Yantai Zhenghai BioTech Company Ltd (300653) Exchange: SHE
Data as of July 17, 2025
$20.90 ($0.03) 0.14%
Yantai Zhenghai BioTech Company Ltd - Daily Information
Click for more stock information on Yantai Zhenghai BioTech Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $20.82 |
Previous Close | $20.90 |
High | $20.92 |
Low | $20.69 |
Adjusted Open | $20.82 |
Previous Adjusted Close | $20.90 |
Adjusted High | $20.92 |
Adjusted Low | $20.69 |
About Yantai Zhenghai BioTech Company Ltd (300653)
Invest in Yantai Zhenghai BioTech Company Ltd (300653)
Historical Stock Data for Yantai Zhenghai BioTech Company Ltd (300653)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $20.82 | $20.92 | $20.69 | $20.90 | $20.90 | 1,846,380 |
2025-07-10 | $20.71 | $20.91 | $20.68 | $20.87 | $20.87 | 1,515,900 |
2025-07-09 | $20.80 | $20.93 | $20.65 | $20.77 | $20.77 | 1,667,870 |
2025-07-08 | $20.55 | $20.97 | $20.55 | $20.85 | $20.85 | 2,111,510 |
2025-07-07 | $20.53 | $20.79 | $20.47 | $20.60 | $20.60 | 1,623,200 |
2025-07-04 | $20.79 | $20.85 | $20.50 | $20.58 | $20.58 | 1,768,000 |
2025-07-03 | $20.57 | $20.81 | $20.57 | $20.74 | $20.74 | 1,684,650 |
2025-07-02 | $20.68 | $20.83 | $20.48 | $20.57 | $20.57 | 1,510,100 |
2025-07-01 | $20.57 | $20.77 | $20.50 | $20.67 | $20.67 | 2,399,150 |
2025-06-30 | $20.15 | $20.58 | $20.11 | $20.50 | $20.50 | 2,042,750 |
2025-06-27 | $19.99 | $20.25 | $19.99 | $20.11 | $20.11 | 1,287,700 |
2025-06-26 | $20.15 | $20.19 | $19.95 | $19.99 | $19.99 | 1,260,000 |
2025-06-25 | $20.08 | $20.12 | $19.83 | $20.11 | $20.11 | 1,603,900 |
2025-06-24 | $19.80 | $20.03 | $19.72 | $20.01 | $20.01 | 1,576,000 |
2025-06-23 | $19.48 | $19.85 | $19.24 | $19.78 | $19.78 | 1,764,950 |
2025-06-20 | $19.60 | $19.72 | $19.40 | $19.43 | $19.43 | 1,058,500 |
2025-06-19 | $19.92 | $19.94 | $19.50 | $19.55 | $19.55 | 1,861,000 |
2025-06-18 | $20.18 | $20.45 | $19.88 | $19.95 | $19.95 | 2,533,930 |
2025-06-17 | $20.22 | $21.00 | $20.13 | $20.27 | $20.27 | 3,788,770 |
2025-06-13 | $20.57 | $20.57 | $19.90 | $20.00 | $20.00 | 2,055,800 |
2025-06-12 | $20.50 | $20.62 | $20.37 | $20.58 | $20.58 | 1,521,850 |
2025-06-11 | $20.61 | $20.75 | $20.46 | $20.49 | $20.49 | 1,890,950 |
2025-06-10 | $20.85 | $21.04 | $20.41 | $20.67 | $20.67 | 3,274,900 |
2025-06-09 | $20.77 | $21.34 | $20.77 | $20.83 | $20.83 | 3,097,930 |
2025-06-06 | $20.48 | $20.60 | $20.29 | $20.38 | $20.38 | 1,455,800 |
2025-06-05 | $20.80 | $20.80 | $20.30 | $20.46 | $20.46 | 2,158,100 |
2025-06-04 | $20.77 | $20.98 | $20.56 | $20.70 | $20.70 | 3,020,150 |
2025-06-03 | $20.13 | $20.77 | $20.10 | $20.74 | $20.74 | 3,756,450 |
2025-05-30 | $20.00 | $20.53 | $19.91 | $20.20 | $20.20 | 3,395,550 |
2025-05-29 | $19.62 | $19.96 | $19.48 | $19.95 | $19.95 | 2,060,150 |
2025-05-28 | $19.69 | $19.75 | $19.49 | $19.54 | $19.54 | 1,092,600 |
2025-05-27 | $19.69 | $19.75 | $19.45 | $19.73 | $19.73 | 1,322,630 |
2025-05-26 | $20.12 | $20.13 | $19.82 | $19.96 | $19.96 | 1,721,650 |
2025-05-23 | $20.11 | $20.63 | $19.98 | $20.12 | $20.12 | 2,811,750 |
2025-05-22 | $20.37 | $20.50 | $19.96 | $19.98 | $19.98 | 1,880,850 |
2025-05-21 | $20.50 | $20.84 | $20.32 | $20.38 | $20.38 | 2,879,500 |
2025-05-20 | $20.00 | $20.58 | $19.92 | $20.38 | $20.38 | 3,583,680 |
2025-05-19 | $19.97 | $20.02 | $19.81 | $19.96 | $19.96 | 1,082,850 |
2025-05-16 | $19.82 | $20.03 | $19.77 | $19.97 | $19.97 | 1,213,980 |
2025-05-15 | $19.87 | $19.97 | $19.68 | $19.84 | $19.84 | 1,304,330 |
2025-05-14 | $19.94 | $20.04 | $19.70 | $19.86 | $19.86 | 1,815,280 |
2025-05-13 | $20.03 | $20.13 | $19.91 | $19.94 | $19.94 | 1,475,600 |
2025-05-12 | $19.99 | $20.04 | $19.76 | $19.92 | $19.92 | 1,560,210 |
2025-05-09 | $20.12 | $20.15 | $19.88 | $19.89 | $19.89 | 1,735,850 |
2025-05-08 | $19.80 | $20.24 | $19.72 | $20.14 | $20.14 | 2,583,530 |
2025-05-07 | $19.84 | $19.98 | $19.63 | $19.79 | $19.79 | 2,150,050 |
2025-05-06 | $19.50 | $19.79 | $19.40 | $19.79 | $19.79 | 2,863,950 |
2025-04-30 | $19.42 | $19.62 | $19.38 | $19.38 | $19.38 | 1,206,900 |
2025-04-29 | $19.28 | $19.44 | $19.14 | $19.38 | $19.38 | 760,610 |
2025-04-28 | $19.50 | $19.52 | $19.16 | $19.26 | $19.26 | 1,230,810 |
2025-04-25 | $19.52 | $19.71 | $19.41 | $19.56 | $19.56 | 1,186,860 |
2025-04-24 | $19.65 | $19.82 | $19.41 | $19.56 | $19.56 | 1,827,260 |
2025-04-23 | $19.85 | $19.88 | $19.51 | $19.65 | $19.65 | 2,114,100 |
2025-04-22 | $19.61 | $20.11 | $19.42 | $19.69 | $19.69 | 3,055,600 |
2025-04-21 | $19.47 | $19.89 | $19.21 | $19.69 | $19.69 | 2,338,900 |
2025-04-18 | $19.50 | $19.88 | $19.32 | $19.44 | $19.44 | 2,095,700 |
2025-04-17 | $19.26 | $19.69 | $19.16 | $19.64 | $19.64 | 3,018,250 |
2025-04-16 | $20.18 | $20.24 | $19.08 | $19.37 | $19.37 | 5,828,740 |
2025-04-15 | $20.72 | $20.98 | $19.96 | $20.39 | $20.39 | 5,941,450 |
2025-04-14 | $21.08 | $22.09 | $20.99 | $21.26 | $21.26 | 3,008,750 |
2025-04-11 | $20.66 | $21.20 | $20.66 | $20.83 | $20.83 | 2,228,700 |
2025-04-10 | $21.14 | $21.55 | $20.90 | $20.98 | $20.98 | 3,503,400 |
2025-04-09 | $20.24 | $20.97 | $19.27 | $20.90 | $20.90 | 3,670,490 |
2025-04-08 | $20.38 | $21.13 | $20.11 | $20.56 | $20.56 | 3,264,700 |
2025-04-07 | $22.36 | $22.36 | $19.12 | $20.00 | $20.00 | 5,519,000 |
2025-04-03 | $23.11 | $23.46 | $22.88 | $23.13 | $23.13 | 2,231,640 |
2025-04-02 | $23.03 | $23.47 | $22.93 | $23.27 | $23.27 | 2,925,850 |
2025-04-01 | $22.40 | $23.43 | $22.40 | $23.19 | $23.19 | 4,520,550 |
2025-03-31 | $22.60 | $23.05 | $22.18 | $22.48 | $22.48 | 2,615,630 |
2025-03-28 | $22.76 | $23.59 | $22.72 | $22.78 | $22.78 | 3,851,500 |
2025-03-27 | $22.26 | $22.88 | $21.95 | $22.75 | $22.75 | 3,009,250 |
2025-03-26 | $22.29 | $22.52 | $22.21 | $22.40 | $22.40 | 1,606,000 |
2025-03-25 | $22.30 | $22.68 | $22.20 | $22.30 | $22.30 | 1,912,650 |
2025-03-24 | $22.36 | $22.57 | $21.89 | $22.39 | $22.39 | 2,699,960 |
2025-03-21 | $22.89 | $22.95 | $22.33 | $22.36 | $22.36 | 2,508,380 |
2025-03-20 | $23.15 | $23.24 | $22.83 | $22.89 | $22.89 | 2,628,920 |
2025-03-19 | $23.26 | $23.57 | $23.10 | $23.23 | $23.23 | 2,582,380 |
2025-03-18 | $23.65 | $23.79 | $23.19 | $23.29 | $23.29 | 3,606,240 |
2025-03-17 | $22.99 | $23.99 | $22.64 | $23.61 | $23.61 | 7,418,080 |
2025-03-14 | $22.17 | $23.04 | $22.01 | $22.85 | $22.85 | 5,032,430 |
2025-03-13 | $22.37 | $22.44 | $21.95 | $22.14 | $22.14 | 2,382,880 |
2025-03-12 | $22.42 | $22.68 | $22.09 | $22.35 | $22.35 | 3,470,580 |
2025-03-11 | $22.11 | $22.54 | $21.90 | $22.38 | $22.38 | 3,118,270 |
2025-03-10 | $21.90 | $22.65 | $21.88 | $22.30 | $22.30 | 3,758,400 |
2025-03-07 | $21.91 | $22.23 | $21.72 | $21.89 | $21.89 | 2,827,100 |
2025-03-06 | $21.77 | $22.44 | $21.77 | $22.23 | $22.23 | 5,652,180 |
2025-03-05 | $21.13 | $22.18 | $20.81 | $21.87 | $21.87 | 5,792,650 |
2025-03-04 | $20.85 | $21.26 | $20.74 | $21.19 | $21.19 | 2,047,220 |
2025-03-03 | $20.69 | $21.21 | $20.68 | $20.82 | $20.82 | 2,174,150 |
2025-02-28 | $21.27 | $21.31 | $20.65 | $20.70 | $20.70 | 2,382,600 |
2025-02-27 | $21.36 | $21.45 | $20.97 | $21.29 | $21.29 | 2,434,950 |
2025-02-26 | $21.23 | $21.44 | $21.04 | $21.41 | $21.41 | 2,079,450 |
2025-02-25 | $21.29 | $21.44 | $21.07 | $21.11 | $21.11 | 2,002,920 |
2025-02-24 | $21.61 | $21.61 | $21.29 | $21.46 | $21.46 | 2,109,450 |
2025-02-20 | $21.57 | $22.10 | $21.55 | $21.81 | $21.81 | 2,577,890 |
2025-02-19 | $21.39 | $21.82 | $21.22 | $21.64 | $21.64 | 2,037,380 |
2025-02-18 | $22.02 | $22.03 | $21.25 | $21.31 | $21.31 | 3,515,920 |
2025-02-17 | $21.29 | $22.15 | $21.16 | $22.06 | $22.06 | 6,241,720 |
2025-02-14 | $20.52 | $21.10 | $20.52 | $21.00 | $21.00 | 2,594,070 |
2025-02-13 | $20.74 | $20.75 | $20.51 | $20.56 | $20.56 | 1,588,670 |
2025-02-12 | $20.71 | $20.78 | $20.56 | $20.73 | $20.73 | 1,351,020 |
2025-02-11 | $21.12 | $21.15 | $20.68 | $20.73 | $20.73 | 2,114,980 |
2025-02-10 | $20.79 | $21.12 | $20.46 | $21.12 | $21.12 | 2,742,650 |
2025-02-07 | $20.30 | $20.99 | $20.23 | $20.60 | $20.60 | 2,213,450 |
2025-02-06 | $19.97 | $20.37 | $19.78 | $20.35 | $20.35 | 1,705,370 |
2025-02-05 | $20.11 | $20.27 | $19.87 | $19.97 | $19.97 | 1,372,720 |
2025-01-27 | $20.24 | $20.46 | $20.10 | $20.10 | $20.10 | 1,035,230 |
2025-01-24 | $20.12 | $20.20 | $19.88 | $20.18 | $20.18 | 1,610,230 |
2025-01-23 | $20.31 | $20.59 | $20.08 | $20.14 | $20.14 | 1,257,670 |
2025-01-22 | $20.36 | $20.39 | $20.02 | $20.24 | $20.24 | 727,930 |
2025-01-21 | $20.63 | $20.66 | $20.23 | $20.36 | $20.36 | 985,150 |
2025-01-20 | $20.40 | $20.63 | $20.30 | $20.51 | $20.51 | 1,146,580 |
2025-01-17 | $20.26 | $20.35 | $20.00 | $20.22 | $20.22 | 984,500 |
2025-01-16 | $20.59 | $20.70 | $20.13 | $20.26 | $20.26 | 1,254,500 |
2025-01-15 | $20.68 | $20.68 | $20.42 | $20.49 | $20.49 | 833,730 |
2025-01-14 | $20.33 | $20.71 | $20.21 | $20.71 | $20.71 | 1,328,060 |
2025-01-13 | $19.79 | $20.26 | $19.70 | $20.21 | $20.21 | 838,550 |
2025-01-09 | $20.35 | $20.47 | $20.08 | $20.23 | $20.23 | 1,024,000 |
2025-01-08 | $20.50 | $20.66 | $19.96 | $20.35 | $20.35 | 1,176,950 |
2025-01-07 | $20.63 | $20.70 | $20.15 | $20.58 | $20.58 | 1,265,530 |
2025-01-06 | $20.00 | $20.74 | $19.88 | $20.62 | $20.62 | 2,020,020 |
2025-01-03 | $20.54 | $20.73 | $20.00 | $20.00 | $20.00 | 1,696,030 |
2025-01-02 | $21.30 | $21.36 | $20.30 | $20.44 | $20.44 | 2,132,690 |
2024-12-31 | $21.86 | $21.98 | $21.22 | $21.30 | $21.30 | 1,306,990 |
2024-12-30 | $21.85 | $22.25 | $21.76 | $21.86 | $21.86 | 1,321,330 |
2024-12-27 | $21.88 | $22.15 | $21.81 | $21.96 | $21.96 | 1,449,830 |
2024-12-26 | $21.51 | $22.28 | $21.51 | $21.87 | $21.87 | 1,449,600 |
2024-12-25 | $22.15 | $22.28 | $21.56 | $21.68 | $21.68 | 1,622,050 |
2024-12-24 | $21.91 | $22.18 | $21.80 | $22.04 | $22.04 | 1,142,030 |
2024-12-23 | $22.51 | $22.65 | $21.81 | $21.87 | $21.87 | 1,986,550 |
2024-12-20 | $22.18 | $22.67 | $22.01 | $22.51 | $22.51 | 1,602,130 |
2024-12-19 | $22.00 | $22.35 | $21.96 | $22.17 | $22.17 | 1,510,820 |
2024-12-18 | $22.09 | $22.75 | $21.73 | $22.48 | $22.48 | 2,253,000 |
2024-12-17 | $22.67 | $22.79 | $21.93 | $22.03 | $22.03 | 2,337,700 |
2024-12-16 | $22.82 | $23.10 | $22.57 | $22.77 | $22.77 | 1,775,580 |
2024-12-13 | $23.37 | $23.37 | $22.80 | $22.86 | $22.86 | 2,320,480 |
2024-12-12 | $23.40 | $23.66 | $23.18 | $23.36 | $23.36 | 3,201,700 |
2024-12-11 | $22.60 | $23.36 | $22.57 | $23.31 | $23.31 | 3,411,620 |
2024-12-10 | $23.22 | $23.49 | $22.62 | $22.66 | $22.66 | 3,681,200 |
2024-12-09 | $22.62 | $23.12 | $22.42 | $22.83 | $22.83 | 3,465,780 |
2024-12-06 | $22.28 | $22.60 | $22.09 | $22.40 | $22.40 | 2,056,700 |
2024-12-05 | $22.22 | $22.50 | $22.06 | $22.29 | $22.29 | 1,555,950 |
2024-12-04 | $22.73 | $22.73 | $22.06 | $22.17 | $22.17 | 1,916,700 |
2024-12-03 | $22.59 | $22.86 | $22.35 | $22.74 | $22.74 | 2,147,750 |
2024-12-02 | $22.24 | $22.78 | $22.13 | $22.66 | $22.66 | 2,415,000 |
2024-11-29 | $21.88 | $22.51 | $21.88 | $22.26 | $22.26 | 2,444,750 |
2024-11-28 | $21.93 | $22.18 | $21.85 | $22.03 | $22.03 | 1,822,800 |
2024-11-27 | $21.52 | $21.95 | $21.04 | $21.93 | $21.93 | 2,041,400 |
2024-11-26 | $21.55 | $21.98 | $21.41 | $21.51 | $21.51 | 1,632,980 |
2024-11-25 | $21.38 | $21.75 | $21.21 | $21.56 | $21.56 | 1,777,500 |
2024-11-22 | $22.52 | $22.56 | $21.17 | $21.23 | $21.23 | 3,035,700 |
2024-11-21 | $22.76 | $22.77 | $22.26 | $22.50 | $22.50 | 1,904,980 |
2024-11-20 | $22.28 | $22.78 | $22.26 | $22.77 | $22.77 | 2,376,300 |
2024-11-19 | $22.08 | $22.43 | $21.81 | $22.39 | $22.39 | 2,129,050 |
2024-11-18 | $22.41 | $22.68 | $21.78 | $21.88 | $21.88 | 2,876,550 |
2024-11-15 | $22.83 | $23.15 | $22.43 | $22.45 | $22.45 | 2,939,050 |
2024-11-14 | $24.14 | $24.14 | $22.95 | $22.99 | $22.99 | 4,812,120 |
2024-11-13 | $24.46 | $24.72 | $23.77 | $24.18 | $24.18 | 4,231,600 |
2024-11-12 | $24.39 | $25.10 | $24.14 | $24.46 | $24.46 | 7,188,940 |
2024-11-11 | $23.64 | $24.28 | $23.55 | $24.26 | $24.26 | 5,306,210 |
2024-11-08 | $24.11 | $24.48 | $23.64 | $23.80 | $23.80 | 5,277,340 |
2024-11-07 | $23.62 | $23.95 | $23.20 | $23.95 | $23.95 | 4,921,400 |
2024-11-06 | $23.85 | $24.02 | $23.39 | $23.59 | $23.59 | 5,609,900 |
2024-11-05 | $23.50 | $23.97 | $23.33 | $23.86 | $23.86 | 4,936,910 |
2024-11-04 | $23.40 | $23.78 | $23.20 | $23.68 | $23.68 | 4,369,550 |
2024-11-01 | $24.07 | $24.60 | $23.28 | $23.48 | $23.48 | 6,641,600 |
2024-10-31 | $23.70 | $24.49 | $22.97 | $24.27 | $24.27 | 10,082,870 |
2024-10-30 | $22.63 | $25.56 | $22.22 | $23.52 | $23.52 | 8,660,370 |
2024-10-29 | $23.44 | $24.18 | $22.84 | $22.88 | $22.88 | 4,297,510 |
2024-10-28 | $22.88 | $23.41 | $22.72 | $23.40 | $23.40 | 3,745,450 |
2024-10-25 | $22.51 | $23.06 | $22.32 | $22.94 | $22.94 | 3,181,150 |
2024-10-24 | $22.60 | $23.07 | $22.59 | $22.63 | $22.63 | 2,920,780 |
2024-10-23 | $23.00 | $23.21 | $22.55 | $22.59 | $22.59 | 3,866,150 |
2024-10-22 | $23.06 | $23.27 | $22.61 | $23.09 | $23.09 | 3,371,620 |
2024-10-21 | $22.55 | $23.27 | $22.33 | $23.09 | $23.09 | 4,216,250 |
2024-10-18 | $21.72 | $22.96 | $21.72 | $22.55 | $22.55 | 3,765,880 |
2024-10-17 | $21.93 | $22.31 | $21.88 | $21.91 | $21.91 | 2,775,450 |
2024-10-16 | $21.81 | $22.26 | $21.62 | $21.83 | $21.83 | 2,004,450 |
2024-10-15 | $22.63 | $22.96 | $22.00 | $22.02 | $22.02 | 2,685,830 |
2024-10-14 | $22.63 | $22.88 | $21.90 | $22.80 | $22.80 | 3,490,450 |
2024-10-11 | $23.70 | $23.82 | $22.31 | $22.63 | $22.63 | 3,816,990 |
2024-10-10 | $23.91 | $24.90 | $23.55 | $23.82 | $23.82 | 4,074,300 |
2024-10-09 | $25.36 | $25.56 | $23.82 | $23.86 | $23.86 | 8,201,720 |
2024-10-08 | $28.28 | $28.57 | $24.41 | $27.31 | $27.31 | 14,266,990 |
2024-09-30 | $21.91 | $24.23 | $21.39 | $23.81 | $23.81 | 7,879,900 |
2024-09-27 | $19.99 | $21.29 | $19.83 | $21.00 | $21.00 | 4,297,200 |
2024-09-26 | $18.75 | $19.83 | $18.53 | $19.76 | $19.76 | 3,570,970 |
2024-09-25 | $18.63 | $19.18 | $18.63 | $18.79 | $18.79 | 2,996,900 |
2024-09-24 | $17.78 | $18.54 | $17.71 | $18.53 | $18.53 | 2,222,300 |
2024-09-23 | $18.04 | $18.22 | $17.65 | $17.70 | $17.70 | 1,453,900 |
2024-09-20 | $18.88 | $18.96 | $17.85 | $18.05 | $18.05 | 2,313,150 |
2024-09-19 | $18.63 | $18.97 | $18.33 | $18.84 | $18.84 | 1,385,900 |
2024-09-18 | $18.69 | $18.79 | $18.17 | $18.39 | $18.39 | 1,231,930 |
2024-09-13 | $19.00 | $19.10 | $18.61 | $18.67 | $18.67 | 884,650 |
2024-09-12 | $19.13 | $19.36 | $18.88 | $18.94 | $18.94 | 1,124,450 |
2024-09-11 | $19.06 | $19.28 | $18.88 | $19.13 | $19.13 | 1,201,700 |
2024-09-10 | $19.37 | $19.48 | $18.68 | $19.03 | $19.03 | 1,806,100 |
2024-09-09 | $19.10 | $19.50 | $18.78 | $19.03 | $19.03 | 2,382,500 |
2024-09-06 | $19.52 | $19.58 | $18.88 | $18.88 | $18.88 | 1,063,550 |
2024-09-05 | $19.28 | $19.57 | $19.28 | $19.52 | $19.52 | 1,177,650 |
2024-09-04 | $19.10 | $19.42 | $19.10 | $19.26 | $19.26 | 1,042,350 |
2024-09-03 | $19.11 | $19.45 | $19.03 | $19.28 | $19.28 | 1,299,200 |
2024-09-02 | $19.30 | $19.82 | $19.13 | $19.20 | $19.20 | 2,470,200 |
2024-08-30 | $19.19 | $19.78 | $19.02 | $19.41 | $19.41 | 2,225,700 |
2024-08-29 | $18.85 | $19.22 | $18.60 | $19.14 | $19.14 | 1,478,460 |
2024-08-28 | $18.40 | $19.03 | $18.38 | $18.77 | $18.77 | 2,036,060 |
2024-08-27 | $18.72 | $18.97 | $18.43 | $18.52 | $18.52 | 1,243,900 |
2024-08-26 | $18.77 | $18.89 | $18.55 | $18.86 | $18.86 | 1,124,950 |
2024-08-23 | $18.71 | $18.96 | $18.48 | $18.79 | $18.79 | 1,721,300 |
2024-08-22 | $19.30 | $19.35 | $18.67 | $18.72 | $18.72 | 2,243,000 |
2024-08-21 | $19.60 | $19.79 | $19.28 | $19.30 | $19.30 | 2,085,650 |
2024-08-20 | $20.43 | $20.43 | $19.65 | $19.78 | $19.78 | 3,718,850 |
2024-08-19 | $20.40 | $20.68 | $20.35 | $20.43 | $20.43 | 2,791,900 |
2024-08-16 | $20.30 | $21.11 | $20.13 | $20.66 | $20.66 | 4,454,920 |
2024-08-15 | $20.09 | $20.45 | $20.08 | $20.35 | $20.35 | 2,833,300 |
2024-08-14 | $20.33 | $20.60 | $20.09 | $20.29 | $20.29 | 3,195,950 |
2024-08-13 | $20.53 | $20.95 | $20.00 | $20.49 | $20.49 | 7,454,200 |
2024-08-12 | $22.06 | $22.06 | $20.50 | $20.87 | $20.87 | 16,904,110 |
2024-08-09 | $25.34 | $25.34 | $23.90 | $24.46 | $24.46 | 24,181,500 |
2024-08-08 | $21.10 | $21.43 | $20.89 | $21.12 | $21.12 | 974,850 |
2024-08-07 | $21.41 | $21.41 | $20.98 | $21.04 | $21.04 | 1,826,320 |
2024-08-06 | $21.44 | $21.71 | $21.09 | $21.28 | $21.28 | 2,410,620 |
2024-08-05 | $21.30 | $21.95 | $21.18 | $21.20 | $21.20 | 2,357,750 |
2024-08-02 | $21.31 | $21.98 | $21.10 | $21.42 | $21.42 | 2,353,930 |
2024-08-01 | $21.69 | $21.85 | $21.28 | $21.44 | $21.44 | 1,651,400 |
2024-07-31 | $20.67 | $21.96 | $20.56 | $21.64 | $21.64 | 2,453,980 |
2024-07-30 | $21.47 | $21.57 | $20.58 | $20.66 | $20.66 | 1,545,480 |
2024-07-29 | $21.91 | $22.12 | $21.38 | $21.40 | $21.40 | 1,183,300 |
2024-07-26 | $21.78 | $22.22 | $21.78 | $21.91 | $21.91 | 988,930 |
2024-07-25 | $21.69 | $22.08 | $21.45 | $21.95 | $21.95 | 1,490,700 |
2024-07-24 | $21.81 | $22.14 | $21.60 | $21.72 | $21.72 | 1,296,950 |
2024-07-23 | $22.70 | $22.90 | $21.82 | $21.90 | $21.90 | 2,148,350 |
2024-07-22 | $21.91 | $22.76 | $21.70 | $22.74 | $22.74 | 2,843,950 |
2024-07-19 | $21.54 | $22.20 | $21.39 | $21.86 | $21.86 | 1,760,350 |
2024-07-18 | $21.32 | $21.60 | $21.08 | $21.55 | $21.55 | 1,013,990 |
2024-07-17 | $21.50 | $21.64 | $21.35 | $21.51 | $21.51 | 992,060 |
2024-07-16 | $21.40 | $21.68 | $21.29 | $21.46 | $21.46 | 998,710 |
2024-07-15 | $21.77 | $21.88 | $21.30 | $21.53 | $21.53 | 1,186,060 |
2024-07-12 | $21.46 | $21.99 | $21.30 | $21.82 | $21.82 | 2,215,210 |
2024-07-11 | $21.21 | $21.80 | $20.96 | $21.45 | $21.45 | 1,849,800 |
2024-07-10 | $20.50 | $21.10 | $20.35 | $20.77 | $20.77 | 1,340,770 |
2024-07-09 | $20.20 | $20.63 | $19.91 | $20.55 | $20.55 | 1,182,380 |
2024-07-08 | $20.70 | $20.95 | $20.28 | $20.38 | $20.38 | 1,409,000 |
2024-07-05 | $20.08 | $20.90 | $19.87 | $20.81 | $20.81 | 1,775,230 |
2024-07-04 | $21.43 | $21.45 | $20.11 | $20.17 | $20.17 | 2,913,780 |
2024-07-03 | $20.04 | $22.40 | $20.00 | $21.79 | $21.79 | 3,503,030 |
2024-07-02 | $20.36 | $20.46 | $20.11 | $20.18 | $20.18 | 575,030 |
