RoboTechnik Intelligent Technology Company. Ltd (300757) Exchange: SHE
Data as of July 17, 2025
$136.51 ($-3.40) -2.43%
RoboTechnik Intelligent Technology Company. Ltd - Daily Information
Click for more stock information on RoboTechnik Intelligent Technology Company. Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $139.72 |
Previous Close | $136.51 |
High | $140.79 |
Low | $136.13 |
Adjusted Open | $139.72 |
Previous Adjusted Close | $136.51 |
Adjusted High | $140.79 |
Adjusted Low | $136.13 |
About RoboTechnik Intelligent Technology Company. Ltd (300757)
RoboTechnik Intelligent Technology Co. Ltd.
Invest in RoboTechnik Intelligent Technology Company. Ltd (300757)
Historical Stock Data for RoboTechnik Intelligent Technology Company. Ltd (300757)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $139.72 | $140.79 | $136.13 | $136.51 | $136.51 | 3,724,180 |
2025-07-08 | $135.56 | $141.90 | $134.50 | $139.91 | $139.91 | 4,863,420 |
2025-07-07 | $137.68 | $139.00 | $134.70 | $136.02 | $136.02 | 3,519,540 |
2025-07-04 | $143.11 | $144.00 | $139.19 | $139.19 | $139.19 | 4,456,870 |
2025-07-03 | $143.00 | $143.98 | $141.00 | $142.33 | $142.33 | 2,852,940 |
2025-07-02 | $148.10 | $149.49 | $141.66 | $142.31 | $142.31 | 5,353,380 |
2025-07-01 | $149.11 | $153.88 | $147.25 | $150.00 | $150.00 | 4,954,730 |
2025-06-30 | $148.98 | $152.99 | $147.49 | $149.97 | $149.97 | 8,183,980 |
2025-06-27 | $139.50 | $149.77 | $138.00 | $146.20 | $146.20 | 10,076,390 |
2025-06-26 | $142.66 | $144.00 | $139.81 | $141.08 | $141.08 | 7,437,760 |
2025-06-25 | $142.98 | $144.86 | $137.00 | $140.00 | $140.00 | 9,200,150 |
2025-06-24 | $128.99 | $133.61 | $128.99 | $131.69 | $131.69 | 3,479,950 |
2025-06-23 | $129.00 | $130.60 | $127.31 | $128.12 | $128.12 | 2,981,110 |
2025-06-20 | $131.81 | $133.40 | $129.00 | $130.43 | $130.43 | 3,094,150 |
2025-06-19 | $134.29 | $135.22 | $132.01 | $132.20 | $132.20 | 3,505,590 |
2025-06-18 | $132.10 | $136.76 | $131.10 | $134.85 | $134.85 | 4,511,280 |
2025-06-17 | $133.20 | $133.80 | $131.52 | $132.10 | $132.10 | 3,240,250 |
2025-06-13 | $134.00 | $137.17 | $131.76 | $133.67 | $133.67 | 6,615,850 |
2025-06-12 | $137.05 | $140.88 | $135.80 | $136.30 | $136.30 | 5,646,070 |
2025-06-11 | $138.00 | $144.68 | $136.66 | $138.08 | $138.08 | 4,810,440 |
2025-06-10 | $144.00 | $145.79 | $137.55 | $138.15 | $138.15 | 5,754,630 |
2025-06-09 | $146.01 | $148.42 | $144.00 | $144.45 | $144.45 | 6,487,580 |
2025-06-06 | $139.89 | $144.99 | $138.60 | $144.51 | $144.51 | 6,324,480 |
2025-06-05 | $133.76 | $144.99 | $131.66 | $141.30 | $141.30 | 8,801,940 |
2025-06-04 | $132.34 | $136.20 | $131.18 | $133.65 | $133.65 | 4,407,150 |
2025-06-03 | $132.50 | $135.28 | $131.36 | $132.34 | $132.34 | 2,825,640 |
2025-05-30 | $134.49 | $137.75 | $133.70 | $134.06 | $134.06 | 3,267,900 |
2025-05-29 | $131.68 | $135.00 | $130.30 | $133.50 | $133.50 | 3,287,170 |
2025-05-28 | $134.00 | $134.85 | $130.06 | $131.67 | $131.67 | 3,131,980 |
2025-05-27 | $137.00 | $137.00 | $132.25 | $133.50 | $133.50 | 3,411,980 |
2025-05-26 | $134.96 | $137.89 | $134.95 | $137.62 | $137.62 | 2,918,740 |
2025-05-23 | $136.90 | $139.35 | $136.20 | $136.97 | $136.97 | 3,096,500 |
2025-05-22 | $140.00 | $141.49 | $137.11 | $137.49 | $137.49 | 3,595,380 |
2025-05-21 | $142.24 | $144.67 | $141.00 | $141.01 | $141.01 | 4,250,840 |
2025-05-20 | $145.00 | $146.50 | $142.03 | $143.10 | $143.10 | 4,605,390 |
2025-05-19 | $147.90 | $148.49 | $140.49 | $146.18 | $146.18 | 7,063,340 |
2025-05-16 | $133.80 | $148.00 | $133.62 | $142.26 | $142.26 | 10,517,800 |
2025-05-15 | $134.00 | $135.66 | $133.06 | $134.15 | $134.15 | 3,358,820 |
2025-05-14 | $136.80 | $139.88 | $134.30 | $135.51 | $135.51 | 5,259,680 |
2025-05-13 | $138.00 | $138.88 | $134.13 | $134.13 | $134.13 | 4,276,760 |
2025-05-12 | $134.00 | $136.00 | $133.21 | $135.50 | $135.50 | 4,175,410 |
2025-05-09 | $134.00 | $134.88 | $130.05 | $131.00 | $131.00 | 3,833,520 |
2025-05-08 | $133.02 | $136.52 | $133.02 | $135.67 | $135.67 | 5,002,230 |
2025-05-07 | $137.02 | $138.77 | $131.80 | $133.02 | $133.02 | 4,583,800 |
2025-05-06 | $131.50 | $136.03 | $131.50 | $135.19 | $135.19 | 4,853,480 |
2025-04-30 | $134.99 | $135.28 | $130.07 | $130.87 | $130.87 | 4,564,950 |
2025-04-29 | $123.76 | $131.35 | $123.23 | $129.20 | $129.20 | 4,515,400 |
2025-04-28 | $129.42 | $130.49 | $127.11 | $127.44 | $127.44 | 4,011,660 |
2025-04-25 | $128.80 | $132.00 | $126.50 | $129.83 | $129.83 | 6,254,820 |
2025-04-24 | $138.85 | $138.88 | $127.80 | $127.80 | $127.80 | 11,315,550 |
2025-04-23 | $144.50 | $146.26 | $141.66 | $142.96 | $142.96 | 6,562,880 |
2025-04-22 | $144.93 | $144.99 | $137.58 | $142.75 | $142.75 | 7,243,970 |
2025-04-21 | $152.00 | $154.80 | $142.48 | $144.93 | $144.93 | 10,712,690 |
2025-04-18 | $175.00 | $176.50 | $160.00 | $160.00 | $160.00 | 9,154,950 |
2025-04-17 | $171.53 | $182.43 | $140.00 | $160.00 | $160.00 | 9,658,790 |
2025-04-16 | $173.50 | $176.32 | $169.66 | $171.53 | $171.53 | 3,938,600 |
2025-04-15 | $164.99 | $176.00 | $163.36 | $175.60 | $175.60 | 5,364,840 |
2025-04-14 | $169.00 | $171.00 | $164.28 | $164.75 | $164.75 | 4,892,030 |
2025-04-11 | $152.00 | $162.62 | $151.17 | $161.68 | $161.68 | 4,741,530 |
2025-04-10 | $161.65 | $162.20 | $153.52 | $155.11 | $155.11 | 6,550,940 |
2025-04-09 | $140.00 | $146.50 | $122.64 | $144.50 | $144.50 | 6,955,360 |
2025-04-08 | $147.41 | $151.24 | $141.56 | $144.70 | $144.70 | 5,343,630 |
2025-04-07 | $160.00 | $167.82 | $144.67 | $144.67 | $144.67 | 6,874,070 |
2025-04-03 | $180.00 | $182.99 | $178.78 | $180.84 | $180.84 | 2,308,290 |
2025-04-02 | $181.00 | $186.48 | $181.00 | $183.43 | $183.43 | 2,398,850 |
2025-04-01 | $182.08 | $187.60 | $181.00 | $182.54 | $182.54 | 2,700,630 |
2025-03-31 | $180.00 | $183.70 | $178.01 | $182.02 | $182.02 | 2,628,350 |
2025-03-28 | $182.00 | $183.92 | $180.18 | $180.41 | $180.41 | 1,920,710 |
2025-03-27 | $182.00 | $186.60 | $180.96 | $182.53 | $182.53 | 2,492,220 |
2025-03-26 | $178.20 | $189.51 | $177.79 | $184.36 | $184.36 | 4,683,360 |
2025-03-25 | $186.35 | $187.67 | $173.01 | $180.00 | $180.00 | 4,902,900 |
2025-03-24 | $191.00 | $195.00 | $181.50 | $185.50 | $185.50 | 6,326,340 |
2025-03-21 | $181.01 | $186.83 | $179.03 | $180.55 | $180.55 | 3,557,410 |
2025-03-20 | $184.00 | $190.45 | $183.91 | $186.06 | $186.06 | 3,391,470 |
2025-03-19 | $191.89 | $192.50 | $184.80 | $185.08 | $185.08 | 4,623,250 |
2025-03-18 | $196.86 | $198.00 | $191.81 | $193.90 | $193.90 | 5,459,360 |
2025-03-17 | $182.19 | $210.66 | $176.80 | $199.79 | $199.79 | 9,953,720 |
2025-03-14 | $179.06 | $186.22 | $176.01 | $183.80 | $183.80 | 4,070,220 |
2025-03-13 | $186.10 | $187.50 | $178.50 | $180.08 | $180.08 | 3,730,960 |
2025-03-12 | $183.00 | $191.98 | $181.14 | $185.50 | $185.50 | 4,123,930 |
2025-03-11 | $178.50 | $184.70 | $178.06 | $182.04 | $182.04 | 3,269,620 |
2025-03-10 | $187.00 | $187.90 | $178.16 | $183.25 | $183.25 | 4,879,080 |
2025-03-07 | $189.36 | $194.27 | $187.00 | $189.71 | $189.71 | 5,032,130 |
2025-03-06 | $179.82 | $196.66 | $173.01 | $194.36 | $194.36 | 8,181,920 |
2025-03-05 | $177.01 | $178.88 | $170.80 | $176.00 | $176.00 | 4,706,180 |
2025-03-04 | $166.00 | $180.00 | $165.03 | $177.00 | $177.00 | 6,858,620 |
2025-03-03 | $197.00 | $200.00 | $168.00 | $170.99 | $170.99 | 11,498,440 |
2025-02-28 | $193.85 | $212.00 | $192.00 | $199.60 | $199.60 | 7,834,420 |
2025-02-27 | $202.59 | $211.25 | $197.00 | $202.00 | $202.00 | 4,732,660 |
2025-02-26 | $205.00 | $208.50 | $200.00 | $204.98 | $204.98 | 5,643,370 |
2025-02-25 | $197.72 | $211.00 | $192.50 | $208.10 | $208.10 | 8,498,100 |
2025-02-24 | $199.99 | $215.00 | $196.09 | $201.43 | $201.43 | 8,363,880 |
2025-02-20 | $186.00 | $202.20 | $186.00 | $198.00 | $198.00 | 10,292,320 |
2025-02-19 | $186.42 | $186.42 | $182.30 | $185.00 | $185.00 | 6,549,320 |
2025-02-18 | $181.00 | $195.38 | $180.02 | $190.03 | $190.03 | 8,682,910 |
2025-02-17 | $175.78 | $186.68 | $175.76 | $182.68 | $182.68 | 6,551,210 |
2025-02-14 | $181.03 | $188.29 | $175.00 | $178.00 | $178.00 | 5,287,460 |
2025-02-13 | $184.20 | $187.00 | $181.00 | $181.03 | $181.03 | 4,715,760 |
2025-02-12 | $178.80 | $189.40 | $177.20 | $185.79 | $185.79 | 5,992,930 |
2025-02-11 | $179.77 | $184.77 | $178.59 | $179.80 | $179.80 | 4,382,170 |
2025-02-10 | $178.17 | $181.35 | $176.85 | $179.77 | $179.77 | 4,437,840 |
2025-02-07 | $173.26 | $183.50 | $173.07 | $179.00 | $179.00 | 7,229,760 |
2025-02-06 | $174.00 | $175.00 | $168.60 | $173.96 | $173.96 | 4,937,700 |
2025-02-05 | $170.46 | $175.00 | $163.03 | $170.60 | $170.60 | 8,129,190 |
2025-01-27 | $192.00 | $194.00 | $179.50 | $179.50 | $179.50 | 8,643,830 |
2025-01-24 | $195.00 | $204.80 | $194.28 | $200.16 | $200.16 | 6,297,630 |
2025-01-23 | $195.00 | $207.52 | $192.55 | $196.00 | $196.00 | 7,940,820 |
2025-01-22 | $189.24 | $198.60 | $188.01 | $193.94 | $193.94 | 7,552,770 |
2025-01-21 | $189.91 | $191.00 | $185.00 | $189.31 | $189.31 | 5,190,310 |
2025-01-20 | $188.00 | $192.72 | $185.14 | $189.29 | $189.29 | 5,458,060 |