2024-07-01 | $20.45 | $20.45 | $19.70 | $20.35 | $20.35 | 1,130,300 |
2024-06-28 | $20.48 | $20.83 | $20.33 | $20.35 | $20.35 | 902,550 |
2024-06-27 | $20.82 | $20.86 | $20.42 | $20.61 | $20.61 | 924,980 |
2024-06-26 | $20.29 | $20.88 | $20.23 | $20.88 | $20.88 | 887,230 |
2024-06-25 | $20.48 | $20.70 | $20.22 | $20.34 | $20.34 | 1,053,450 |
2024-06-24 | $20.77 | $20.86 | $20.38 | $20.48 | $20.48 | 1,177,460 |
2024-06-21 | $20.61 | $21.03 | $20.52 | $21.01 | $21.01 | 931,210 |
2024-06-20 | $20.99 | $21.34 | $20.69 | $20.70 | $20.70 | 1,421,700 |
2024-06-19 | $21.60 | $21.68 | $20.93 | $21.05 | $21.05 | 1,776,950 |
2024-06-18 | $21.90 | $22.18 | $21.48 | $21.67 | $21.67 | 1,959,680 |
2024-06-17 | $22.06 | $22.24 | $21.90 | $21.93 | $21.93 | 1,517,150 |
2024-06-14 | $22.02 | $22.40 | $21.62 | $22.18 | $22.18 | 2,575,170 |
2024-06-13 | $23.10 | $23.29 | $22.67 | $22.83 | $22.83 | 1,906,840 |
2024-06-12 | $22.90 | $23.43 | $22.80 | $23.05 | $23.05 | 1,699,750 |
2024-06-11 | $22.60 | $22.99 | $22.27 | $22.97 | $22.97 | 1,295,850 |
2024-06-07 | $22.70 | $22.95 | $22.52 | $22.53 | $22.53 | 1,195,350 |
2024-06-06 | $23.10 | $23.37 | $22.50 | $22.53 | $22.53 | 1,909,400 |
2024-06-05 | $23.10 | $23.56 | $22.95 | $23.01 | $23.01 | 1,881,800 |
2024-06-04 | $23.00 | $23.34 | $22.65 | $23.19 | $23.19 | 1,484,400 |
2024-06-03 | $23.49 | $23.49 | $22.86 | $22.98 | $22.98 | 1,565,450 |
2024-05-31 | $23.41 | $23.74 | $23.41 | $23.46 | $23.46 | 1,150,300 |
2024-05-30 | $23.20 | $23.65 | $23.18 | $23.45 | $23.45 | 994,930 |
2024-05-29 | $23.41 | $23.65 | $23.30 | $23.44 | $23.44 | 1,113,500 |
2024-05-28 | $23.61 | $23.69 | $23.30 | $23.31 | $23.31 | 1,232,500 |
2024-05-27 | $23.60 | $23.78 | $23.05 | $23.73 | $23.73 | 2,009,740 |
2024-05-24 | $23.87 | $23.95 | $23.59 | $23.60 | $23.60 | 1,887,600 |
2024-05-23 | $24.40 | $24.55 | $23.41 | $23.57 | $23.57 | 3,352,930 |
2024-05-22 | $24.95 | $25.19 | $24.34 | $24.57 | $24.57 | 2,590,500 |
2024-05-21 | $25.13 | $25.17 | $24.56 | $24.75 | $24.75 | 2,104,390 |
2024-05-20 | $24.84 | $25.33 | $24.74 | $25.21 | $25.21 | 2,999,570 |
2024-05-17 | $24.70 | $24.96 | $24.48 | $24.91 | $24.91 | 2,141,730 |
2024-05-16 | $25.00 | $25.15 | $24.51 | $24.72 | $24.72 | 2,436,650 |
2024-05-15 | $25.42 | $25.49 | $24.60 | $24.81 | $24.81 | 3,496,550 |
2024-05-14 | $25.71 | $25.99 | $25.40 | $25.51 | $25.51 | 4,090,770 |
2024-05-13 | $25.48 | $26.25 | $25.25 | $25.60 | $25.60 | 4,853,110 |
2024-05-10 | $26.61 | $27.39 | $25.60 | $25.60 | $25.60 | 8,925,130 |
2024-05-09 | $26.65 | $27.84 | $26.10 | $27.01 | $27.01 | 11,994,040 |
2024-05-08 | $26.51 | $27.96 | $25.82 | $27.73 | $27.73 | 13,653,150 |
2024-05-07 | $24.86 | $25.06 | $24.42 | $24.99 | $24.99 | 4,116,600 |
2024-05-06 | $23.80 | $24.97 | $23.70 | $24.97 | $24.97 | 6,731,600 |
2024-04-30 | $22.91 | $24.39 | $22.80 | $23.61 | $23.61 | 4,124,620 |
2024-04-29 | $22.68 | $23.25 | $22.08 | $22.99 | $22.99 | 4,883,950 |
2024-04-26 | $23.25 | $23.87 | $23.25 | $23.85 | $23.85 | 2,375,500 |
2024-04-25 | $22.62 | $23.59 | $22.61 | $23.32 | $23.32 | 2,228,730 |
2024-04-24 | $22.78 | $22.97 | $22.51 | $22.80 | $22.80 | 1,648,900 |
2024-04-23 | $23.00 | $23.08 | $22.15 | $22.80 | $22.80 | 2,294,480 |
2024-04-22 | $22.25 | $23.30 | $22.25 | $22.83 | $22.83 | 3,680,080 |
2024-04-19 | $22.30 | $22.55 | $21.91 | $22.31 | $22.31 | 3,081,430 |
2024-04-18 | $22.66 | $22.81 | $22.21 | $22.60 | $22.60 | 1,666,960 |
2024-04-17 | $22.45 | $23.08 | $22.43 | $22.77 | $22.77 | 1,632,780 |
2024-04-16 | $22.82 | $23.02 | $22.01 | $22.21 | $22.21 | 1,918,750 |
2024-04-15 | $22.70 | $23.29 | $22.50 | $23.00 | $23.00 | 2,057,750 |
2024-04-12 | $22.90 | $23.32 | $22.82 | $22.85 | $22.85 | 1,128,050 |
2024-04-11 | $23.21 | $23.59 | $23.00 | $23.05 | $23.05 | 1,201,550 |
2024-04-10 | $24.05 | $24.20 | $23.31 | $23.40 | $23.40 | 1,590,700 |
2024-04-09 | $23.25 | $24.07 | $23.20 | $24.07 | $24.07 | 2,406,510 |
2024-04-08 | $23.98 | $23.98 | $23.27 | $23.27 | $23.27 | 1,908,230 |
2024-04-03 | $24.38 | $24.50 | $23.81 | $23.87 | $23.87 | 2,946,720 |
2024-04-02 | $24.88 | $25.20 | $23.95 | $24.13 | $24.13 | 5,259,530 |
2024-04-01 | $24.20 | $24.50 | $23.90 | $24.06 | $24.06 | 1,867,550 |
2024-03-29 | $23.84 | $24.15 | $23.52 | $24.14 | $24.14 | 1,121,200 |
2024-03-28 | $23.43 | $24.20 | $23.33 | $23.84 | $23.84 | 1,922,110 |
2024-03-27 | $23.40 | $24.06 | $23.22 | $23.51 | $23.51 | 2,145,240 |
2024-03-26 | $23.90 | $24.02 | $23.17 | $23.51 | $23.51 | 1,861,600 |
2024-03-25 | $24.00 | $24.34 | $23.94 | $23.98 | $23.98 | 2,236,730 |
2024-03-22 | $24.36 | $24.40 | $23.97 | $24.25 | $24.25 | 2,395,890 |
2024-03-21 | $24.70 | $24.78 | $24.26 | $24.44 | $24.44 | 1,568,890 |
2024-03-20 | $24.45 | $24.94 | $24.33 | $24.63 | $24.63 | 1,743,960 |
2024-03-19 | $24.83 | $24.91 | $24.44 | $24.52 | $24.52 | 1,876,600 |
2024-03-18 | $24.74 | $25.05 | $24.36 | $24.92 | $24.92 | 2,770,750 |
2024-03-15 | $24.46 | $24.96 | $24.29 | $24.77 | $24.77 | 2,732,800 |
2024-03-14 | $24.26 | $25.20 | $24.26 | $24.55 | $24.55 | 4,702,820 |
2024-03-13 | $23.92 | $24.22 | $23.68 | $24.09 | $24.09 | 2,156,480 |
2024-03-12 | $23.73 | $24.26 | $23.71 | $23.91 | $23.91 | 2,787,190 |
2024-03-11 | $23.10 | $23.82 | $22.90 | $23.74 | $23.74 | 1,993,630 |
2024-03-08 | $22.91 | $23.25 | $22.72 | $23.09 | $23.09 | 1,099,700 |
2024-03-07 | $23.55 | $23.82 | $22.90 | $22.94 | $22.94 | 1,651,490 |
2024-03-06 | $24.00 | $24.10 | $23.10 | $23.70 | $23.70 | 2,135,760 |
2024-03-05 | $24.49 | $24.49 | $23.70 | $24.10 | $24.10 | 2,158,300 |
2024-03-04 | $23.70 | $24.66 | $23.56 | $24.65 | $24.65 | 3,163,510 |
2024-03-01 | $23.70 | $23.89 | $23.28 | $23.74 | $23.74 | 1,800,080 |
2024-02-29 | $22.95 | $23.78 | $22.87 | $23.70 | $23.70 | 2,090,480 |
2024-02-28 | $23.99 | $25.03 | $23.03 | $23.04 | $23.04 | 4,644,590 |
2024-02-27 | $23.55 | $23.95 | $23.36 | $23.90 | $23.90 | 2,242,940 |
2024-02-26 | $23.40 | $23.98 | $23.10 | $23.57 | $23.57 | 2,564,370 |
2024-02-23 | $23.17 | $23.27 | $22.63 | $23.23 | $23.23 | 2,227,480 |
2024-02-22 | $23.17 | $23.43 | $22.90 | $23.15 | $23.15 | 1,944,270 |
2024-02-21 | $23.00 | $23.78 | $22.85 | $23.18 | $23.18 | 2,708,140 |
2024-02-20 | $23.27 | $23.47 | $22.83 | $23.15 | $23.15 | 2,039,660 |
2024-02-19 | $23.83 | $24.06 | $23.00 | $23.36 | $23.36 | 3,200,030 |
2024-02-08 | $21.60 | $24.10 | $21.60 | $23.51 | $23.51 | 4,466,750 |
2024-02-07 | $21.30 | $22.59 | $21.28 | $21.90 | $21.90 | 4,514,940 |
2024-02-06 | $19.02 | $21.68 | $18.79 | $21.43 | $21.43 | 4,092,830 |
2024-02-05 | $19.51 | $20.28 | $18.11 | $19.16 | $19.16 | 4,041,830 |
2024-02-02 | $21.00 | $21.18 | $19.10 | $19.60 | $19.60 | 3,885,080 |
2024-02-01 | $20.60 | $21.56 | $20.43 | $21.07 | $21.07 | 2,308,930 |
2024-01-31 | $22.37 | $22.48 | $20.70 | $20.70 | $20.70 | 3,372,770 |
2024-01-30 | $23.12 | $23.21 | $22.42 | $22.42 | $22.42 | 1,641,610 |
2024-01-29 | $23.88 | $24.05 | $23.30 | $23.30 | $23.30 | 1,175,770 |
2024-01-26 | $24.34 | $24.57 | $23.50 | $23.75 | $23.75 | 1,531,810 |
2024-01-25 | $23.50 | $24.52 | $23.22 | $24.41 | $24.41 | 1,751,380 |
2024-01-24 | $23.26 | $23.50 | $22.39 | $23.39 | $23.39 | 1,578,180 |
2024-01-23 | $23.43 | $23.69 | $22.90 | $23.26 | $23.26 | 1,701,020 |
2024-01-22 | $24.90 | $25.04 | $23.16 | $23.37 | $23.37 | 1,990,340 |
2024-01-19 | $25.20 | $25.49 | $24.97 | $24.97 | $24.97 | 985,480 |
2024-01-18 | $25.63 | $25.63 | $24.34 | $25.18 | $25.18 | 1,665,230 |
2024-01-17 | $26.25 | $26.33 | $25.53 | $25.53 | $25.53 | 799,460 |
2024-01-16 | $26.72 | $26.76 | $25.86 | $26.25 | $26.25 | 1,174,980 |
2024-01-15 | $26.95 | $27.21 | $26.56 | $26.64 | $26.64 | 1,015,270 |
2024-01-12 | $27.01 | $27.37 | $26.88 | $26.90 | $26.90 | 996,360 |
2024-01-11 | $26.68 | $27.26 | $26.56 | $27.07 | $27.07 | 1,138,030 |
2024-01-10 | $26.64 | $27.00 | $26.17 | $26.57 | $26.57 | 1,064,050 |
2024-01-09 | $26.39 | $27.17 | $26.33 | $26.65 | $26.65 | 1,416,690 |
2024-01-08 | $27.18 | $27.28 | $26.38 | $26.38 | $26.38 | 1,719,550 |
2024-01-05 | $28.03 | $28.16 | $27.07 | $27.12 | $27.12 | 1,819,050 |
2024-01-04 | $28.46 | $28.68 | $28.10 | $28.26 | $28.26 | 1,047,950 |
2024-01-03 | $28.88 | $29.24 | $28.45 | $28.66 | $28.66 | 1,083,780 |
2024-01-02 | $29.16 | $29.23 | $28.40 | $29.00 | $29.00 | 1,677,650 |
2024-01-01 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
2023-12-29 | $28.65 | $29.27 | $28.62 | $29.02 | $29.02 | 1,284,900 |
2023-12-28 | $27.88 | $28.79 | $27.72 | $28.70 | $28.70 | 1,872,800 |
2023-12-27 | $27.86 | $28.05 | $27.68 | $27.88 | $27.88 | 779,450 |
2023-12-26 | $28.40 | $28.40 | $27.64 | $27.83 | $27.83 | 1,480,500 |
2023-12-25 | $28.07 | $28.64 | $28.07 | $28.40 | $28.40 | 1,217,020 |
2023-12-22 | $28.78 | $28.92 | $27.82 | $28.17 | $28.17 | 1,915,680 |
2023-12-21 | $28.45 | $29.10 | $28.09 | $28.80 | $28.80 | 2,222,200 |
2023-12-20 | $28.51 | $28.75 | $28.16 | $28.26 | $28.26 | 1,376,710 |
2023-12-19 | $28.54 | $28.63 | $28.06 | $28.49 | $28.49 | 1,146,310 |
2023-12-18 | $28.40 | $28.88 | $28.18 | $28.54 | $28.54 | 986,890 |
2023-12-14 | $29.04 | $29.56 | $28.70 | $28.71 | $28.71 | 1,601,770 |
2023-12-13 | $29.63 | $29.71 | $28.89 | $28.90 | $28.90 | 1,781,240 |
2023-12-12 | $29.11 | $30.11 | $28.78 | $29.64 | $29.64 | 2,885,730 |
2023-12-11 | $28.91 | $29.13 | $28.00 | $29.10 | $29.10 | 2,059,170 |
2023-12-08 | $29.33 | $29.54 | $28.76 | $28.92 | $28.92 | 2,511,330 |
2023-12-07 | $30.10 | $30.15 | $29.03 | $29.52 | $29.52 | 2,675,700 |
2023-12-06 | $28.85 | $30.59 | $28.74 | $29.98 | $29.98 | 3,788,390 |
2023-12-05 | $29.67 | $29.74 | $28.90 | $28.90 | $28.90 | 3,165,600 |
2023-12-04 | $31.01 | $31.01 | $29.17 | $29.66 | $29.66 | 5,821,610 |
2023-12-01 | $31.82 | $31.90 | $30.66 | $31.26 | $31.26 | 4,689,970 |
2023-11-30 | $30.27 | $32.06 | $30.11 | $32.00 | $32.00 | 5,649,290 |
2023-11-29 | $30.64 | $30.88 | $30.17 | $30.27 | $30.27 | 1,465,100 |
2023-11-28 | $30.04 | $30.98 | $29.52 | $30.64 | $30.64 | 2,793,000 |
2023-11-27 | $30.11 | $30.33 | $29.86 | $29.90 | $29.90 | 1,852,740 |
2023-11-24 | $30.58 | $30.58 | $29.83 | $30.11 | $30.11 | 1,739,180 |
2023-11-23 | $29.94 | $30.64 | $29.94 | $30.58 | $30.58 | 1,592,430 |
2023-11-22 | $30.41 | $30.74 | $29.92 | $29.93 | $29.93 | 1,272,430 |
2023-11-21 | $30.56 | $31.00 | $30.22 | $30.56 | $30.56 | 1,738,960 |
2023-11-20 | $29.99 | $30.68 | $29.75 | $30.56 | $30.56 | 1,580,300 |
2023-11-17 | $29.43 | $30.05 | $29.31 | $30.00 | $30.00 | 1,399,550 |
2023-11-16 | $29.94 | $30.24 | $29.28 | $29.43 | $29.43 | 1,977,410 |
2023-11-15 | $29.88 | $30.25 | $29.75 | $30.10 | $30.10 | 1,630,550 |
2023-11-14 | $29.79 | $30.16 | $29.46 | $29.58 | $29.58 | 1,478,350 |
2023-11-13 | $30.06 | $30.28 | $29.46 | $29.64 | $29.64 | 1,789,320 |
2023-11-10 | $30.10 | $30.69 | $29.94 | $30.05 | $30.05 | 1,520,520 |
2023-11-09 | $30.64 | $31.05 | $30.25 | $30.29 | $30.29 | 1,264,350 |
2023-11-08 | $30.64 | $30.99 | $30.37 | $30.63 | $30.63 | 1,624,280 |
2023-11-07 | $30.71 | $30.74 | $30.40 | $30.41 | $30.41 | 1,409,100 |
2023-11-06 | $30.35 | $31.29 | $30.35 | $30.70 | $30.70 | 2,778,500 |
2023-11-03 | $30.19 | $30.49 | $30.04 | $30.06 | $30.06 | 1,829,180 |
2023-11-02 | $30.72 | $30.93 | $30.10 | $30.11 | $30.11 | 1,536,200 |
2023-11-01 | $30.73 | $30.90 | $30.05 | $30.72 | $30.72 | 1,960,970 |
2023-10-31 | $30.40 | $30.89 | $30.05 | $30.59 | $30.59 | 2,426,700 |
2023-10-30 | $30.30 | $31.29 | $29.96 | $30.40 | $30.40 | 3,713,410 |
2023-10-27 | $27.26 | $30.35 | $26.96 | $30.13 | $30.13 | 5,554,630 |
2023-10-26 | $27.01 | $27.48 | $26.67 | $27.39 | $27.39 | 2,346,870 |
2023-10-25 | $27.80 | $27.90 | $27.05 | $27.12 | $27.12 | 3,692,880 |
2023-10-24 | $27.98 | $28.14 | $26.90 | $27.48 | $27.48 | 6,896,650 |
2023-10-23 | $30.12 | $30.43 | $29.40 | $29.63 | $29.63 | 1,883,270 |
2023-10-20 | $30.99 | $31.19 | $29.97 | $30.12 | $30.12 | 2,498,280 |
2023-10-19 | $31.24 | $31.83 | $30.91 | $31.15 | $31.15 | 1,658,140 |
2023-10-18 | $32.15 | $32.47 | $31.05 | $31.40 | $31.40 | 2,630,550 |
2023-10-17 | $32.53 | $32.90 | $31.66 | $32.25 | $32.25 | 2,741,330 |
2023-10-16 | $33.78 | $33.98 | $32.39 | $32.68 | $32.68 | 3,212,720 |
2023-10-13 | $34.12 | $34.18 | $33.31 | $33.99 | $33.99 | 2,925,230 |
2023-10-12 | $32.64 | $34.02 | $32.50 | $33.95 | $33.95 | 5,322,610 |
2023-10-11 | $30.80 | $32.78 | $30.80 | $32.37 | $32.37 | 4,039,260 |
2023-10-10 | $31.38 | $31.41 | $30.61 | $30.74 | $30.74 | 1,627,680 |
2023-10-09 | $31.97 | $31.97 | $31.18 | $31.21 | $31.21 | 2,074,210 |
2023-09-28 | $32.58 | $32.78 | $31.95 | $31.98 | $31.98 | 2,024,000 |
2023-09-27 | $32.13 | $32.78 | $31.94 | $32.60 | $32.60 | 2,238,750 |
2023-09-26 | $32.17 | $32.30 | $31.81 | $32.06 | $32.06 | 2,650,950 |
2023-09-25 | $31.28 | $32.25 | $30.83 | $32.17 | $32.17 | 3,213,780 |
2023-09-22 | $30.40 | $31.36 | $29.83 | $31.28 | $31.28 | 2,320,220 |
2023-09-21 | $30.68 | $30.85 | $30.26 | $30.30 | $30.30 | 1,614,680 |
2023-09-20 | $31.25 | $31.41 | $30.73 | $30.77 | $30.77 | 1,650,800 |
2023-09-19 | $31.35 | $32.00 | $31.00 | $31.19 | $31.19 | 1,833,350 |
2023-09-18 | $30.35 | $31.48 | $30.35 | $31.30 | $31.30 | 2,607,930 |
2023-09-15 | $30.47 | $31.01 | $29.91 | $30.66 | $30.66 | 3,782,460 |
2023-09-14 | $30.79 | $30.99 | $30.24 | $30.57 | $30.57 | 1,437,700 |
2023-09-13 | $31.32 | $31.40 | $30.49 | $30.81 | $30.81 | 1,733,000 |
2023-09-12 | $31.38 | $31.60 | $31.17 | $31.54 | $31.54 | 1,654,880 |
2023-09-11 | $30.58 | $31.66 | $30.32 | $31.38 | $31.38 | 2,846,830 |
2023-09-08 | $29.78 | $31.10 | $29.67 | $30.63 | $30.63 | 2,335,240 |
2023-09-07 | $30.40 | $30.49 | $29.57 | $29.61 | $29.61 | 1,157,200 |
2023-09-06 | $30.51 | $30.79 | $30.19 | $30.35 | $30.35 | 1,191,330 |
2023-09-05 | $30.95 | $30.95 | $30.40 | $30.50 | $30.50 | 1,573,060 |
2023-09-04 | $30.86 | $30.97 | $30.48 | $30.82 | $30.82 | 1,470,600 |
2023-09-01 | $30.87 | $30.98 | $30.55 | $30.59 | $30.59 | 939,100 |
2023-08-31 | $30.40 | $30.89 | $30.00 | $30.83 | $30.83 | 1,821,790 |
2023-08-30 | $30.51 | $30.99 | $30.44 | $30.53 | $30.53 | 1,612,120 |
2023-08-29 | $29.41 | $30.77 | $29.30 | $30.59 | $30.59 | 2,349,370 |
2023-08-28 | $31.00 | $31.50 | $29.35 | $29.41 | $29.41 | 2,557,890 |
2023-08-25 | $29.80 | $30.20 | $29.26 | $29.44 | $29.44 | 1,566,480 |
2023-08-24 | $29.63 | $30.27 | $29.07 | $29.80 | $29.80 | 1,917,080 |
2023-08-23 | $29.99 | $30.15 | $29.50 | $29.67 | $29.67 | 1,106,220 |
2023-08-22 | $30.60 | $30.96 | $29.52 | $30.01 | $30.01 | 2,509,980 |
2023-08-21 | $30.77 | $31.13 | $30.51 | $30.69 | $30.69 | 1,101,010 |
2023-08-18 | $31.64 | $31.79 | $30.73 | $30.75 | $30.75 | 1,521,270 |
2023-08-17 | $31.42 | $31.77 | $30.93 | $31.61 | $31.61 | 2,014,250 |
2023-08-16 | $31.56 | $32.19 | $31.28 | $31.42 | $31.42 | 1,775,070 |
2023-08-15 | $31.50 | $31.74 | $31.10 | $31.63 | $31.63 | 1,605,260 |
2023-08-14 | $31.60 | $32.09 | $31.14 | $31.81 | $31.81 | 2,429,450 |
2023-08-11 | $32.24 | $32.33 | $31.63 | $31.64 | $31.64 | 1,482,920 |
2023-08-10 | $32.46 | $32.70 | $31.79 | $32.13 | $32.13 | 1,935,360 |
2023-08-09 | $31.66 | $33.00 | $31.60 | $32.58 | $32.58 | 2,702,500 |
2023-08-08 | $31.81 | $31.81 | $31.41 | $31.60 | $31.60 | 1,351,000 |
2023-08-07 | $33.31 | $33.31 | $31.43 | $31.69 | $31.69 | 3,754,590 |
2023-08-04 | $34.01 | $34.29 | $33.29 | $33.32 | $33.32 | 2,054,960 |
2023-08-03 | $33.63 | $34.14 | $33.48 | $34.00 | $34.00 | 1,704,960 |
2023-08-02 | $34.58 | $34.60 | $33.66 | $33.85 | $33.85 | 2,133,240 |
2023-08-01 | $34.67 | $35.37 | $34.26 | $34.51 | $34.51 | 3,342,530 |
2023-07-31 | $34.84 | $35.13 | $34.14 | $34.28 | $34.28 | 1,832,450 |
2023-07-28 | $34.53 | $34.95 | $34.32 | $34.88 | $34.88 | 1,855,200 |
2023-07-27 | $34.55 | $34.84 | $34.27 | $34.57 | $34.57 | 1,329,130 |
2023-07-26 | $33.85 | $34.79 | $33.85 | $34.55 | $34.55 | 1,723,240 |
2023-07-25 | $33.87 | $34.19 | $33.71 | $34.05 | $34.05 | 1,509,680 |
2023-07-24 | $33.37 | $33.95 | $33.21 | $33.77 | $33.77 | 1,874,140 |
2023-07-21 | $32.63 | $33.80 | $32.54 | $33.37 | $33.37 | 1,898,070 |
2023-07-20 | $32.73 | $33.09 | $32.55 | $32.65 | $32.65 | 1,314,630 |
2023-07-19 | $33.00 | $33.17 | $32.45 | $32.53 | $32.53 | 1,259,260 |
2023-07-18 | $33.00 | $33.50 | $32.82 | $33.01 | $33.01 | 1,277,100 |
2023-07-17 | $33.19 | $33.19 | $32.80 | $33.04 | $33.04 | 1,115,530 |
2023-07-14 | $33.80 | $33.95 | $33.15 | $33.20 | $33.20 | 1,585,500 |
2023-07-13 | $32.86 | $34.11 | $32.86 | $33.74 | $33.74 | 2,510,780 |
2023-07-12 | $33.34 | $33.40 | $32.83 | $32.85 | $32.85 | 1,784,810 |
2023-07-11 | $33.43 | $33.68 | $33.20 | $33.39 | $33.39 | 1,381,120 |
2023-07-10 | $32.89 | $33.87 | $32.80 | $33.47 | $33.47 | 1,726,970 |
2023-07-07 | $33.24 | $33.46 | $32.91 | $33.02 | $33.02 | 1,226,100 |
2023-07-06 | $33.99 | $34.06 | $33.28 | $33.30 | $33.30 | 1,424,850 |
2023-07-05 | $34.48 | $34.66 | $33.78 | $33.87 | $33.87 | 1,695,320 |
2023-07-04 | $34.46 | $34.66 | $33.61 | $34.48 | $34.48 | 2,621,090 |
2023-07-03 | $34.59 | $34.97 | $34.28 | $34.36 | $34.36 | 2,232,830 |
2023-06-30 | $33.89 | $34.94 | $33.70 | $34.39 | $34.39 | 2,063,380 |
2023-06-29 | $33.15 | $33.79 | $33.10 | $33.64 | $33.64 | 1,332,580 |
2023-06-28 | $33.80 | $33.98 | $33.09 | $33.23 | $33.23 | 1,551,370 |
2023-06-27 | $33.31 | $34.04 | $33.07 | $33.89 | $33.89 | 1,432,300 |
2023-06-26 | $32.98 | $33.97 | $32.75 | $33.31 | $33.31 | 1,723,450 |
2023-06-21 | $33.66 | $33.80 | $32.93 | $33.00 | $33.00 | 2,009,320 |
2023-06-20 | $34.00 | $34.15 | $33.66 | $33.75 | $33.75 | 1,530,670 |
2023-06-19 | $34.46 | $34.86 | $33.75 | $33.80 | $33.80 | 2,006,440 |
2023-06-16 | $34.68 | $34.79 | $34.20 | $34.38 | $34.38 | 1,371,330 |
2023-06-15 | $33.80 | $34.55 | $33.63 | $34.48 | $34.48 | 1,549,900 |
2023-06-14 | $34.19 | $34.58 | $33.84 | $33.87 | $33.87 | 1,355,880 |
2023-06-13 | $33.48 | $34.48 | $32.96 | $34.13 | $34.13 | 2,437,730 |
2023-06-12 | $34.22 | $34.26 | $33.22 | $33.48 | $33.48 | 2,255,030 |
2023-06-09 | $33.88 | $34.77 | $33.65 | $34.21 | $34.21 | 1,832,390 |
2023-06-08 | $34.30 | $34.81 | $33.70 | $33.93 | $33.93 | 1,594,660 |