2025-01-17 | $188.48 | $193.98 | $185.19 | $189.95 | $189.95 | 7,869,740 |
2025-01-16 | $173.38 | $195.79 | $168.10 | $190.00 | $190.00 | 12,824,660 |
2025-01-15 | $166.00 | $169.99 | $162.55 | $167.50 | $167.50 | 7,021,420 |
2025-01-14 | $160.91 | $164.81 | $155.50 | $164.29 | $164.29 | 7,774,780 |
2025-01-13 | $154.70 | $162.45 | $154.70 | $158.54 | $158.54 | 6,878,800 |
2025-01-09 | $168.78 | $170.16 | $162.50 | $162.90 | $162.90 | 7,409,220 |
2025-01-08 | $162.20 | $174.22 | $162.00 | $169.80 | $169.80 | 10,764,610 |
2025-01-07 | $160.57 | $163.00 | $154.00 | $162.89 | $162.89 | 10,133,060 |
2025-01-06 | $164.00 | $177.00 | $160.00 | $160.00 | $160.00 | 13,316,470 |
2025-01-03 | $218.00 | $219.99 | $198.01 | $200.00 | $200.00 | 7,882,600 |
2025-01-02 | $224.00 | $228.33 | $214.07 | $215.66 | $215.66 | 7,510,620 |
2024-12-31 | $228.00 | $241.60 | $225.01 | $225.32 | $225.32 | 8,321,120 |
2024-12-30 | $223.73 | $233.00 | $216.50 | $227.50 | $227.50 | 8,473,400 |
2024-12-27 | $203.00 | $239.84 | $201.23 | $227.44 | $227.44 | 11,455,880 |
2024-12-26 | $201.00 | $205.95 | $198.00 | $202.00 | $202.00 | 7,801,240 |
2024-12-25 | $195.03 | $201.43 | $193.00 | $194.69 | $194.69 | 3,767,870 |
2024-12-24 | $200.00 | $203.00 | $188.30 | $197.87 | $197.87 | 5,834,690 |
2024-12-23 | $206.96 | $209.87 | $196.00 | $197.26 | $197.26 | 7,804,990 |
2024-12-20 | $182.00 | $194.97 | $181.22 | $189.19 | $189.19 | 9,512,350 |
2024-12-19 | $164.00 | $172.52 | $162.83 | $169.24 | $169.24 | 5,415,340 |
2024-12-18 | $176.96 | $179.00 | $166.97 | $167.85 | $167.85 | 7,036,090 |
2024-12-17 | $182.33 | $183.80 | $177.00 | $177.58 | $177.58 | 5,027,540 |
2024-12-16 | $200.00 | $201.90 | $165.25 | $182.88 | $182.88 | 9,351,440 |
2024-12-13 | $204.05 | $208.44 | $198.28 | $199.00 | $199.00 | 8,966,950 |
2024-12-12 | $195.00 | $215.30 | $191.00 | $208.50 | $208.50 | 11,423,310 |
2024-12-11 | $180.99 | $195.71 | $180.99 | $188.00 | $188.00 | 7,850,140 |
2024-12-10 | $182.00 | $185.30 | $175.51 | $181.32 | $181.32 | 6,656,420 |
2024-12-09 | $182.11 | $183.37 | $172.00 | $175.22 | $175.22 | 7,541,920 |
2024-12-06 | $179.91 | $189.88 | $179.91 | $185.00 | $185.00 | 6,231,880 |
2024-12-05 | $181.00 | $184.19 | $179.01 | $180.50 | $180.50 | 3,583,710 |
2024-12-04 | $182.85 | $186.00 | $179.30 | $179.70 | $179.70 | 4,402,140 |
2024-12-03 | $185.04 | $188.38 | $181.88 | $183.68 | $183.68 | 6,241,420 |
2024-12-02 | $184.93 | $191.90 | $181.12 | $188.01 | $188.01 | 6,692,420 |
2024-11-29 | $186.01 | $195.88 | $184.00 | $187.63 | $187.63 | 5,960,600 |
2024-11-28 | $187.97 | $195.53 | $182.88 | $188.15 | $188.15 | 6,464,580 |
2024-11-27 | $184.77 | $188.50 | $178.00 | $188.43 | $188.43 | 6,027,280 |
2024-11-26 | $190.00 | $190.00 | $182.63 | $186.16 | $186.16 | 4,820,920 |
2024-11-25 | $190.90 | $196.70 | $182.61 | $187.10 | $187.10 | 7,635,640 |
2024-11-22 | $205.00 | $208.80 | $195.10 | $195.49 | $195.49 | 6,399,000 |
2024-11-21 | $188.00 | $210.50 | $187.00 | $208.00 | $208.00 | 9,345,130 |
2024-11-20 | $190.00 | $199.84 | $190.00 | $193.88 | $193.88 | 7,735,160 |
2024-11-19 | $191.99 | $195.18 | $178.33 | $190.00 | $190.00 | 9,494,720 |
2024-11-18 | $189.91 | $195.61 | $184.66 | $190.30 | $190.30 | 7,458,310 |
2024-11-15 | $209.89 | $212.27 | $193.33 | $193.57 | $193.57 | 9,907,650 |
2024-11-14 | $225.00 | $225.00 | $208.40 | $210.30 | $210.30 | 8,794,110 |
2024-11-13 | $228.80 | $230.80 | $216.00 | $227.98 | $227.98 | 7,410,690 |
2024-11-12 | $223.29 | $235.66 | $223.17 | $230.99 | $230.99 | 7,542,370 |
2024-11-11 | $245.00 | $255.00 | $221.06 | $225.00 | $225.00 | 12,663,530 |
2024-11-08 | $211.01 | $235.00 | $211.01 | $234.49 | $234.49 | 13,843,740 |
2024-11-07 | $204.93 | $219.61 | $200.98 | $209.10 | $209.10 | 9,944,770 |
2024-11-06 | $204.00 | $218.00 | $202.55 | $204.89 | $204.89 | 9,242,350 |
2024-11-05 | $203.80 | $206.58 | $199.80 | $204.33 | $204.33 | 8,227,850 |
2024-11-04 | $196.60 | $208.88 | $196.60 | $204.98 | $204.98 | 7,658,330 |
2024-11-01 | $201.18 | $203.27 | $190.66 | $196.60 | $196.60 | 9,381,480 |
2024-10-31 | $212.66 | $212.66 | $197.60 | $206.90 | $206.90 | 10,221,020 |
2024-10-30 | $201.00 | $216.40 | $201.00 | $213.00 | $213.00 | 10,362,120 |
2024-10-29 | $200.01 | $223.97 | $199.68 | $205.00 | $205.00 | 14,871,000 |
2024-10-28 | $196.00 | $204.00 | $193.04 | $199.59 | $199.59 | 8,117,360 |
2024-10-25 | $204.10 | $207.65 | $199.00 | $200.46 | $200.46 | 8,881,740 |
2024-10-24 | $201.00 | $206.03 | $196.00 | $200.98 | $200.98 | 9,395,330 |
2024-10-23 | $201.00 | $219.62 | $201.00 | $204.44 | $204.44 | 12,802,530 |
2024-10-22 | $210.11 | $214.00 | $201.30 | $207.00 | $207.00 | 13,647,570 |
2024-10-21 | $193.07 | $222.22 | $191.00 | $208.70 | $208.70 | 22,058,930 |
2024-10-18 | $160.00 | $190.67 | $160.00 | $190.67 | $190.67 | 18,409,100 |
2024-10-17 | $159.00 | $163.40 | $157.10 | $158.89 | $158.89 | 13,882,450 |
2024-10-16 | $173.99 | $177.00 | $146.84 | $156.02 | $156.02 | 20,892,370 |
2024-10-15 | $178.00 | $189.90 | $172.98 | $174.40 | $174.40 | 17,260,690 |
2024-10-14 | $150.00 | $179.40 | $144.88 | $179.40 | $179.40 | 17,488,340 |
2024-10-11 | $151.00 | $159.99 | $146.60 | $149.50 | $149.50 | 14,753,370 |
2024-10-10 | $158.85 | $172.00 | $145.00 | $155.60 | $155.60 | 18,898,830 |
2024-10-09 | $140.00 | $167.75 | $137.60 | $151.38 | $151.38 | 19,922,990 |
2024-10-08 | $139.80 | $139.80 | $129.00 | $139.80 | $139.80 | 15,232,690 |
2024-09-30 | $98.44 | $117.38 | $97.91 | $116.50 | $116.50 | 16,483,480 |
2024-09-27 | $94.20 | $100.45 | $93.58 | $98.44 | $98.44 | 11,730,410 |
2024-09-26 | $93.40 | $94.90 | $90.10 | $94.42 | $94.42 | 10,831,870 |
2024-09-25 | $88.36 | $101.36 | $87.40 | $94.80 | $94.80 | 13,361,130 |
2024-09-24 | $80.42 | $85.51 | $78.88 | $84.79 | $84.79 | 9,158,880 |
2024-09-23 | $80.50 | $83.98 | $80.00 | $80.06 | $80.06 | 4,413,800 |
2024-09-20 | $80.20 | $81.19 | $78.66 | $81.00 | $81.00 | 4,286,260 |
2024-09-19 | $82.00 | $82.00 | $79.00 | $79.57 | $79.57 | 4,638,360 |
2024-09-18 | $79.50 | $81.25 | $79.19 | $81.08 | $81.08 | 4,192,930 |
2024-09-13 | $80.30 | $81.70 | $79.66 | $80.33 | $80.33 | 6,011,030 |
2024-09-12 | $78.88 | $82.25 | $78.05 | $80.30 | $80.30 | 8,862,670 |
2024-09-11 | $71.01 | $77.68 | $69.92 | $76.55 | $76.55 | 8,259,610 |
2024-09-10 | $70.95 | $71.60 | $69.80 | $70.63 | $70.63 | 4,388,420 |
2024-09-09 | $70.50 | $71.77 | $68.06 | $70.95 | $70.95 | 5,486,670 |
2024-09-06 | $76.39 | $76.81 | $72.00 | $72.20 | $72.20 | 5,509,960 |
2024-09-05 | $75.66 | $78.73 | $75.59 | $76.60 | $76.60 | 3,331,240 |
2024-09-04 | $74.50 | $76.66 | $72.50 | $75.80 | $75.80 | 4,368,860 |
2024-09-03 | $79.15 | $79.77 | $77.30 | $78.39 | $78.39 | 3,093,230 |
2024-09-02 | $83.00 | $84.23 | $79.01 | $79.01 | $79.01 | 4,617,360 |
2024-08-30 | $80.51 | $84.00 | $80.51 | $83.33 | $83.33 | 4,439,140 |
2024-08-29 | $78.80 | $81.39 | $77.30 | $80.77 | $80.77 | 4,168,300 |
2024-08-28 | $78.45 | $80.80 | $78.45 | $79.27 | $79.27 | 2,540,820 |
2024-08-27 | $77.95 | $79.94 | $77.91 | $79.03 | $79.03 | 2,770,260 |
2024-08-26 | $77.60 | $79.30 | $77.52 | $78.49 | $78.49 | 3,307,590 |
2024-08-23 | $79.01 | $79.66 | $77.01 | $77.20 | $77.20 | 4,255,390 |
2024-08-22 | $82.24 | $82.50 | $78.58 | $80.02 | $80.02 | 5,069,980 |
2024-08-21 | $81.07 | $83.65 | $81.07 | $82.30 | $82.30 | 2,929,940 |
2024-08-20 | $84.00 | $84.00 | $81.86 | $82.07 | $82.07 | 2,927,240 |
2024-08-19 | $84.94 | $84.94 | $82.62 | $82.97 | $82.97 | 4,359,820 |
2024-08-16 | $82.80 | $86.60 | $82.30 | $84.94 | $84.94 | 6,354,020 |
2024-08-15 | $80.94 | $82.64 | $80.50 | $81.76 | $81.76 | 3,084,760 |
2024-08-14 | $83.00 | $83.17 | $80.91 | $81.33 | $81.33 | 3,887,460 |
2024-08-13 | $82.94 | $83.93 | $81.30 | $82.45 | $82.45 | 3,834,400 |
2024-08-12 | $82.91 | $84.28 | $82.01 | $82.19 | $82.19 | 2,997,150 |
2024-08-09 | $85.00 | $85.46 | $83.50 | $83.72 | $83.72 | 3,870,510 |
2024-08-08 | $83.02 | $84.57 | $81.70 | $83.07 | $83.07 | 4,169,580 |
2024-08-07 | $86.26 | $86.77 | $84.66 | $84.77 | $84.77 | 4,432,690 |
2024-08-06 | $82.90 | $87.35 | $81.72 | $86.40 | $86.40 | 11,306,760 |
2024-08-05 | $86.95 | $87.35 | $79.20 | $79.23 | $79.23 | 12,850,630 |
2024-08-02 | $93.64 | $94.35 | $90.13 | $90.61 | $90.61 | 6,860,890 |
2024-08-01 | $99.00 | $100.00 | $94.83 | $94.89 | $94.89 | 6,655,120 |
2024-07-31 | $95.70 | $99.50 | $93.41 | $97.40 | $97.40 | 10,563,770 |
2024-07-30 | $99.33 | $99.97 | $95.70 | $96.26 | $96.26 | 12,823,840 |
2024-07-29 | $85.85 | $96.83 | $85.50 | $96.83 | $96.83 | 15,361,740 |
2024-07-26 | $80.73 | $82.09 | $80.01 | $80.69 | $80.69 | 3,019,410 |
2024-07-25 | $82.00 | $82.97 | $78.53 | $80.60 | $80.60 | 5,141,370 |
2024-07-24 | $82.94 | $86.70 | $82.61 | $83.51 | $83.51 | 4,432,530 |
2024-07-23 | $84.85 | $87.46 | $83.95 | $84.78 | $84.78 | 6,171,280 |
2024-07-22 | $83.44 | $85.38 | $82.00 | $85.08 | $85.08 | 4,020,510 |
2024-07-19 | $82.48 | $85.20 | $82.22 | $83.00 | $83.00 | 3,981,650 |
2024-07-18 | $82.88 | $84.56 | $80.25 | $83.11 | $83.11 | 6,785,050 |
2024-07-17 | $85.84 | $90.99 | $85.58 | $86.83 | $86.83 | 8,382,810 |