2023-06-07 | $34.80 | $34.88 | $34.22 | $34.50 | $34.50 | 1,291,220 |
2023-06-06 | $35.51 | $35.90 | $34.68 | $34.72 | $34.72 | 1,970,130 |
2023-06-05 | $35.73 | $36.08 | $35.35 | $35.57 | $35.57 | 1,999,670 |
2023-06-02 | $36.80 | $36.86 | $35.76 | $35.83 | $35.83 | 3,757,690 |
2023-06-01 | $36.35 | $37.10 | $35.90 | $36.67 | $36.67 | 2,202,460 |
2023-05-31 | $36.97 | $37.67 | $36.62 | $36.89 | $36.89 | 2,755,210 |
2023-05-30 | $37.90 | $38.43 | $36.30 | $37.05 | $37.05 | 3,455,950 |
2023-05-29 | $37.38 | $38.08 | $36.90 | $37.43 | $37.43 | 2,114,260 |
2023-05-26 | $37.23 | $37.73 | $36.65 | $37.39 | $37.39 | 1,600,300 |
2023-05-25 | $36.27 | $37.63 | $36.27 | $37.21 | $37.21 | 2,292,820 |
2023-05-24 | $36.64 | $37.08 | $36.16 | $36.59 | $36.59 | 1,939,680 |
2023-05-23 | $36.63 | $37.26 | $36.26 | $36.90 | $36.90 | 2,884,190 |
2023-05-22 | $35.28 | $36.50 | $34.85 | $36.39 | $36.39 | 3,489,160 |
2023-05-19 | $34.50 | $35.38 | $34.12 | $35.29 | $35.29 | 2,618,310 |
2023-05-18 | $34.31 | $34.72 | $34.11 | $34.50 | $34.50 | 3,937,850 |
2023-05-17 | $36.00 | $36.08 | $34.22 | $34.54 | $34.54 | 7,788,830 |
2023-05-16 | $36.48 | $36.69 | $35.84 | $36.01 | $36.01 | 2,511,900 |
2023-05-15 | $36.06 | $36.75 | $35.48 | $36.56 | $36.56 | 3,387,110 |
2023-05-12 | $36.34 | $37.36 | $36.00 | $36.33 | $36.33 | 4,037,810 |
2023-05-11 | $42.47 | $42.80 | $35.77 | $36.58 | $36.58 | 11,253,210 |
2023-05-10 | $43.30 | $43.45 | $42.41 | $42.73 | $42.73 | 1,968,190 |
2023-05-09 | $44.65 | $44.65 | $43.32 | $43.46 | $43.46 | 2,075,410 |
2023-05-08 | $45.45 | $46.50 | $43.80 | $44.65 | $44.65 | 2,233,890 |
2023-05-05 | $47.09 | $47.24 | $45.48 | $45.48 | $45.48 | 1,100,360 |
2023-05-04 | $46.35 | $48.13 | $45.89 | $46.88 | $46.88 | 2,481,950 |
2023-05-03 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
2023-05-02 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 0 |
2023-04-28 | $46.00 | $46.30 | $45.41 | $46.05 | $46.05 | 1,760,160 |
2023-04-27 | $44.00 | $46.45 | $44.00 | $46.00 | $46.00 | 2,466,230 |
2023-04-26 | $44.34 | $45.23 | $43.13 | $44.05 | $44.05 | 2,903,980 |
2023-04-25 | $45.65 | $45.90 | $43.77 | $44.67 | $44.67 | 2,577,250 |
2023-04-24 | $46.35 | $46.57 | $45.01 | $45.45 | $45.45 | 1,908,370 |
2023-04-21 | $46.82 | $47.78 | $46.33 | $46.59 | $46.59 | 1,604,510 |
2023-04-20 | $47.64 | $48.00 | $46.89 | $47.06 | $47.06 | 1,399,030 |
2023-04-19 | $47.93 | $48.42 | $47.15 | $47.48 | $47.48 | 1,091,350 |
2023-04-18 | $48.99 | $48.99 | $47.89 | $48.11 | $48.11 | 990,900 |
2023-04-17 | $48.94 | $49.49 | $48.31 | $48.60 | $48.60 | 2,053,970 |
2023-04-14 | $48.58 | $49.78 | $48.31 | $49.10 | $49.10 | 3,036,110 |
2023-04-13 | $46.16 | $48.30 | $45.89 | $48.30 | $48.30 | 3,100,300 |
2023-04-12 | $46.05 | $47.25 | $45.91 | $46.10 | $46.10 | 1,621,420 |
2023-04-11 | $46.64 | $47.78 | $45.95 | $46.21 | $46.21 | 1,772,830 |
2023-04-10 | $46.22 | $46.66 | $45.55 | $46.64 | $46.64 | 1,714,220 |
2023-04-07 | $44.49 | $46.32 | $44.49 | $46.22 | $46.22 | 2,240,820 |
2023-04-06 | $44.00 | $45.01 | $44.00 | $44.49 | $44.49 | 1,526,450 |
2023-04-05 | $44.36 | $44.36 | $44.36 | $44.36 | $44.36 | 0 |
2023-04-04 | $44.20 | $44.58 | $43.82 | $44.36 | $44.36 | 1,916,160 |
2023-04-03 | $45.00 | $45.05 | $43.51 | $44.00 | $44.00 | 2,077,520 |
2023-03-31 | $45.58 | $45.72 | $44.56 | $44.93 | $44.93 | 1,904,030 |
2023-03-30 | $45.76 | $45.91 | $44.83 | $45.62 | $45.62 | 1,572,270 |
2023-03-29 | $46.88 | $46.88 | $45.21 | $45.81 | $45.81 | 2,005,550 |
2023-03-28 | $46.06 | $46.84 | $45.72 | $46.56 | $46.56 | 1,611,380 |
2023-03-27 | $47.41 | $47.59 | $46.01 | $46.02 | $46.02 | 1,952,120 |
2023-03-24 | $47.59 | $48.39 | $47.50 | $47.51 | $47.51 | 1,528,050 |
2023-03-23 | $47.88 | $48.29 | $47.13 | $47.59 | $47.59 | 1,535,170 |
2023-03-22 | $48.95 | $49.47 | $47.56 | $47.71 | $47.71 | 1,887,660 |
2023-03-21 | $48.44 | $49.19 | $47.89 | $48.81 | $48.81 | 1,988,850 |
2023-03-20 | $48.77 | $48.79 | $47.01 | $47.96 | $47.96 | 2,699,110 |
2023-03-17 | $49.40 | $49.40 | $48.52 | $48.91 | $48.91 | 2,717,310 |
2023-03-16 | $48.40 | $49.65 | $48.40 | $48.91 | $48.91 | 2,658,250 |
2023-03-15 | $48.70 | $49.17 | $48.32 | $48.52 | $48.52 | 2,087,300 |
2023-03-14 | $47.75 | $49.88 | $47.75 | $48.68 | $48.68 | 3,397,390 |
2023-03-13 | $47.30 | $47.85 | $47.06 | $47.80 | $47.80 | 1,803,530 |
2023-03-10 | $48.12 | $48.21 | $47.05 | $47.42 | $47.42 | 2,257,840 |
2023-03-09 | $47.50 | $48.39 | $47.34 | $48.26 | $48.26 | 2,063,740 |
2023-03-08 | $47.53 | $48.21 | $46.99 | $47.49 | $47.49 | 1,923,540 |
2023-03-07 | $47.57 | $49.10 | $47.26 | $47.52 | $47.52 | 3,631,660 |
2023-03-06 | $45.17 | $47.65 | $44.51 | $47.58 | $47.58 | 4,772,030 |
2023-03-03 | $44.82 | $45.23 | $44.27 | $44.88 | $44.88 | 1,497,880 |
2023-03-02 | $45.50 | $45.62 | $44.13 | $44.37 | $44.37 | 2,370,990 |
2023-03-01 | $46.46 | $46.70 | $45.48 | $45.62 | $45.62 | 1,674,980 |
2023-02-28 | $45.91 | $46.79 | $45.91 | $46.40 | $46.40 | 1,433,190 |
2023-02-27 | $46.40 | $46.76 | $45.40 | $45.79 | $45.79 | 2,222,760 |
2023-02-24 | $47.50 | $47.59 | $46.29 | $46.49 | $46.49 | 2,760,430 |
2023-02-23 | $48.79 | $49.46 | $47.11 | $47.36 | $47.36 | 3,292,590 |
2023-02-22 | $49.37 | $49.80 | $48.69 | $48.84 | $48.84 | 1,606,000 |
2023-02-21 | $48.85 | $49.55 | $48.65 | $49.18 | $49.18 | 1,717,350 |
2023-02-20 | $48.80 | $49.08 | $47.80 | $48.88 | $48.88 | 2,203,550 |
2023-02-17 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 2,859,270 |
2023-02-16 | $50.50 | $50.50 | $48.30 | $48.69 | $48.69 | 2,590,430 |
2023-02-15 | $50.40 | $51.30 | $50.03 | $50.35 | $50.35 | 2,329,830 |
2023-02-14 | $49.79 | $50.43 | $49.40 | $50.27 | $50.27 | 2,322,690 |
2023-02-13 | $48.00 | $49.86 | $48.00 | $49.38 | $49.38 | 2,626,090 |
2023-02-10 | $48.49 | $49.05 | $47.88 | $48.15 | $48.15 | 2,786,400 |
2023-02-09 | $48.67 | $49.20 | $48.22 | $48.44 | $48.44 | 2,339,780 |
2023-02-08 | $48.62 | $49.33 | $48.16 | $48.67 | $48.67 | 1,679,030 |
2023-02-07 | $49.99 | $50.29 | $48.24 | $48.51 | $48.51 | 2,488,350 |
2023-02-06 | $49.61 | $50.13 | $49.00 | $49.70 | $49.70 | 2,866,360 |
2023-02-03 | $48.63 | $50.19 | $48.33 | $50.02 | $50.02 | 3,327,600 |
2023-02-02 | $47.93 | $49.63 | $47.62 | $48.71 | $48.71 | 3,969,700 |
2023-02-01 | $48.10 | $48.65 | $47.50 | $47.79 | $47.79 | 4,067,890 |
2023-01-31 | $49.40 | $49.57 | $48.50 | $48.66 | $48.66 | 4,109,710 |
2023-01-30 | $50.31 | $50.87 | $49.05 | $49.17 | $49.17 | 4,831,140 |
2023-01-20 | $50.27 | $51.59 | $50.02 | $50.49 | $50.49 | 2,305,610 |
2023-01-19 | $50.00 | $50.65 | $49.54 | $50.31 | $50.31 | 3,500,560 |
2023-01-18 | $49.68 | $50.33 | $49.18 | $49.99 | $49.99 | 3,823,280 |
2023-01-17 | $48.74 | $49.95 | $48.50 | $49.67 | $49.67 | 3,606,320 |
2023-01-16 | $48.07 | $49.44 | $47.10 | $48.88 | $48.88 | 6,100,680 |
2023-01-13 | $46.93 | $48.04 | $46.28 | $47.29 | $47.29 | 4,564,000 |
2023-01-12 | $45.85 | $47.30 | $45.82 | $46.55 | $46.55 | 3,736,550 |
2023-01-11 | $46.07 | $46.59 | $45.69 | $45.98 | $45.98 | 2,712,330 |
2023-01-10 | $44.65 | $46.05 | $44.22 | $45.96 | $45.96 | 3,657,850 |
2023-01-09 | $43.68 | $44.87 | $43.26 | $44.40 | $44.40 | 3,029,070 |
2023-01-06 | $43.97 | $44.31 | $43.01 | $43.60 | $43.60 | 2,057,900 |
2023-01-05 | $43.90 | $44.25 | $43.52 | $43.96 | $43.96 | 2,172,520 |
2023-01-04 | $43.32 | $44.03 | $43.11 | $43.81 | $43.81 | 2,508,230 |
2023-01-03 | $43.40 | $44.33 | $43.01 | $43.31 | $43.31 | 3,566,090 |
2023-01-02 | $43.00 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
2022-12-30 | $42.95 | $43.26 | $42.56 | $43.00 | $43.00 | 2,159,670 |
2022-12-29 | $40.90 | $42.93 | $40.71 | $42.70 | $42.70 | 2,829,580 |
2022-12-28 | $41.19 | $41.50 | $40.75 | $40.91 | $40.91 | 1,477,400 |
2022-12-27 | $40.26 | $41.37 | $39.75 | $41.20 | $41.20 | 1,933,100 |
2022-12-26 | $39.86 | $40.89 | $39.61 | $40.15 | $40.15 | 1,686,430 |
2022-12-23 | $39.11 | $40.08 | $39.10 | $39.90 | $39.90 | 1,356,400 |
2022-12-22 | $38.82 | $40.48 | $38.40 | $39.36 | $39.36 | 2,165,450 |
2022-12-21 | $38.81 | $39.30 | $37.90 | $38.40 | $38.40 | 1,872,950 |
2022-12-20 | $39.18 | $39.50 | $38.68 | $38.92 | $38.92 | 1,590,020 |
2022-12-19 | $40.97 | $41.15 | $39.01 | $39.30 | $39.30 | 3,333,730 |
2022-12-16 | $41.23 | $41.48 | $40.70 | $40.95 | $40.95 | 1,131,210 |
2022-12-15 | $41.18 | $41.70 | $40.90 | $41.23 | $41.23 | 1,673,120 |
2022-12-14 | $42.48 | $42.48 | $41.12 | $41.20 | $41.20 | 2,299,850 |
2022-12-13 | $42.95 | $43.40 | $42.12 | $42.28 | $42.28 | 2,447,050 |
2022-12-12 | $43.00 | $43.66 | $42.80 | $42.95 | $42.95 | 2,087,740 |
2022-12-09 | $43.44 | $43.70 | $42.70 | $42.92 | $42.92 | 1,897,410 |
2022-12-08 | $43.08 | $43.60 | $42.47 | $43.27 | $43.27 | 3,180,600 |
2022-12-07 | $42.61 | $43.29 | $41.98 | $43.14 | $43.14 | 2,322,470 |
2022-12-06 | $42.05 | $43.47 | $41.77 | $42.66 | $42.66 | 2,714,990 |
2022-12-05 | $42.38 | $42.65 | $41.40 | $42.13 | $42.13 | 2,723,330 |
2022-12-01 | $40.33 | $42.29 | $40.33 | $42.13 | $42.13 | 4,177,340 |
2022-11-30 | $41.10 | $41.65 | $39.96 | $40.23 | $40.23 | 3,677,480 |
2022-11-29 | $40.99 | $42.05 | $40.88 | $41.00 | $41.00 | 3,474,320 |
2022-11-28 | $40.41 | $41.80 | $40.02 | $40.98 | $40.98 | 2,080,660 |
2022-11-25 | $42.38 | $42.38 | $40.86 | $41.02 | $41.02 | 2,074,140 |
2022-11-24 | $41.72 | $42.78 | $41.72 | $42.38 | $42.38 | 1,481,600 |
2022-11-23 | $42.32 | $42.48 | $41.10 | $41.66 | $41.66 | 2,516,550 |
2022-11-22 | $44.08 | $44.80 | $42.02 | $42.32 | $42.32 | 3,682,640 |
2022-11-21 | $44.38 | $45.14 | $43.81 | $44.40 | $44.40 | 2,735,440 |
2022-11-18 | $43.90 | $45.01 | $43.80 | $44.70 | $44.70 | 3,671,940 |
2022-11-17 | $44.10 | $45.24 | $43.22 | $43.80 | $43.80 | 2,873,400 |
2022-11-16 | $43.76 | $44.98 | $43.41 | $44.16 | $44.16 | 3,649,220 |
2022-11-15 | $43.20 | $43.88 | $42.50 | $43.80 | $43.80 | 3,330,220 |
2022-11-14 | $42.35 | $44.02 | $42.10 | $43.25 | $43.25 | 4,577,120 |
2022-11-11 | $43.40 | $43.98 | $42.10 | $42.20 | $42.20 | 3,999,990 |
2022-11-10 | $43.01 | $43.80 | $42.32 | $42.69 | $42.69 | 2,775,360 |
2022-11-09 | $43.00 | $43.96 | $42.82 | $43.35 | $43.35 | 2,961,050 |
2022-11-08 | $42.95 | $43.43 | $42.00 | $43.02 | $43.02 | 3,096,520 |
2022-11-07 | $42.50 | $43.80 | $42.50 | $42.75 | $42.75 | 3,376,760 |
2022-11-04 | $42.30 | $43.30 | $41.67 | $43.05 | $43.05 | 4,029,320 |
2022-11-03 | $41.67 | $42.71 | $41.48 | $42.29 | $42.29 | 4,065,980 |
2022-11-02 | $41.30 | $42.90 | $40.80 | $42.02 | $42.02 | 4,954,640 |
2022-11-01 | $41.12 | $42.22 | $39.80 | $41.20 | $41.20 | 5,496,360 |
2022-10-31 | $42.00 | $42.66 | $40.88 | $41.06 | $41.06 | 4,568,000 |
2022-10-28 | $43.49 | $44.19 | $41.70 | $41.94 | $41.94 | 4,475,680 |
2022-10-27 | $46.51 | $46.81 | $43.69 | $43.86 | $43.86 | 5,926,910 |
2022-10-26 | $45.48 | $47.50 | $44.85 | $46.50 | $46.50 | 7,345,940 |
2022-10-25 | $50.11 | $51.00 | $44.58 | $44.93 | $44.93 | 9,031,550 |
2022-10-24 | $52.60 | $53.30 | $50.75 | $51.38 | $51.38 | 4,155,880 |
2022-10-21 | $52.10 | $52.83 | $50.88 | $52.52 | $52.52 | 3,849,580 |
2022-10-20 | $52.78 | $53.60 | $51.65 | $52.10 | $52.10 | 3,923,980 |
2022-10-19 | $52.50 | $53.49 | $51.62 | $52.82 | $52.82 | 4,473,670 |
2022-10-18 | $50.09 | $53.70 | $49.61 | $52.74 | $52.74 | 8,612,550 |
2022-10-17 | $50.51 | $52.60 | $48.95 | $49.89 | $49.89 | 8,389,560 |
2022-10-14 | $43.23 | $50.99 | $43.02 | $50.51 | $50.51 | 10,261,830 |
2022-10-13 | $42.64 | $44.72 | $42.23 | $43.22 | $43.22 | 4,592,850 |
2022-10-12 | $47.92 | $47.97 | $41.42 | $43.41 | $43.41 | 9,872,240 |
2022-10-11 | $51.00 | $51.00 | $47.25 | $47.60 | $47.60 | 5,056,980 |
2022-10-10 | $58.01 | $58.83 | $50.23 | $50.70 | $50.70 | 8,855,380 |
2022-09-30 | $54.94 | $56.28 | $54.02 | $55.16 | $55.16 | 6,183,750 |
2022-09-29 | $48.88 | $54.88 | $48.54 | $53.14 | $53.14 | 8,013,550 |
2022-09-28 | $48.50 | $49.59 | $47.90 | $48.23 | $48.23 | 2,237,100 |
2022-09-27 | $46.60 | $48.78 | $46.50 | $48.76 | $48.76 | 2,045,180 |
2022-09-26 | $46.02 | $47.09 | $45.51 | $46.39 | $46.39 | 1,646,330 |
2022-09-23 | $48.23 | $48.49 | $45.88 | $46.28 | $46.28 | 2,532,080 |
2022-09-22 | $47.50 | $49.09 | $46.89 | $48.41 | $48.41 | 2,170,350 |
2022-09-21 | $48.74 | $48.74 | $47.20 | $47.76 | $47.76 | 2,108,650 |
2022-09-20 | $48.90 | $49.67 | $48.50 | $48.79 | $48.79 | 2,000,250 |
2022-09-19 | $49.40 | $50.11 | $48.17 | $48.70 | $48.70 | 2,365,810 |
2022-09-16 | $50.77 | $51.50 | $48.90 | $49.39 | $49.39 | 2,854,610 |
2022-09-15 | $53.60 | $54.18 | $49.67 | $50.42 | $50.42 | 3,783,520 |
2022-09-14 | $52.99 | $53.50 | $52.38 | $53.48 | $53.48 | 3,040,020 |
2022-09-13 | $53.88 | $54.82 | $52.80 | $53.40 | $53.40 | 3,829,040 |
2022-09-12 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 0 |
2022-09-09 | $55.04 | $57.59 | $53.26 | $53.49 | $53.49 | 4,928,390 |
2022-09-08 | $53.11 | $53.88 | $52.60 | $52.80 | $52.80 | 1,592,050 |
2022-09-07 | $52.98 | $53.74 | $52.40 | $53.11 | $53.11 | 2,288,230 |
2022-09-06 | $50.47 | $53.28 | $49.91 | $53.00 | $53.00 | 4,035,660 |
2022-09-05 | $50.44 | $52.08 | $50.01 | $50.70 | $50.70 | 3,358,350 |
2022-09-02 | $49.36 | $50.05 | $48.68 | $49.39 | $49.39 | 1,646,880 |
2022-09-01 | $49.50 | $50.60 | $48.70 | $49.15 | $49.15 | 2,236,150 |
2022-08-31 | $51.21 | $51.36 | $49.11 | $49.34 | $49.34 | 2,381,640 |
2022-08-30 | $49.99 | $51.96 | $49.70 | $51.29 | $51.29 | 2,616,670 |
2022-08-29 | $49.73 | $50.79 | $49.00 | $49.99 | $49.99 | 2,388,150 |
2022-08-26 | $50.00 | $51.66 | $49.21 | $50.42 | $50.42 | 3,120,180 |
2022-08-25 | $50.00 | $51.20 | $49.50 | $49.80 | $49.80 | 3,219,910 |
2022-08-24 | $51.05 | $51.93 | $49.88 | $50.00 | $50.00 | 2,052,100 |
2022-08-23 | $49.99 | $51.40 | $49.51 | $51.05 | $51.05 | 3,053,080 |
2022-08-22 | $47.33 | $50.32 | $46.80 | $50.05 | $50.05 | 4,245,020 |
2022-08-19 | $49.53 | $49.68 | $46.81 | $46.88 | $46.88 | 3,674,550 |
2022-08-18 | $49.71 | $49.79 | $48.20 | $48.49 | $48.49 | 2,183,440 |
2022-08-17 | $50.50 | $50.75 | $49.28 | $49.92 | $49.92 | 1,934,330 |
2022-08-16 | $52.07 | $52.16 | $50.00 | $50.38 | $50.38 | 2,007,540 |
2022-08-15 | $53.74 | $53.74 | $51.66 | $51.93 | $51.93 | 2,788,630 |
2022-08-12 | $53.90 | $54.00 | $53.11 | $53.73 | $53.73 | 1,354,530 |
2022-08-11 | $53.20 | $53.90 | $52.48 | $53.58 | $53.58 | 1,998,480 |
2022-08-10 | $52.26 | $52.86 | $51.70 | $52.73 | $52.73 | 2,046,150 |
2022-08-09 | $51.97 | $53.19 | $51.42 | $52.51 | $52.51 | 2,147,420 |
2022-08-08 | $51.75 | $52.30 | $51.14 | $51.71 | $51.71 | 2,560,500 |
2022-08-05 | $48.10 | $51.88 | $47.96 | $51.75 | $51.75 | 4,724,780 |
2022-08-04 | $48.10 | $48.58 | $47.21 | $47.96 | $47.96 | 1,860,080 |
2022-08-03 | $48.00 | $49.23 | $47.49 | $47.64 | $47.64 | 3,026,620 |
2022-08-02 | $49.10 | $49.10 | $46.10 | $47.22 | $47.22 | 3,266,510 |
2022-08-01 | $49.00 | $49.80 | $48.60 | $49.34 | $49.34 | 1,550,910 |
2022-07-29 | $51.04 | $51.17 | $49.32 | $49.63 | $49.63 | 1,744,890 |
2022-07-28 | $51.25 | $51.84 | $50.68 | $50.84 | $50.84 | 1,416,050 |
2022-07-27 | $51.19 | $51.48 | $50.43 | $51.10 | $51.10 | 1,640,640 |
2022-07-26 | $50.39 | $52.40 | $49.21 | $51.30 | $51.30 | 3,892,830 |
2022-07-25 | $49.18 | $50.70 | $48.73 | $49.90 | $49.90 | 2,925,020 |
2022-07-22 | $50.87 | $51.80 | $48.81 | $49.10 | $49.10 | 3,063,490 |
2022-07-21 | $51.77 | $52.17 | $50.50 | $50.80 | $50.80 | 1,847,720 |
2022-07-20 | $51.90 | $52.58 | $51.32 | $51.58 | $51.58 | 2,089,150 |
2022-07-19 | $51.48 | $52.15 | $50.96 | $51.49 | $51.49 | 1,663,640 |
2022-07-18 | $52.01 | $52.41 | $50.66 | $51.49 | $51.49 | 2,535,350 |
2022-07-15 | $52.10 | $53.50 | $51.61 | $52.19 | $52.19 | 2,003,150 |
2022-07-14 | $51.95 | $53.30 | $51.65 | $52.30 | $52.30 | 2,034,300 |
2022-07-13 | $51.61 | $52.30 | $51.21 | $51.90 | $51.90 | 1,886,150 |
2022-07-12 | $54.04 | $54.10 | $51.54 | $51.60 | $51.60 | 3,191,870 |
2022-07-11 | $54.97 | $55.22 | $53.00 | $53.84 | $53.84 | 2,584,180 |
2022-07-08 | $54.23 | $55.59 | $54.16 | $54.72 | $54.72 | 2,658,200 |
2022-07-07 | $55.31 | $55.90 | $53.99 | $54.43 | $54.43 | 3,150,380 |
2022-07-06 | $56.00 | $56.48 | $54.10 | $54.85 | $54.85 | 2,642,700 |
2022-07-05 | $56.20 | $57.07 | $55.11 | $55.98 | $55.98 | 3,215,550 |
2022-07-04 | $54.05 | $55.42 | $53.71 | $55.42 | $55.42 | 4,810,420 |
2022-07-01 | $56.17 | $56.88 | $54.85 | $55.02 | $55.02 | 3,606,120 |
2022-06-30 | $56.23 | $58.50 | $55.23 | $56.00 | $56.00 | 4,801,010 |
2022-06-29 | $55.99 | $56.76 | $55.50 | $56.04 | $56.04 | 2,818,750 |
2022-06-28 | $56.00 | $56.35 | $54.59 | $56.00 | $56.00 | 3,298,490 |
2022-06-27 | $54.00 | $56.10 | $53.97 | $55.30 | $55.30 | 4,987,240 |
2022-06-24 | $55.66 | $58.00 | $55.31 | $56.17 | $56.17 | 4,816,610 |
2022-06-23 | $55.50 | $56.10 | $54.20 | $55.66 | $55.66 | 4,233,870 |
2022-06-22 | $54.50 | $57.09 | $54.50 | $56.09 | $56.09 | 4,408,150 |
2022-06-21 | $53.99 | $56.35 | $53.31 | $55.13 | $55.13 | 5,363,130 |
2022-06-20 | $49.97 | $55.55 | $49.48 | $54.35 | $54.35 | 7,551,810 |
2022-06-17 | $49.85 | $50.53 | $48.43 | $49.74 | $49.74 | 5,093,580 |
2022-06-16 | $50.24 | $52.00 | $48.00 | $50.98 | $50.98 | 7,640,490 |
2022-06-15 | $48.20 | $50.40 | $47.27 | $49.30 | $49.30 | 7,775,370 |
2022-06-14 | $48.50 | $49.15 | $46.00 | $48.20 | $48.20 | 5,644,600 |
2022-06-13 | $42.70 | $50.55 | $42.68 | $49.77 | $49.77 | 6,483,150 |
2022-06-10 | $41.82 | $43.29 | $41.40 | $43.24 | $43.24 | 1,938,590 |
2022-06-09 | $42.80 | $43.15 | $41.62 | $41.97 | $41.97 | 1,649,090 |
2022-06-08 | $42.59 | $43.39 | $42.10 | $42.50 | $42.50 | 1,798,120 |
2022-06-07 | $41.84 | $42.37 | $41.63 | $42.18 | $42.18 | 1,024,320 |
2022-06-06 | $42.20 | $43.00 | $41.70 | $42.06 | $42.06 | 1,314,510 |
2022-06-02 | $41.80 | $42.20 | $41.21 | $41.99 | $41.99 | 1,244,230 |
2022-06-01 | $40.53 | $41.97 | $40.33 | $41.64 | $41.64 | 1,687,870 |
2022-05-31 | $40.30 | $40.55 | $39.70 | $40.46 | $40.46 | 1,145,830 |
2022-05-30 | $38.83 | $40.33 | $38.53 | $39.92 | $39.92 | 1,770,280 |
2022-05-27 | $39.46 | $39.75 | $38.43 | $38.89 | $38.89 | 985,510 |