2024-07-16 | $85.61 | $86.89 | $84.74 | $86.32 | $86.32 | 4,728,210 |
2024-07-15 | $85.30 | $87.61 | $84.20 | $86.00 | $86.00 | 4,100,770 |
2024-07-12 | $85.12 | $87.73 | $84.62 | $86.30 | $86.30 | 5,526,680 |
2024-07-11 | $86.51 | $87.47 | $84.68 | $86.75 | $86.75 | 7,037,860 |
2024-07-10 | $83.14 | $87.50 | $83.14 | $85.90 | $85.90 | 7,769,220 |
2024-07-09 | $79.58 | $84.00 | $78.45 | $83.87 | $83.87 | 7,967,500 |
2024-07-08 | $80.00 | $81.89 | $79.07 | $79.85 | $79.85 | 3,913,010 |
2024-07-05 | $78.17 | $82.18 | $76.60 | $80.26 | $80.26 | 5,359,420 |
2024-07-04 | $82.03 | $82.68 | $78.00 | $78.72 | $78.72 | 4,995,860 |
2024-07-03 | $80.82 | $83.09 | $79.20 | $81.15 | $81.15 | 4,531,960 |
2024-07-02 | $86.80 | $87.33 | $78.30 | $80.98 | $80.98 | 9,228,970 |
2024-07-01 | $86.35 | $88.10 | $85.40 | $87.65 | $87.65 | 4,529,430 |
2024-06-28 | $83.00 | $88.00 | $82.16 | $87.35 | $87.35 | 7,374,720 |
2024-06-27 | $85.13 | $85.26 | $81.80 | $82.50 | $82.50 | 5,355,420 |
2024-06-26 | $85.46 | $86.57 | $84.02 | $85.93 | $85.93 | 6,088,790 |
2024-06-25 | $85.71 | $86.20 | $82.82 | $83.61 | $83.61 | 6,141,550 |
2024-06-24 | $90.50 | $92.60 | $86.32 | $87.13 | $87.13 | 6,939,590 |
2024-06-21 | $91.00 | $93.00 | $86.89 | $90.50 | $90.50 | 9,040,260 |
2024-06-20 | $93.65 | $98.00 | $90.35 | $91.19 | $91.19 | 12,962,240 |
2024-06-19 | $90.69 | $91.44 | $87.80 | $89.02 | $89.02 | 5,418,110 |
2024-06-18 | $90.77 | $93.60 | $89.06 | $90.68 | $90.68 | 8,088,990 |
2024-06-17 | $90.53 | $92.80 | $89.17 | $89.85 | $89.85 | 6,886,340 |
2024-06-14 | $86.30 | $91.96 | $85.16 | $90.63 | $90.63 | 11,584,370 |
2024-06-13 | $86.03 | $88.24 | $84.53 | $85.68 | $85.68 | 6,192,260 |
2024-06-12 | $109.53 | $125.70 | $109.53 | $121.65 | $121.65 | 7,044,260 |
2024-06-11 | $106.88 | $112.38 | $106.88 | $111.15 | $111.15 | 2,743,760 |
2024-06-07 | $109.50 | $110.80 | $106.00 | $108.00 | $108.00 | 3,118,410 |
2024-06-06 | $113.88 | $116.21 | $108.88 | $109.52 | $109.52 | 4,450,630 |
2024-06-05 | $113.85 | $114.88 | $111.98 | $112.06 | $112.06 | 2,329,570 |
2024-06-04 | $117.55 | $117.89 | $111.50 | $113.34 | $113.34 | 5,317,750 |
2024-06-03 | $118.50 | $123.00 | $118.20 | $118.86 | $118.86 | 4,851,300 |
2024-05-31 | $117.15 | $121.79 | $117.00 | $119.04 | $119.04 | 3,690,130 |
2024-05-30 | $123.24 | $123.84 | $118.02 | $118.10 | $118.10 | 5,066,660 |
2024-05-29 | $121.00 | $128.78 | $117.08 | $125.05 | $125.05 | 7,711,990 |
2024-05-28 | $114.01 | $123.50 | $113.14 | $118.00 | $118.00 | 5,536,470 |
2024-05-27 | $118.87 | $120.55 | $113.03 | $114.78 | $114.78 | 6,265,700 |
2024-05-24 | $125.80 | $130.99 | $120.16 | $120.55 | $120.55 | 7,527,510 |
2024-05-23 | $127.00 | $131.47 | $122.20 | $128.08 | $128.08 | 7,523,640 |
2024-05-22 | $124.12 | $126.05 | $123.02 | $125.70 | $125.70 | 4,084,180 |
2024-05-21 | $130.20 | $131.99 | $122.63 | $125.10 | $125.10 | 7,177,870 |
2024-05-20 | $130.14 | $134.00 | $129.10 | $130.91 | $130.91 | 6,907,630 |
2024-05-17 | $123.22 | $134.70 | $123.20 | $132.80 | $132.80 | 9,740,770 |
2024-05-16 | $121.77 | $129.00 | $117.91 | $127.15 | $127.15 | 10,185,640 |
2024-05-15 | $115.00 | $122.97 | $114.86 | $117.89 | $117.89 | 8,058,840 |
2024-05-14 | $113.30 | $116.55 | $111.50 | $114.73 | $114.73 | 6,010,150 |
2024-05-13 | $109.50 | $116.45 | $109.09 | $114.20 | $114.20 | 6,941,550 |
2024-05-10 | $111.00 | $111.00 | $107.87 | $109.50 | $109.50 | 4,773,450 |
2024-05-09 | $114.40 | $114.98 | $110.06 | $111.62 | $111.62 | 5,058,060 |
2024-05-08 | $114.00 | $116.72 | $111.96 | $114.40 | $114.40 | 5,311,780 |
2024-05-07 | $118.89 | $119.20 | $112.61 | $115.51 | $115.51 | 7,790,200 |
2024-05-06 | $133.60 | $133.60 | $111.02 | $116.30 | $116.30 | 14,521,120 |
2024-04-30 | $128.50 | $134.98 | $128.11 | $131.00 | $131.00 | 6,738,640 |
2024-04-29 | $128.50 | $136.32 | $128.00 | $131.70 | $131.70 | 10,302,300 |
2024-04-26 | $112.01 | $131.00 | $110.00 | $129.00 | $129.00 | 14,930,180 |
2024-04-25 | $109.97 | $112.50 | $108.50 | $109.60 | $109.60 | 8,159,900 |
2024-04-24 | $101.00 | $116.05 | $99.67 | $114.21 | $114.21 | 11,760,330 |
2024-04-23 | $103.76 | $105.38 | $99.88 | $100.28 | $100.28 | 5,303,300 |
2024-04-22 | $97.98 | $105.07 | $97.28 | $101.09 | $101.09 | 6,559,500 |
2024-04-19 | $106.14 | $107.50 | $100.00 | $103.35 | $103.35 | 6,688,550 |
2024-04-18 | $102.50 | $109.66 | $100.12 | $106.13 | $106.13 | 8,109,780 |
2024-04-17 | $103.43 | $107.81 | $100.90 | $107.81 | $107.81 | 7,940,110 |
2024-04-16 | $103.53 | $106.50 | $99.02 | $99.47 | $99.47 | 7,366,230 |
2024-04-15 | $111.75 | $113.87 | $102.81 | $105.34 | $105.34 | 8,916,520 |
2024-04-12 | $109.18 | $115.88 | $109.10 | $111.55 | $111.55 | 9,000,580 |
2024-04-11 | $110.49 | $111.29 | $107.60 | $107.60 | $107.60 | 5,185,990 |
2024-04-10 | $112.20 | $114.50 | $107.00 | $109.08 | $109.08 | 6,149,650 |
2024-04-09 | $110.35 | $114.11 | $107.39 | $112.20 | $112.20 | 8,680,150 |
2024-04-08 | $119.23 | $119.60 | $111.68 | $112.48 | $112.48 | 12,060,280 |
2024-04-03 | $123.00 | $127.78 | $118.66 | $122.79 | $122.79 | 13,112,700 |
2024-04-02 | $146.00 | $148.00 | $118.85 | $118.85 | $118.85 | 18,996,410 |
2024-04-01 | $160.93 | $163.33 | $142.00 | $148.56 | $148.56 | 12,161,560 |
2024-03-29 | $144.09 | $155.91 | $142.50 | $155.48 | $155.48 | 10,883,830 |
2024-03-28 | $135.50 | $142.48 | $134.11 | $140.93 | $140.93 | 11,361,950 |
2024-03-27 | $135.10 | $139.47 | $128.00 | $137.90 | $137.90 | 12,511,200 |
2024-03-26 | $138.51 | $141.70 | $128.70 | $133.00 | $133.00 | 13,391,290 |
2024-03-25 | $139.00 | $142.98 | $139.00 | $139.60 | $139.60 | 7,042,440 |
2024-03-22 | $139.98 | $142.80 | $137.01 | $140.26 | $140.26 | 8,553,960 |
2024-03-21 | $132.02 | $147.63 | $131.00 | $140.22 | $140.22 | 14,720,150 |
2024-03-20 | $129.57 | $132.99 | $127.77 | $132.99 | $132.99 | 8,488,510 |
2024-03-19 | $126.98 | $130.88 | $122.03 | $129.35 | $129.35 | 11,460,070 |
2024-03-18 | $130.20 | $132.49 | $127.60 | $129.40 | $129.40 | 10,492,650 |
2024-03-15 | $127.50 | $132.56 | $126.31 | $131.70 | $131.70 | 11,582,270 |
2024-03-14 | $125.00 | $133.50 | $123.50 | $129.10 | $129.10 | 12,137,060 |
2024-03-13 | $134.90 | $136.75 | $127.00 | $127.50 | $127.50 | 15,110,650 |
2024-03-12 | $128.00 | $133.58 | $121.00 | $130.75 | $130.75 | 14,705,500 |
2024-03-11 | $123.10 | $130.20 | $121.84 | $129.30 | $129.30 | 12,169,460 |
2024-03-08 | $128.30 | $135.30 | $121.51 | $129.55 | $129.55 | 15,862,700 |
2024-03-07 | $124.00 | $128.00 | $119.12 | $124.81 | $124.81 | 13,512,570 |
2024-03-06 | $109.50 | $128.40 | $109.01 | $122.88 | $122.88 | 16,992,080 |
2024-03-05 | $111.00 | $113.47 | $105.70 | $108.88 | $108.88 | 15,329,010 |
2024-03-04 | $101.88 | $113.04 | $97.88 | $113.04 | $113.04 | 17,928,610 |
2024-03-01 | $84.50 | $98.27 | $82.89 | $94.20 | $94.20 | 15,479,390 |
2024-02-29 | $74.20 | $85.00 | $74.00 | $81.89 | $81.89 | 10,730,630 |
2024-02-28 | $76.00 | $83.00 | $71.01 | $71.01 | $71.01 | 9,315,860 |
2024-02-27 | $66.50 | $77.04 | $65.18 | $72.90 | $72.90 | 8,240,350 |
2024-02-26 | $63.05 | $69.56 | $62.46 | $67.80 | $67.80 | 7,351,260 |
2024-02-23 | $67.29 | $70.71 | $65.27 | $65.53 | $65.53 | 8,383,350 |
2024-02-22 | $65.76 | $66.09 | $62.65 | $64.47 | $64.47 | 6,607,790 |
2024-02-21 | $66.00 | $66.00 | $62.31 | $63.28 | $63.28 | 9,031,980 |
2024-02-20 | $62.00 | $69.00 | $59.62 | $69.00 | $69.00 | 7,710,120 |
2024-02-19 | $52.51 | $58.50 | $52.50 | $57.50 | $57.50 | 6,431,940 |
2024-02-08 | $44.86 | $50.33 | $44.68 | $49.70 | $49.70 | 4,837,890 |
2024-02-07 | $45.20 | $48.65 | $43.38 | $44.50 | $44.50 | 4,791,640 |
2024-02-06 | $42.14 | $46.25 | $39.63 | $45.05 | $45.05 | 4,845,740 |
2024-02-05 | $47.34 | $47.43 | $41.29 | $42.78 | $42.78 | 4,645,900 |
2024-02-02 | $52.08 | $52.78 | $45.90 | $47.45 | $47.45 | 4,730,500 |
2024-02-01 | $49.42 | $53.80 | $49.00 | $51.96 | $51.96 | 3,499,400 |
2024-01-31 | $53.90 | $54.45 | $50.42 | $50.57 | $50.57 | 2,915,530 |
2024-01-30 | $55.88 | $56.47 | $53.95 | $53.95 | $53.95 | 2,175,740 |
2024-01-29 | $61.50 | $61.81 | $52.00 | $56.00 | $56.00 | 3,659,990 |
2024-01-26 | $63.11 | $63.37 | $60.60 | $61.01 | $61.01 | 2,114,400 |
2024-01-25 | $62.50 | $64.69 | $61.66 | $63.45 | $63.45 | 2,942,950 |
2024-01-24 | $64.50 | $65.40 | $60.25 | $62.83 | $62.83 | 2,728,910 |
2024-01-23 | $62.00 | $66.07 | $61.01 | $64.40 | $64.40 | 3,257,590 |
2024-01-22 | $65.50 | $67.57 | $61.00 | $62.00 | $62.00 | 3,225,860 |
2024-01-19 | $71.41 | $72.27 | $64.29 | $64.49 | $64.49 | 3,673,560 |
2024-01-18 | $66.79 | $73.01 | $66.21 | $71.04 | $71.04 | 4,116,410 |
2024-01-17 | $69.46 | $70.50 | $68.00 | $68.00 | $68.00 | 1,127,800 |
2024-01-16 | $70.69 | $70.69 | $68.05 | $69.53 | $69.53 | 1,262,910 |
2024-01-15 | $69.67 | $71.57 | $68.90 | $70.67 | $70.67 | 1,066,340 |
2024-01-12 | $71.09 | $72.49 | $69.65 | $70.07 | $70.07 | 1,915,800 |
2024-01-11 | $68.00 | $71.98 | $67.99 | $71.20 | $71.20 | 2,044,300 |
2024-01-10 | $68.93 | $70.55 | $67.01 | $68.94 | $68.94 | 1,656,700 |
2024-01-09 | $68.76 | $71.37 | $68.61 | $69.36 | $69.36 | 2,657,610 |
2024-01-08 | $67.36 | $69.30 | $67.36 | $67.74 | $67.74 | 1,767,650 |
2024-01-05 | $71.24 | $71.24 | $67.31 | $67.74 | $67.74 | 2,422,910 |
2024-01-04 | $72.75 | $72.75 | $69.77 | $71.23 | $71.23 | 2,311,900 |
2024-01-03 | $77.90 | $77.92 | $72.27 | $72.53 | $72.53 | 3,964,580 |
2024-01-02 | $80.30 | $81.10 | $77.70 | $77.92 | $77.92 | 2,138,600 |
2024-01-01 | $81.39 | $81.39 | $81.39 | $81.39 | $81.39 | 0 |
2023-12-29 | $80.00 | $83.50 | $78.66 | $81.39 | $81.39 | 3,354,090 |
2023-12-28 | $76.36 | $82.40 | $75.72 | $80.23 | $80.23 | 4,030,350 |
2023-12-27 | $76.55 | $78.69 | $75.52 | $76.36 | $76.36 | 1,865,840 |
2023-12-26 | $79.89 | $80.22 | $76.50 | $76.80 | $76.80 | 2,106,140 |
2023-12-25 | $80.33 | $82.00 | $79.50 | $79.80 | $79.80 | 2,019,000 |
2023-12-22 | $82.20 | $83.00 | $79.50 | $80.14 | $80.14 | 3,610,520 |
2023-12-21 | $74.29 | $86.00 | $73.23 | $82.20 | $82.20 | 5,683,840 |
2023-12-20 | $77.25 | $77.25 | $73.76 | $74.80 | $74.80 | 2,585,500 |
2023-12-19 | $75.86 | $77.67 | $74.07 | $77.25 | $77.25 | 2,584,380 |
2023-12-18 | $75.27 | $77.70 | $74.75 | $76.03 | $76.03 | 2,417,300 |
2023-12-15 | $79.10 | $79.44 | $75.05 | $75.39 | $75.39 | 4,290,580 |
2023-12-14 | $79.70 | $83.20 | $79.50 | $79.65 | $79.65 | 3,855,270 |
2023-12-13 | $82.01 | $84.00 | $79.55 | $79.68 | $79.68 | 3,499,090 |
2023-12-12 | $84.35 | $85.58 | $80.10 | $82.51 | $82.51 | 5,054,510 |
2023-12-11 | $82.42 | $84.58 | $79.23 | $82.57 | $82.57 | 6,065,460 |
2023-12-08 | $76.80 | $85.10 | $76.65 | $82.18 | $82.18 | 7,299,750 |
2023-12-07 | $75.98 | $78.78 | $74.11 | $76.95 | $76.95 | 3,689,100 |
2023-12-06 | $75.00 | $78.70 | $73.98 | $76.02 | $76.02 | 4,051,930 |
2023-12-05 | $79.10 | $81.76 | $74.80 | $74.84 | $74.84 | 5,101,770 |
2023-12-04 | $75.88 | $82.00 | $74.74 | $79.55 | $79.55 | 5,830,880 |
2023-12-01 | $72.75 | $76.88 | $72.01 | $75.93 | $75.93 | 4,779,160 |
2023-11-30 | $73.50 | $75.79 | $72.00 | $73.53 | $73.53 | 3,842,800 |
2023-11-29 | $75.00 | $76.64 | $73.80 | $74.33 | $74.33 | 4,153,790 |
2023-11-28 | $74.61 | $75.38 | $72.92 | $73.92 | $73.92 | 3,737,350 |
2023-11-27 | $69.79 | $75.80 | $69.51 | $74.09 | $74.09 | 5,640,250 |
2023-11-24 | $71.50 | $71.50 | $69.40 | $70.00 | $70.00 | 2,288,210 |
2023-11-23 | $70.52 | $72.37 | $70.11 | $71.41 | $71.41 | 3,325,060 |
2023-11-22 | $73.11 | $74.40 | $70.40 | $70.40 | $70.40 | 4,870,260 |
2023-11-21 | $75.88 | $77.02 | $73.62 | $73.68 | $73.68 | 5,064,250 |
2023-11-20 | $78.00 | $81.38 | $75.84 | $76.69 | $76.69 | 8,590,480 |
2023-11-17 | $65.06 | $78.86 | $65.06 | $78.68 | $78.68 | 8,243,760 |
2023-11-16 | $67.49 | $68.00 | $65.70 | $65.72 | $65.72 | 2,751,500 |
2023-11-15 | $71.87 | $72.40 | $67.02 | $67.50 | $67.50 | 5,243,070 |
2023-11-14 | $72.31 | $74.98 | $71.15 | $71.76 | $71.76 | 3,641,300 |
2023-11-13 | $70.65 | $74.99 | $70.65 | $73.19 | $73.19 | 3,433,400 |
2023-11-10 | $71.00 | $73.86 | $69.88 | $70.28 | $70.28 | 2,829,620 |
2023-11-09 | $72.01 | $72.92 | $70.50 | $71.69 | $71.69 | 3,637,170 |
2023-11-08 | $70.00 | $75.18 | $68.48 | $71.67 | $71.67 | 6,350,090 |
2023-11-07 | $64.99 | $70.78 | $64.62 | $70.67 | $70.67 | 6,134,380 |
2023-11-06 | $63.55 | $65.47 | $63.55 | $65.04 | $65.04 | 3,008,480 |
2023-11-03 | $61.88 | $64.05 | $61.88 | $63.16 | $63.16 | 2,924,100 |
2023-11-02 | $62.29 | $64.98 | $62.20 | $62.28 | $62.28 | 2,961,800 |
2023-11-01 | $62.39 | $62.83 | $61.50 | $62.41 | $62.41 | 1,611,090 |
2023-10-31 | $64.00 | $64.87 | $61.88 | $62.50 | $62.50 | 2,641,550 |
2023-10-30 | $63.29 | $64.77 | $62.80 | $64.26 | $64.26 | 2,984,500 |
2023-10-27 | $65.01 | $65.09 | $61.77 | $63.64 | $63.64 | 4,595,360 |
2023-10-26 | $63.07 | $65.88 | $61.66 | $65.47 | $65.47 | 4,112,700 |
2023-10-25 | $64.96 | $66.50 | $63.54 | $63.90 | $63.90 | 3,628,100 |
2023-10-24 | $61.88 | $68.50 | $61.54 | $64.72 | $64.72 | 6,298,450 |
2023-10-23 | $63.90 | $63.90 | $60.61 | $61.10 | $61.10 | 2,691,400 |
2023-10-20 | $65.56 | $66.38 | $63.65 | $63.90 | $63.90 | 2,918,860 |
2023-10-19 | $67.08 | $68.41 | $65.91 | $66.00 | $66.00 | 2,352,400 |
2023-10-18 | $70.00 | $71.30 | $67.16 | $68.27 | $68.27 | 2,957,600 |
2023-10-17 | $72.41 | $72.50 | $68.60 | $70.69 | $70.69 | 4,280,620 |
2023-10-16 | $74.45 | $74.60 | $71.36 | $72.05 | $72.05 | 3,474,600 |
2023-10-13 | $76.46 | $76.60 | $74.51 | $75.43 | $75.43 | 3,011,200 |
2023-10-12 | $79.30 | $79.67 | $75.84 | $76.17 | $76.17 | 4,163,700 |
2023-10-11 | $82.90 | $83.29 | $75.80 | $79.35 | $79.35 | 5,616,680 |
2023-10-10 | $82.68 | $84.42 | $79.85 | $80.49 | $80.49 | 4,965,470 |
2023-10-09 | $81.88 | $85.68 | $81.05 | $81.89 | $81.89 | 7,664,550 |
2023-09-28 | $72.50 | $82.69 | $72.50 | $81.88 | $81.88 | 10,603,820 |
2023-09-27 | $66.21 | $72.31 | $64.10 | $71.06 | $71.06 | 6,990,780 |
2023-09-26 | $61.80 | $65.20 | $61.10 | $64.60 | $64.60 | 3,751,140 |
2023-09-25 | $65.51 | $65.78 | $61.65 | $61.88 | $61.88 | 2,830,300 |
2023-09-22 | $59.97 | $65.95 | $59.75 | $65.40 | $65.40 | 3,780,440 |
2023-09-21 | $60.83 | $61.80 | $59.78 | $60.08 | $60.08 | 1,378,200 |
2023-09-20 | $60.00 | $62.33 | $59.99 | $60.68 | $60.68 | 1,848,100 |
2023-09-19 | $61.70 | $62.50 | $59.41 | $59.95 | $59.95 | 2,420,970 |
2023-09-18 | $63.58 | $64.56 | $61.88 | $62.02 | $62.02 | 1,994,100 |
2023-09-15 | $64.13 | $66.51 | $63.37 | $63.88 | $63.88 | 2,311,830 |
2023-09-14 | $68.49 | $68.68 | $65.05 | $65.18 | $65.18 | 2,407,610 |
2023-09-13 | $70.19 | $70.42 | $67.55 | $68.61 | $68.61 | 2,837,080 |
2023-09-12 | $65.66 | $71.34 | $65.66 | $70.22 | $70.22 | 6,243,660 |
2023-09-11 | $62.62 | $66.99 | $61.50 | $65.90 | $65.90 | 3,631,620 |
2023-09-08 | $65.50 | $65.90 | $61.80 | $63.18 | $63.18 | 3,386,530 |
2023-09-07 | $66.85 | $67.57 | $62.68 | $63.79 | $63.79 | 4,965,040 |
2023-09-06 | $70.30 | $72.10 | $67.13 | $68.96 | $68.96 | 6,966,920 |
2023-09-05 | $65.95 | $71.54 | $65.20 | $69.18 | $69.18 | 5,081,140 |
2023-09-04 | $66.36 | $67.96 | $64.77 | $66.00 | $66.00 | 2,662,100 |
2023-09-01 | $69.00 | $69.82 | $66.35 | $66.90 | $66.90 | 2,606,120 |
2023-08-31 | $66.16 | $68.26 | $65.90 | $66.33 | $66.33 | 2,455,360 |
2023-08-30 | $65.00 | $69.70 | $65.00 | $66.90 | $66.90 | 3,755,480 |
2023-08-29 | $61.00 | $66.66 | $60.60 | $65.27 | $65.27 | 4,499,830 |
2023-08-28 | $78.00 | $78.00 | $62.10 | $62.31 | $62.31 | 7,073,480 |
2023-08-11 | $71.06 | $71.10 | $67.80 | $67.80 | $67.80 | 2,340,030 |
2023-08-10 | $70.98 | $71.95 | $69.32 | $70.18 | $70.18 | 2,124,060 |
2023-08-09 | $73.98 | $74.44 | $70.98 | $71.59 | $71.59 | 2,874,470 |
2023-08-08 | $73.13 | $75.70 | $73.13 | $75.16 | $75.16 | 2,465,400 |
2023-08-07 | $72.60 | $74.70 | $72.18 | $73.65 | $73.65 | 2,800,570 |
2023-08-04 | $70.78 | $74.00 | $70.50 | $72.60 | $72.60 | 2,967,140 |
2023-08-03 | $68.68 | $72.00 | $68.20 | $71.72 | $71.72 | 4,688,340 |
2023-08-02 | $67.47 | $69.60 | $67.13 | $69.00 | $69.00 | 2,499,140 |
2023-08-01 | $68.94 | $70.44 | $67.29 | $68.39 | $68.39 | 2,995,920 |
2023-07-31 | $68.13 | $68.80 | $66.32 | $68.34 | $68.34 | 2,520,600 |
2023-07-28 | $69.00 | $69.40 | $67.53 | $68.42 | $68.42 | 1,959,130 |
2023-07-27 | $69.77 | $71.00 | $68.25 | $69.40 | $69.40 | 2,646,610 |
2023-07-26 | $73.62 | $74.58 | $69.89 | $70.30 | $70.30 | 2,894,310 |
2023-07-25 | $73.98 | $74.47 | $71.62 | $74.08 | $74.08 | 2,957,660 |
2023-07-24 | $72.00 | $74.47 | $71.81 | $73.19 | $73.19 | 2,027,600 |
2023-07-21 | $74.00 | $75.27 | $71.83 | $72.75 | $72.75 | 3,825,690 |
2023-07-20 | $79.80 | $80.06 | $74.66 | $74.66 | $74.66 | 3,471,130 |
2023-07-19 | $80.60 | $83.40 | $77.30 | $77.59 | $77.59 | 3,802,930 |
2023-07-18 | $83.36 | $84.00 | $79.71 | $80.38 | $80.38 | 3,997,120 |
2023-07-17 | $76.00 | $83.50 | $75.80 | $83.03 | $83.03 | 6,095,760 |
2023-07-14 | $78.00 | $79.50 | $76.01 | $78.08 | $78.08 | 3,315,100 |
2023-07-13 | $77.00 | $78.30 | $75.46 | $77.19 | $77.19 | 3,263,110 |
2023-07-12 | $78.59 | $78.67 | $75.01 | $75.44 | $75.44 | 3,456,030 |
2023-07-11 | $78.88 | $79.90 | $77.59 | $79.00 | $79.00 | 2,463,960 |
2023-07-10 | $78.52 | $79.51 | $77.26 | $78.66 | $78.66 | 2,595,260 |
2023-07-07 | $80.00 | $81.10 | $77.24 | $78.50 | $78.50 | 3,852,690 |
2023-07-06 | $81.00 | $82.62 | $80.58 | $80.68 | $80.68 | 3,161,970 |
2023-07-05 | $83.01 | $83.68 | $80.11 | $81.31 | $81.31 | 4,753,440 |
2023-07-04 | $84.89 | $87.29 | $83.88 | $84.00 | $84.00 | 4,047,120 |
2023-07-03 | $88.00 | $89.99 | $83.38 | $84.88 | $84.88 | 4,263,310 |
2023-06-30 | $85.59 | $90.86 | $84.83 | $88.01 | $88.01 | 5,908,690 |
2023-06-29 | $83.06 | $86.63 | $82.56 | $85.45 | $85.45 | 5,863,670 |
2023-06-28 | $82.50 | $84.50 | $78.21 | $82.18 | $82.18 | 7,021,230 |
2023-06-27 | $91.42 | $91.42 | $84.36 | $84.70 | $84.70 | 7,598,730 |
2023-06-26 | $88.22 | $95.00 | $85.85 | $92.52 | $92.52 | 8,363,510 |
2023-06-21 | $94.88 | $99.30 | $89.40 | $90.01 | $90.01 | 7,833,720 |
2023-06-20 | $88.98 | $97.00 | $86.18 | $95.40 | $95.40 | 9,669,260 |
2023-06-19 | $85.02 | $95.60 | $83.09 | $91.82 | $91.82 | 9,996,920 |
2023-06-16 | $79.36 | $85.38 | $77.66 | $84.75 | $84.75 | 9,179,370 |
2023-06-15 | $77.43 | $87.87 | $76.50 | $79.27 | $79.27 | 11,458,140 |