2022-05-26 | $39.18 | $39.58 | $38.51 | $39.34 | $39.34 | 1,837,750 |
2022-05-25 | $38.01 | $39.80 | $38.01 | $38.49 | $38.49 | 1,253,190 |
2022-05-24 | $39.83 | $40.25 | $38.00 | $38.01 | $38.01 | 1,527,910 |
2022-05-23 | $39.99 | $40.80 | $39.60 | $40.18 | $40.18 | 1,604,760 |
2022-05-20 | $39.18 | $40.07 | $38.89 | $39.82 | $39.82 | 1,727,420 |
2022-05-19 | $39.01 | $39.75 | $38.61 | $38.85 | $38.85 | 1,214,020 |
2022-05-18 | $60.84 | $60.96 | $59.80 | $60.16 | $39.52 | 873,100 |
2022-05-17 | $61.77 | $62.13 | $60.40 | $61.00 | $40.07 | 922,490 |
2022-05-16 | $62.30 | $62.60 | $60.80 | $61.14 | $40.16 | 1,075,710 |
2022-05-13 | $62.02 | $62.50 | $61.08 | $61.77 | $40.58 | 964,330 |
2022-05-12 | $58.00 | $61.69 | $57.86 | $61.69 | $40.53 | 1,558,820 |
2022-05-11 | $57.20 | $58.68 | $57.11 | $57.74 | $37.93 | 981,670 |
2022-05-10 | $55.99 | $57.06 | $55.60 | $57.00 | $37.44 | 840,600 |
2022-05-09 | $55.39 | $56.49 | $54.78 | $56.25 | $36.95 | 833,830 |
2022-05-06 | $54.86 | $56.80 | $54.60 | $55.44 | $36.42 | 1,172,120 |
2022-05-05 | $54.48 | $56.20 | $53.72 | $55.81 | $36.66 | 1,352,220 |
2022-05-04 | $54.80 | $54.80 | $54.80 | $54.80 | $36.00 | 0 |
2022-05-03 | $54.80 | $54.80 | $54.80 | $54.80 | $36.00 | 0 |
2022-04-29 | $53.30 | $55.53 | $53.00 | $54.80 | $36.00 | 1,343,760 |
2022-04-28 | $52.90 | $54.48 | $52.46 | $53.25 | $34.98 | 1,265,770 |
2022-04-27 | $51.91 | $53.30 | $49.71 | $53.19 | $34.94 | 1,959,890 |
2022-04-26 | $53.83 | $54.46 | $52.18 | $52.31 | $34.36 | 1,458,970 |
2022-04-25 | $55.50 | $56.12 | $53.21 | $53.83 | $35.36 | 1,192,000 |
2022-04-22 | $57.05 | $57.70 | $55.69 | $56.35 | $37.02 | 1,134,960 |
2022-04-21 | $59.99 | $60.20 | $57.58 | $57.82 | $37.98 | 1,375,850 |
2022-04-20 | $61.01 | $61.70 | $59.50 | $59.65 | $39.19 | 1,351,620 |
2022-04-19 | $61.70 | $62.87 | $60.70 | $61.40 | $40.33 | 1,705,020 |
2022-04-18 | $63.71 | $63.71 | $60.26 | $61.39 | $40.33 | 1,641,040 |
2022-04-15 | $65.68 | $66.19 | $63.40 | $63.85 | $41.94 | 1,449,340 |
2022-04-14 | $64.61 | $65.90 | $64.27 | $64.78 | $42.56 | 1,444,680 |
2022-04-13 | $64.50 | $65.94 | $64.13 | $64.69 | $42.50 | 1,541,360 |
2022-04-12 | $61.55 | $65.05 | $61.55 | $64.88 | $42.62 | 1,882,670 |
2022-04-11 | $63.43 | $64.16 | $61.10 | $61.45 | $40.37 | 1,451,700 |
2022-04-08 | $64.08 | $65.30 | $62.88 | $63.84 | $41.94 | 1,109,850 |
2022-04-07 | $64.49 | $64.78 | $63.69 | $64.24 | $42.20 | 769,900 |
2022-04-06 | $64.39 | $65.68 | $63.42 | $64.29 | $42.23 | 1,141,350 |
2022-04-05 | $64.01 | $64.01 | $64.01 | $64.01 | $42.05 | 0 |
2022-04-04 | $64.01 | $64.01 | $64.01 | $64.01 | $42.05 | 0 |
2022-04-01 | $63.68 | $64.37 | $63.01 | $64.01 | $42.05 | 861,000 |
2022-03-31 | $62.52 | $64.47 | $62.52 | $63.80 | $41.91 | 1,149,500 |
2022-03-30 | $61.25 | $63.00 | $60.62 | $62.78 | $41.24 | 1,465,700 |
2022-03-29 | $59.90 | $61.77 | $59.03 | $61.13 | $40.16 | 1,348,850 |
2022-03-28 | $60.49 | $60.79 | $58.98 | $59.65 | $39.19 | 860,240 |
2022-03-25 | $61.26 | $61.79 | $60.13 | $60.51 | $39.75 | 697,720 |
2022-03-24 | $61.01 | $61.80 | $60.03 | $61.41 | $40.34 | 1,063,010 |
2022-03-23 | $61.66 | $62.00 | $60.75 | $61.41 | $40.34 | 782,960 |
2022-03-22 | $62.14 | $62.36 | $60.82 | $61.22 | $40.22 | 842,910 |
2022-03-21 | $62.00 | $63.15 | $61.51 | $62.10 | $40.79 | 1,079,980 |
2022-03-18 | $61.13 | $62.00 | $60.71 | $61.89 | $40.66 | 930,470 |
2022-03-17 | $60.50 | $62.66 | $60.18 | $61.29 | $40.26 | 1,645,570 |
2022-03-16 | $60.70 | $60.88 | $56.78 | $59.50 | $39.09 | 1,884,360 |
2022-03-15 | $61.98 | $62.50 | $59.20 | $59.67 | $39.20 | 1,928,340 |
2022-03-14 | $65.77 | $65.77 | $62.37 | $62.40 | $40.99 | 1,697,530 |
2022-03-10 | $65.97 | $67.38 | $65.32 | $65.86 | $43.26 | 1,568,780 |
2022-03-09 | $66.80 | $67.00 | $62.30 | $63.90 | $41.98 | 1,807,990 |
2022-03-08 | $69.50 | $69.57 | $66.31 | $66.72 | $43.83 | 1,685,490 |
2022-03-07 | $69.08 | $71.10 | $68.67 | $69.29 | $45.52 | 2,132,800 |
2022-03-04 | $70.00 | $70.80 | $68.70 | $69.08 | $45.38 | 1,291,700 |
2022-03-03 | $70.22 | $71.19 | $69.80 | $70.25 | $46.15 | 977,360 |
2022-03-02 | $70.40 | $70.68 | $69.17 | $70.37 | $46.23 | 1,302,750 |
2022-03-01 | $70.39 | $70.49 | $69.05 | $70.10 | $46.05 | 1,839,040 |
2022-02-28 | $67.85 | $69.60 | $67.42 | $69.56 | $45.70 | 1,986,290 |
2022-02-25 | $65.96 | $68.20 | $65.60 | $67.30 | $44.21 | 1,710,950 |
2022-02-24 | $67.20 | $67.66 | $64.54 | $65.18 | $42.82 | 1,668,600 |
2022-02-23 | $66.19 | $67.85 | $65.63 | $67.15 | $44.11 | 1,452,040 |
2022-02-22 | $65.14 | $66.18 | $64.60 | $65.87 | $43.27 | 1,102,830 |
2022-02-21 | $66.78 | $68.47 | $64.80 | $65.60 | $43.09 | 1,206,740 |
2022-02-18 | $66.16 | $67.20 | $65.96 | $66.48 | $43.67 | 701,460 |
2022-02-17 | $67.26 | $67.84 | $66.45 | $66.55 | $43.72 | 822,410 |
2022-02-16 | $65.22 | $67.85 | $65.22 | $67.73 | $44.49 | 1,510,270 |
2022-02-15 | $64.00 | $65.48 | $62.90 | $65.20 | $42.83 | 993,640 |
2022-02-14 | $64.80 | $65.85 | $63.00 | $63.49 | $41.71 | 1,109,260 |
2022-02-11 | $66.97 | $67.21 | $64.68 | $65.20 | $42.83 | 1,413,950 |
2022-02-10 | $62.34 | $67.79 | $62.20 | $67.20 | $44.14 | 2,671,190 |
2022-02-09 | $61.83 | $62.71 | $61.32 | $62.54 | $41.08 | 875,610 |
2022-02-08 | $60.50 | $62.00 | $60.22 | $61.79 | $40.59 | 984,410 |
2022-02-07 | $61.89 | $62.15 | $60.50 | $60.72 | $39.89 | 780,000 |
2022-02-04 | $60.72 | $60.72 | $60.72 | $60.72 | $39.89 | 0 |
2022-02-03 | $60.72 | $60.72 | $60.72 | $60.72 | $39.89 | 0 |
2022-02-02 | $60.72 | $60.72 | $60.72 | $60.72 | $39.89 | 0 |
2022-02-01 | $60.72 | $60.72 | $60.72 | $60.72 | $39.89 | 0 |
2022-01-28 | $59.00 | $62.00 | $59.00 | $60.72 | $39.89 | 1,157,400 |
2022-01-27 | $60.35 | $60.91 | $58.97 | $58.97 | $38.74 | 719,350 |
2022-01-26 | $60.30 | $61.47 | $59.91 | $60.50 | $39.74 | 924,120 |
2022-01-25 | $62.59 | $62.73 | $59.39 | $59.89 | $39.34 | 1,814,850 |
2022-01-24 | $61.99 | $62.98 | $60.64 | $62.63 | $41.14 | 1,223,530 |
2022-01-21 | $65.80 | $65.80 | $61.66 | $62.05 | $40.76 | 1,635,850 |
2022-01-20 | $66.56 | $67.59 | $64.70 | $65.09 | $42.76 | 1,558,770 |
2022-01-19 | $67.03 | $67.38 | $65.52 | $66.19 | $43.48 | 1,325,680 |
2022-01-18 | $71.00 | $71.07 | $66.00 | $67.08 | $44.07 | 2,521,960 |
2022-01-17 | $70.70 | $72.00 | $70.11 | $70.77 | $46.49 | 1,814,470 |
2022-01-14 | $69.05 | $70.60 | $68.82 | $70.20 | $46.12 | 1,698,980 |
2022-01-13 | $70.88 | $71.55 | $69.10 | $69.52 | $45.67 | 1,565,170 |
2022-01-12 | $70.97 | $71.74 | $70.01 | $70.45 | $46.28 | 1,323,940 |
2022-01-11 | $69.99 | $72.19 | $69.56 | $70.80 | $46.51 | 2,464,920 |
2022-01-10 | $68.48 | $70.48 | $67.15 | $70.08 | $46.04 | 2,307,730 |
2022-01-07 | $69.55 | $69.55 | $68.08 | $68.50 | $45.00 | 2,045,940 |
2022-01-06 | $65.68 | $69.70 | $64.68 | $69.60 | $45.72 | 3,851,470 |
2022-01-05 | $66.60 | $67.26 | $64.37 | $65.15 | $42.80 | 1,821,580 |
2022-01-04 | $66.82 | $68.10 | $65.81 | $66.60 | $43.75 | 1,944,350 |
2022-01-03 | $66.77 | $66.77 | $66.77 | $66.77 | $43.86 | 0 |
2021-12-31 | $66.50 | $67.47 | $66.25 | $66.77 | $43.86 | 1,128,550 |
2021-12-30 | $67.91 | $68.18 | $66.64 | $66.87 | $43.93 | 1,192,050 |
2021-12-29 | $68.19 | $68.98 | $67.05 | $67.37 | $44.26 | 2,038,450 |
2021-12-28 | $65.40 | $68.13 | $64.60 | $67.88 | $44.59 | 2,482,950 |
2021-12-27 | $63.18 | $65.35 | $62.55 | $65.03 | $42.72 | 1,413,440 |
2021-12-24 | $62.81 | $63.25 | $61.98 | $63.21 | $41.52 | 980,850 |
2021-12-23 | $64.01 | $64.56 | $62.37 | $62.71 | $41.20 | 1,012,500 |
2021-12-22 | $64.39 | $65.85 | $63.90 | $64.21 | $42.18 | 1,066,600 |
2021-12-21 | $64.90 | $65.46 | $63.81 | $64.97 | $42.68 | 1,340,330 |
2021-12-20 | $62.96 | $64.88 | $62.55 | $64.56 | $42.41 | 1,961,350 |
2021-12-17 | $63.83 | $64.24 | $62.61 | $62.62 | $41.14 | 1,096,390 |
2021-12-16 | $65.00 | $65.47 | $63.74 | $63.80 | $41.91 | 1,354,850 |
2021-12-15 | $66.52 | $67.76 | $64.65 | $64.66 | $42.48 | 1,375,000 |
2021-12-14 | $66.67 | $68.12 | $65.62 | $66.54 | $43.71 | 1,708,490 |
2021-12-13 | $68.59 | $68.87 | $66.38 | $66.68 | $43.80 | 1,396,580 |
2021-12-07 | $61.88 | $63.17 | $60.29 | $61.92 | $40.68 | 2,028,110 |
2021-12-06 | $66.40 | $66.83 | $62.20 | $62.35 | $40.96 | 4,598,600 |
2021-12-03 | $68.50 | $68.50 | $68.50 | $68.50 | $45.00 | 2,520,960 |
2021-12-02 | $65.77 | $65.77 | $65.77 | $65.77 | $43.21 | 2,521,130 |
2021-12-01 | $67.79 | $69.00 | $66.50 | $66.64 | $43.78 | 2,132,420 |
2021-11-30 | $69.84 | $72.50 | $66.38 | $67.42 | $44.29 | 3,420,130 |
2021-11-29 | $67.60 | $68.88 | $65.53 | $66.50 | $43.68 | 2,261,500 |
2021-11-26 | $67.98 | $68.99 | $67.65 | $68.10 | $44.74 | 1,412,550 |
2021-11-25 | $68.75 | $69.38 | $67.78 | $68.02 | $44.68 | 1,246,250 |
2021-11-24 | $67.26 | $69.16 | $66.71 | $68.71 | $45.14 | 1,867,500 |
2021-11-23 | $67.14 | $68.08 | $66.38 | $67.26 | $44.18 | 1,372,150 |
2021-11-22 | $66.77 | $67.88 | $65.60 | $67.14 | $44.11 | 2,145,100 |
2021-11-19 | $66.72 | $67.79 | $65.50 | $67.20 | $44.14 | 2,503,870 |
2021-11-18 | $65.10 | $68.57 | $64.84 | $66.72 | $43.83 | 3,767,350 |
2021-11-17 | $62.28 | $66.82 | $61.21 | $65.12 | $42.78 | 4,458,750 |
2021-11-16 | $62.68 | $66.33 | $61.02 | $61.51 | $40.41 | 3,599,500 |
2021-11-15 | $59.57 | $62.83 | $59.27 | $62.67 | $41.17 | 2,444,150 |
2021-11-12 | $61.87 | $61.87 | $59.00 | $59.27 | $38.94 | 1,976,280 |
2021-11-11 | $62.30 | $62.59 | $60.82 | $61.76 | $40.57 | 1,230,310 |
2021-11-10 | $60.57 | $62.37 | $60.21 | $62.33 | $40.95 | 1,979,620 |
2021-11-09 | $61.00 | $62.47 | $60.00 | $60.15 | $39.51 | 1,647,350 |
2021-11-08 | $62.00 | $62.44 | $60.21 | $61.30 | $40.27 | 1,174,620 |
2021-11-05 | $61.61 | $61.61 | $61.61 | $61.61 | $40.47 | 1,655,690 |
2021-11-04 | $60.06 | $61.86 | $59.78 | $61.61 | $40.47 | 1,845,960 |
2021-11-03 | $60.13 | $61.48 | $59.50 | $60.03 | $39.43 | 1,460,490 |
2021-11-02 | $59.30 | $61.59 | $58.47 | $60.13 | $39.50 | 2,646,520 |
2021-11-01 | $59.73 | $59.88 | $57.80 | $59.26 | $38.93 | 2,463,160 |
2021-10-29 | $55.50 | $60.21 | $54.63 | $59.48 | $39.07 | 4,575,570 |
2021-10-28 | $55.05 | $56.57 | $54.88 | $55.38 | $36.38 | 1,804,430 |
2021-10-27 | $56.90 | $56.90 | $54.77 | $55.51 | $36.47 | 2,210,970 |
2021-10-26 | $57.20 | $58.38 | $56.67 | $57.00 | $37.44 | 2,399,400 |
2021-10-25 | $58.00 | $58.50 | $57.00 | $57.45 | $37.74 | 2,216,100 |
2021-10-22 | $59.42 | $59.61 | $57.70 | $58.21 | $38.24 | 3,061,190 |
2021-10-21 | $53.50 | $60.38 | $53.30 | $59.37 | $39.00 | 6,276,600 |
2021-10-20 | $54.61 | $55.30 | $52.87 | $53.08 | $34.87 | 1,970,540 |
2021-10-19 | $51.81 | $54.65 | $51.68 | $54.57 | $35.85 | 2,015,530 |
2021-10-18 | $53.94 | $53.94 | $51.68 | $51.86 | $34.07 | 1,823,470 |
2021-10-15 | $53.00 | $54.60 | $52.30 | $53.94 | $35.43 | 1,534,880 |
2021-10-14 | $55.80 | $56.20 | $53.60 | $53.99 | $35.47 | 2,150,800 |
2021-10-13 | $55.04 | $56.08 | $54.70 | $55.80 | $36.66 | 2,009,200 |
2021-10-12 | $54.05 | $55.58 | $53.50 | $55.10 | $36.20 | 2,224,410 |
2021-10-11 | $54.03 | $55.78 | $53.51 | $54.44 | $35.76 | 2,383,280 |
2021-09-30 | $51.00 | $55.09 | $50.81 | $54.48 | $35.79 | 2,468,680 |
2021-09-29 | $52.78 | $52.78 | $50.80 | $51.27 | $33.68 | 1,774,540 |
2021-09-28 | $53.01 | $53.81 | $51.51 | $52.84 | $34.71 | 2,033,800 |
2021-09-27 | $53.50 | $56.58 | $52.71 | $53.73 | $35.30 | 3,422,870 |
2021-09-24 | $53.48 | $54.29 | $52.69 | $53.50 | $35.14 | 2,382,430 |
2021-09-23 | $51.96 | $54.50 | $51.40 | $53.15 | $34.92 | 3,153,050 |
2021-09-22 | $50.80 | $52.99 | $50.42 | $51.96 | $34.13 | 3,152,550 |
2021-09-21 | $51.72 | $51.72 | $51.72 | $51.72 | $33.98 | 0 |
2021-09-20 | $51.72 | $51.72 | $51.72 | $51.72 | $33.98 | 0 |
2021-09-17 | $47.82 | $52.40 | $46.30 | $51.72 | $33.98 | 4,808,150 |
2021-09-16 | $47.76 | $48.65 | $47.07 | $47.98 | $31.52 | 1,404,260 |
2021-09-15 | $49.35 | $49.35 | $47.20 | $47.86 | $31.44 | 1,731,820 |
2021-09-14 | $49.01 | $50.40 | $48.56 | $49.75 | $32.68 | 2,207,010 |
2021-09-13 | $49.77 | $50.55 | $49.19 | $49.40 | $32.45 | 1,432,560 |
2021-09-09 | $49.50 | $50.38 | $49.02 | $50.00 | $32.85 | 1,326,420 |
2021-09-08 | $49.93 | $50.50 | $49.59 | $49.78 | $32.70 | 1,427,730 |
2021-09-07 | $50.60 | $50.84 | $49.28 | $50.01 | $32.85 | 2,117,210 |
2021-09-06 | $48.90 | $51.81 | $48.00 | $50.90 | $33.44 | 3,290,970 |
2021-09-03 | $47.51 | $49.18 | $47.33 | $48.59 | $31.92 | 1,815,490 |
2021-09-02 | $48.86 | $48.95 | $47.28 | $47.64 | $31.30 | 1,754,890 |
2021-09-01 | $48.61 | $49.80 | $47.88 | $48.81 | $32.06 | 1,957,430 |
2021-08-31 | $50.02 | $50.19 | $48.56 | $48.96 | $32.16 | 1,402,240 |
2021-08-30 | $50.20 | $51.30 | $49.33 | $49.90 | $32.78 | 1,803,270 |
2021-08-27 | $50.88 | $51.78 | $49.76 | $50.20 | $32.98 | 2,044,910 |
2021-08-26 | $53.50 | $53.50 | $50.63 | $50.91 | $33.44 | 2,213,650 |
2021-08-25 | $52.43 | $53.80 | $51.35 | $53.22 | $34.96 | 2,612,840 |
2021-08-24 | $53.25 | $53.70 | $52.18 | $52.43 | $34.44 | 3,188,710 |
2021-08-23 | $55.56 | $56.00 | $53.40 | $53.50 | $35.14 | 3,244,780 |
2021-08-20 | $56.92 | $57.00 | $53.70 | $55.70 | $36.59 | 2,517,440 |
2021-08-19 | $56.21 | $58.38 | $56.04 | $57.11 | $37.52 | 1,636,600 |
2021-08-18 | $55.32 | $57.00 | $53.81 | $56.71 | $37.25 | 2,317,370 |
2021-08-17 | $55.86 | $55.86 | $53.30 | $55.33 | $36.35 | 2,839,950 |
2021-08-16 | $56.16 | $56.60 | $54.98 | $55.77 | $36.64 | 1,508,720 |
2021-08-13 | $58.78 | $58.78 | $55.98 | $56.15 | $36.89 | 2,689,050 |
2021-08-12 | $59.53 | $60.25 | $57.90 | $58.47 | $38.41 | 2,052,380 |
2021-08-11 | $62.20 | $62.20 | $59.01 | $60.14 | $39.51 | 2,168,590 |
2021-08-10 | $62.31 | $62.60 | $59.61 | $62.29 | $40.92 | 2,911,980 |
2021-08-09 | $58.50 | $62.29 | $58.00 | $61.86 | $40.64 | 4,177,370 |
2021-08-06 | $60.92 | $60.96 | $56.05 | $59.00 | $38.76 | 6,975,230 |
2021-08-05 | $63.10 | $65.77 | $62.61 | $65.00 | $42.70 | 2,605,980 |
2021-08-04 | $63.50 | $63.50 | $62.53 | $62.98 | $41.37 | 1,342,920 |
2021-08-03 | $62.93 | $64.13 | $61.23 | $63.72 | $41.86 | 2,330,290 |
2021-08-02 | $59.64 | $63.66 | $58.75 | $63.40 | $41.65 | 2,552,770 |
2021-07-30 | $60.46 | $60.98 | $58.04 | $59.94 | $39.38 | 1,861,360 |
2021-07-29 | $59.10 | $62.90 | $59.10 | $60.80 | $39.94 | 2,356,240 |
2021-07-28 | $58.13 | $59.79 | $57.23 | $58.53 | $38.45 | 2,243,470 |
2021-07-27 | $61.85 | $62.58 | $58.40 | $58.40 | $38.36 | 2,686,430 |
2021-07-26 | $63.02 | $63.90 | $60.00 | $62.10 | $40.79 | 2,472,970 |
2021-07-23 | $64.80 | $64.97 | $62.35 | $63.27 | $41.56 | 2,207,390 |
2021-07-22 | $66.00 | $66.49 | $64.01 | $64.34 | $42.27 | 2,192,020 |
2021-07-21 | $66.06 | $67.37 | $65.80 | $66.27 | $43.53 | 1,686,720 |
2021-07-20 | $66.81 | $67.37 | $65.81 | $66.00 | $43.36 | 1,880,700 |
2021-07-19 | $67.07 | $68.80 | $66.16 | $67.20 | $44.14 | 1,731,110 |
2021-07-16 | $67.98 | $68.86 | $67.20 | $67.25 | $44.18 | 2,138,070 |
2021-07-15 | $70.00 | $70.19 | $65.66 | $67.85 | $44.57 | 3,438,070 |
2021-07-14 | $71.00 | $71.25 | $68.00 | $70.35 | $46.21 | 1,852,540 |
2021-07-13 | $70.24 | $72.00 | $68.44 | $70.87 | $46.56 | 2,512,510 |
2021-07-12 | $69.76 | $71.38 | $69.37 | $70.15 | $46.08 | 2,233,800 |
2021-07-09 | $69.25 | $70.22 | $67.64 | $69.75 | $45.82 | 2,354,050 |
2021-07-08 | $73.40 | $73.40 | $68.79 | $69.32 | $45.54 | 3,643,400 |
2021-07-07 | $71.00 | $73.52 | $69.15 | $73.00 | $47.95 | 3,189,790 |
2021-07-06 | $77.80 | $78.04 | $67.78 | $70.27 | $46.16 | 6,329,710 |
2021-07-05 | $76.35 | $80.28 | $76.35 | $78.08 | $51.29 | 3,270,450 |
2021-07-01 | $79.08 | $79.55 | $77.58 | $78.00 | $51.24 | 2,658,940 |
2021-06-30 | $78.45 | $79.89 | $76.73 | $78.30 | $51.44 | 2,693,890 |
2021-06-29 | $78.09 | $81.11 | $77.20 | $78.62 | $51.65 | 3,973,100 |
2021-06-28 | $75.30 | $78.55 | $74.13 | $78.38 | $51.49 | 4,301,930 |
2021-06-25 | $70.82 | $75.32 | $70.82 | $74.50 | $48.94 | 5,082,440 |
2021-06-24 | $71.96 | $71.96 | $68.09 | $70.68 | $46.43 | 3,239,260 |
2021-06-23 | $71.86 | $74.35 | $71.01 | $71.80 | $47.17 | 2,804,560 |
2021-06-22 | $72.39 | $72.39 | $70.04 | $71.72 | $47.11 | 2,010,150 |
2021-06-21 | $71.11 | $72.20 | $70.30 | $72.16 | $47.40 | 2,999,350 |
2021-06-18 | $67.68 | $73.20 | $67.50 | $71.95 | $47.27 | 3,697,820 |
2021-06-17 | $65.63 | $68.45 | $65.34 | $67.85 | $44.57 | 2,185,950 |
2021-06-16 | $67.00 | $68.50 | $65.25 | $65.32 | $42.91 | 2,525,130 |
2021-06-15 | $64.58 | $67.49 | $64.00 | $66.22 | $43.50 | 2,664,870 |
2021-06-14 | $64.93 | $64.93 | $64.93 | $64.93 | $42.65 | 0 |
2021-06-11 | $67.82 | $67.99 | $64.80 | $64.93 | $42.65 | 3,602,440 |
2021-06-10 | $70.28 | $70.37 | $67.10 | $67.80 | $44.54 | 3,416,580 |
2021-06-09 | $70.00 | $70.44 | $68.20 | $69.69 | $45.78 | 2,493,810 |
2021-06-08 | $71.39 | $72.38 | $68.50 | $70.25 | $46.15 | 3,527,880 |
2021-06-07 | $73.25 | $73.80 | $70.89 | $71.88 | $47.22 | 3,165,590 |
2021-06-04 | $69.86 | $74.78 | $69.81 | $73.91 | $48.55 | 3,991,610 |
2021-06-03 | $71.50 | $72.28 | $69.18 | $70.20 | $46.12 | 2,533,770 |
2021-06-02 | $74.90 | $74.90 | $70.18 | $70.72 | $46.46 | 3,873,980 |
2021-06-01 | $73.40 | $78.23 | $72.99 | $74.93 | $49.22 | 5,766,870 |
2021-05-31 | $70.43 | $75.00 | $70.28 | $73.08 | $48.01 | 4,678,650 |
2021-05-28 | $71.95 | $72.50 | $69.20 | $70.00 | $45.98 | 3,046,840 |
2021-05-27 | $70.01 | $73.86 | $69.02 | $72.30 | $47.50 | 3,443,310 |
2021-05-26 | $69.54 | $70.38 | $67.80 | $69.72 | $45.80 | 2,705,230 |
2021-05-25 | $66.39 | $69.60 | $66.27 | $69.29 | $45.52 | 4,657,210 |
2021-05-24 | $69.90 | $70.10 | $62.36 | $65.86 | $43.26 | 7,161,510 |
2021-05-21 | $71.77 | $72.59 | $69.50 | $70.08 | $46.04 | 3,234,720 |
2021-05-20 | $68.97 | $72.25 | $68.74 | $71.99 | $47.29 | 3,782,680 |
2021-05-19 | $71.98 | $72.49 | $68.11 | $69.19 | $45.29 | 4,103,080 |
2021-05-18 | $72.50 | $75.80 | $70.30 | $70.90 | $46.41 | 3,171,010 |
2021-05-17 | $71.01 | $74.42 | $68.85 | $72.98 | $47.77 | 4,301,130 |
2021-05-14 | $68.97 | $75.15 | $67.61 | $71.49 | $46.79 | 4,890,230 |
2021-05-13 | $68.00 | $71.50 | $67.50 | $69.75 | $45.65 | 4,082,160 |
2021-05-12 | $62.00 | $70.32 | $61.52 | $69.00 | $45.16 | 5,488,920 |
2021-05-11 | $61.76 | $62.48 | $60.30 | $61.93 | $40.54 | 2,545,650 |
2021-05-10 | $57.30 | $62.70 | $57.30 | $61.91 | $40.52 | 4,331,090 |
2021-05-07 | $60.88 | $61.00 | $57.08 | $57.48 | $37.62 | 3,745,750 |
2021-05-06 | $60.30 | $62.60 | $58.47 | $60.40 | $39.53 | 4,469,330 |
2021-05-05 | $58.80 | $58.80 | $58.80 | $58.80 | $38.49 | 0 |
2021-05-04 | $58.80 | $58.80 | $58.80 | $58.80 | $38.49 | 0 |
2021-04-30 | $59.33 | $59.33 | $57.05 | $58.80 | $38.49 | 4,005,480 |
2021-04-29 | $54.26 | $59.80 | $54.26 | $59.33 | $38.83 | 5,314,880 |
2021-04-28 | $49.55 | $54.49 | $49.47 | $53.79 | $35.21 | 3,291,950 |
2021-04-27 | $49.46 | $50.37 | $49.31 | $49.86 | $32.64 | 1,668,120 |
2021-04-26 | $49.48 | $51.29 | $48.17 | $50.09 | $32.79 | 3,287,130 |
2021-04-23 | $50.03 | $51.00 | $49.58 | $50.10 | $32.79 | 1,788,970 |
2021-04-22 | $49.61 | $51.36 | $49.28 | $49.95 | $32.69 | 2,689,730 |
2021-04-21 | $46.77 | $49.75 | $46.30 | $49.40 | $32.33 | 3,073,150 |
2021-04-20 | $47.31 | $49.44 | $46.89 | $46.89 | $30.69 | 1,858,750 |
2021-04-19 | $46.72 | $47.96 | $46.72 | $47.44 | $31.05 | 1,555,360 |
2021-04-16 | $47.80 | $47.80 | $46.30 | $47.27 | $30.94 | 1,562,350 |
2021-04-15 | $46.99 | $47.68 | $46.41 | $47.45 | $31.06 | 1,898,520 |
2021-04-14 | $47.30 | $47.88 | $46.33 | $46.99 | $30.76 | 2,656,390 |
2021-04-13 | $43.23 | $47.60 | $43.23 | $46.76 | $30.61 | 3,841,730 |
2021-04-12 | $45.10 | $45.58 | $42.68 | $43.31 | $28.35 | 3,061,710 |
2021-04-09 | $47.00 | $47.98 | $44.55 | $45.48 | $29.77 | 3,654,130 |
2021-04-08 | $44.09 | $44.47 | $43.52 | $43.75 | $28.64 | 713,880 |
2021-04-07 | $44.60 | $44.79 | $43.44 | $44.13 | $28.89 | 1,160,320 |
2021-04-06 | $42.85 | $45.00 | $42.42 | $44.58 | $29.18 | 1,429,400 |
2021-04-05 | $42.87 | $42.87 | $42.87 | $42.87 | $28.06 | 0 |
2021-04-02 | $42.51 | $43.20 | $42.21 | $42.87 | $28.06 | 737,470 |
2021-04-01 | $42.51 | $42.86 | $42.01 | $42.31 | $27.69 | 669,760 |
2021-03-31 | $42.78 | $43.48 | $42.32 | $42.83 | $28.03 | 776,330 |
2021-03-30 | $43.32 | $43.92 | $42.41 | $42.92 | $28.09 | 1,061,490 |
2021-03-29 | $43.20 | $44.14 | $42.83 | $43.61 | $28.55 | 1,117,190 |
2021-03-26 | $42.30 | $43.27 | $41.70 | $43.11 | $28.22 | 997,160 |
2021-03-25 | $42.62 | $42.86 | $42.01 | $42.07 | $27.54 | 768,810 |
2021-03-24 | $41.82 | $43.24 | $41.82 | $42.85 | $28.05 | 1,192,570 |
2021-03-23 | $42.63 | $43.49 | $41.70 | $41.85 | $27.39 | 1,228,280 |
2021-03-22 | $41.22 | $43.18 | $41.22 | $42.71 | $27.96 | 1,390,750 |
2021-03-19 | $40.85 | $42.48 | $40.12 | $41.46 | $27.14 | 1,772,090 |
2021-03-18 | $40.46 | $41.30 | $40.08 | $40.85 | $26.74 | 1,149,020 |
2021-03-17 | $39.50 | $40.78 | $39.35 | $40.48 | $26.50 | 1,365,900 |
2021-03-16 | $38.32 | $39.85 | $38.32 | $39.70 | $25.99 | 1,545,840 |
2021-03-15 | $39.05 | $39.67 | $37.88 | $38.27 | $25.05 | 1,226,260 |
2021-03-12 | $39.69 | $39.95 | $38.54 | $39.32 | $25.74 | 1,154,650 |
2021-03-11 | $39.76 | $40.06 | $39.20 | $39.72 | $26.00 | 1,260,910 |
2021-03-10 | $40.25 | $40.80 | $39.40 | $39.50 | $25.85 | 1,690,860 |
2021-03-09 | $42.67 | $42.76 | $39.68 | $39.93 | $26.14 | 1,948,190 |
2021-03-08 | $44.30 | $45.18 | $42.32 | $42.53 | $27.84 | 1,616,610 |
2021-03-05 | $43.58 | $44.18 | $43.39 | $43.99 | $28.79 | 999,790 |
2021-03-04 | $44.93 | $45.27 | $43.40 | $43.75 | $28.64 | 1,291,630 |
2021-03-03 | $44.37 | $45.60 | $44.34 | $44.84 | $29.35 | 1,380,600 |
2021-03-02 | $45.02 | $45.79 | $43.90 | $44.02 | $28.81 | 1,308,700 |
2021-03-01 | $45.19 | $45.48 | $44.32 | $45.11 | $29.53 | 1,285,950 |
2021-02-26 | $44.44 | $45.48 | $44.06 | $44.97 | $29.44 | 1,132,550 |
2021-02-25 | $45.91 | $46.78 | $45.02 | $45.02 | $29.47 | 1,150,020 |
2021-02-24 | $46.89 | $47.45 | $45.28 | $45.75 | $29.95 | 1,887,690 |
2021-02-23 | $47.44 | $48.14 | $46.01 | $47.12 | $30.84 | 1,111,540 |
2021-02-22 | $48.70 | $49.22 | $47.61 | $47.63 | $31.18 | 1,426,610 |
2021-02-19 | $47.61 | $48.79 | $47.50 | $48.56 | $31.79 | 1,161,580 |
2021-02-18 | $48.00 | $48.82 | $47.36 | $47.60 | $31.16 | 1,317,510 |
2021-02-17 | $47.55 | $47.55 | $47.55 | $47.55 | $31.12 | 0 |
2021-02-16 | $47.55 | $47.55 | $47.55 | $47.55 | $31.12 | 0 |
2021-02-15 | $47.55 | $47.55 | $47.55 | $47.55 | $31.12 | 0 |
2021-02-12 | $47.55 | $47.55 | $47.55 | $47.55 | $31.12 | 0 |
2021-02-11 | $47.55 | $47.55 | $47.55 | $47.55 | $31.12 | 0 |
2021-02-10 | $47.20 | $48.00 | $46.85 | $47.55 | $31.12 | 1,013,950 |
2021-02-09 | $46.22 | $47.40 | $45.70 | $47.16 | $30.87 | 1,111,260 |
2021-02-08 | $45.11 | $46.57 | $44.21 | $46.21 | $30.25 | 1,329,830 |
2021-02-05 | $45.26 | $46.88 | $45.12 | $45.17 | $29.57 | 1,331,150 |
2021-02-04 | $45.36 | $46.26 | $43.80 | $45.04 | $29.48 | 1,798,920 |
2021-02-03 | $47.68 | $47.68 | $44.81 | $46.07 | $30.16 | 2,637,100 |
2021-02-02 | $48.46 | $49.33 | $47.00 | $47.67 | $31.20 | 1,529,790 |
2021-02-01 | $48.00 | $49.82 | $47.49 | $48.68 | $31.86 | 1,494,970 |
2021-01-29 | $50.00 | $50.21 | $47.80 | $48.54 | $31.77 | 1,353,020 |
2021-01-28 | $51.80 | $52.79 | $49.20 | $49.35 | $32.30 | 1,743,230 |
2021-01-27 | $52.49 | $53.35 | $52.11 | $52.45 | $34.33 | 869,020 |
2021-01-26 | $52.84 | $53.86 | $52.03 | $52.60 | $34.43 | 1,145,510 |
2021-01-25 | $55.30 | $56.70 | $52.70 | $52.97 | $34.67 | 2,405,090 |
2021-01-22 | $55.81 | $57.18 | $55.00 | $55.76 | $36.50 | 1,523,920 |
2021-01-21 | $56.51 | $57.20 | $56.04 | $56.08 | $36.71 | 1,178,950 |
2021-01-20 | $55.25 | $56.80 | $55.00 | $56.50 | $36.98 | 1,339,570 |
2021-01-19 | $53.33 | $56.00 | $53.06 | $55.07 | $36.05 | 1,718,870 |
2021-01-18 | $53.30 | $54.79 | $53.04 | $53.40 | $34.95 | 963,690 |
2021-01-15 | $52.10 | $53.66 | $51.52 | $53.33 | $34.91 | 1,044,180 |
2021-01-14 | $51.95 | $53.38 | $50.84 | $52.48 | $34.35 | 985,750 |
2021-01-13 | $52.99 | $53.00 | $51.00 | $52.14 | $34.13 | 1,282,090 |
2021-01-12 | $52.20 | $53.96 | $52.12 | $53.00 | $34.69 | 1,141,940 |
2021-01-11 | $54.06 | $54.49 | $52.01 | $52.20 | $34.17 | 1,430,770 |
2021-01-08 | $54.00 | $54.97 | $52.88 | $54.06 | $35.39 | 1,338,660 |
2021-01-07 | $56.81 | $57.04 | $53.90 | $54.45 | $35.64 | 1,607,610 |
2021-01-06 | $57.42 | $58.26 | $56.34 | $56.89 | $37.24 | 1,153,890 |
2021-01-05 | $57.25 | $58.46 | $56.33 | $57.42 | $37.58 | 1,560,680 |
2021-01-04 | $56.85 | $57.30 | $56.23 | $56.75 | $37.15 | 1,459,440 |
2021-01-01 | $56.63 | $56.63 | $56.63 | $56.63 | $37.07 | 0 |
2020-12-31 | $53.90 | $56.97 | $53.50 | $56.63 | $37.07 | 1,394,220 |
2020-12-30 | $53.51 | $54.58 | $53.51 | $53.91 | $35.29 | 737,530 |
2020-12-29 | $53.87 | $55.39 | $53.64 | $54.00 | $35.35 | 1,419,220 |
2020-12-28 | $55.45 | $56.85 | $54.04 | $54.46 | $35.65 | 1,474,670 |
2020-12-25 | $54.72 | $55.99 | $54.40 | $55.45 | $36.29 | 1,152,530 |
2020-12-24 | $57.95 | $57.96 | $54.00 | $54.74 | $35.83 | 2,798,950 |
2020-12-23 | $61.18 | $61.37 | $57.70 | $57.91 | $37.91 | 2,090,980 |
2020-12-22 | $61.36 | $61.99 | $60.95 | $61.20 | $40.06 | 1,343,230 |
2020-12-21 | $62.01 | $62.86 | $61.05 | $61.37 | $40.17 | 1,606,940 |
2020-12-18 | $65.60 | $65.60 | $62.49 | $62.56 | $40.95 | 1,358,960 |
2020-12-17 | $63.45 | $65.61 | $63.45 | $65.60 | $42.94 | 1,448,390 |
2020-12-16 | $64.10 | $64.92 | $63.51 | $64.01 | $41.90 | 734,360 |
2020-12-15 | $63.42 | $64.76 | $63.01 | $64.04 | $41.92 | 858,300 |
2020-12-14 | $62.37 | $63.72 | $61.43 | $63.43 | $41.52 | 722,230 |
2020-12-11 | $62.21 | $64.46 | $62.21 | $62.98 | $41.22 | 1,054,410 |
2020-12-10 | $60.52 | $63.18 | $60.20 | $62.54 | $40.94 | 795,320 |
2020-12-09 | $63.61 | $64.22 | $61.88 | $62.01 | $40.59 | 854,690 |
2020-12-08 | $63.99 | $64.50 | $63.33 | $63.73 | $41.71 | 631,000 |
2020-12-07 | $63.95 | $64.60 | $63.53 | $63.60 | $41.63 | 718,730 |
2020-12-04 | $63.02 | $64.17 | $62.71 | $64.15 | $41.99 | 589,820 |
2020-12-03 | $63.28 | $64.62 | $63.02 | $63.32 | $41.45 | 784,900 |
2020-12-02 | $63.13 | $63.80 | $62.62 | $63.27 | $41.41 | 839,850 |
2020-12-01 | $61.00 | $63.29 | $60.68 | $63.13 | $41.32 | 1,416,620 |
2020-11-30 | $61.00 | $61.44 | $59.40 | $60.80 | $39.80 | 639,680 |
2020-11-27 | $61.19 | $61.98 | $60.20 | $61.11 | $40.00 | 625,340 |
2020-11-26 | $61.00 | $62.20 | $60.50 | $60.98 | $39.91 | 845,260 |
2020-11-25 | $64.00 | $64.00 | $60.50 | $61.00 | $39.93 | 2,025,890 |
2020-11-24 | $65.60 | $66.50 | $64.00 | $64.10 | $41.96 | 848,970 |
2020-11-23 | $66.55 | $66.68 | $65.10 | $65.96 | $43.17 | 626,420 |
2020-11-20 | $65.67 | $66.97 | $65.00 | $66.33 | $43.42 | 583,670 |
2020-11-19 | $66.80 | $66.80 | $64.73 | $65.64 | $42.96 | 992,880 |
2020-11-18 | $68.02 | $68.66 | $66.66 | $66.80 | $43.72 | 767,110 |
2020-11-17 | $68.18 | $68.68 | $66.60 | $68.00 | $44.51 | 760,730 |
2020-11-16 | $67.23 | $68.57 | $66.11 | $67.95 | $44.48 | 739,520 |
2020-11-13 | $66.95 | $68.15 | $65.90 | $67.22 | $44.00 | 786,320 |
2020-11-12 | $67.22 | $67.93 | $66.60 | $66.83 | $43.74 | 721,890 |
2020-11-11 | $68.99 | $69.19 | $66.81 | $67.37 | $44.10 | 942,930 |
2020-11-10 | $69.81 | $70.49 | $68.80 | $69.01 | $45.17 | 914,230 |
2020-11-09 | $70.38 | $70.69 | $69.27 | $70.30 | $46.01 | 1,470,850 |
2020-11-06 | $72.19 | $72.40 | $68.81 | $70.00 | $45.82 | 2,077,770 |
2020-11-05 | $74.11 | $74.47 | $71.90 | $72.28 | $47.31 | 1,462,130 |
2020-11-04 | $72.94 | $74.37 | $72.52 | $73.87 | $48.35 | 1,203,540 |
2020-11-03 | $72.77 | $73.48 | $72.00 | $73.19 | $47.91 | 1,215,800 |
2020-11-02 | $72.84 | $73.47 | $72.06 | $72.77 | $47.63 | 1,369,960 |
2020-10-30 | $74.10 | $74.97 | $72.27 | $72.79 | $47.64 | 1,607,780 |
2020-10-29 | $69.70 | $75.22 | $69.70 | $74.65 | $48.86 | 2,862,350 |
2020-10-28 | $69.58 | $70.88 | $68.80 | $70.25 | $45.98 | 1,342,340 |
2020-10-27 | $66.48 | $69.49 | $65.90 | $69.33 | $45.38 | 1,387,520 |
2020-10-26 | $65.85 | $66.50 | $64.61 | $66.01 | $43.21 | 847,620 |
2020-10-23 | $68.59 | $69.30 | $65.67 | $66.06 | $43.24 | 1,015,770 |
2020-10-22 | $69.00 | $69.29 | $67.89 | $68.47 | $44.82 | 656,520 |
2020-10-21 | $69.89 | $70.80 | $68.73 | $69.30 | $45.36 | 823,280 |
2020-10-20 | $68.67 | $69.97 | $67.92 | $69.88 | $45.74 | 932,250 |
2020-10-19 | $69.79 | $70.70 | $68.00 | $68.58 | $44.89 | 1,068,570 |
2020-10-16 | $69.78 | $70.35 | $68.71 | $69.29 | $45.35 | 1,010,760 |
2020-10-15 | $70.60 | $71.97 | $69.35 | $70.00 | $45.82 | 1,867,260 |
2020-10-14 | $69.69 | $70.35 | $68.90 | $69.20 | $45.29 | 799,400 |
2020-10-13 | $68.85 | $69.99 | $68.48 | $69.69 | $45.62 | 1,003,890 |
2020-10-12 | $68.67 | $69.65 | $68.27 | $68.72 | $44.98 | 1,087,900 |
2020-10-09 | $67.02 | $68.56 | $66.70 | $68.27 | $44.69 | 1,270,540 |
2020-10-08 | $66.04 | $66.04 | $66.04 | $66.04 | $43.23 | 0 |
2020-10-07 | $66.04 | $66.04 | $66.04 | $66.04 | $43.23 | 0 |
2020-10-06 | $66.04 | $66.04 | $66.04 | $66.04 | $43.23 | 0 |
2020-10-05 | $66.04 | $66.04 | $66.04 | $66.04 | $43.23 | 0 |
2020-10-02 | $66.04 | $66.04 | $66.04 | $66.04 | $43.23 | 0 |
2020-10-01 | $66.04 | $66.04 | $66.04 | $66.04 | $43.23 | 0 |
2020-09-30 | $65.01 | $66.98 | $64.47 | $66.04 | $43.23 | 1,197,370 |
2020-09-29 | $63.50 | $65.00 | $62.64 | $64.61 | $42.29 | 1,041,100 |
2020-09-28 | $66.50 | $66.51 | $63.00 | $63.39 | $41.49 | 1,242,280 |
2020-09-25 | $66.53 | $67.25 | $65.33 | $65.94 | $43.16 | 849,980 |
2020-09-24 | $68.00 | $68.00 | $66.18 | $66.30 | $43.40 | 920,160 |
2020-09-23 | $66.82 | $68.81 | $66.14 | $67.90 | $44.44 | 1,456,690 |
2020-09-22 | $67.64 | $68.64 | $66.55 | $66.62 | $43.61 | 1,122,520 |
2020-09-21 | $67.80 | $68.99 | $67.20 | $68.10 | $44.57 | 1,085,840 |
2020-09-18 | $67.78 | $68.88 | $66.33 | $67.65 | $44.28 | 957,250 |
2020-09-17 | $68.10 | $68.30 | $66.08 | $67.30 | $44.05 | 1,319,250 |
2020-09-16 | $70.30 | $70.56 | $67.95 | $68.30 | $44.71 | 1,252,200 |
2020-09-15 | $69.89 | $70.43 | $69.15 | $70.30 | $46.01 | 602,720 |
2020-09-14 | $69.99 | $71.15 | $68.96 | $69.89 | $45.75 | 1,015,000 |
2020-09-11 | $68.00 | $69.90 | $67.90 | $69.30 | $45.36 | 1,079,000 |
2020-09-10 | $71.00 | $72.09 | $68.88 | $68.90 | $45.10 | 1,226,290 |
2020-09-09 | $72.41 | $73.17 | $69.30 | $70.40 | $46.08 | 1,660,420 |
2020-09-08 | $73.99 | $75.50 | $72.61 | $73.30 | $47.98 | 1,081,160 |
2020-09-07 | $78.50 | $78.50 | $73.50 | $74.51 | $48.77 | 2,161,710 |
2020-09-04 | $75.50 | $78.38 | $74.70 | $78.00 | $51.06 | 3,219,420 |
2020-09-03 | $76.46 | $77.25 | $75.66 | $76.68 | $50.19 | 2,024,330 |
2020-09-02 | $76.53 | $76.76 | $75.11 | $76.19 | $49.87 | 1,497,220 |
2020-09-01 | $75.23 | $77.49 | $75.22 | $76.90 | $50.34 | 1,697,850 |
2020-08-31 | $75.88 | $78.00 | $75.23 | $75.51 | $49.43 | 2,022,770 |
2020-08-28 | $73.00 | $76.20 | $73.00 | $76.10 | $49.81 | 2,498,230 |
2020-08-27 | $72.28 | $73.70 | $71.28 | $73.23 | $47.93 | 1,497,050 |
2020-08-26 | $72.00 | $74.50 | $71.71 | $72.08 | $47.18 | 2,012,460 |
2020-08-25 | $72.10 | $73.23 | $71.77 | $72.10 | $47.19 | 1,079,620 |
2020-08-24 | $68.50 | $72.27 | $68.50 | $72.09 | $47.19 | 1,423,780 |
2020-08-21 | $68.62 | $71.48 | $68.62 | $70.26 | $45.99 | 1,673,060 |
2020-08-20 | $71.01 | $71.58 | $68.28 | $68.51 | $44.84 | 2,213,470 |
2020-08-19 | $72.80 | $73.48 | $71.20 | $71.20 | $46.60 | 1,414,900 |
2020-08-18 | $72.35 | $73.18 | $72.05 | $72.64 | $47.55 | 1,220,190 |
2020-08-17 | $71.95 | $73.20 | $71.70 | $72.41 | $47.40 | 1,326,150 |
2020-08-14 | $72.00 | $72.66 | $70.80 | $72.07 | $47.17 | 1,334,630 |
2020-08-13 | $72.64 | $73.36 | $71.25 | $71.85 | $47.03 | 1,368,360 |
2020-08-12 | $74.56 | $75.08 | $70.87 | $72.50 | $47.46 | 3,117,410 |
2020-08-11 | $77.00 | $78.13 | $74.70 | $74.92 | $49.04 | 1,930,370 |
2020-08-10 | $78.40 | $78.69 | $74.50 | $76.55 | $50.11 | 2,072,650 |
2020-08-07 | $79.00 | $81.50 | $76.01 | $77.79 | $50.92 | 3,546,630 |
2020-08-06 | $78.18 | $79.50 | $77.16 | $78.90 | $51.64 | 3,793,370 |
2020-08-05 | $74.50 | $79.00 | $74.50 | $77.16 | $50.51 | 4,804,190 |
2020-08-04 | $73.90 | $76.60 | $72.88 | $73.79 | $48.30 | 2,208,690 |
2020-08-03 | $74.55 | $75.94 | $73.50 | $73.98 | $48.42 | 2,536,350 |
2020-07-31 | $71.60 | $75.11 | $71.20 | $74.68 | $48.88 | 3,133,950 |
2020-07-30 | $74.44 | $75.75 | $71.76 | $72.37 | $47.37 | 5,441,820 |
2020-07-29 | $72.99 | $77.50 | $72.88 | $77.23 | $50.55 | 2,981,700 |
2020-07-28 | $72.88 | $73.70 | $71.50 | $73.27 | $47.96 | 1,611,810 |
2020-07-27 | $73.01 | $73.81 | $70.61 | $72.10 | $47.19 | 3,039,150 |
2020-07-24 | $80.30 | $80.72 | $72.87 | $73.01 | $47.79 | 5,067,690 |
2020-07-23 | $79.60 | $80.80 | $78.02 | $80.72 | $52.84 | 2,820,820 |
2020-07-22 | $74.17 | $81.20 | $73.70 | $80.44 | $52.65 | 5,228,300 |
2020-07-21 | $73.60 | $76.50 | $72.97 | $74.89 | $49.02 | 2,824,710 |
2020-07-20 | $75.94 | $75.99 | $71.52 | $73.13 | $47.87 | 3,151,070 |
2020-07-17 | $72.90 | $77.97 | $72.90 | $74.64 | $48.86 | 3,422,280 |
2020-07-16 | $81.00 | $81.50 | $72.77 | $72.90 | $47.72 | 5,119,510 |
2020-07-15 | $78.05 | $83.45 | $77.60 | $80.86 | $52.93 | 4,783,770 |
2020-07-14 | $79.00 | $80.32 | $76.20 | $78.10 | $51.12 | 3,234,420 |
2020-07-13 | $76.78 | $78.68 | $76.18 | $78.60 | $51.45 | 3,205,560 |
2020-07-10 | $75.08 | $78.88 | $75.00 | $76.70 | $50.20 | 3,001,270 |
2020-07-09 | $73.36 | $76.55 | $73.36 | $75.19 | $49.22 | 3,085,480 |
2020-07-08 | $74.99 | $75.66 | $73.24 | $73.95 | $48.40 | 3,284,350 |
2020-07-07 | $73.67 | $76.02 | $71.99 | $75.00 | $49.09 | 3,833,380 |
2020-07-06 | $80.06 | $80.13 | $74.20 | $74.68 | $48.88 | 5,605,210 |
2020-07-03 | $76.03 | $81.00 | $74.81 | $79.34 | $51.93 | 2,433,870 |
2020-07-02 | $77.02 | $78.30 | $75.91 | $76.20 | $49.88 | 2,150,980 |
2020-07-01 | $77.12 | $79.80 | $75.49 | $77.17 | $50.51 | 2,205,920 |
2020-06-30 | $76.78 | $79.39 | $76.51 | $77.22 | $50.54 | 2,089,180 |
2020-06-29 | $73.75 | $77.48 | $73.52 | $76.88 | $50.32 | 2,350,920 |
2020-06-26 | $74.23 | $74.23 | $74.23 | $74.23 | $48.59 | 0 |
2020-06-25 | $74.23 | $74.23 | $74.23 | $74.23 | $48.59 | 0 |
2020-06-24 | $75.50 | $76.40 | $72.50 | $74.23 | $48.59 | 3,680,550 |
2020-06-23 | $74.28 | $76.37 | $73.52 | $75.78 | $49.60 | 2,036,940 |
2020-06-22 | $73.67 | $75.80 | $73.16 | $73.72 | $48.25 | 2,210,790 |
2020-06-19 | $72.34 | $74.60 | $72.20 | $73.72 | $48.25 | 2,231,370 |
2020-06-18 | $72.14 | $73.43 | $71.21 | $72.02 | $47.14 | 2,716,920 |
2020-06-17 | $74.01 | $74.53 | $71.50 | $72.00 | $47.13 | 2,972,910 |
2020-06-16 | $72.15 | $73.79 | $70.89 | $73.32 | $47.99 | 2,777,860 |
2020-06-15 | $69.00 | $72.68 | $68.91 | $72.15 | $47.23 | 3,677,020 |
2020-06-12 | $63.32 | $69.99 | $63.31 | $68.70 | $44.97 | 3,302,050 |
2020-06-11 | $64.21 | $66.65 | $63.40 | $64.30 | $42.09 | 3,365,190 |
2020-06-10 | $62.16 | $65.00 | $62.12 | $64.48 | $42.21 | 3,397,710 |
2020-06-09 | $61.45 | $63.20 | $59.52 | $62.45 | $40.88 | 2,634,660 |
2020-06-08 | $61.36 | $63.93 | $60.63 | $60.88 | $39.85 | 2,253,600 |
2020-06-05 | $61.20 | $61.95 | $59.83 | $60.79 | $39.79 | 1,510,560 |
2020-06-04 | $90.91 | $92.94 | $89.52 | $92.00 | $39.82 | 1,007,100 |
2020-06-03 | $88.79 | $93.20 | $87.88 | $90.93 | $39.36 | 1,562,840 |
2020-06-02 | $89.88 | $90.44 | $87.56 | $87.74 | $37.98 | 1,004,090 |
2020-06-01 | $89.09 | $90.49 | $88.00 | $89.81 | $38.87 | 1,056,370 |
2020-05-29 | $85.99 | $88.88 | $85.69 | $87.38 | $37.82 | 1,290,120 |
2020-05-28 | $88.50 | $88.51 | $83.18 | $85.77 | $37.12 | 1,387,270 |
2020-05-27 | $90.16 | $90.49 | $86.00 | $87.00 | $37.66 | 1,414,330 |
2020-05-26 | $88.30 | $90.68 | $87.32 | $90.06 | $38.98 | 1,156,870 |
2020-05-25 | $88.36 | $88.90 | $86.38 | $87.90 | $38.05 | 1,392,370 |
2020-05-22 | $93.86 | $93.86 | $88.38 | $88.98 | $38.51 | 2,185,520 |
2020-05-21 | $93.30 | $94.43 | $92.03 | $92.95 | $40.23 | 1,133,110 |
2020-05-20 | $93.95 | $94.91 | $91.50 | $93.48 | $40.46 | 1,915,110 |
2020-05-19 | $90.64 | $94.77 | $90.64 | $94.02 | $40.69 | 2,528,890 |
2020-05-18 | $83.57 | $92.07 | $83.57 | $92.07 | $39.85 | 2,871,030 |
2020-05-15 | $86.00 | $86.88 | $83.17 | $83.70 | $36.23 | 1,507,550 |
2020-05-14 | $85.46 | $86.50 | $84.65 | $85.69 | $37.09 | 897,500 |
2020-05-13 | $83.70 | $86.88 | $83.50 | $85.95 | $37.20 | 1,485,540 |
2020-05-12 | $83.49 | $84.79 | $82.91 | $83.81 | $36.28 | 884,140 |
2020-05-11 | $84.84 | $84.84 | $82.50 | $83.48 | $36.13 | 853,430 |