2023-06-14 | $74.82 | $78.77 | $74.50 | $77.84 | $77.84 | 8,405,840 |
2023-06-13 | $78.51 | $79.28 | $73.80 | $74.81 | $74.81 | 9,781,740 |
2023-06-12 | $82.01 | $84.44 | $78.00 | $79.29 | $79.29 | 10,759,020 |
2023-06-09 | $73.00 | $80.80 | $72.25 | $79.46 | $79.46 | 12,233,970 |
2023-06-08 | $73.71 | $77.70 | $71.00 | $75.00 | $75.00 | 10,277,040 |
2023-06-07 | $67.60 | $73.81 | $63.78 | $73.81 | $73.71 | 8,745,600 |
2023-06-06 | $62.80 | $62.80 | $60.65 | $61.51 | $61.43 | 2,029,100 |
2023-06-05 | $62.78 | $63.77 | $61.87 | $62.78 | $62.70 | 2,073,930 |
2023-06-02 | $64.99 | $65.04 | $62.33 | $62.53 | $62.45 | 2,536,160 |
2023-06-01 | $65.00 | $65.81 | $63.28 | $64.50 | $64.41 | 3,114,870 |
2023-05-31 | $60.17 | $65.50 | $60.17 | $65.19 | $65.10 | 5,373,550 |
2023-05-30 | $60.55 | $61.50 | $59.00 | $60.09 | $60.01 | 3,067,410 |
2023-05-29 | $61.82 | $63.88 | $59.36 | $61.24 | $61.16 | 3,725,470 |
2023-05-26 | $62.20 | $65.00 | $61.28 | $61.80 | $61.80 | 4,785,150 |
2023-05-25 | $61.58 | $66.46 | $60.66 | $62.61 | $62.61 | 6,347,340 |
2023-05-24 | $58.05 | $61.58 | $57.51 | $59.51 | $59.51 | 3,165,360 |
2023-05-23 | $60.21 | $61.00 | $58.41 | $58.73 | $58.73 | 2,069,300 |
2023-05-22 | $59.60 | $62.50 | $59.60 | $60.21 | $60.21 | 3,185,400 |
2023-05-19 | $60.20 | $61.55 | $58.82 | $59.03 | $59.03 | 2,958,260 |
2023-05-18 | $56.84 | $61.00 | $56.84 | $59.40 | $59.40 | 3,508,610 |
2023-05-17 | $53.36 | $58.00 | $53.14 | $56.68 | $56.68 | 2,554,710 |
2023-05-16 | $55.97 | $56.49 | $52.84 | $53.36 | $53.36 | 2,880,600 |
2023-05-15 | $57.52 | $59.66 | $55.30 | $56.23 | $56.23 | 1,943,220 |
2023-05-12 | $60.23 | $60.45 | $57.50 | $57.50 | $57.50 | 1,365,600 |
2023-05-11 | $61.15 | $62.39 | $59.68 | $60.20 | $60.20 | 1,846,370 |
2023-05-10 | $59.70 | $61.50 | $58.05 | $61.15 | $61.15 | 2,315,900 |
2023-05-09 | $60.24 | $61.35 | $57.97 | $59.70 | $59.70 | 2,502,350 |
2023-05-08 | $61.81 | $64.01 | $60.20 | $60.98 | $60.98 | 3,573,460 |
2023-05-05 | $57.00 | $59.90 | $56.63 | $58.40 | $58.40 | 2,086,510 |
2023-05-04 | $58.52 | $59.97 | $56.33 | $57.00 | $57.00 | 2,013,260 |
2023-05-03 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 0 |
2023-05-02 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 0 |
2023-04-28 | $55.61 | $57.63 | $54.10 | $57.45 | $57.45 | 2,021,050 |
2023-04-27 | $56.02 | $56.40 | $54.44 | $55.93 | $55.93 | 1,713,690 |
2023-04-26 | $53.74 | $58.49 | $52.57 | $57.03 | $57.03 | 3,225,510 |
2023-04-25 | $55.75 | $57.90 | $53.33 | $55.14 | $55.14 | 1,939,000 |
2023-04-24 | $59.00 | $59.26 | $54.48 | $56.25 | $56.25 | 2,633,010 |
2023-04-21 | $60.00 | $62.63 | $57.62 | $58.53 | $58.53 | 3,132,230 |
2023-04-20 | $59.11 | $61.27 | $57.60 | $60.54 | $60.54 | 3,554,220 |
2023-04-19 | $60.00 | $61.46 | $59.10 | $60.00 | $60.00 | 3,868,200 |
2023-04-18 | $54.60 | $61.59 | $53.73 | $60.78 | $60.78 | 5,430,540 |
2023-04-17 | $52.80 | $57.37 | $52.80 | $54.62 | $54.62 | 3,691,150 |
2023-04-14 | $52.19 | $53.01 | $51.20 | $51.97 | $51.97 | 1,238,000 |
2023-04-13 | $53.21 | $53.21 | $51.68 | $51.95 | $51.95 | 1,076,000 |
2023-04-12 | $52.80 | $54.56 | $52.30 | $52.66 | $52.66 | 1,420,000 |
2023-04-11 | $54.00 | $54.06 | $51.36 | $52.94 | $52.94 | 1,945,000 |
2023-04-10 | $51.00 | $56.00 | $51.00 | $53.78 | $53.78 | 2,751,600 |
2023-04-07 | $51.96 | $52.68 | $51.20 | $51.28 | $51.28 | 986,910 |
2023-04-06 | $50.86 | $52.39 | $49.80 | $52.34 | $52.34 | 1,492,510 |
2023-04-05 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
2023-04-04 | $53.98 | $53.98 | $51.12 | $51.13 | $51.13 | 2,255,250 |
2023-04-03 | $53.04 | $54.75 | $51.41 | $54.56 | $54.56 | 2,443,200 |
2023-03-31 | $55.00 | $56.00 | $52.34 | $53.50 | $53.50 | 2,813,350 |
2023-03-30 | $58.00 | $58.00 | $55.79 | $56.00 | $56.00 | 2,827,210 |
2023-03-29 | $51.85 | $54.86 | $51.50 | $54.45 | $54.45 | 2,266,300 |
2023-03-28 | $51.77 | $54.32 | $51.65 | $52.05 | $52.05 | 2,228,060 |
2023-03-27 | $50.48 | $51.75 | $49.61 | $51.65 | $51.65 | 1,848,800 |
2023-03-24 | $49.81 | $50.77 | $49.08 | $50.15 | $50.15 | 1,013,300 |
2023-03-23 | $50.33 | $51.15 | $49.60 | $49.81 | $49.81 | 1,136,150 |
2023-03-22 | $51.62 | $52.00 | $49.50 | $50.33 | $50.33 | 1,977,420 |
2023-03-21 | $49.80 | $51.87 | $49.25 | $51.69 | $51.69 | 1,576,560 |
2023-03-20 | $48.48 | $51.00 | $47.56 | $49.93 | $49.93 | 1,898,500 |
2023-03-17 | $49.80 | $50.09 | $48.35 | $48.83 | $48.83 | 1,086,430 |
2023-03-16 | $50.68 | $51.49 | $48.58 | $49.28 | $49.28 | 1,445,000 |
2023-03-15 | $51.46 | $52.65 | $50.84 | $50.94 | $50.94 | 1,363,480 |
2023-03-14 | $51.57 | $52.29 | $49.92 | $50.95 | $50.95 | 1,460,330 |
2023-03-13 | $51.00 | $52.54 | $51.00 | $52.30 | $52.30 | 1,065,780 |
2023-03-10 | $52.80 | $53.01 | $51.20 | $51.30 | $51.30 | 1,114,000 |
2023-03-09 | $53.01 | $53.96 | $52.45 | $52.87 | $52.87 | 1,218,500 |
2023-03-08 | $53.90 | $54.79 | $52.52 | $52.98 | $52.98 | 1,472,100 |
2023-03-07 | $56.10 | $56.18 | $53.90 | $54.00 | $54.00 | 2,116,200 |
2023-03-06 | $52.66 | $55.97 | $52.65 | $55.52 | $55.52 | 3,159,560 |
2023-03-03 | $53.86 | $53.86 | $51.96 | $52.19 | $52.19 | 1,551,600 |
2023-03-02 | $54.63 | $54.75 | $52.65 | $53.51 | $53.51 | 1,567,500 |
2023-03-01 | $54.69 | $55.39 | $54.00 | $54.63 | $54.63 | 964,720 |
2023-02-28 | $55.62 | $56.18 | $54.29 | $55.00 | $55.00 | 1,410,280 |
2023-02-27 | $55.00 | $57.33 | $54.60 | $55.78 | $55.78 | 1,167,970 |
2023-02-24 | $57.50 | $58.19 | $55.60 | $55.84 | $55.84 | 1,449,640 |
2023-02-23 | $55.70 | $58.18 | $55.51 | $57.15 | $57.15 | 1,906,510 |
2023-02-22 | $55.74 | $57.22 | $55.06 | $55.95 | $55.95 | 1,491,800 |
2023-02-21 | $56.41 | $57.68 | $55.05 | $56.36 | $56.36 | 1,858,580 |
2023-02-20 | $57.05 | $57.63 | $55.71 | $56.47 | $56.47 | 2,004,250 |
2023-02-17 | $58.38 | $59.28 | $57.00 | $57.05 | $57.05 | 1,559,260 |
2023-02-16 | $62.01 | $62.27 | $58.08 | $58.47 | $58.47 | 2,181,150 |
2023-02-15 | $62.02 | $63.10 | $61.70 | $62.41 | $62.41 | 1,364,340 |
2023-02-14 | $63.18 | $63.59 | $61.60 | $62.30 | $62.30 | 1,472,800 |
2023-02-13 | $64.06 | $65.64 | $61.67 | $63.10 | $63.10 | 2,038,100 |
2023-02-10 | $65.00 | $66.66 | $63.70 | $64.52 | $64.52 | 1,730,590 |
2023-02-09 | $63.85 | $66.61 | $62.29 | $65.65 | $65.65 | 2,285,810 |
2023-02-08 | $64.81 | $65.60 | $62.95 | $63.50 | $63.50 | 1,631,630 |
2023-02-07 | $61.20 | $66.40 | $60.60 | $65.02 | $65.02 | 2,955,620 |
2023-02-06 | $60.98 | $62.49 | $60.51 | $60.98 | $60.98 | 1,742,620 |
2023-02-03 | $62.58 | $63.58 | $59.80 | $61.38 | $61.38 | 2,243,810 |
2023-02-02 | $61.03 | $64.10 | $61.00 | $62.45 | $62.45 | 2,633,500 |
2023-02-01 | $60.30 | $63.28 | $59.41 | $61.81 | $61.81 | 2,969,580 |
2023-01-31 | $59.30 | $61.31 | $58.65 | $60.10 | $60.10 | 2,959,010 |
2023-01-30 | $59.60 | $61.69 | $57.23 | $58.64 | $58.64 | 3,322,160 |
2023-01-20 | $56.27 | $58.11 | $56.00 | $57.20 | $57.20 | 1,285,910 |
2023-01-19 | $57.71 | $58.00 | $56.03 | $56.26 | $56.26 | 1,224,190 |
2023-01-18 | $60.00 | $60.59 | $56.87 | $57.71 | $57.71 | 2,092,590 |
2023-01-17 | $59.07 | $60.87 | $58.45 | $59.84 | $59.84 | 1,680,200 |
2023-01-16 | $57.67 | $60.66 | $56.82 | $59.05 | $59.05 | 2,535,210 |
2023-01-13 | $57.83 | $58.47 | $56.40 | $57.40 | $57.40 | 1,500,500 |
2023-01-12 | $59.17 | $59.60 | $57.71 | $58.16 | $58.16 | 1,364,400 |
2023-01-11 | $59.23 | $60.20 | $57.71 | $58.53 | $58.53 | 2,061,610 |
2023-01-10 | $58.80 | $61.20 | $58.20 | $59.00 | $59.00 | 3,416,400 |
2023-01-09 | $61.90 | $62.28 | $58.11 | $58.80 | $58.80 | 3,849,200 |
2023-01-06 | $55.18 | $62.99 | $54.85 | $61.39 | $61.39 | 4,713,750 |
2023-01-05 | $55.35 | $56.07 | $54.25 | $55.27 | $55.27 | 2,006,600 |
2023-01-04 | $52.04 | $56.63 | $50.96 | $54.49 | $54.49 | 4,257,610 |
2023-01-03 | $52.39 | $52.69 | $50.12 | $51.70 | $51.70 | 3,626,340 |
2023-01-02 | $52.39 | $52.39 | $52.39 | $52.39 | $52.39 | 0 |
2022-12-30 | $54.10 | $54.82 | $51.94 | $52.39 | $52.39 | 2,598,200 |
2022-12-29 | $56.20 | $57.80 | $53.90 | $54.09 | $54.09 | 2,789,090 |
2022-12-28 | $53.95 | $57.30 | $52.88 | $56.30 | $56.30 | 4,268,930 |
2022-12-27 | $49.70 | $55.80 | $49.09 | $55.52 | $55.52 | 5,236,290 |
2022-12-26 | $44.27 | $47.45 | $43.50 | $47.20 | $47.20 | 1,551,190 |
2022-12-23 | $46.22 | $46.73 | $43.34 | $44.28 | $44.28 | 1,503,750 |
2022-12-22 | $48.64 | $48.98 | $46.03 | $46.23 | $46.23 | 1,595,980 |
2022-12-21 | $51.64 | $52.00 | $48.20 | $48.65 | $48.65 | 1,040,730 |
2022-12-20 | $48.49 | $51.58 | $48.41 | $50.94 | $50.94 | 1,555,800 |
2022-12-19 | $49.60 | $50.80 | $48.30 | $48.95 | $48.95 | 1,183,600 |
2022-12-16 | $51.21 | $51.80 | $49.31 | $49.70 | $49.70 | 1,437,030 |
2022-12-15 | $51.01 | $53.67 | $50.62 | $51.42 | $51.42 | 1,468,400 |
2022-12-14 | $50.87 | $52.67 | $50.30 | $51.12 | $51.12 | 943,120 |
2022-12-13 | $53.28 | $54.10 | $50.81 | $51.05 | $51.05 | 1,593,480 |
2022-12-12 | $54.04 | $54.80 | $52.63 | $54.00 | $54.00 | 1,771,040 |
2022-12-09 | $52.05 | $54.96 | $51.13 | $53.95 | $53.95 | 2,041,730 |
2022-12-08 | $51.96 | $54.65 | $51.20 | $52.73 | $52.73 | 2,095,700 |
2022-12-07 | $51.20 | $53.20 | $50.50 | $51.18 | $51.18 | 1,964,230 |