2020-05-08 | $81.14 | $84.36 | $80.37 | $84.00 | $36.36 | 1,859,200 |
2020-05-07 | $80.00 | $81.59 | $79.67 | $80.90 | $35.02 | 680,950 |
2020-05-06 | $78.88 | $80.42 | $78.57 | $79.93 | $34.60 | 875,700 |
2020-05-05 | $79.23 | $79.23 | $79.23 | $79.23 | $34.29 | 0 |
2020-05-04 | $79.23 | $79.23 | $79.23 | $79.23 | $34.29 | 0 |
2020-05-01 | $79.23 | $79.23 | $79.23 | $79.23 | $34.29 | 0 |
2020-04-30 | $82.41 | $82.41 | $78.86 | $79.23 | $34.29 | 1,449,500 |
2020-04-29 | $81.71 | $83.21 | $80.63 | $82.03 | $35.51 | 1,163,410 |
2020-04-28 | $80.50 | $82.65 | $79.12 | $81.90 | $35.45 | 1,481,150 |
2020-04-27 | $77.89 | $81.34 | $76.00 | $80.74 | $34.95 | 1,509,970 |
2020-04-24 | $79.45 | $80.43 | $77.60 | $78.03 | $33.77 | 840,790 |
2020-04-23 | $79.08 | $81.88 | $79.07 | $79.44 | $34.38 | 1,367,420 |
2020-04-22 | $78.59 | $79.47 | $77.26 | $78.89 | $34.15 | 926,910 |
2020-04-21 | $79.30 | $79.89 | $76.55 | $78.05 | $33.78 | 1,028,140 |
2020-04-20 | $78.65 | $79.92 | $78.02 | $79.46 | $34.39 | 1,170,310 |
2020-04-17 | $79.50 | $80.49 | $78.00 | $78.43 | $33.95 | 1,552,880 |
2020-04-16 | $79.03 | $80.51 | $78.55 | $79.70 | $34.50 | 1,114,860 |
2020-04-15 | $80.28 | $81.00 | $79.11 | $79.23 | $34.29 | 1,084,850 |
2020-04-14 | $77.73 | $80.38 | $76.75 | $80.30 | $34.76 | 1,612,750 |
2020-04-13 | $76.30 | $78.77 | $75.52 | $78.02 | $33.77 | 1,482,660 |
2020-04-10 | $76.00 | $80.46 | $75.80 | $76.54 | $33.13 | 2,671,230 |
2020-04-09 | $73.60 | $76.35 | $73.60 | $75.48 | $32.67 | 1,410,550 |
2020-04-08 | $73.20 | $74.49 | $72.58 | $73.70 | $31.90 | 915,800 |
2020-04-07 | $72.10 | $73.37 | $71.64 | $73.20 | $31.68 | 1,094,600 |
2020-04-06 | $71.00 | $71.00 | $71.00 | $71.00 | $30.73 | 0 |
2020-04-03 | $70.69 | $72.20 | $70.19 | $71.00 | $30.73 | 1,052,780 |
2020-04-02 | $69.70 | $70.65 | $68.68 | $70.65 | $30.58 | 804,840 |
2020-04-01 | $69.88 | $70.60 | $69.28 | $70.00 | $30.30 | 767,720 |
2020-03-31 | $70.28 | $70.94 | $69.55 | $69.61 | $30.13 | 620,720 |
2020-03-30 | $70.47 | $71.25 | $69.06 | $69.55 | $30.10 | 870,940 |
2020-03-27 | $72.34 | $73.80 | $70.82 | $71.50 | $30.95 | 1,187,290 |
2020-03-26 | $70.35 | $73.00 | $70.01 | $71.50 | $30.95 | 1,115,770 |
2020-03-25 | $70.68 | $71.58 | $69.90 | $71.11 | $30.78 | 1,212,820 |
2020-03-24 | $68.38 | $70.00 | $66.88 | $69.43 | $30.05 | 1,172,600 |
2020-03-23 | $67.97 | $69.20 | $66.80 | $67.02 | $29.01 | 973,980 |
2020-03-20 | $68.73 | $70.20 | $68.13 | $70.20 | $30.38 | 1,244,180 |
2020-03-19 | $69.75 | $69.75 | $66.50 | $68.04 | $29.45 | 1,382,030 |
2020-03-18 | $70.81 | $72.59 | $68.73 | $69.18 | $29.94 | 1,160,640 |
2020-03-17 | $71.00 | $71.76 | $67.36 | $70.27 | $30.42 | 1,182,490 |
2020-03-16 | $75.10 | $76.47 | $69.67 | $69.78 | $30.20 | 1,519,060 |
2020-03-13 | $73.00 | $76.90 | $71.13 | $74.90 | $32.42 | 1,270,690 |
2020-03-12 | $79.11 | $79.61 | $76.17 | $77.10 | $33.37 | 1,347,800 |
2020-03-11 | $82.86 | $83.33 | $79.61 | $79.97 | $34.61 | 1,085,040 |
2020-03-10 | $80.31 | $83.52 | $78.78 | $82.77 | $35.83 | 1,637,560 |
2020-03-09 | $84.11 | $85.94 | $81.00 | $81.38 | $35.22 | 1,563,490 |
2020-03-06 | $83.58 | $86.50 | $83.50 | $85.50 | $37.01 | 976,270 |
2020-03-05 | $86.87 | $87.78 | $84.01 | $84.85 | $36.73 | 1,811,550 |
2020-03-04 | $82.14 | $86.68 | $82.00 | $85.95 | $37.20 | 1,935,370 |
2020-03-03 | $80.00 | $84.60 | $79.95 | $82.89 | $35.88 | 2,346,170 |
2020-03-02 | $77.01 | $80.30 | $76.20 | $79.15 | $34.26 | 1,790,010 |
2020-02-28 | $77.89 | $79.58 | $75.20 | $77.00 | $33.33 | 2,023,940 |
2020-02-27 | $76.50 | $81.98 | $75.66 | $79.77 | $34.53 | 2,323,600 |
2020-02-26 | $77.81 | $78.40 | $75.13 | $75.60 | $32.72 | 1,579,990 |
2020-02-25 | $78.38 | $80.95 | $76.34 | $78.72 | $34.07 | 2,166,500 |
2020-02-24 | $74.99 | $81.49 | $74.89 | $79.99 | $34.62 | 3,114,370 |
2020-02-21 | $75.00 | $76.77 | $74.80 | $75.47 | $32.67 | 1,656,250 |
2020-02-20 | $74.15 | $75.89 | $73.73 | $75.45 | $32.66 | 1,300,070 |
2020-02-19 | $76.00 | $76.21 | $73.95 | $74.04 | $32.05 | 1,686,960 |
2020-02-18 | $74.94 | $76.90 | $74.37 | $76.40 | $33.07 | 1,609,570 |
2020-02-17 | $73.99 | $75.55 | $73.99 | $74.97 | $32.45 | 1,675,290 |
2020-02-14 | $75.68 | $76.47 | $73.03 | $73.70 | $31.90 | 1,312,710 |
2020-02-13 | $74.99 | $77.32 | $74.44 | $75.44 | $32.65 | 1,413,430 |
2020-02-12 | $75.13 | $75.50 | $73.90 | $74.82 | $32.38 | 1,115,600 |
2020-02-11 | $71.33 | $75.58 | $71.03 | $75.28 | $32.58 | 2,059,300 |
2020-02-10 | $70.69 | $71.79 | $69.57 | $71.33 | $30.87 | 1,533,570 |
2020-02-07 | $71.58 | $71.58 | $69.88 | $70.77 | $30.63 | 1,393,820 |
2020-02-06 | $70.35 | $72.47 | $69.41 | $72.00 | $31.16 | 1,618,250 |
2020-02-05 | $69.90 | $71.60 | $68.92 | $70.08 | $30.33 | 1,524,610 |
2020-02-04 | $65.11 | $71.02 | $65.11 | $70.20 | $30.38 | 2,460,600 |
2020-02-03 | $69.50 | $69.50 | $69.50 | $69.50 | $30.08 | 523,700 |
2020-01-31 | $77.22 | $77.22 | $77.22 | $77.22 | $33.42 | 0 |
2020-01-30 | $77.22 | $77.22 | $77.22 | $77.22 | $33.42 | 0 |
2020-01-29 | $77.22 | $77.22 | $77.22 | $77.22 | $33.42 | 0 |
2020-01-28 | $77.22 | $77.22 | $77.22 | $77.22 | $33.42 | 0 |
2020-01-27 | $77.22 | $77.22 | $77.22 | $77.22 | $33.42 | 0 |
2020-01-24 | $77.22 | $77.22 | $77.22 | $77.22 | $33.42 | 0 |
2020-01-23 | $78.18 | $80.71 | $75.67 | $77.22 | $33.42 | 1,396,720 |
2020-01-22 | $78.00 | $79.35 | $76.81 | $78.85 | $34.13 | 1,053,320 |
2020-01-21 | $79.95 | $80.44 | $78.05 | $78.38 | $33.93 | 1,385,180 |
2020-01-20 | $79.99 | $81.99 | $77.55 | $79.60 | $34.45 | 1,985,940 |
2020-01-17 | $78.38 | $82.21 | $77.70 | $81.11 | $35.11 | 2,462,390 |
2020-01-16 | $74.17 | $78.56 | $73.35 | $78.38 | $33.93 | 2,135,100 |
2020-01-15 | $73.12 | $74.60 | $72.67 | $74.17 | $32.10 | 1,036,400 |
2020-01-14 | $75.00 | $75.65 | $73.18 | $73.21 | $31.69 | 1,164,320 |
2020-01-13 | $74.39 | $75.37 | $74.04 | $74.98 | $32.45 | 972,820 |
2020-01-10 | $73.70 | $75.50 | $73.26 | $74.42 | $32.21 | 1,385,870 |
2020-01-09 | $70.90 | $73.90 | $70.90 | $73.80 | $31.94 | 1,775,390 |
2020-01-08 | $72.00 | $72.22 | $70.00 | $70.41 | $30.48 | 1,042,580 |
2020-01-07 | $73.21 | $73.21 | $71.82 | $72.34 | $31.31 | 1,605,900 |
2020-01-06 | $73.28 | $74.38 | $72.00 | $72.70 | $31.47 | 1,083,430 |
2020-01-03 | $71.28 | $73.46 | $70.80 | $73.30 | $31.73 | 1,477,320 |
2020-01-02 | $70.99 | $71.44 | $70.06 | $71.28 | $30.85 | 905,100 |
2020-01-01 | $70.50 | $70.50 | $70.50 | $70.50 | $30.51 | 0 |
2019-12-31 | $70.28 | $72.24 | $70.02 | $70.50 | $30.51 | 974,470 |
2019-12-30 | $69.87 | $70.51 | $68.00 | $70.12 | $30.35 | 899,610 |
2019-12-27 | $71.38 | $71.38 | $69.82 | $69.88 | $30.25 | 843,700 |
2019-12-26 | $71.46 | $72.50 | $70.80 | $70.80 | $30.64 | 899,780 |
2019-12-25 | $71.03 | $72.28 | $69.20 | $71.78 | $31.07 | 959,730 |
2019-12-24 | $71.65 | $71.96 | $70.85 | $71.23 | $30.83 | 737,240 |
2019-12-23 | $71.80 | $72.74 | $71.60 | $71.65 | $31.01 | 613,000 |
2019-12-20 | $72.00 | $72.70 | $71.51 | $71.81 | $31.08 | 604,600 |
2019-12-19 | $72.00 | $72.94 | $71.72 | $72.21 | $31.25 | 685,210 |
2019-12-18 | $74.50 | $74.58 | $72.25 | $72.37 | $31.32 | 1,468,200 |
2019-12-17 | $74.28 | $74.87 | $73.60 | $74.43 | $32.22 | 943,930 |
2019-12-16 | $74.30 | $74.36 | $73.50 | $74.31 | $32.16 | 927,330 |
2019-12-13 | $72.19 | $74.50 | $71.89 | $74.18 | $32.11 | 1,424,200 |
2019-12-12 | $72.30 | $73.11 | $71.47 | $71.89 | $31.12 | 969,250 |
2019-12-11 | $72.00 | $73.19 | $71.25 | $72.65 | $31.45 | 1,131,760 |
2019-12-10 | $71.07 | $72.06 | $71.00 | $72.06 | $31.19 | 1,231,060 |
2019-12-09 | $72.01 | $72.82 | $70.30 | $71.08 | $30.77 | 1,349,460 |
2019-12-06 | $73.20 | $73.44 | $71.40 | $72.47 | $31.37 | 1,212,600 |
2019-12-05 | $73.19 | $73.47 | $72.10 | $73.27 | $31.71 | 1,295,830 |
2019-12-04 | $72.32 | $73.86 | $71.88 | $72.48 | $31.37 | 976,210 |
2019-12-03 | $73.69 | $73.69 | $70.75 | $72.88 | $31.54 | 1,491,900 |
2019-12-02 | $76.00 | $76.40 | $72.76 | $73.70 | $31.90 | 1,207,240 |
2019-11-29 | $77.80 | $77.80 | $74.61 | $75.60 | $32.72 | 1,598,900 |
2019-11-28 | $78.49 | $79.69 | $77.30 | $77.90 | $33.72 | 1,022,140 |
2019-11-27 | $78.96 | $79.38 | $78.08 | $78.58 | $34.01 | 873,290 |
2019-11-26 | $80.02 | $81.04 | $78.31 | $78.77 | $34.09 | 1,143,290 |
2019-11-25 | $80.30 | $82.45 | $79.00 | $79.30 | $34.32 | 1,783,910 |
2019-11-22 | $88.00 | $89.98 | $79.57 | $80.31 | $34.76 | 3,298,640 |
2019-11-21 | $87.67 | $89.50 | $87.05 | $87.85 | $38.02 | 1,400,100 |
2019-11-20 | $87.00 | $88.83 | $85.77 | $87.74 | $37.98 | 2,129,090 |
2019-11-19 | $84.59 | $87.19 | $83.23 | $86.67 | $37.51 | 2,892,290 |
2019-11-18 | $76.88 | $84.59 | $76.88 | $84.59 | $36.61 | 2,950,680 |
2019-11-15 | $79.18 | $79.73 | $76.20 | $76.90 | $33.28 | 1,559,900 |
2019-11-14 | $80.26 | $80.26 | $79.08 | $79.64 | $34.47 | 826,300 |
2019-11-13 | $77.38 | $80.19 | $76.01 | $79.31 | $34.33 | 1,306,890 |
2019-11-12 | $77.30 | $77.85 | $76.48 | $77.48 | $33.54 | 570,390 |
2019-11-11 | $77.48 | $78.52 | $76.70 | $77.00 | $33.33 | 913,960 |
2019-11-08 | $79.89 | $80.39 | $77.57 | $77.72 | $33.64 | 910,350 |
2019-11-07 | $79.99 | $80.44 | $78.10 | $79.41 | $34.37 | 1,074,360 |
2019-11-06 | $81.30 | $82.01 | $79.52 | $79.90 | $34.58 | 805,900 |
2019-11-05 | $81.00 | $81.40 | $80.13 | $81.21 | $35.15 | 738,500 |
2019-11-04 | $78.77 | $81.50 | $78.77 | $80.82 | $34.98 | 1,243,900 |
2019-11-01 | $77.90 | $78.80 | $76.50 | $78.50 | $33.98 | 753,810 |
2019-10-31 | $76.75 | $79.78 | $76.75 | $77.25 | $33.44 | 1,121,870 |
2019-10-30 | $78.06 | $78.59 | $73.97 | $76.56 | $33.14 | 1,499,300 |
2019-10-29 | $79.60 | $79.85 | $77.70 | $79.31 | $34.33 | 1,042,150 |
2019-10-28 | $76.72 | $79.75 | $76.40 | $79.30 | $34.32 | 1,541,860 |
2019-10-25 | $76.10 | $77.65 | $74.50 | $77.40 | $33.50 | 1,321,920 |
2019-10-24 | $75.52 | $77.37 | $75.52 | $76.01 | $32.90 | 1,112,510 |
2019-10-23 | $77.62 | $78.20 | $75.02 | $75.30 | $32.59 | 1,083,220 |
2019-10-22 | $77.57 | $78.40 | $77.11 | $77.53 | $33.56 | 1,067,900 |
2019-10-21 | $80.11 | $81.33 | $76.44 | $77.57 | $33.57 | 2,048,710 |
2019-10-18 | $82.06 | $83.59 | $79.66 | $80.10 | $34.67 | 1,418,230 |
2019-10-17 | $82.82 | $83.20 | $80.43 | $81.30 | $35.19 | 1,034,480 |
2019-10-16 | $81.98 | $83.78 | $81.19 | $82.70 | $35.80 | 1,827,640 |
2019-10-15 | $83.00 | $83.41 | $79.63 | $81.18 | $35.14 | 2,457,710 |
2019-10-14 | $85.41 | $86.49 | $84.15 | $84.73 | $36.67 | 1,187,190 |
2019-10-11 | $84.33 | $85.60 | $83.45 | $85.60 | $37.05 | 1,400,180 |
2019-10-10 | $82.12 | $85.11 | $81.53 | $83.43 | $36.11 | 1,588,030 |
2019-10-09 | $82.10 | $82.79 | $80.00 | $82.52 | $35.72 | 1,209,310 |
2019-10-08 | $82.50 | $84.25 | $81.62 | $82.10 | $35.54 | 1,483,600 |
2019-10-07 | $83.26 | $83.26 | $83.26 | $83.26 | $36.04 | 0 |
2019-10-04 | $83.26 | $83.26 | $83.26 | $83.26 | $36.04 | 0 |
2019-10-03 | $83.26 | $83.26 | $83.26 | $83.26 | $36.04 | 0 |
2019-10-02 | $83.26 | $83.26 | $83.26 | $83.26 | $36.04 | 0 |
2019-10-01 | $83.26 | $83.26 | $83.26 | $83.26 | $36.04 | 0 |
2019-09-30 | $79.51 | $84.45 | $79.30 | $83.26 | $36.04 | 1,975,890 |
2019-09-27 | $79.20 | $81.40 | $77.05 | $80.12 | $34.68 | 1,747,150 |
2019-09-26 | $80.35 | $80.60 | $77.10 | $78.48 | $33.97 | 2,082,830 |
2019-09-25 | $79.50 | $84.46 | $78.61 | $79.00 | $34.19 | 2,745,630 |
2019-09-24 | $76.30 | $79.73 | $76.07 | $78.83 | $34.12 | 1,506,000 |
2019-09-23 | $74.50 | $76.83 | $73.92 | $76.27 | $33.01 | 1,636,300 |
2019-09-20 | $71.61 | $74.79 | $71.61 | $74.71 | $32.34 | 1,827,580 |
2019-09-19 | $70.34 | $72.31 | $70.34 | $71.89 | $31.12 | 1,409,940 |
2019-09-18 | $70.10 | $70.88 | $69.80 | $70.31 | $30.43 | 624,000 |
2019-09-17 | $70.88 | $71.39 | $69.29 | $69.94 | $30.27 | 759,980 |
2019-09-16 | $71.81 | $72.43 | $70.68 | $71.00 | $30.73 | 605,730 |
2019-09-13 | $71.67 | $71.67 | $71.67 | $71.67 | $31.02 | 0 |
2019-09-12 | $72.34 | $72.80 | $70.88 | $71.67 | $31.02 | 870,900 |
2019-09-11 | $72.11 | $74.08 | $71.39 | $72.20 | $31.25 | 1,678,300 |
2019-09-10 | $70.44 | $72.46 | $69.80 | $72.11 | $31.21 | 1,389,160 |
2019-09-09 | $70.99 | $71.44 | $69.70 | $69.90 | $30.25 | 1,244,440 |
2019-09-06 | $70.07 | $70.93 | $69.21 | $70.72 | $30.61 | 1,058,890 |
2019-09-05 | $71.71 | $71.84 | $69.88 | $69.90 | $30.25 | 1,582,340 |
2019-09-04 | $71.80 | $72.32 | $70.55 | $71.22 | $30.83 | 717,600 |
2019-09-03 | $72.60 | $72.94 | $70.66 | $71.73 | $31.05 | 796,760 |
2019-09-02 | $70.44 | $72.95 | $70.44 | $72.59 | $31.42 | 1,110,620 |
2019-08-30 | $71.54 | $72.32 | $68.50 | $70.28 | $30.42 | 1,144,860 |
2019-08-29 | $72.62 | $72.80 | $71.32 | $71.41 | $30.91 | 1,019,760 |
2019-08-28 | $71.07 | $73.10 | $70.68 | $72.76 | $31.49 | 1,407,470 |
2019-08-27 | $69.57 | $71.98 | $69.57 | $71.21 | $30.82 | 1,213,780 |
2019-08-26 | $68.86 | $70.00 | $68.08 | $69.43 | $30.05 | 1,343,500 |
2019-08-23 | $69.70 | $70.40 | $68.46 | $69.83 | $30.22 | 1,433,200 |
2019-08-22 | $69.00 | $70.90 | $68.01 | $70.00 | $30.30 | 1,782,330 |
2019-08-21 | $70.01 | $70.88 | $68.20 | $69.29 | $29.99 | 1,226,850 |
2019-08-20 | $70.07 | $72.34 | $69.70 | $70.01 | $30.30 | 1,368,400 |
2019-08-19 | $69.00 | $70.70 | $68.58 | $70.26 | $30.41 | 1,377,390 |
2019-08-16 | $68.87 | $69.91 | $68.00 | $68.76 | $29.76 | 1,314,830 |
2019-08-15 | $65.89 | $68.99 | $65.56 | $68.87 | $29.81 | 1,733,650 |
2019-08-14 | $66.74 | $67.80 | $65.90 | $66.85 | $28.93 | 1,154,840 |
2019-08-13 | $65.79 | $67.01 | $65.48 | $66.50 | $28.78 | 1,081,190 |
2019-08-12 | $64.10 | $66.55 | $63.48 | $66.24 | $28.67 | 1,796,880 |
2019-08-09 | $64.13 | $64.99 | $63.37 | $63.71 | $27.58 | 1,386,380 |
2019-08-08 | $60.95 | $64.64 | $60.80 | $64.44 | $27.89 | 2,359,520 |
2019-08-07 | $62.10 | $62.62 | $60.69 | $60.80 | $26.32 | 811,300 |
2019-08-06 | $60.45 | $62.20 | $59.18 | $62.09 | $26.87 | 1,311,100 |
2019-08-05 | $63.39 | $63.40 | $61.25 | $61.38 | $26.57 | 959,320 |
2019-08-02 | $62.35 | $63.78 | $61.78 | $63.15 | $27.33 | 1,042,950 |
2019-08-01 | $61.51 | $63.38 | $61.01 | $63.31 | $27.40 | 1,050,860 |
2019-07-31 | $62.40 | $64.50 | $62.11 | $62.49 | $27.05 | 1,064,400 |
2019-07-30 | $62.30 | $62.92 | $62.12 | $62.39 | $27.00 | 623,780 |
2019-07-29 | $61.76 | $62.93 | $61.30 | $62.66 | $27.12 | 1,179,800 |
2019-07-26 | $59.75 | $62.36 | $59.38 | $62.12 | $26.89 | 1,358,680 |
2019-07-25 | $60.10 | $60.48 | $59.30 | $59.60 | $25.80 | 579,160 |
2019-07-24 | $59.26 | $60.32 | $59.26 | $59.90 | $25.93 | 654,890 |
2019-07-23 | $57.00 | $59.53 | $56.56 | $59.29 | $25.66 | 1,040,880 |
2019-07-22 | $58.91 | $59.28 | $56.12 | $56.90 | $24.63 | 1,432,470 |
2019-07-19 | $59.51 | $60.32 | $58.71 | $59.38 | $25.70 | 498,020 |
2019-07-18 | $59.57 | $60.45 | $59.01 | $59.47 | $25.74 | 607,700 |
2019-07-17 | $61.00 | $61.20 | $59.50 | $59.57 | $25.78 | 879,410 |
2019-07-16 | $61.30 | $62.01 | $60.81 | $61.27 | $26.52 | 625,300 |
2019-07-15 | $61.29 | $61.75 | $60.48 | $61.30 | $26.53 | 819,180 |
2019-07-12 | $62.59 | $62.59 | $60.60 | $60.69 | $26.27 | 1,157,000 |
2019-07-11 | $62.20 | $63.50 | $62.00 | $62.71 | $27.14 | 1,077,200 |
2019-07-10 | $61.40 | $63.36 | $60.81 | $62.63 | $27.11 | 1,359,980 |
2019-07-09 | $60.45 | $61.90 | $60.10 | $60.65 | $26.25 | 896,590 |
2019-07-08 | $61.81 | $62.37 | $57.70 | $60.53 | $26.20 | 1,587,760 |
2019-07-05 | $61.59 | $62.79 | $61.59 | $61.83 | $26.76 | 676,700 |
2019-07-04 | $62.00 | $62.57 | $61.11 | $61.93 | $26.81 | 1,123,000 |
2019-07-03 | $63.37 | $64.00 | $61.45 | $62.49 | $27.05 | 1,596,830 |
2019-07-02 | $60.00 | $65.68 | $59.61 | $63.35 | $27.42 | 2,322,400 |
2019-07-01 | $59.10 | $60.50 | $59.10 | $60.05 | $25.99 | 1,100,800 |
2019-06-28 | $59.35 | $59.35 | $57.52 | $58.36 | $25.26 | 906,770 |
2019-06-27 | $59.50 | $59.87 | $58.56 | $59.09 | $25.58 | 836,850 |
2019-06-26 | $58.33 | $59.92 | $57.30 | $59.40 | $25.71 | 1,098,760 |
2019-06-25 | $56.03 | $58.71 | $55.71 | $58.30 | $25.23 | 1,299,030 |
2019-06-24 | $56.97 | $57.02 | $55.70 | $55.98 | $24.23 | 740,100 |
2019-06-21 | $55.60 | $58.00 | $55.50 | $56.93 | $24.64 | 1,269,230 |
2019-06-20 | $54.84 | $55.70 | $54.31 | $55.42 | $23.99 | 901,380 |
2019-06-19 | $55.01 | $55.98 | $54.45 | $54.84 | $23.74 | 876,980 |
2019-06-18 | $54.04 | $54.30 | $53.59 | $53.80 | $23.29 | 373,580 |
2019-06-17 | $52.75 | $54.49 | $52.75 | $54.05 | $23.39 | 665,840 |
2019-06-14 | $55.29 | $55.54 | $53.13 | $53.18 | $23.02 | 964,810 |
2019-06-13 | $55.05 | $55.72 | $54.81 | $55.36 | $23.96 | 728,490 |
2019-06-12 | $55.89 | $55.89 | $54.56 | $55.04 | $23.82 | 1,187,520 |
2019-06-11 | $53.61 | $56.35 | $53.28 | $56.03 | $24.25 | 1,442,780 |
2019-06-10 | $53.98 | $54.30 | $53.00 | $53.59 | $23.20 | 1,073,600 |
2019-06-07 | $53.35 | $53.35 | $53.35 | $53.35 | $23.09 | 0 |
2019-06-06 | $57.49 | $57.50 | $53.14 | $53.35 | $23.09 | 2,426,420 |
2019-06-05 | $58.00 | $59.24 | $57.00 | $57.47 | $24.87 | 1,524,150 |
2019-06-04 | $60.01 | $60.04 | $55.95 | $57.50 | $24.89 | 3,076,530 |
2019-06-03 | $74.55 | $74.57 | $61.10 | $61.10 | $26.45 | 6,710,700 |
2019-05-31 | $62.00 | $67.89 | $62.00 | $67.89 | $29.38 | 1,746,370 |
2019-05-30 | $58.00 | $63.79 | $57.21 | $61.72 | $26.71 | 3,297,010 |
2019-05-29 | $58.85 | $59.30 | $58.22 | $58.58 | $25.36 | 1,113,240 |
2019-05-28 | $58.80 | $59.18 | $57.80 | $58.93 | $25.51 | 1,456,460 |
2019-05-27 | $57.56 | $59.88 | $57.11 | $59.06 | $25.56 | 2,626,490 |
2019-05-24 | $55.91 | $57.55 | $55.16 | $57.49 | $24.88 | 1,686,150 |
2019-05-23 | $55.81 | $56.66 | $55.01 | $55.95 | $24.22 | 1,283,450 |
2019-05-22 | $55.89 | $57.33 | $55.52 | $55.81 | $24.16 | 1,898,280 |
2019-05-21 | $53.11 | $56.36 | $53.11 | $56.35 | $24.39 | 2,545,510 |
2019-05-20 | $53.20 | $54.20 | $52.31 | $53.31 | $23.07 | 1,067,610 |
2019-05-17 | $53.85 | $55.14 | $53.00 | $53.83 | $23.30 | 1,637,550 |
2019-05-16 | $54.00 | $55.50 | $53.66 | $53.80 | $23.29 | 1,505,000 |
2019-05-15 | $54.69 | $54.84 | $53.72 | $54.23 | $23.47 | 1,289,420 |
2019-05-14 | $54.57 | $55.50 | $53.80 | $54.85 | $23.48 | 1,175,200 |
2019-05-13 | $52.33 | $55.03 | $52.03 | $55.03 | $23.56 | 2,094,240 |
2019-05-10 | $51.90 | $53.08 | $49.31 | $52.78 | $22.59 | 1,405,900 |
2019-05-09 | $51.38 | $52.43 | $51.15 | $51.70 | $22.13 | 909,600 |
2019-05-08 | $50.40 | $52.90 | $50.02 | $51.70 | $22.13 | 1,111,630 |
2019-05-07 | $50.00 | $51.30 | $49.75 | $50.80 | $21.75 | 810,300 |
2019-05-06 | $50.36 | $51.49 | $48.60 | $49.53 | $21.20 | 1,391,980 |
2019-05-03 | $52.10 | $52.10 | $52.10 | $52.10 | $22.30 | 0 |
2019-05-02 | $52.10 | $52.10 | $52.10 | $52.10 | $22.30 | 0 |
2019-05-01 | $52.10 | $52.10 | $52.10 | $52.10 | $22.30 | 0 |
2019-04-30 | $52.50 | $53.80 | $51.17 | $52.10 | $22.30 | 1,790,100 |
2019-04-29 | $55.55 | $56.99 | $51.84 | $53.28 | $22.81 | 2,487,680 |
2019-04-26 | $52.00 | $57.30 | $51.73 | $55.60 | $23.80 | 3,561,360 |
2019-04-25 | $50.69 | $53.00 | $50.52 | $53.00 | $22.69 | 2,233,790 |
2019-04-24 | $50.51 | $50.98 | $50.00 | $50.69 | $21.70 | 635,470 |
2019-04-23 | $51.25 | $51.28 | $49.98 | $50.51 | $21.62 | 610,480 |
2019-04-22 | $51.86 | $52.15 | $50.94 | $51.29 | $21.96 | 738,140 |
2019-04-19 | $52.11 | $52.55 | $51.50 | $51.78 | $22.17 | 679,100 |
2019-04-18 | $52.12 | $52.47 | $51.80 | $52.10 | $22.30 | 570,200 |
2019-04-17 | $51.84 | $52.60 | $51.64 | $52.14 | $22.32 | 798,710 |
2019-04-16 | $51.40 | $51.88 | $50.64 | $51.84 | $22.19 | 818,580 |
2019-04-15 | $52.00 | $52.88 | $51.22 | $51.31 | $21.97 | 931,540 |
2019-04-12 | $53.80 | $53.80 | $51.66 | $51.88 | $22.21 | 1,092,460 |
2019-04-11 | $54.99 | $55.50 | $53.00 | $53.08 | $22.72 | 994,600 |
2019-04-10 | $54.60 | $55.27 | $54.03 | $54.99 | $23.54 | 1,026,000 |
2019-04-09 | $52.91 | $54.76 | $52.91 | $54.46 | $23.31 | 895,320 |
2019-04-08 | $55.24 | $55.39 | $53.50 | $53.87 | $23.06 | 1,136,800 |
2019-04-05 | $55.13 | $55.13 | $55.13 | $55.13 | $23.60 | 0 |
2019-04-04 | $55.41 | $55.77 | $54.60 | $55.13 | $23.60 | 1,467,520 |
2019-04-03 | $55.20 | $55.95 | $54.77 | $55.49 | $23.75 | 1,138,030 |
2019-04-02 | $56.90 | $57.08 | $54.90 | $55.25 | $23.65 | 2,061,570 |
2019-04-01 | $56.33 | $57.00 | $54.51 | $56.49 | $24.18 | 2,353,440 |
2019-03-29 | $56.03 | $56.03 | $53.03 | $55.21 | $23.64 | 2,149,200 |
2019-03-28 | $56.00 | $57.30 | $55.70 | $56.00 | $23.97 | 945,400 |
2019-03-27 | $55.70 | $57.06 | $55.56 | $56.14 | $24.03 | 938,650 |
2019-03-26 | $57.28 | $57.48 | $55.47 | $55.75 | $23.87 | 1,129,140 |
2019-03-25 | $57.53 | $58.59 | $57.11 | $57.16 | $24.47 | 1,297,410 |
2019-03-22 | $58.09 | $58.90 | $57.31 | $58.32 | $24.97 | 1,103,130 |
2019-03-21 | $58.00 | $59.29 | $57.02 | $57.87 | $24.77 | 1,730,040 |
2019-03-20 | $58.81 | $59.49 | $56.71 | $57.75 | $24.72 | 1,502,120 |
2019-03-19 | $60.30 | $61.00 | $57.88 | $58.74 | $25.15 | 1,667,290 |
2019-03-18 | $59.38 | $60.01 | $57.70 | $60.01 | $25.69 | 2,566,720 |
2019-03-15 | $55.15 | $60.40 | $55.15 | $59.13 | $25.31 | 3,457,700 |
2019-03-14 | $55.10 | $57.20 | $54.20 | $54.99 | $23.54 | 2,026,840 |
2019-03-13 | $56.20 | $58.88 | $54.91 | $54.91 | $23.51 | 2,485,690 |
2019-03-12 | $56.69 | $58.37 | $55.31 | $56.12 | $24.02 | 2,224,250 |
2019-03-11 | $53.35 | $55.67 | $53.35 | $54.91 | $23.51 | 1,847,360 |
2019-03-08 | $56.41 | $56.79 | $53.10 | $53.10 | $22.73 | 1,753,380 |
2019-03-07 | $57.67 | $57.97 | $56.00 | $56.71 | $24.28 | 1,830,570 |
2019-03-06 | $58.12 | $58.66 | $55.50 | $56.67 | $24.26 | 1,782,660 |
2019-03-05 | $55.50 | $57.05 | $55.01 | $56.34 | $24.12 | 1,700,140 |
2019-03-04 | $54.64 | $56.00 | $54.56 | $54.70 | $23.42 | 1,913,600 |
2019-03-01 | $56.48 | $56.93 | $53.50 | $54.50 | $23.33 | 2,459,380 |
2019-02-28 | $55.11 | $56.74 | $54.70 | $56.48 | $24.18 | 2,019,650 |
2019-02-27 | $57.55 | $60.43 | $57.15 | $58.57 | $25.07 | 1,396,220 |
2019-02-26 | $57.11 | $58.68 | $56.60 | $57.80 | $24.74 | 1,533,060 |
2019-02-25 | $54.82 | $57.98 | $54.66 | $57.45 | $24.59 | 2,283,700 |
2019-02-22 | $53.11 | $55.50 | $53.11 | $55.02 | $23.55 | 2,006,380 |
2019-02-21 | $54.21 | $54.90 | $52.84 | $53.00 | $22.69 | 1,451,900 |
2019-02-20 | $53.55 | $54.15 | $52.50 | $53.89 | $23.07 | 2,104,080 |
2019-02-19 | $55.29 | $55.60 | $54.35 | $54.77 | $23.45 | 1,783,340 |
2019-02-18 | $55.13 | $55.49 | $53.70 | $54.98 | $23.54 | 2,080,190 |
2019-02-15 | $53.00 | $55.05 | $52.20 | $54.55 | $23.35 | 1,465,490 |
2019-02-14 | $51.60 | $54.07 | $51.60 | $53.00 | $22.69 | 1,442,260 |
2019-02-13 | $50.74 | $52.60 | $50.29 | $51.85 | $22.20 | 1,849,350 |
2019-02-12 | $50.19 | $51.00 | $49.61 | $50.79 | $21.74 | 1,601,000 |
2019-02-11 | $46.98 | $50.32 | $46.88 | $50.20 | $21.49 | 2,002,280 |
2019-02-08 | $46.80 | $46.80 | $46.80 | $46.80 | $20.03 | 0 |
2019-02-07 | $46.80 | $46.80 | $46.80 | $46.80 | $20.03 | 0 |
2019-02-06 | $46.80 | $46.80 | $46.80 | $46.80 | $20.03 | 0 |
2019-02-05 | $46.80 | $46.80 | $46.80 | $46.80 | $20.03 | 0 |
2019-02-04 | $46.80 | $46.80 | $46.80 | $46.80 | $20.03 | 0 |
2019-02-01 | $43.99 | $47.25 | $43.99 | $46.80 | $20.03 | 1,605,200 |
2019-01-31 | $45.80 | $46.22 | $43.81 | $43.99 | $18.83 | 932,150 |
2019-01-30 | $46.00 | $46.76 | $45.48 | $45.62 | $19.53 | 666,800 |
2019-01-29 | $47.00 | $47.24 | $45.08 | $46.00 | $19.69 | 838,300 |
2019-01-28 | $47.58 | $48.17 | $46.84 | $47.10 | $20.16 | 778,800 |
2019-01-25 | $46.41 | $47.55 | $46.26 | $47.00 | $20.12 | 803,200 |
2019-01-24 | $46.11 | $47.36 | $46.11 | $46.58 | $19.94 | 548,400 |
2019-01-23 | $46.22 | $46.72 | $46.00 | $46.26 | $19.80 | 504,510 |
2019-01-22 | $47.43 | $47.44 | $46.29 | $46.69 | $19.99 | 787,350 |
2019-01-21 | $47.11 | $47.85 | $46.67 | $47.39 | $20.29 | 1,154,750 |
2019-01-18 | $45.90 | $47.11 | $45.83 | $47.11 | $20.17 | 1,211,480 |
2019-01-17 | $45.77 | $46.43 | $45.48 | $45.93 | $19.66 | 871,470 |
2019-01-16 | $44.90 | $46.20 | $44.56 | $45.77 | $19.59 | 1,082,320 |
2019-01-15 | $44.92 | $45.63 | $44.18 | $45.13 | $19.32 | 808,900 |
2019-01-14 | $45.37 | $45.57 | $44.44 | $44.66 | $19.12 | 533,600 |
2019-01-11 | $45.28 | $45.44 | $44.31 | $45.40 | $19.44 | 671,700 |
2019-01-10 | $46.16 | $46.36 | $45.07 | $45.20 | $19.35 | 1,241,580 |
2019-01-09 | $43.99 | $47.00 | $43.99 | $46.68 | $19.98 | 2,138,360 |
2019-01-08 | $46.00 | $46.15 | $43.50 | $43.99 | $18.83 | 1,509,350 |
2019-01-07 | $46.43 | $46.75 | $45.58 | $45.91 | $19.65 | 1,702,950 |
2019-01-04 | $44.99 | $47.49 | $44.63 | $47.22 | $20.21 | 1,129,810 |
2019-01-03 | $46.82 | $47.14 | $45.81 | $45.81 | $19.61 | 705,300 |
2019-01-02 | $47.05 | $47.35 | $46.26 | $46.82 | $20.04 | 924,860 |
2019-01-01 | $46.27 | $46.27 | $46.27 | $46.27 | $19.81 | 0 |
2018-12-31 | $46.27 | $46.27 | $46.27 | $46.27 | $19.81 | 0 |
2018-12-28 | $46.05 | $46.78 | $45.70 | $46.27 | $19.81 | 1,070,200 |
2018-12-27 | $49.00 | $49.36 | $45.50 | $45.50 | $19.48 | 1,385,500 |
2018-12-26 | $49.38 | $49.38 | $49.38 | $49.38 | $21.14 | 0 |
2018-12-25 | $49.38 | $49.38 | $49.38 | $49.38 | $21.14 | 0 |
2018-12-24 | $48.98 | $50.15 | $48.69 | $49.38 | $21.14 | 822,010 |
2018-12-21 | $49.15 | $50.36 | $48.28 | $48.76 | $20.87 | 850,100 |
2018-12-20 | $48.71 | $50.15 | $48.15 | $49.82 | $21.33 | 1,423,910 |
2018-12-19 | $50.46 | $50.58 | $47.51 | $47.81 | $20.47 | 1,396,810 |
2018-12-18 | $50.19 | $51.27 | $49.80 | $50.45 | $21.60 | 967,300 |
2018-12-17 | $50.00 | $50.97 | $49.41 | $50.40 | $21.58 | 1,017,510 |
2018-12-14 | $53.31 | $53.67 | $50.52 | $50.75 | $21.73 | 1,529,170 |
2018-12-13 | $52.80 | $54.59 | $52.12 | $53.90 | $23.07 | 1,050,210 |
2018-12-12 | $53.70 | $53.86 | $52.41 | $52.63 | $22.53 | 731,500 |
2018-12-11 | $53.30 | $53.91 | $52.85 | $53.25 | $22.80 | 853,810 |
2018-12-10 | $53.49 | $54.15 | $51.68 | $53.53 | $22.92 | 1,408,800 |
2018-12-07 | $56.50 | $56.73 | $52.50 | $54.18 | $23.19 | 2,936,270 |
2018-12-06 | $58.52 | $58.88 | $55.56 | $56.53 | $24.20 | 1,850,980 |
2018-12-05 | $58.12 | $59.95 | $57.80 | $59.15 | $25.32 | 1,651,660 |
2018-12-04 | $59.20 | $59.30 | $58.01 | $58.86 | $25.20 | 1,271,970 |
2018-12-03 | $59.88 | $60.80 | $58.62 | $59.21 | $25.35 | 2,486,900 |
2018-11-30 | $55.95 | $58.88 | $55.60 | $58.50 | $25.04 | 1,672,250 |
2018-11-29 | $57.51 | $58.79 | $56.01 | $56.01 | $23.98 | 1,350,000 |
2018-11-28 | $57.47 | $57.80 | $56.45 | $57.18 | $24.48 | 1,083,620 |
2018-11-27 | $57.20 | $58.99 | $56.64 | $57.47 | $24.60 | 1,158,500 |
2018-11-26 | $57.50 | $57.80 | $54.40 | $56.42 | $24.15 | 1,669,470 |
2018-11-23 | $58.50 | $59.92 | $56.63 | $57.69 | $24.70 | 1,900,380 |
2018-11-22 | $57.98 | $60.26 | $57.96 | $58.83 | $25.18 | 1,764,580 |
2018-11-21 | $56.14 | $58.20 | $55.60 | $57.96 | $24.81 | 1,741,810 |
2018-11-20 | $57.28 | $58.97 | $55.87 | $56.50 | $24.19 | 1,700,240 |
2018-11-19 | $57.30 | $58.49 | $57.19 | $58.06 | $24.86 | 1,390,800 |
2018-11-16 | $58.44 | $59.66 | $57.51 | $57.77 | $24.73 | 1,686,400 |
2018-11-15 | $56.51 | $59.56 | $56.30 | $58.71 | $25.13 | 2,198,380 |
2018-11-14 | $54.21 | $58.18 | $54.21 | $56.72 | $24.28 | 2,529,980 |
2018-11-13 | $53.30 | $54.38 | $52.60 | $54.00 | $23.12 | 2,042,830 |
2018-11-12 | $53.70 | $54.89 | $52.11 | $54.13 | $23.17 | 2,891,810 |
2018-11-09 | $48.93 | $52.65 | $48.93 | $52.65 | $22.54 | 2,691,590 |
2018-11-08 | $49.60 | $49.60 | $47.80 | $47.86 | $20.49 | 788,720 |
2018-11-07 | $48.42 | $50.00 | $48.13 | $49.15 | $21.04 | 1,409,500 |
2018-11-06 | $48.79 | $48.79 | $46.88 | $48.43 | $20.73 | 1,257,310 |
2018-11-05 | $51.90 | $51.90 | $48.20 | $49.00 | $20.98 | 2,059,390 |
2018-11-02 | $49.30 | $51.79 | $48.81 | $51.28 | $21.95 | 2,026,400 |
2018-11-01 | $49.00 | $49.60 | $47.92 | $48.16 | $20.62 | 1,313,890 |
2018-10-31 | $48.53 | $49.70 | $47.66 | $48.99 | $20.97 | 1,376,420 |
2018-10-30 | $46.67 | $48.88 | $46.31 | $48.20 | $20.63 | 1,245,660 |
2018-10-29 | $47.35 | $48.40 | $46.18 | $46.51 | $19.91 | 1,172,520 |
2018-10-26 | $48.23 | $48.80 | $46.50 | $46.88 | $20.07 | 918,550 |
2018-10-25 | $46.10 | $47.90 | $45.85 | $47.60 | $20.38 | 1,243,400 |
2018-10-24 | $47.50 | $48.98 | $47.22 | $48.00 | $20.55 | 1,160,510 |
2018-10-23 | $47.45 | $49.80 | $46.87 | $47.82 | $20.47 | 2,052,920 |
2018-10-22 | $45.30 | $47.31 | $44.38 | $47.31 | $20.25 | 2,197,460 |
2018-10-19 | $41.30 | $43.01 | $40.70 | $43.01 | $18.41 | 1,241,950 |
2018-10-18 | $40.90 | $43.73 | $40.40 | $41.80 | $17.89 | 1,122,510 |
2018-10-17 | $41.85 | $42.15 | $40.01 | $41.13 | $17.61 | 1,112,400 |
2018-10-16 | $42.78 | $42.99 | $40.64 | $41.25 | $17.66 | 785,400 |
2018-10-15 | $42.41 | $43.80 | $42.32 | $42.71 | $18.28 | 869,600 |
2018-10-12 | $42.70 | $43.58 | $41.21 | $42.41 | $18.16 | 1,165,400 |
2018-10-11 | $45.50 | $46.47 | $42.60 | $42.90 | $18.37 | 1,529,350 |
2018-10-10 | $48.68 | $48.71 | $46.46 | $47.33 | $20.26 | 900,800 |
2018-10-09 | $48.87 | $49.54 | $48.13 | $48.69 | $20.84 | 386,850 |
2018-10-08 | $50.00 | $50.00 | $48.50 | $48.54 | $20.78 | 509,650 |
2018-10-05 | $50.60 | $50.60 | $50.60 | $50.60 | $21.66 | 0 |
2018-10-04 | $50.60 | $50.60 | $50.60 | $50.60 | $21.66 | 0 |
2018-10-03 | $50.60 | $50.60 | $50.60 | $50.60 | $21.66 | 0 |
2018-10-02 | $50.60 | $50.60 | $50.60 | $50.60 | $21.66 | 0 |
2018-10-01 | $50.60 | $50.60 | $50.60 | $50.60 | $21.66 | 0 |
2018-09-28 | $51.02 | $51.14 | $49.72 | $50.60 | $21.66 | 841,500 |
2018-09-27 | $51.80 | $52.58 | $50.90 | $51.14 | $21.89 | 813,490 |
2018-09-26 | $50.22 | $51.96 | $50.22 | $51.16 | $21.90 | 839,290 |
2018-09-25 | $50.67 | $51.40 | $50.33 | $50.55 | $21.64 | 607,710 |
2018-09-24 | $50.78 | $50.78 | $50.78 | $50.78 | $21.74 | 0 |
2018-09-21 | $48.99 | $51.00 | $48.80 | $50.78 | $21.74 | 1,020,340 |
2018-09-20 | $50.25 | $50.80 | $48.77 | $48.81 | $20.90 | 784,000 |
2018-09-19 | $49.00 | $50.87 | $48.15 | $50.40 | $21.58 | 1,132,720 |
2018-09-18 | $48.35 | $49.50 | $48.08 | $49.20 | $21.06 | 828,880 |
2018-09-17 | $50.11 | $50.48 | $48.11 | $48.19 | $20.63 | 921,670 |
2018-09-14 | $52.60 | $52.68 | $50.08 | $50.08 | $21.44 | 561,800 |
2018-09-13 | $53.03 | $53.50 | $50.51 | $52.69 | $22.56 | 864,770 |
2018-09-12 | $53.62 | $54.00 | $52.14 | $52.28 | $22.38 | 679,600 |
2018-09-11 | $53.77 | $54.09 | $51.70 | $53.28 | $22.81 | 569,040 |
2018-09-10 | $53.97 | $55.00 | $53.15 | $53.59 | $22.94 | 671,430 |
2018-09-07 | $54.73 | $56.45 | $53.33 | $53.39 | $22.86 | 952,850 |
2018-09-06 | $55.00 | $56.64 | $54.60 | $54.89 | $23.50 | 1,029,330 |
2018-09-05 | $55.93 | $56.44 | $54.36 | $54.58 | $23.37 | 961,100 |
2018-09-04 | $52.51 | $56.62 | $52.50 | $55.97 | $23.96 | 1,840,760 |
2018-09-03 | $50.32 | $52.50 | $50.13 | $52.30 | $22.39 | 1,007,650 |
2018-08-31 | $52.52 | $52.88 | $50.80 | $50.82 | $21.76 | 1,779,040 |
2018-08-30 | $56.80 | $57.20 | $54.55 | $55.06 | $23.57 | 756,140 |
2018-08-29 | $56.85 | $57.82 | $56.50 | $56.85 | $24.34 | 584,360 |
2018-08-28 | $57.53 | $58.23 | $56.59 | $56.85 | $24.34 | 980,610 |
2018-08-27 | $55.00 | $58.58 | $54.46 | $57.68 | $24.69 | 1,338,450 |
2018-08-24 | $54.41 | $55.38 | $54.41 | $54.70 | $23.42 | 486,250 |
2018-08-23 | $54.96 | $55.26 | $54.09 | $54.43 | $23.30 | 733,800 |
2018-08-22 | $53.89 | $55.58 | $53.40 | $54.38 | $23.28 | 1,184,870 |
2018-08-21 | $52.70 | $54.64 | $52.22 | $53.40 | $22.86 | 1,050,570 |
2018-08-20 | $50.46 | $52.66 | $50.46 | $52.47 | $22.46 | 972,800 |
2018-08-17 | $55.17 | $55.80 | $50.80 | $51.00 | $21.83 | 1,179,300 |
2018-08-16 | $54.80 | $55.99 | $54.00 | $54.72 | $23.43 | 736,340 |
2018-08-15 | $58.46 | $58.46 | $54.80 | $54.95 | $23.52 | 784,900 |
2018-08-14 | $58.50 | $58.95 | $57.50 | $57.59 | $24.65 | 817,540 |
2018-08-13 | $58.02 | $59.85 | $57.61 | $59.00 | $25.26 | 1,118,980 |
2018-08-10 | $60.00 | $60.35 | $58.51 | $59.00 | $25.26 | 1,865,590 |
2018-08-09 | $58.13 | $61.78 | $57.70 | $61.46 | $26.31 | 1,174,110 |
2018-08-08 | $59.50 | $59.50 | $57.12 | $58.28 | $24.95 | 758,110 |
2018-08-07 | $58.40 | $59.41 | $57.02 | $59.28 | $25.38 | 950,560 |
2018-08-06 | $58.00 | $59.40 | $56.68 | $57.97 | $24.82 | 878,500 |
2018-08-03 | $60.20 | $61.37 | $57.78 | $58.20 | $24.92 | 1,078,440 |
2018-08-02 | $59.50 | $60.55 | $57.50 | $60.21 | $25.78 | 1,137,300 |
2018-08-01 | $60.84 | $61.54 | $59.50 | $60.23 | $25.78 | 680,200 |
2018-07-31 | $61.51 | $63.40 | $59.20 | $60.23 | $25.78 | 1,190,200 |
2018-07-30 | $65.02 | $65.69 | $61.80 | $62.50 | $26.76 | 1,481,100 |
2018-07-27 | $65.75 | $67.23 | $65.33 | $66.25 | $28.36 | 945,000 |
2018-07-26 | $66.90 | $67.33 | $65.12 | $65.33 | $27.97 | 760,720 |
2018-07-25 | $66.00 | $67.50 | $65.81 | $66.29 | $28.38 | 1,068,730 |
2018-07-24 | $62.99 | $66.88 | $62.51 | $65.78 | $28.16 | 1,669,800 |
2018-07-23 | $64.58 | $66.47 | $60.37 | $63.68 | $27.26 | 2,760,680 |
2018-07-20 | $66.25 | $69.70 | $65.02 | $67.08 | $28.72 | 1,301,880 |
2018-07-19 | $71.46 | $72.20 | $65.20 | $66.86 | $28.62 | 2,582,980 |
2018-07-18 | $71.99 | $72.50 | $71.00 | $71.08 | $30.43 | 1,547,930 |
2018-07-17 | $69.13 | $72.43 | $68.30 | $72.13 | $30.88 | 2,374,710 |
2018-07-16 | $69.50 | $70.00 | $66.88 | $68.45 | $29.30 | 2,141,720 |
2018-07-13 | $70.01 | $73.47 | $70.01 | $70.55 | $30.20 | 2,462,480 |
2018-07-12 | $69.35 | $71.90 | $68.44 | $70.68 | $30.26 | 2,139,900 |
2018-07-11 | $68.20 | $70.20 | $68.02 | $69.24 | $29.64 | 1,716,050 |
2018-07-10 | $69.20 | $69.88 | $67.38 | $68.89 | $29.49 | 1,597,850 |
2018-07-09 | $65.69 | $69.44 | $65.10 | $69.20 | $29.62 | 1,670,770 |
2018-07-06 | $64.98 | $66.66 | $63.61 | $64.84 | $27.76 | 1,326,520 |
2018-07-05 | $66.82 | $67.70 | $63.90 | $64.00 | $27.40 | 1,503,900 |
2018-07-04 | $70.00 | $70.58 | $66.83 | $67.50 | $28.90 | 1,439,550 |
2018-07-03 | $68.62 | $71.60 | $67.71 | $69.90 | $29.92 | 2,085,450 |
2018-07-02 | $65.76 | $69.21 | $64.60 | $67.71 | $28.99 | 2,249,300 |
2018-06-29 | $63.70 | $68.51 | $63.11 | $67.30 | $28.81 | 2,421,950 |
2018-06-28 | $66.75 | $66.75 | $62.03 | $62.85 | $26.91 | 2,411,930 |
2018-06-27 | $68.20 | $68.79 | $66.50 | $66.74 | $28.57 | 1,930,860 |
2018-06-26 | $70.20 | $71.38 | $65.65 | $67.85 | $29.05 | 2,782,060 |
2018-06-25 | $71.32 | $72.55 | $69.68 | $71.54 | $30.63 | 1,499,880 |
2018-06-22 | $71.60 | $73.00 | $68.00 | $70.53 | $30.19 | 2,702,290 |
2018-06-21 | $74.53 | $75.49 | $71.00 | $72.68 | $31.11 | 3,506,490 |
2018-06-20 | $69.66 | $74.71 | $69.15 | $74.39 | $31.85 | 3,556,410 |
2018-06-19 | $69.00 | $73.66 | $67.55 | $67.92 | $29.08 | 2,465,350 |
2018-06-18 | $71.25 | $71.25 | $71.25 | $71.25 | $30.50 | 0 |
2018-06-15 | $70.71 | $74.55 | $70.46 | $71.25 | $30.50 | 2,380,350 |
2018-06-14 | $68.00 | $71.80 | $67.33 | $70.60 | $30.22 | 2,677,080 |
2018-06-13 | $75.71 | $75.97 | $68.72 | $68.72 | $29.42 | 3,373,210 |
2018-06-12 | $70.87 | $76.36 | $69.88 | $76.36 | $32.69 | 3,333,810 |
2018-06-11 | $68.05 | $72.10 | $67.65 | $69.42 | $29.72 | 1,957,580 |
2018-06-08 | $65.40 | $69.00 | $65.40 | $68.76 | $29.44 | 1,834,690 |
2018-06-07 | $67.06 | $68.94 | $66.03 | $66.95 | $28.66 | 1,644,700 |
2018-06-06 | $66.00 | $68.94 | $65.67 | $67.30 | $28.81 | 2,028,280 |
2018-06-05 | $62.30 | $67.02 | $61.60 | $65.94 | $28.23 | 2,276,820 |
2018-06-04 | $62.49 | $62.89 | $61.02 | $61.90 | $26.50 | 1,209,560 |
2018-06-01 | $64.61 | $65.10 | $60.20 | $61.60 | $26.37 | 2,250,830 |
2018-05-31 | $64.77 | $66.55 | $63.88 | $65.20 | $27.91 | 2,230,950 |
2018-05-30 | $63.00 | $65.98 | $61.11 | $63.39 | $27.14 | 3,031,340 |
2018-05-29 | $69.00 | $71.39 | $66.20 | $66.20 | $28.34 | 5,035,050 |
2018-05-28 | $68.56 | $74.89 | $66.05 | $73.55 | $31.49 | 4,305,040 |
2018-05-25 | $70.09 | $72.12 | $65.06 | $68.08 | $29.14 | 4,415,700 |
2018-05-24 | $60.08 | $66.88 | $59.38 | $66.88 | $28.63 | 3,051,340 |
2018-05-23 | $58.16 | $63.06 | $58.08 | $60.80 | $26.03 | 3,637,600 |
2018-05-22 | $59.58 | $60.31 | $58.03 | $58.55 | $25.06 | 3,136,880 |
2018-05-21 | $55.50 | $60.40 | $55.50 | $59.58 | $25.51 | 4,289,500 |
2018-05-18 | $60.62 | $63.77 | $56.68 | $57.50 | $24.62 | 5,940,990 |
2018-05-17 | $54.62 | $59.66 | $54.62 | $59.66 | $25.54 | 4,528,350 |
2018-05-16 | $49.62 | $54.24 | $49.12 | $54.24 | $23.22 | 5,857,600 |
2018-05-15 | $48.95 | $49.67 | $48.10 | $49.31 | $21.11 | 1,350,010 |
2018-05-14 | $52.00 | $52.30 | $47.75 | $49.17 | $20.83 | 2,463,230 |
2018-05-11 | $52.05 | $55.69 | $52.05 | $53.05 | $22.48 | 2,786,640 |