2022-12-06 | $51.68 | $52.38 | $49.52 | $51.23 | $51.23 | 2,077,090 |
2022-12-05 | $52.65 | $52.70 | $50.50 | $51.78 | $51.78 | 2,351,760 |
2022-12-01 | $47.71 | $51.00 | $47.21 | $50.08 | $50.08 | 2,361,300 |
2022-11-30 | $47.38 | $48.00 | $46.03 | $47.17 | $47.17 | 1,202,950 |
2022-11-29 | $45.08 | $48.24 | $45.08 | $46.87 | $46.87 | 1,844,000 |
2022-11-28 | $46.45 | $46.87 | $44.70 | $45.08 | $45.08 | 1,437,650 |
2022-11-25 | $48.71 | $48.71 | $46.66 | $46.66 | $46.66 | 1,620,450 |
2022-11-24 | $49.52 | $50.24 | $48.12 | $48.99 | $48.99 | 2,264,940 |
2022-11-23 | $47.69 | $50.67 | $46.73 | $49.40 | $49.40 | 2,777,150 |
2022-11-22 | $48.86 | $49.29 | $46.40 | $47.00 | $47.00 | 2,413,400 |
2022-11-21 | $48.20 | $49.97 | $46.66 | $49.33 | $49.33 | 3,009,200 |
2022-11-18 | $43.88 | $49.49 | $43.88 | $48.85 | $48.85 | 2,797,720 |
2022-11-17 | $44.39 | $44.39 | $43.10 | $43.60 | $43.60 | 528,800 |
2022-11-16 | $45.99 | $45.99 | $44.00 | $44.30 | $44.30 | 585,100 |
2022-11-15 | $44.29 | $45.70 | $43.58 | $45.46 | $45.46 | 718,950 |
2022-11-14 | $46.12 | $46.13 | $43.70 | $44.29 | $44.29 | 914,000 |
2022-11-11 | $46.72 | $47.50 | $45.42 | $46.17 | $46.17 | 829,550 |
2022-11-10 | $46.97 | $48.15 | $45.80 | $46.07 | $46.07 | 596,500 |
2022-11-09 | $47.00 | $48.28 | $46.35 | $47.20 | $47.20 | 755,800 |
2022-11-08 | $48.53 | $48.53 | $46.30 | $47.00 | $47.00 | 925,200 |
2022-11-07 | $48.63 | $49.08 | $46.90 | $48.53 | $48.53 | 1,569,220 |
2022-11-04 | $45.47 | $49.99 | $45.22 | $48.23 | $48.23 | 2,126,730 |
2022-11-03 | $44.66 | $46.99 | $44.42 | $45.47 | $45.47 | 1,198,000 |
2022-11-02 | $43.85 | $45.08 | $42.82 | $44.77 | $44.77 | 1,166,630 |
2022-11-01 | $40.66 | $43.95 | $40.66 | $43.95 | $43.95 | 1,367,950 |
2022-10-31 | $40.80 | $42.10 | $40.28 | $40.58 | $40.58 | 1,000,550 |
2022-10-28 | $41.60 | $43.72 | $40.77 | $41.07 | $41.07 | 1,027,700 |
2022-10-27 | $42.80 | $45.20 | $42.60 | $42.64 | $42.64 | 1,225,100 |
2022-10-26 | $40.93 | $43.68 | $40.93 | $43.40 | $43.40 | 1,021,850 |
2022-10-25 | $40.00 | $42.50 | $39.67 | $41.65 | $41.65 | 1,012,750 |
2022-10-24 | $40.82 | $41.91 | $39.90 | $40.31 | $40.31 | 695,550 |
2022-10-21 | $41.53 | $42.25 | $40.41 | $40.99 | $40.99 | 921,700 |
2022-10-20 | $41.70 | $42.33 | $40.01 | $41.30 | $41.30 | 824,100 |
2022-10-19 | $42.47 | $43.10 | $41.72 | $41.73 | $41.73 | 631,020 |
2022-10-18 | $42.88 | $43.68 | $42.28 | $42.47 | $42.47 | 784,800 |
2022-10-17 | $42.60 | $43.77 | $41.88 | $42.86 | $42.86 | 749,300 |
2022-10-14 | $41.45 | $43.40 | $40.42 | $43.06 | $43.06 | 969,970 |
2022-10-13 | $41.63 | $42.41 | $40.64 | $41.50 | $41.50 | 895,450 |
2022-10-12 | $39.82 | $41.77 | $38.38 | $41.60 | $41.60 | 728,210 |
2022-10-11 | $38.51 | $40.60 | $38.51 | $39.69 | $39.69 | 800,890 |
2022-10-10 | $41.22 | $41.50 | $37.88 | $38.38 | $38.38 | 1,371,330 |
2022-09-30 | $43.60 | $43.60 | $41.00 | $41.04 | $41.04 | 823,950 |
2022-09-29 | $43.55 | $44.00 | $41.83 | $43.05 | $43.05 | 664,220 |
2022-09-28 | $45.32 | $45.90 | $42.81 | $42.92 | $42.92 | 675,400 |
2022-09-27 | $44.57 | $45.80 | $43.82 | $45.33 | $45.33 | 909,820 |
2022-09-26 | $44.30 | $44.87 | $42.94 | $44.25 | $44.25 | 963,250 |
2022-09-23 | $45.64 | $45.67 | $42.76 | $43.69 | $43.69 | 1,053,750 |
2022-09-22 | $44.43 | $46.48 | $43.01 | $45.06 | $45.06 | 1,175,160 |
2022-09-21 | $44.00 | $45.28 | $43.16 | $44.43 | $44.43 | 1,103,150 |
2022-09-20 | $42.26 | $44.47 | $41.82 | $43.81 | $43.81 | 943,750 |
2022-09-19 | $42.31 | $43.50 | $41.20 | $41.76 | $41.76 | 845,860 |
2022-09-16 | $42.37 | $43.85 | $41.32 | $42.30 | $42.30 | 1,185,300 |
2022-09-15 | $46.77 | $47.36 | $41.80 | $42.37 | $42.37 | 2,254,500 |
2022-09-14 | $47.73 | $50.85 | $46.20 | $46.20 | $46.20 | 1,963,440 |
2022-09-13 | $47.14 | $48.19 | $46.27 | $47.45 | $47.45 | 498,740 |
2022-09-12 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
2022-09-09 | $47.67 | $48.77 | $46.01 | $46.95 | $46.95 | 702,360 |
2022-09-08 | $48.95 | $50.23 | $47.00 | $47.67 | $47.67 | 759,970 |
2022-09-07 | $47.82 | $50.10 | $46.88 | $48.94 | $48.94 | 1,236,570 |
2022-09-06 | $46.50 | $48.00 | $44.80 | $47.69 | $47.69 | 1,181,400 |
2022-09-05 | $46.00 | $48.47 | $45.22 | $46.21 | $46.21 | 1,651,500 |
2022-09-02 | $44.23 | $46.17 | $43.10 | $45.65 | $45.65 | 1,579,660 |
2022-09-01 | $45.42 | $45.98 | $43.52 | $43.91 | $43.91 | 1,405,700 |
2022-08-31 | $49.64 | $49.98 | $44.29 | $44.52 | $44.52 | 2,597,090 |
2022-08-30 | $51.83 | $52.50 | $49.41 | $49.81 | $49.81 | 1,382,510 |
2022-08-29 | $50.82 | $53.06 | $49.16 | $51.83 | $51.83 | 1,526,540 |
2022-08-26 | $52.99 | $54.54 | $51.00 | $51.36 | $51.36 | 1,366,360 |
2022-08-25 | $56.60 | $57.28 | $51.21 | $52.49 | $52.49 | 1,814,800 |
2022-08-24 | $60.93 | $61.90 | $55.20 | $56.58 | $56.58 | 2,205,100 |
2022-08-23 | $57.31 | $61.88 | $57.30 | $60.45 | $60.45 | 2,368,260 |
2022-08-22 | $57.79 | $59.46 | $55.66 | $56.94 | $56.94 | 1,698,870 |
2022-08-19 | $62.00 | $62.15 | $58.10 | $58.61 | $58.61 | 2,055,150 |
2022-08-18 | $58.41 | $62.78 | $56.39 | $62.20 | $62.20 | 3,741,850 |
2022-08-17 | $63.03 | $67.49 | $57.93 | $59.01 | $59.01 | 4,680,580 |
2022-08-16 | $59.82 | $63.33 | $59.28 | $61.97 | $61.97 | 1,863,400 |
2022-08-15 | $58.49 | $60.50 | $58.06 | $59.68 | $59.68 | 1,358,090 |
2022-08-12 | $60.33 | $61.91 | $58.81 | $59.11 | $59.11 | 1,233,200 |
2022-08-11 | $63.56 | $63.87 | $59.91 | $60.00 | $60.00 | 2,036,380 |
2022-08-10 | $61.01 | $64.21 | $59.88 | $63.13 | $63.13 | 2,305,260 |
2022-08-09 | $61.84 | $63.50 | $60.81 | $61.28 | $61.28 | 1,549,530 |
2022-08-08 | $59.00 | $62.08 | $57.20 | $61.83 | $61.83 | 1,855,900 |
2022-08-05 | $55.96 | $60.31 | $55.95 | $60.15 | $60.15 | 2,102,290 |
2022-08-04 | $55.55 | $57.00 | $54.07 | $56.31 | $56.31 | 1,833,800 |
2022-08-03 | $58.60 | $60.15 | $55.57 | $55.78 | $55.78 | 2,150,300 |
2022-08-02 | $60.05 | $62.89 | $58.15 | $58.15 | $58.15 | 3,127,550 |
2022-08-01 | $61.19 | $61.82 | $59.80 | $60.31 | $60.31 | 1,706,430 |
2022-07-29 | $61.24 | $63.60 | $59.11 | $61.19 | $61.19 | 2,715,960 |
2022-07-28 | $58.50 | $63.70 | $58.01 | $60.00 | $60.00 | 3,783,910 |
2022-07-27 | $57.00 | $59.80 | $55.19 | $59.05 | $59.05 | 2,799,110 |
2022-07-26 | $52.27 | $57.77 | $50.00 | $57.50 | $57.50 | 3,774,060 |
2022-07-25 | $55.49 | $56.36 | $51.49 | $52.78 | $52.78 | 2,148,330 |
2022-07-22 | $56.21 | $58.30 | $55.19 | $55.27 | $55.27 | 2,953,900 |
2022-07-21 | $50.75 | $57.50 | $50.05 | $57.00 | $57.00 | 5,736,670 |
2022-07-20 | $48.87 | $51.40 | $47.05 | $51.10 | $51.10 | 3,183,380 |
2022-07-19 | $50.15 | $50.63 | $48.28 | $48.87 | $48.87 | 1,478,310 |
2022-07-18 | $50.40 | $50.78 | $48.22 | $50.15 | $50.15 | 1,915,750 |
2022-07-15 | $49.03 | $52.33 | $49.03 | $50.40 | $50.40 | 2,934,510 |
2022-07-14 | $47.19 | $49.94 | $47.19 | $49.94 | $49.94 | 2,580,720 |
2022-07-13 | $48.20 | $48.70 | $45.00 | $47.90 | $47.90 | 2,719,240 |
2022-07-12 | $47.34 | $50.26 | $46.25 | $48.55 | $48.55 | 3,514,720 |
2022-07-11 | $45.95 | $47.89 | $45.58 | $46.60 | $46.60 | 1,680,950 |
2022-07-08 | $47.42 | $48.80 | $46.51 | $46.77 | $46.77 | 2,149,420 |
2022-07-07 | $46.13 | $48.20 | $45.68 | $47.43 | $47.43 | 1,925,600 |
2022-07-06 | $46.39 | $47.50 | $45.52 | $46.12 | $46.12 | 1,385,780 |
2022-07-05 | $46.31 | $48.77 | $45.60 | $46.91 | $46.91 | 2,580,070 |
2022-07-04 | $46.65 | $47.08 | $44.20 | $46.22 | $46.22 | 3,062,870 |
2022-07-01 | $48.88 | $49.48 | $47.01 | $47.55 | $47.55 | 2,626,780 |
2022-06-30 | $49.50 | $50.48 | $48.57 | $50.01 | $50.01 | 3,001,650 |
2022-06-29 | $53.97 | $53.97 | $48.45 | $49.49 | $49.49 | 4,616,090 |
2022-06-28 | $52.98 | $57.87 | $50.64 | $54.90 | $54.90 | 6,645,410 |
2022-06-27 | $50.00 | $58.88 | $48.18 | $54.34 | $54.34 | 7,742,830 |
2022-06-24 | $51.21 | $52.55 | $48.94 | $51.10 | $51.10 | 5,044,010 |
2022-06-23 | $49.08 | $55.54 | $47.98 | $51.10 | $51.10 | 8,449,620 |
2022-06-22 | $39.12 | $47.04 | $39.12 | $47.04 | $47.04 | 3,781,540 |
2022-06-21 | $39.70 | $40.03 | $38.63 | $39.20 | $39.20 | 630,600 |
2022-06-20 | $39.50 | $41.48 | $39.50 | $39.78 | $39.78 | 1,181,350 |
2022-06-17 | $38.77 | $39.99 | $38.01 | $39.36 | $39.36 | 1,006,140 |
2022-06-16 | $37.62 | $38.60 | $37.33 | $38.42 | $38.42 | 716,180 |
2022-06-15 | $37.63 | $38.15 | $37.02 | $37.59 | $37.59 | 802,950 |
2022-06-14 | $38.67 | $38.99 | $36.91 | $37.62 | $37.62 | 796,000 |
2022-06-13 | $37.21 | $39.33 | $36.69 | $39.20 | $39.20 | 1,037,550 |
2022-06-10 | $37.40 | $38.25 | $37.03 | $37.60 | $37.60 | 929,450 |
2022-06-09 | $38.81 | $38.91 | $37.30 | $37.60 | $37.60 | 1,118,960 |
2022-06-08 | $40.01 | $40.48 | $38.21 | $39.20 | $39.20 | 1,438,800 |
2022-06-07 | $38.85 | $41.71 | $38.80 | $40.57 | $40.57 | 3,877,110 |
2022-06-06 | $36.25 | $39.14 | $36.24 | $38.76 | $38.76 | 1,714,960 |
2022-06-02 | $36.11 | $36.37 | $34.91 | $36.22 | $36.22 | 659,300 |
2022-06-01 | $34.33 | $36.48 | $34.08 | $35.37 | $35.37 | 916,950 |
2022-05-31 | $33.77 | $34.63 | $32.91 | $34.33 | $34.33 | 758,700 |
2022-05-30 | $33.16 | $33.99 | $32.56 | $33.78 | $33.78 | 704,330 |
2022-05-27 | $34.01 | $34.55 | $33.03 | $33.38 | $33.38 | 592,000 |
2022-05-26 | $33.89 | $34.20 | $32.72 | $33.60 | $33.60 | 713,060 |
2022-05-25 | $33.69 | $34.60 | $33.40 | $33.72 | $33.72 | 585,630 |
2022-05-24 | $35.55 | $36.47 | $33.50 | $33.69 | $33.69 | 824,300 |
2022-05-23 | $35.58 | $35.76 | $34.59 | $35.54 | $35.54 | 665,110 |
2022-05-20 | $35.20 | $35.47 | $34.47 | $35.16 | $35.16 | 920,030 |
2022-05-19 | $34.07 | $35.66 | $33.90 | $35.00 | $35.00 | 1,462,200 |
2022-05-18 | $34.24 | $35.34 | $33.60 | $34.94 | $34.94 | 1,637,870 |
2022-05-17 | $34.41 | $34.41 | $33.28 | $34.24 | $34.24 | 436,800 |
2022-05-16 | $34.28 | $35.96 | $32.70 | $33.73 | $33.73 | 952,500 |
2022-05-13 | $33.83 | $34.50 | $32.43 | $33.82 | $33.82 | 686,220 |
2022-05-12 | $33.82 | $34.71 | $33.49 | $33.83 | $33.83 | 478,060 |
2022-05-11 | $33.49 | $35.36 | $33.49 | $33.89 | $33.89 | 692,660 |
2022-05-10 | $32.61 | $34.00 | $32.12 | $33.79 | $33.79 | 565,400 |
2022-05-09 | $32.60 | $34.01 | $32.21 | $32.91 | $32.91 | 577,700 |
2022-05-06 | $31.18 | $32.76 | $31.16 | $32.60 | $32.60 | 639,060 |
2022-05-05 | $31.90 | $32.59 | $29.86 | $31.82 | $31.82 | 678,800 |
2022-05-04 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
2022-05-03 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 0 |
2022-04-29 | $30.40 | $31.55 | $29.48 | $31.07 | $31.07 | 745,200 |
2022-04-28 | $31.59 | $31.59 | $29.66 | $30.37 | $30.37 | 672,330 |
2022-04-27 | $28.51 | $31.05 | $28.50 | $31.05 | $31.05 | 681,000 |
2022-04-26 | $29.10 | $31.50 | $29.10 | $29.36 | $29.36 | 806,680 |
2022-04-25 | $28.67 | $31.96 | $28.67 | $29.90 | $29.90 | 1,071,550 |
2022-04-22 | $32.58 | $33.48 | $31.99 | $32.85 | $32.85 | 659,590 |
2022-04-21 | $35.19 | $35.71 | $33.02 | $33.06 | $33.06 | 1,137,700 |
2022-04-20 | $36.12 | $36.76 | $35.28 | $35.40 | $35.40 | 951,070 |
2022-04-19 | $36.03 | $39.46 | $35.69 | $36.48 | $36.48 | 1,286,370 |
2022-04-18 | $34.04 | $35.80 | $33.01 | $35.50 | $35.50 | 820,310 |
2022-04-15 | $35.57 | $35.57 | $34.00 | $34.21 | $34.21 | 545,500 |
2022-04-14 | $35.37 | $36.32 | $34.98 | $35.17 | $35.17 | 889,400 |
2022-04-13 | $36.19 | $36.20 | $35.12 | $35.24 | $35.24 | 476,290 |
2022-04-12 | $36.35 | $36.69 | $35.34 | $36.34 | $36.34 | 591,100 |
2022-04-11 | $37.93 | $38.20 | $35.80 | $36.34 | $36.34 | 843,390 |
2022-04-08 | $39.00 | $39.11 | $37.88 | $38.20 | $38.20 | 552,520 |
2022-04-07 | $40.40 | $40.41 | $38.88 | $38.90 | $38.90 | 914,520 |
2022-04-06 | $41.19 | $41.69 | $40.18 | $40.40 | $40.40 | 454,980 |
2022-04-05 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
2022-04-04 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 0 |
2022-04-01 | $40.69 | $41.85 | $40.69 | $41.25 | $41.25 | 331,810 |
2022-03-31 | $43.15 | $43.15 | $41.01 | $41.27 | $41.27 | 588,880 |
2022-03-30 | $41.18 | $43.40 | $41.00 | $43.15 | $43.15 | 813,300 |
2022-03-29 | $41.79 | $42.00 | $40.30 | $40.80 | $40.80 | 679,000 |
2022-03-28 | $41.71 | $42.22 | $40.83 | $41.79 | $41.79 | 445,460 |
2022-03-25 | $43.50 | $43.50 | $42.03 | $42.03 | $42.03 | 431,700 |
2022-03-24 | $43.85 | $43.99 | $42.55 | $42.99 | $42.99 | 345,480 |
2022-03-23 | $43.82 | $44.59 | $43.17 | $43.42 | $43.42 | 530,930 |
2022-03-22 | $45.52 | $45.52 | $43.50 | $43.82 | $43.82 | 590,860 |
2022-03-21 | $43.10 | $46.00 | $43.10 | $45.53 | $45.53 | 949,790 |
2022-03-18 | $44.40 | $44.63 | $42.95 | $43.04 | $43.04 | 608,920 |
2022-03-17 | $43.60 | $45.53 | $43.45 | $44.62 | $44.62 | 1,001,500 |
2022-03-16 | $43.00 | $44.95 | $40.00 | $43.59 | $43.59 | 2,039,840 |
2022-03-15 | $44.26 | $45.00 | $42.16 | $42.30 | $42.30 | 1,158,500 |
2022-03-14 | $45.18 | $45.51 | $43.99 | $44.00 | $44.00 | 899,760 |
2022-03-11 | $47.00 | $47.18 | $45.18 | $45.78 | $45.78 | 730,420 |
2022-03-10 | $46.69 | $47.81 | $45.72 | $47.18 | $47.18 | 1,055,630 |
2022-03-09 | $46.31 | $47.98 | $43.65 | $45.53 | $45.53 | 900,600 |
2022-03-08 | $48.90 | $49.00 | $46.00 | $46.08 | $46.08 | 891,740 |
2022-03-07 | $50.81 | $51.80 | $48.00 | $48.55 | $48.55 | 1,092,010 |
2022-03-04 | $50.34 | $51.07 | $49.40 | $50.81 | $50.81 | 1,166,770 |
2022-03-03 | $52.95 | $52.95 | $49.84 | $50.71 | $50.71 | 1,398,590 |
2022-03-02 | $53.08 | $53.08 | $51.58 | $52.39 | $52.39 | 798,300 |
2022-03-01 | $53.44 | $53.98 | $51.70 | $53.21 | $53.21 | 1,201,410 |
2022-02-28 | $54.55 | $54.55 | $52.14 | $52.58 | $52.58 | 1,744,980 |
2022-02-25 | $52.70 | $55.29 | $51.61 | $54.44 | $54.44 | 1,295,490 |
2022-02-24 | $52.62 | $53.65 | $50.50 | $52.03 | $52.03 | 1,735,620 |
2022-02-23 | $50.30 | $53.25 | $49.89 | $53.06 | $53.06 | 1,372,420 |
2022-02-22 | $50.75 | $50.92 | $49.11 | $50.30 | $50.30 | 1,190,750 |
2022-02-21 | $52.30 | $53.00 | $51.02 | $51.36 | $51.36 | 828,950 |
2022-02-18 | $52.19 | $53.88 | $51.33 | $51.63 | $51.63 | 1,145,330 |
2022-02-17 | $50.40 | $53.44 | $50.30 | $52.50 | $52.50 | 1,912,680 |
2022-02-16 | $51.98 | $51.98 | $50.27 | $51.00 | $51.00 | 1,989,130 |
2022-02-15 | $49.26 | $53.40 | $49.26 | $52.00 | $52.00 | 2,528,120 |
2022-02-14 | $49.70 | $51.50 | $48.91 | $50.08 | $50.08 | 3,655,480 |
2022-02-11 | $54.01 | $54.78 | $50.68 | $51.00 | $51.00 | 5,021,100 |
2022-02-10 | $63.00 | $63.00 | $54.01 | $56.33 | $56.33 | 5,904,390 |
2022-01-19 | $66.06 | $68.12 | $65.12 | $65.92 | $65.92 | 1,094,290 |
2022-01-18 | $66.86 | $68.50 | $66.01 | $66.46 | $66.46 | 1,224,210 |
2022-01-17 | $66.40 | $69.52 | $65.13 | $67.15 | $67.15 | 1,503,430 |
2022-01-14 | $64.76 | $67.96 | $64.00 | $67.08 | $67.08 | 1,605,700 |
2022-01-13 | $69.06 | $69.37 | $63.61 | $65.30 | $65.30 | 1,683,790 |
2022-01-12 | $62.86 | $67.55 | $62.00 | $66.25 | $66.25 | 2,184,730 |
2022-01-11 | $63.67 | $63.67 | $61.60 | $62.67 | $62.67 | 1,438,470 |
2022-01-10 | $62.90 | $64.30 | $60.30 | $63.42 | $63.42 | 1,990,610 |
2022-01-07 | $62.88 | $64.96 | $61.23 | $63.00 | $63.00 | 2,952,940 |
2022-01-06 | $57.98 | $62.50 | $57.11 | $61.69 | $61.69 | 2,627,510 |
2022-01-05 | $60.06 | $61.73 | $56.79 | $58.11 | $58.11 | 2,607,180 |
2022-01-04 | $61.96 | $62.83 | $59.29 | $60.23 | $60.23 | 1,752,020 |
2022-01-03 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 0 |
2021-12-31 | $62.77 | $64.38 | $62.00 | $62.00 | $62.00 | 1,372,430 |
2021-12-30 | $64.01 | $65.20 | $62.20 | $62.70 | $62.70 | 1,321,250 |
2021-12-29 | $63.33 | $65.64 | $62.51 | $63.89 | $63.89 | 1,565,330 |
2021-12-28 | $61.45 | $64.50 | $61.45 | $63.97 | $63.97 | 1,778,020 |
2021-12-27 | $60.45 | $63.85 | $58.27 | $61.24 | $61.24 | 2,246,680 |
2021-12-24 | $62.15 | $64.66 | $60.51 | $60.68 | $60.68 | 2,580,230 |
2021-12-23 | $61.01 | $62.18 | $59.92 | $60.85 | $60.85 | 1,325,780 |
2021-12-22 | $62.41 | $62.99 | $60.00 | $61.04 | $61.04 | 1,418,590 |
2021-12-21 | $63.44 | $65.00 | $61.15 | $61.99 | $61.99 | 1,129,100 |
2021-12-20 | $66.02 | $66.19 | $62.19 | $62.81 | $62.81 | 1,793,560 |
2021-12-17 | $67.24 | $68.37 | $65.00 | $65.55 | $65.55 | 1,561,680 |
2021-12-16 | $66.63 | $69.90 | $66.06 | $67.80 | $67.80 | 2,054,810 |
2021-12-15 | $69.04 | $69.88 | $66.30 | $66.50 | $66.50 | 2,132,040 |
2021-12-14 | $69.60 | $72.49 | $68.50 | $69.01 | $69.01 | 2,652,710 |
2021-12-13 | $68.34 | $71.71 | $66.88 | $69.61 | $69.61 | 3,045,470 |
2021-12-10 | $63.18 | $69.88 | $63.18 | $67.96 | $67.96 | 4,192,710 |
2021-12-09 | $60.23 | $64.98 | $59.20 | $63.79 | $63.79 | 4,490,100 |
2021-12-08 | $60.80 | $61.68 | $59.43 | $59.81 | $59.81 | 1,871,010 |
2021-12-07 | $61.49 | $61.49 | $59.00 | $60.54 | $60.54 | 2,653,450 |
2021-12-06 | $62.00 | $63.56 | $58.22 | $60.65 | $60.65 | 3,905,710 |
2021-12-03 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 2,544,890 |
2021-12-02 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 3,745,720 |
2021-12-01 | $61.50 | $62.24 | $58.80 | $59.33 | $59.33 | 3,168,400 |
2021-11-30 | $61.72 | $62.69 | $60.62 | $60.90 | $60.90 | 2,619,950 |
2021-11-29 | $61.46 | $63.75 | $60.00 | $61.56 | $61.56 | 3,393,650 |
2021-11-26 | $62.06 | $63.35 | $60.60 | $61.30 | $61.30 | 2,916,830 |
2021-11-25 | $60.01 | $65.30 | $58.90 | $62.58 | $62.58 | 4,929,220 |
2021-11-24 | $61.00 | $62.65 | $60.12 | $61.72 | $61.72 | 3,713,760 |
2021-11-23 | $58.98 | $64.31 | $58.90 | $61.00 | $61.00 | 4,075,320 |
2021-11-22 | $58.59 | $61.97 | $58.05 | $60.37 | $60.37 | 3,340,330 |
2021-11-19 | $56.75 | $59.65 | $56.56 | $58.77 | $58.77 | 2,954,270 |
2021-11-18 | $57.80 | $59.10 | $56.10 | $56.58 | $56.58 | 3,630,980 |
2021-11-17 | $55.23 | $58.89 | $53.00 | $57.52 | $57.52 | 5,175,160 |
2021-11-16 | $51.03 | $60.14 | $50.68 | $55.12 | $55.12 | 5,180,430 |
2021-11-15 | $53.70 | $54.97 | $50.96 | $51.60 | $51.60 | 4,025,450 |
2021-11-12 | $47.88 | $54.63 | $47.60 | $53.78 | $53.78 | 4,516,610 |
2021-11-11 | $47.45 | $48.84 | $46.87 | $47.76 | $47.76 | 1,522,300 |
2021-11-10 | $47.39 | $47.91 | $46.32 | $47.34 | $47.34 | 1,819,980 |
2021-11-09 | $45.60 | $47.47 | $45.60 | $46.98 | $46.98 | 2,158,900 |
2021-11-08 | $42.88 | $46.71 | $42.70 | $45.69 | $45.69 | 2,143,310 |
2021-11-05 | $44.10 | $44.10 | $44.10 | $44.10 | $44.10 | 1,043,850 |
2021-11-04 | $43.43 | $44.55 | $43.43 | $44.10 | $44.10 | 856,320 |
2021-11-03 | $43.88 | $44.70 | $43.16 | $43.34 | $43.34 | 998,970 |
2021-11-02 | $43.79 | $44.85 | $42.90 | $43.88 | $43.88 | 1,154,930 |
2021-11-01 | $41.75 | $44.76 | $40.40 | $43.93 | $43.93 | 1,766,300 |
2021-10-29 | $40.82 | $42.06 | $40.13 | $41.75 | $41.75 | 807,260 |
2021-10-28 | $43.30 | $44.40 | $40.72 | $41.06 | $41.06 | 1,090,390 |
2021-10-27 | $43.80 | $45.88 | $42.83 | $44.04 | $44.04 | 1,146,430 |
2021-10-26 | $42.70 | $44.97 | $42.50 | $43.97 | $43.97 | 1,130,000 |
2021-10-25 | $41.77 | $43.38 | $41.01 | $43.10 | $43.10 | 852,430 |
2021-10-22 | $42.14 | $43.00 | $41.00 | $41.50 | $41.50 | 509,300 |
2021-10-21 | $43.58 | $43.94 | $42.10 | $42.26 | $42.26 | 872,290 |
2021-10-20 | $42.33 | $44.32 | $41.60 | $43.90 | $43.90 | 1,041,130 |
2021-10-19 | $43.22 | $43.87 | $41.97 | $42.35 | $42.35 | 1,010,410 |
2021-10-18 | $43.26 | $44.50 | $42.89 | $43.22 | $43.22 | 772,180 |
2021-10-15 | $44.17 | $45.00 | $42.89 | $43.16 | $43.16 | 1,232,010 |
2021-10-14 | $44.41 | $46.80 | $44.41 | $44.90 | $44.90 | 1,889,100 |
2021-10-13 | $42.37 | $45.77 | $40.50 | $44.86 | $44.86 | 2,001,910 |
2021-10-12 | $45.00 | $45.00 | $41.70 | $42.85 | $42.85 | 973,380 |
2021-10-11 | $43.57 | $45.40 | $43.33 | $43.85 | $43.85 | 896,260 |
2021-10-08 | $41.83 | $44.54 | $41.82 | $44.13 | $44.13 | 2,082,290 |
2021-10-07 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
2021-10-06 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 0 |
2021-09-30 | $39.21 | $42.09 | $39.20 | $41.19 | $41.19 | 885,200 |
2021-09-29 | $39.79 | $40.90 | $39.10 | $39.10 | $39.10 | 823,570 |
2021-09-28 | $41.48 | $41.50 | $39.90 | $40.18 | $40.18 | 914,230 |
2021-09-27 | $42.66 | $43.84 | $40.00 | $40.90 | $40.90 | 1,673,260 |
2021-09-24 | $41.85 | $42.66 | $40.73 | $42.44 | $42.44 | 1,871,990 |
2021-09-23 | $40.62 | $41.89 | $39.96 | $41.49 | $41.49 | 1,416,070 |
2021-09-22 | $39.31 | $41.67 | $38.58 | $40.85 | $40.85 | 1,333,400 |
2021-09-21 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 0 |
2021-09-20 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 0 |
2021-09-17 | $39.80 | $40.09 | $38.50 | $39.71 | $39.71 | 1,565,620 |
2021-09-16 | $41.98 | $42.32 | $39.91 | $39.99 | $39.99 | 1,500,370 |
2021-09-15 | $41.11 | $42.37 | $40.80 | $41.63 | $41.63 | 1,637,000 |
2021-09-14 | $41.10 | $42.36 | $40.89 | $41.09 | $41.09 | 1,503,700 |
2021-09-13 | $42.80 | $42.92 | $41.61 | $41.72 | $41.72 | 1,224,580 |
2021-09-10 | $44.10 | $44.28 | $42.62 | $42.75 | $42.75 | 1,268,700 |
2021-09-09 | $45.09 | $45.09 | $43.63 | $43.68 | $43.68 | 1,500,140 |
2021-09-08 | $47.50 | $47.50 | $45.00 | $45.04 | $45.04 | 1,663,970 |
2021-09-07 | $46.57 | $47.50 | $45.51 | $47.12 | $47.12 | 1,786,670 |
2021-09-06 | $47.52 | $48.48 | $45.13 | $46.80 | $46.80 | 1,823,210 |
2021-09-03 | $47.50 | $50.95 | $47.12 | $47.52 | $47.52 | 2,160,330 |
2021-09-02 | $47.00 | $48.77 | $46.01 | $48.40 | $48.40 | 2,449,860 |
2021-09-01 | $49.88 | $54.33 | $47.50 | $47.92 | $47.92 | 2,885,570 |
2021-08-31 | $53.33 | $55.22 | $50.20 | $50.31 | $50.31 | 3,302,680 |
2021-08-30 | $51.29 | $56.00 | $51.00 | $53.79 | $53.79 | 4,076,480 |
2021-08-27 | $51.99 | $52.60 | $49.50 | $51.35 | $51.35 | 2,379,870 |
2021-08-26 | $53.31 | $54.00 | $49.88 | $51.99 | $51.99 | 3,552,110 |
2021-08-25 | $54.09 | $55.50 | $52.17 | $54.82 | $54.82 | 3,449,790 |
2021-08-24 | $55.35 | $56.90 | $53.40 | $53.68 | $53.68 | 3,647,550 |
2021-08-23 | $51.82 | $58.84 | $51.61 | $56.83 | $56.83 | 5,120,520 |
2021-08-20 | $47.21 | $51.25 | $46.09 | $49.33 | $49.33 | 2,211,330 |
2021-08-19 | $47.08 | $49.00 | $46.61 | $47.54 | $47.54 | 1,250,400 |
2021-08-18 | $46.70 | $48.60 | $46.00 | $47.08 | $47.08 | 1,191,310 |
2021-08-17 | $49.80 | $49.80 | $46.54 | $46.76 | $46.76 | 1,448,910 |
2021-08-16 | $49.79 | $51.60 | $48.80 | $49.23 | $49.23 | 1,388,430 |
2021-08-13 | $52.91 | $52.91 | $49.85 | $50.30 | $50.30 | 1,802,010 |
2021-08-12 | $51.19 | $54.43 | $51.19 | $52.64 | $52.64 | 2,203,410 |
2021-08-11 | $52.01 | $52.88 | $50.00 | $51.10 | $51.10 | 2,446,690 |
2021-08-10 | $52.60 | $54.80 | $51.75 | $52.50 | $52.50 | 1,963,840 |
2021-08-09 | $53.15 | $54.29 | $52.07 | $52.83 | $52.83 | 2,111,320 |
2021-08-06 | $53.90 | $55.00 | $51.70 | $53.50 | $53.50 | 2,905,620 |
2021-08-05 | $49.46 | $57.38 | $47.77 | $54.38 | $54.38 | 4,949,950 |
2021-08-04 | $48.23 | $49.44 | $47.64 | $48.90 | $48.90 | 1,760,030 |
2021-08-03 | $49.98 | $51.00 | $48.08 | $48.35 | $48.35 | 2,148,830 |
2021-08-02 | $45.89 | $50.98 | $45.86 | $49.23 | $49.23 | 2,931,400 |
2021-07-30 | $44.00 | $46.96 | $42.51 | $46.43 | $46.43 | 2,814,130 |
2021-07-29 | $41.65 | $44.30 | $41.00 | $43.21 | $43.21 | 2,258,010 |
2021-07-28 | $42.81 | $43.43 | $39.77 | $40.50 | $40.50 | 1,728,790 |
2021-07-27 | $45.00 | $45.87 | $42.51 | $42.80 | $42.80 | 1,954,530 |
2021-07-26 | $45.39 | $47.39 | $44.01 | $45.00 | $45.00 | 2,497,150 |
2021-07-23 | $45.45 | $47.47 | $44.70 | $45.88 | $45.88 | 3,155,370 |
2021-07-22 | $47.20 | $47.55 | $44.33 | $45.80 | $45.80 | 4,621,280 |
2021-07-21 | $39.96 | $46.96 | $39.96 | $46.96 | $46.96 | 5,050,680 |
2021-07-20 | $37.87 | $39.70 | $37.62 | $39.13 | $39.13 | 634,990 |
2021-07-19 | $37.98 | $38.90 | $37.81 | $38.35 | $38.35 | 674,350 |
2021-07-16 | $38.74 | $39.39 | $37.64 | $38.00 | $38.00 | 868,010 |
2021-07-15 | $39.58 | $40.28 | $38.69 | $38.96 | $38.96 | 928,690 |
2021-07-14 | $39.57 | $40.27 | $39.41 | $39.76 | $39.76 | 870,700 |
2021-07-13 | $39.30 | $40.42 | $39.30 | $39.60 | $39.60 | 889,860 |
2021-07-12 | $39.05 | $40.70 | $38.58 | $39.74 | $39.74 | 1,206,990 |
2021-07-09 | $38.31 | $39.50 | $37.76 | $39.20 | $39.20 | 1,387,920 |
2021-07-08 | $37.11 | $38.35 | $36.80 | $38.27 | $38.27 | 1,042,790 |
2021-07-07 | $36.88 | $37.35 | $36.32 | $37.15 | $37.15 | 399,090 |
2021-07-06 | $36.70 | $37.70 | $36.00 | $36.88 | $36.88 | 562,480 |
2021-07-05 | $35.90 | $36.88 | $35.30 | $36.70 | $36.70 | 704,710 |
2021-07-02 | $35.63 | $36.30 | $35.00 | $35.31 | $35.31 | 344,830 |
2021-07-01 | $35.98 | $36.68 | $35.56 | $35.76 | $35.76 | 678,720 |
2021-06-30 | $35.00 | $36.00 | $34.56 | $35.80 | $35.80 | 528,580 |
2021-06-29 | $35.34 | $35.57 | $34.20 | $34.39 | $34.39 | 825,550 |
2021-06-28 | $35.68 | $36.22 | $35.18 | $35.41 | $35.41 | 630,600 |
2021-06-25 | $36.94 | $37.59 | $35.84 | $36.06 | $36.06 | 778,580 |
2021-06-24 | $36.30 | $37.00 | $35.40 | $36.93 | $36.93 | 960,100 |
2021-06-23 | $35.92 | $36.56 | $35.59 | $36.14 | $36.14 | 479,730 |
2021-06-22 | $36.80 | $36.91 | $35.72 | $35.76 | $35.76 | 358,430 |
2021-06-21 | $35.45 | $36.78 | $35.11 | $36.28 | $36.28 | 384,680 |
2021-06-18 | $37.30 | $37.45 | $35.30 | $35.86 | $35.86 | 517,520 |
2021-06-17 | $35.43 | $35.82 | $35.05 | $35.30 | $35.30 | 217,870 |
2021-06-16 | $37.31 | $37.31 | $35.28 | $35.45 | $35.45 | 307,150 |
2021-06-15 | $37.00 | $37.45 | $36.38 | $36.49 | $36.49 | 272,820 |
2021-06-14 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 0 |
2021-06-11 | $36.49 | $37.36 | $35.10 | $37.18 | $37.18 | 346,670 |
2021-06-10 | $36.99 | $36.99 | $35.89 | $36.49 | $36.49 | 292,780 |
2021-06-09 | $36.66 | $37.40 | $36.13 | $36.56 | $36.56 | 197,470 |
2021-06-08 | $37.22 | $37.50 | $36.40 | $36.66 | $36.66 | 324,860 |
2021-06-07 | $37.88 | $38.58 | $36.74 | $37.36 | $37.36 | 345,200 |
2021-06-04 | $37.70 | $38.01 | $37.03 | $37.86 | $37.86 | 306,450 |
2021-06-03 | $37.73 | $38.72 | $37.25 | $37.74 | $37.74 | 485,770 |
2021-06-02 | $36.92 | $38.70 | $36.92 | $38.35 | $38.35 | 989,740 |
2021-06-01 | $35.31 | $38.50 | $35.31 | $37.47 | $37.47 | 1,057,460 |
2021-05-31 | $35.10 | $35.39 | $34.50 | $35.31 | $35.31 | 367,140 |
2021-05-28 | $35.27 | $35.62 | $34.30 | $34.95 | $34.95 | 551,820 |
2021-05-27 | $35.55 | $36.22 | $34.88 | $35.29 | $35.29 | 399,940 |
2021-05-26 | $35.24 | $35.90 | $35.15 | $35.27 | $35.27 | 309,950 |
2021-05-25 | $35.40 | $35.40 | $34.60 | $35.28 | $35.28 | 381,520 |
2021-05-24 | $35.74 | $36.13 | $34.70 | $35.27 | $35.27 | 374,350 |
2021-05-21 | $35.97 | $36.95 | $35.92 | $36.19 | $36.19 | 313,840 |
2021-05-20 | $36.31 | $36.58 | $35.60 | $35.95 | $35.95 | 431,600 |
2021-05-19 | $35.90 | $36.44 | $35.59 | $35.85 | $35.85 | 227,850 |
2021-05-18 | $36.96 | $37.30 | $35.58 | $35.85 | $35.85 | 581,700 |
2021-05-17 | $38.51 | $38.51 | $36.94 | $36.95 | $36.95 | 442,760 |
2021-05-14 | $38.70 | $38.70 | $37.60 | $38.14 | $38.14 | 269,540 |
2021-05-13 | $39.00 | $39.01 | $38.03 | $38.28 | $38.28 | 276,840 |
2021-05-12 | $37.76 | $39.64 | $37.67 | $38.69 | $38.69 | 849,880 |
2021-05-11 | $37.00 | $37.80 | $36.08 | $37.76 | $37.76 | 386,910 |
2021-05-10 | $38.01 | $38.01 | $36.63 | $36.80 | $36.80 | 422,570 |
2021-05-07 | $38.26 | $39.00 | $37.72 | $38.10 | $38.10 | 427,730 |
2021-05-06 | $37.40 | $39.00 | $36.78 | $37.53 | $37.53 | 332,830 |
2021-05-05 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
2021-05-04 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
2021-04-30 | $38.30 | $39.09 | $37.20 | $37.31 | $37.31 | 441,120 |
2021-04-29 | $37.96 | $38.30 | $37.55 | $37.86 | $37.86 | 287,830 |
2021-04-28 | $39.50 | $39.97 | $37.57 | $38.01 | $38.01 | 516,220 |
2021-04-27 | $39.