2018-05-10 | $51.95 | $52.56 | $51.31 | $52.05 | $22.05 | 1,488,300 |
2018-05-09 | $51.90 | $52.53 | $50.90 | $51.93 | $22.00 | 1,525,510 |
2018-05-08 | $52.41 | $53.68 | $51.80 | $52.24 | $22.13 | 1,954,630 |
2018-05-07 | $51.31 | $54.35 | $51.26 | $52.52 | $22.25 | 3,026,030 |
2018-05-04 | $52.50 | $52.87 | $51.00 | $51.72 | $21.91 | 3,500,030 |
2018-05-03 | $47.90 | $52.58 | $47.80 | $52.58 | $22.28 | 3,754,830 |
2018-05-02 | $47.78 | $50.19 | $46.77 | $47.80 | $20.25 | 2,479,680 |
2018-05-01 | $47.88 | $47.88 | $47.88 | $47.88 | $20.29 | 0 |
2018-04-30 | $47.88 | $47.88 | $47.88 | $47.88 | $20.29 | 0 |
2018-04-27 | $46.28 | $47.98 | $45.05 | $47.88 | $20.29 | 2,880,550 |
2018-04-26 | $49.00 | $49.49 | $45.80 | $45.81 | $19.41 | 3,979,800 |
2018-04-25 | $50.39 | $51.70 | $50.10 | $50.89 | $21.56 | 2,316,290 |
2018-04-24 | $49.54 | $51.22 | $49.01 | $51.21 | $21.70 | 3,249,730 |
2018-04-23 | $47.00 | $49.28 | $46.10 | $48.97 | $20.75 | 2,110,100 |
2018-04-20 | $47.82 | $48.99 | $46.67 | $47.00 | $19.91 | 1,679,000 |
2018-04-19 | $48.90 | $50.25 | $47.81 | $47.81 | $20.26 | 2,739,630 |
2018-04-18 | $49.56 | $49.77 | $47.10 | $49.30 | $20.89 | 2,287,430 |
2018-04-17 | $49.64 | $51.63 | $48.30 | $48.60 | $20.59 | 2,673,780 |
2018-04-16 | $48.30 | $49.55 | $48.20 | $49.55 | $20.99 | 2,016,900 |
2018-04-13 | $50.07 | $51.00 | $48.80 | $48.80 | $20.68 | 2,781,280 |
2018-04-12 | $49.60 | $51.40 | $49.00 | $50.05 | $21.21 | 3,886,700 |
2018-04-11 | $50.77 | $51.68 | $49.90 | $50.05 | $21.21 | 5,028,380 |
2018-04-10 | $56.80 | $56.80 | $50.75 | $50.75 | $21.50 | 8,638,480 |
2018-04-09 | $60.12 | $60.12 | $54.51 | $56.39 | $23.89 | 11,726,830 |
2018-04-06 | $54.65 | $54.65 | $54.65 | $54.65 | $23.16 | 0 |
2018-04-05 | $54.65 | $54.65 | $54.65 | $54.65 | $23.16 | 0 |
2018-04-04 | $54.65 | $54.65 | $54.65 | $54.65 | $23.16 | 306,800 |
2018-04-03 | $49.68 | $49.68 | $49.68 | $49.68 | $21.05 | 992,800 |
2018-04-02 | $45.12 | $45.16 | $44.89 | $45.16 | $19.13 | 2,155,300 |
2018-03-30 | $41.00 | $41.05 | $40.50 | $41.05 | $17.39 | 1,995,220 |
2018-03-29 | $37.90 | $38.16 | $36.73 | $37.32 | $15.81 | 1,786,800 |
2018-03-28 | $36.41 | $38.28 | $36.27 | $37.52 | $15.90 | 2,192,550 |
2018-03-27 | $36.50 | $37.50 | $36.08 | $37.00 | $15.68 | 2,125,640 |
2018-03-26 | $32.59 | $35.87 | $32.43 | $35.83 | $15.18 | 1,536,880 |
2018-03-23 | $34.88 | $34.98 | $32.50 | $33.30 | $14.11 | 1,580,220 |
2018-03-22 | $35.43 | $36.20 | $35.26 | $35.60 | $15.08 | 1,042,600 |
2018-03-21 | $36.11 | $36.48 | $35.16 | $35.16 | $14.90 | 1,321,930 |
2018-03-20 | $34.42 | $36.40 | $34.11 | $36.08 | $15.29 | 1,738,140 |
2018-03-19 | $33.58 | $35.08 | $33.55 | $34.80 | $14.75 | 1,081,110 |
2018-03-16 | $33.92 | $34.19 | $33.46 | $33.76 | $14.30 | 990,830 |
2018-03-15 | $35.20 | $35.77 | $32.83 | $33.73 | $14.29 | 1,808,470 |
2018-03-14 | $35.75 | $36.54 | $35.25 | $35.50 | $15.04 | 1,442,970 |
2018-03-13 | $36.79 | $36.97 | $36.01 | $36.06 | $15.28 | 1,435,650 |
2018-03-12 | $37.48 | $37.73 | $36.59 | $37.01 | $15.68 | 2,386,760 |
2018-03-09 | $38.00 | $39.27 | $36.76 | $36.98 | $15.67 | 4,071,960 |
2018-03-08 | $33.71 | $35.75 | $33.55 | $35.75 | $15.15 | 1,694,210 |
2018-03-07 | $31.94 | $32.83 | $31.94 | $32.50 | $13.77 | 636,890 |
2018-03-06 | $31.95 | $32.58 | $31.76 | $32.13 | $13.61 | 476,990 |
2018-03-05 | $31.48 | $32.00 | $31.21 | $32.00 | $13.56 | 310,800 |
2018-03-02 | $31.88 | $32.18 | $31.19 | $31.31 | $13.27 | 373,400 |
2018-03-01 | $30.81 | $31.94 | $30.80 | $31.94 | $13.53 | 403,000 |
2018-02-28 | $31.00 | $31.42 | $30.70 | $30.95 | $13.11 | 281,100 |
2018-02-27 | $31.01 | $31.32 | $30.95 | $31.10 | $13.18 | 422,000 |
2018-02-26 | $30.00 | $30.99 | $30.00 | $30.99 | $13.13 | 486,300 |
2018-02-23 | $29.43 | $29.95 | $29.38 | $29.69 | $12.58 | 192,600 |
2018-02-22 | $29.49 | $29.58 | $29.00 | $29.43 | $12.47 | 236,800 |
2018-02-21 | $29.20 | $29.20 | $29.20 | $29.20 | $12.37 | 0 |
2018-02-20 | $29.20 | $29.20 | $29.20 | $29.20 | $12.37 | 0 |
2018-02-19 | $29.20 | $29.20 | $29.20 | $29.20 | $12.37 | 0 |
2018-02-16 | $29.20 | $29.20 | $29.20 | $29.20 | $12.37 | 0 |
2018-02-15 | $29.20 | $29.20 | $29.20 | $29.20 | $12.37 | 0 |
2018-02-14 | $29.00 | $29.58 | $28.88 | $29.20 | $12.37 | 335,300 |
2018-02-13 | $28.92 | $29.28 | $28.86 | $29.00 | $12.29 | 282,800 |
2018-02-12 | $28.06 | $29.17 | $28.00 | $28.90 | $12.25 | 336,300 |
2018-02-09 | $28.00 | $28.77 | $27.03 | $27.87 | $11.81 | 500,000 |
2018-02-08 | $28.14 | $29.08 | $28.14 | $28.98 | $12.28 | 357,300 |
2018-02-07 | $28.57 | $29.18 | $27.01 | $28.45 | $12.05 | 599,670 |
2018-02-06 | $29.58 | $30.27 | $27.81 | $27.86 | $11.80 | 611,500 |
2018-02-05 | $30.90 | $31.04 | $30.50 | $30.50 | $12.92 | 227,700 |
2018-02-02 | $32.35 | $32.35 | $29.11 | $31.21 | $13.22 | 451,480 |
2018-02-01 | $32.72 | $33.50 | $32.00 | $32.33 | $13.70 | 341,100 |
2018-01-31 | $33.90 | $33.90 | $32.70 | $33.30 | $14.11 | 422,100 |
2018-01-30 | $32.89 | $33.99 | $32.71 | $33.76 | $14.30 | 368,370 |
2018-01-29 | $33.30 | $33.85 | $32.86 | $33.18 | $14.06 | 367,300 |
2018-01-26 | $34.07 | $34.20 | $33.14 | $33.36 | $14.14 | 462,570 |
2018-01-25 | $34.56 | $34.76 | $34.13 | $34.16 | $14.47 | 483,400 |
2018-01-24 | $33.44 | $34.65 | $33.44 | $34.57 | $14.65 | 541,500 |
2018-01-23 | $33.85 | $34.06 | $33.64 | $33.83 | $14.33 | 394,400 |
2018-01-22 | $33.54 | $34.02 | $32.65 | $33.85 | $14.34 | 584,200 |
2018-01-19 | $33.02 | $33.89 | $33.00 | $33.53 | $14.21 | 442,900 |
2018-01-18 | $33.00 | $33.71 | $32.86 | $33.37 | $14.14 | 455,980 |
2018-01-17 | $32.90 | $33.23 | $32.00 | $32.95 | $13.96 | 624,950 |
2018-01-16 | $32.21 | $33.20 | $32.21 | $32.51 | $13.77 | 448,000 |
2018-01-15 | $34.38 | $34.38 | $32.11 | $32.40 | $13.73 | 713,700 |
2018-01-12 | $34.34 | $34.81 | $34.01 | $34.38 | $14.57 | 457,030 |
2018-01-11 | $33.57 | $34.50 | $33.36 | $34.34 | $14.55 | 501,700 |
2018-01-10 | $34.19 | $34.19 | $33.11 | $33.74 | $14.30 | 423,100 |
2018-01-09 | $33.89 | $34.57 | $33.61 | $34.27 | $14.52 | 468,100 |
2018-01-08 | $33.90 | $34.29 | $33.30 | $33.90 | $14.36 | 552,260 |
2018-01-05 | $34.04 | $34.22 | $33.83 | $34.10 | $14.45 | 439,400 |
2018-01-04 | $34.79 | $34.94 | $33.85 | $34.08 | $14.44 | 650,900 |
2018-01-03 | $35.04 | $35.14 | $34.60 | $34.86 | $14.77 | 446,300 |
2018-01-02 | $35.23 | $35.23 | $34.81 | $35.04 | $14.85 | 401,600 |
2018-01-01 | $34.89 | $34.89 | $34.89 | $34.89 | $14.78 | 0 |
2017-12-29 | $34.80 | $35.06 | $34.71 | $34.89 | $14.78 | 401,070 |
2017-12-28 | $34.82 | $35.33 | $34.61 | $34.90 | $14.79 | 525,770 |
2017-12-27 | $35.55 | $35.55 | $34.80 | $34.94 | $14.80 | 528,800 |
2017-12-26 | $34.14 | $35.63 | $34.14 | $35.39 | $15.00 | 998,930 |
2017-12-25 | $34.80 | $34.93 | $33.75 | $34.18 | $14.48 | 583,440 |
2017-12-22 | $34.60 | $35.36 | $34.60 | $34.95 | $14.81 | 324,300 |
2017-12-21 | $34.31 | $35.14 | $33.37 | $34.80 | $14.75 | 702,580 |
2017-12-20 | $34.95 | $35.00 | $34.50 | $34.61 | $14.66 | 422,200 |
2017-12-19 | $34.66 | $35.45 | $34.60 | $34.88 | $14.78 | 630,310 |
2017-12-18 | $35.04 | $35.30 | $33.86 | $34.63 | $14.67 | 767,700 |
2017-12-15 | $34.65 | $35.37 | $34.30 | $35.05 | $14.85 | 611,200 |
2017-12-14 | $34.45 | $35.43 | $34.05 | $35.03 | $14.84 | 817,500 |
2017-12-13 | $33.15 | $34.59 | $33.15 | $34.45 | $14.60 | 676,800 |
2017-12-12 | $33.90 | $33.90 | $32.86 | $33.33 | $14.12 | 522,140 |
2017-12-11 | $33.59 | $33.90 | $33.20 | $33.87 | $14.35 | 579,400 |
2017-12-08 | $32.51 | $33.69 | $32.51 | $33.60 | $14.24 | 790,600 |
2017-12-07 | $32.28 | $33.12 | $31.92 | $32.70 | $13.86 | 530,160 |
2017-12-06 | $31.46 | $32.44 | $31.25 | $32.32 | $13.69 | 559,440 |
2017-12-05 | $32.57 | $32.99 | $30.81 | $31.40 | $13.30 | 735,960 |
2017-12-04 | $34.68 | $34.71 | $32.50 | $32.68 | $13.85 | 1,143,900 |
2017-12-01 | $34.33 | $35.25 | $34.03 | $35.05 | $14.85 | 680,600 |
2017-11-30 | $34.04 | $34.58 | $33.91 | $34.23 | $14.50 | 453,600 |
2017-11-29 | $34.50 | $34.72 | $33.00 | $34.13 | $14.46 | 870,900 |
2017-11-28 | $34.19 | $34.88 | $34.06 | $34.72 | $14.71 | 562,800 |
2017-11-27 | $35.75 | $35.75 | $33.61 | $34.00 | $14.41 | 747,100 |
2017-11-24 | $35.34 | $36.45 | $35.00 | $35.76 | $15.15 | 540,100 |
2017-11-23 | $36.83 | $37.21 | $35.80 | $35.80 | $15.17 | 883,000 |
2017-11-22 | $37.02 | $38.06 | $36.57 | $37.19 | $15.76 | 1,420,800 |
2017-11-21 | $38.00 | $38.07 | $35.98 | $37.31 | $15.81 | 1,587,400 |
2017-11-20 | $37.85 | $38.28 | $36.57 | $38.04 | $16.12 | 1,454,300 |
2017-11-17 | $42.00 | $42.37 | $37.80 | $37.80 | $16.02 | 2,463,370 |
2017-11-16 | $42.89 | $43.23 | $41.42 | $42.00 | $17.80 | 1,261,170 |
2017-11-15 | $44.49 | $44.59 | $42.31 | $42.70 | $18.09 | 2,020,270 |
2017-11-14 | $44.87 | $46.08 | $44.61 | $44.90 | $19.02 | 1,784,870 |
2017-11-13 | $45.01 | $45.49 | $44.00 | $45.15 | $19.13 | 1,621,400 |
2017-11-10 | $44.24 | $45.91 | $43.93 | $45.07 | $19.10 | 1,706,300 |
2017-11-09 | $43.81 | $44.65 | $43.46 | $44.18 | $18.72 | 1,600,740 |
2017-11-08 | $43.69 | $45.65 | $43.32 | $44.35 | $18.79 | 2,628,150 |
2017-11-07 | $43.41 | $43.92 | $42.56 | $43.55 | $18.45 | 2,129,140 |
2017-11-06 | $41.74 | $43.23 | $41.18 | $43.23 | $18.32 | 2,108,610 |
2017-11-03 | $41.80 | $41.80 | $40.50 | $41.40 | $17.54 | 1,700,380 |
2017-11-02 | $41.90 | $43.28 | $41.48 | $42.20 | $17.88 | 2,350,750 |
2017-11-01 | $41.10 | $42.50 | $41.10 | $41.88 | $17.75 | 1,861,800 |
2017-10-31 | $40.06 | $41.28 | $39.70 | $41.28 | $17.49 | 1,530,600 |
2017-10-30 | $41.15 | $41.88 | $39.51 | $40.16 | $17.02 | 1,293,300 |
2017-10-27 | $41.74 | $41.95 | $40.92 | $41.34 | $17.52 | 1,281,120 |
2017-10-26 | $40.92 | $42.23 | $40.51 | $41.95 | $17.77 | 1,837,600 |
2017-10-25 | $40.30 | $40.96 | $39.95 | $40.96 | $17.36 | 1,665,930 |
2017-10-24 | $41.10 | $41.18 | $39.50 | $40.40 | $17.12 | 1,022,800 |
2017-10-23 | $39.95 | $41.20 | $39.22 | $41.20 | $17.46 | 1,260,470 |
2017-10-20 | $39.21 | $39.88 | $38.71 | $39.88 | $16.90 | 1,160,870 |
2017-10-19 | $39.41 | $40.28 | $39.15 | $39.28 | $16.64 | 1,243,700 |
2017-10-18 | $40.90 | $42.41 | $39.68 | $39.74 | $16.84 | 1,868,900 |
2017-10-17 | $40.76 | $41.11 | $40.13 | $40.92 | $17.34 | 1,030,970 |
2017-10-16 | $42.00 | $42.65 | $40.13 | $41.06 | $17.40 | 2,541,210 |
2017-10-13 | $41.60 | $43.98 | $41.00 | $43.30 | $18.35 | 4,432,650 |
2017-10-12 | $40.25 | $42.35 | $40.18 | $41.00 | $17.37 | 2,559,610 |
2017-10-11 | $42.70 | $43.10 | $40.01 | $40.60 | $17.20 | 4,854,930 |
2017-10-10 | $37.61 | $41.32 | $37.50 | $41.32 | $17.51 | 4,376,130 |
2017-10-09 | $37.98 | $38.13 | $37.00 | $37.56 | $15.91 | 587,870 |
2017-10-06 | $37.49 | $37.49 | $37.49 | $37.49 | $15.88 | 0 |
2017-10-05 | $37.49 | $37.49 | $37.49 | $37.49 | $15.88 | 0 |
2017-10-04 | $37.49 | $37.49 | $37.49 | $37.49 | $15.88 | 0 |
2017-10-03 | $37.49 | $37.49 | $37.49 | $37.49 | $15.88 | 0 |
2017-10-02 | $37.49 | $37.49 | $37.49 | $37.49 | $15.88 | 0 |
2017-09-29 | $38.28 | $38.45 | $37.12 | $37.49 | $15.88 | 995,500 |
2017-09-28 | $38.04 | $38.71 | $37.97 | $38.10 | $16.14 | 892,190 |
2017-09-27 | $37.90 | $38.19 | $37.58 | $38.15 | $16.16 | 761,910 |
2017-09-26 | $39.00 | $39.00 | $37.07 | $37.77 | $16.00 | 1,436,550 |
2017-09-25 | $38.18 | $39.63 | $38.04 | $39.01 | $16.53 | 1,841,770 |
2017-09-22 | $37.33 | $38.52 | $36.70 | $38.51 | $16.32 | 1,675,780 |
2017-09-21 | $37.40 | $38.39 | $37.40 | $37.55 | $15.91 | 1,138,370 |
2017-09-20 | $37.30 | $37.69 | $36.83 | $37.66 | $15.96 | 869,630 |
2017-09-19 | $36.96 | $37.51 | $36.76 | $37.22 | $15.77 | 647,010 |
2017-09-18 | $37.00 | $37.45 | $36.90 | $37.03 | $15.69 | 719,390 |
2017-09-15 | $38.56 | $38.69 | $36.62 | $36.80 | $15.59 | 1,766,820 |
2017-09-14 | $38.24 | $39.96 | $37.82 | $38.93 | $16.50 | 2,063,940 |
2017-09-13 | $37.67 | $38.38 | $37.67 | $38.24 | $16.20 | 984,140 |
2017-09-12 | $38.54 | $38.54 | $37.66 | $37.78 | $16.01 | 1,586,960 |
2017-09-11 | $38.83 | $38.97 | $37.78 | $38.45 | $16.29 | 2,753,930 |
2017-09-08 | $36.31 | $40.13 | $36.31 | $38.85 | $16.46 | 4,660,610 |
2017-09-07 | $36.61 | $37.03 | $36.02 | $36.48 | $15.46 | 1,115,010 |
2017-09-06 | $36.99 | $36.99 | $36.00 | $36.61 | $15.51 | 1,246,700 |
2017-09-05 | $37.02 | $37.45 | $36.68 | $37.00 | $15.68 | 1,266,200 |
2017-09-04 | $36.92 | $38.50 | $36.83 | $37.05 | $15.70 | 2,083,760 |
2017-09-01 | $37.30 | $37.74 | $36.50 | $37.11 | $15.72 | 2,321,830 |
2017-08-31 | $35.00 | $38.37 | $35.00 | $37.44 | $15.86 | 3,631,730 |
2017-08-30 | $35.05 | $35.99 | $34.50 | $35.21 | $14.92 | 1,755,760 |
2017-08-29 | $35.04 | $36.38 | $34.92 | $35.28 | $14.95 | 2,414,090 |
2017-08-28 | $34.57 | $36.00 | $34.57 | $35.38 | $14.99 | 2,432,460 |
2017-08-25 | $33.10 | $34.37 | $33.10 | $34.29 | $14.53 | 1,907,870 |
2017-08-24 | $33.35 | $34.38 | $33.22 | $33.54 | $14.21 | 1,677,860 |
2017-08-23 | $33.10 | $33.49 | $32.40 | $33.31 | $14.11 | 959,630 |
2017-08-22 | $33.55 | $33.99 | $33.01 | $33.16 | $14.05 | 1,031,180 |
2017-08-21 | $33.02 | $33.62 | $32.90 | $33.48 | $14.19 | 1,071,090 |
2017-08-18 | $33.22 | $33.22 | $32.67 | $32.83 | $13.91 | 1,118,080 |
2017-08-17 | $33.39 | $33.83 | $32.96 | $33.53 | $14.21 | 1,865,380 |
2017-08-16 | $31.92 | $34.75 | $31.85 | $33.88 | $14.36 | 3,146,360 |
2017-08-15 | $31.32 | $32.13 | $31.25 | $31.64 | $13.41 | 1,013,300 |
2017-08-14 | $30.72 | $31.32 | $30.60 | $31.22 | $13.23 | 511,970 |
2017-08-11 | $30.83 | $31.02 | $30.60 | $30.62 | $12.97 | 513,870 |
2017-08-10 | $31.60 | $31.65 | $30.63 | $31.02 | $13.14 | 961,790 |
2017-08-09 | $30.90 | $31.73 | $30.71 | $31.66 | $13.41 | 1,032,370 |
2017-08-08 | $30.75 | $31.30 | $30.60 | $31.00 | $13.14 | 585,050 |
2017-08-07 | $30.55 | $31.25 | $30.55 | $30.87 | $13.08 | 709,200 |
2017-08-04 | $30.64 | $30.97 | $30.30 | $30.32 | $12.85 | 557,970 |
2017-08-03 | $30.33 | $31.18 | $30.17 | $30.78 | $13.04 | 755,070 |
2017-08-02 | $30.99 | $31.12 | $30.31 | $30.35 | $12.86 | 1,052,970 |
2017-08-01 | $31.06 | $31.72 | $30.88 | $31.46 | $13.33 | 909,270 |
2017-07-31 | $31.02 | $31.60 | $31.02 | $31.30 | $13.26 | 597,100 |
2017-07-28 | $31.50 | $31.69 | $31.00 | $31.08 | $13.17 | 942,680 |
2017-07-27 | $30.36 | $31.83 | $30.05 | $31.69 | $13.43 | 1,543,290 |
2017-07-26 | $30.41 | $30.85 | $30.01 | $30.20 | $12.80 | 534,580 |
2017-07-25 | $30.54 | $30.82 | $30.10 | $30.42 | $12.89 | 627,650 |
2017-07-24 | $29.68 | $30.80 | $29.16 | $30.59 | $12.96 | 947,310 |
2017-07-21 | $30.01 | $30.49 | $29.90 | $29.98 | $12.70 | 930,260 |
2017-07-20 | $30.35 | $30.98 | $30.30 | $30.34 | $12.86 | 1,064,000 |
2017-07-19 | $30.01 | $30.70 | $29.83 | $30.36 | $12.86 | 1,315,530 |
2017-07-18 | $30.52 | $31.19 | $29.99 | $30.90 | $13.09 | 1,286,880 |
2017-07-17 | $33.90 | $33.90 | $31.32 | $31.32 | $13.27 | 2,253,940 |
2017-07-14 | $35.05 | $35.43 | $34.44 | $34.80 | $14.75 | 855,110 |
2017-07-13 | $35.58 | $35.79 | $34.88 | $35.03 | $14.84 | 892,670 |
2017-07-12 | $34.99 | $35.80 | $34.70 | $35.79 | $15.16 | 929,800 |
2017-07-11 | $35.54 | $35.98 | $35.06 | $35.09 | $14.87 | 993,230 |
2017-07-10 | $36.65 | $36.94 | $35.38 | $35.55 | $15.06 | 2,488,560 |
2017-07-07 | $37.45 | $38.40 | $37.31 | $37.64 | $15.95 | 2,676,670 |
2017-07-06 | $36.90 | $37.48 | $36.52 | $37.39 | $15.84 | 2,478,640 |
2017-07-05 | $36.10 | $37.45 | $35.90 | $37.24 | $15.78 | 3,247,830 |
2017-07-04 | $35.71 | $36.20 | $35.60 | $36.10 | $15.30 | 1,445,050 |
2017-07-03 | $35.50 | $36.50 | $35.49 | $36.00 | $15.25 | 2,086,850 |
2017-06-30 | $34.32 | $34.32 | $34.32 | $34.32 | $14.54 | 0 |
2017-06-29 | $34.32 | $34.32 | $34.32 | $34.32 | $14.54 | 0 |
2017-06-28 | $35.44 | $35.44 | $34.21 | $34.32 | $14.54 | 1,729,670 |
2017-06-27 | $35.44 | $36.50 | $35.30 | $35.56 | $15.07 | 1,403,420 |
2017-06-26 | $35.00 | $35.70 | $34.58 | $35.58 | $15.08 | 1,418,000 |
2017-06-23 | $36.18 | $36.45 | $34.28 | $35.20 | $14.91 | 3,107,980 |
2017-06-22 | $37.00 | $37.28 | $36.30 | $36.31 | $15.39 | 2,419,650 |
2017-06-21 | $37.45 | $37.65 | $36.50 | $37.07 | $15.71 | 2,437,990 |
2017-06-20 | $38.77 | $38.97 | $37.71 | $37.89 | $16.05 | 2,926,290 |
2017-06-19 | $37.80 | $38.37 | $37.65 | $38.12 | $16.15 | 2,367,200 |
2017-06-16 | $37.68 | $39.10 | $36.81 | $38.11 | $16.15 | 4,036,710 |
2017-06-15 | $36.56 | $37.98 | $36.55 | $37.63 | $15.94 | 3,616,530 |
2017-06-14 | $38.25 | $38.46 | $36.42 | $36.70 | $15.55 | 4,647,740 |
2017-06-13 | $37.40 | $39.05 | $37.40 | $38.38 | $16.26 | 3,880,740 |
2017-06-12 | $41.00 | $41.99 | $37.96 | $38.03 | $16.11 | 5,890,930 |
2017-06-09 | $41.70 | $43.19 | $41.39 | $42.18 | $17.87 | 5,663,230 |
2017-06-08 | $46.20 | $46.50 | $42.66 | $42.83 | $18.15 | 11,920,270 |
2017-06-07 | $41.80 | $47.40 | $41.46 | $47.40 | $20.08 | 10,134,410 |
2017-06-06 | $42.87 | $44.53 | $40.89 | $43.09 | $18.26 | 10,247,320 |
2017-06-05 | $44.39 | $45.98 | $41.88 | $42.20 | $17.88 | 8,925,030 |
2017-06-02 | $42.80 | $44.49 | $39.90 | $41.80 | $17.71 | 11,112,480 |
2017-06-01 | $43.79 | $43.79 | $43.79 | $43.79 | $18.55 | 2,217,870 |
2017-05-31 | $39.81 | $39.81 | $39.81 | $39.81 | $16.87 | 105,700 |
2017-05-30 | $36.19 | $36.19 | $36.19 | $36.19 | $15.33 | 0 |
2017-05-29 | $36.19 | $36.19 | $36.19 | $36.19 | $15.33 | 0 |
2017-05-26 | $36.19 | $36.19 | $36.19 | $36.19 | $15.33 | 73,500 |
2017-05-25 | $32.90 | $32.90 | $32.90 | $32.90 | $13.94 | 25,200 |
2017-05-24 | $29.91 | $29.91 | $29.91 | $29.91 | $12.67 | 21,500 |
2017-05-23 | $27.19 | $27.19 | $27.19 | $27.19 | $11.52 | 12,540 |
2017-05-22 | $24.72 | $24.72 | $24.72 | $24.72 | $10.47 | 5,400 |
2017-05-19 | $22.47 | $22.47 | $22.47 | $22.47 | $9.52 | 1,100 |
2017-05-18 | $20.43 | $20.43 | $20.43 | $20.43 | $8.66 | 1,520 |
2017-05-17 | $18.57 | $18.57 | $18.57 | $18.57 | $7.87 | 1,500 |
2017-05-16 | $15.47 | $16.88 | $15.47 | $16.88 | $7.15 | 3,500 |
Yantai Zhenghai BioTech Company Ltd (300653) News Headlines
Recent Yantai Zhenghai BioTech Company Ltd (300653) News
Similar Companies to Yantai Zhenghai BioTech Company Ltd (300653) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |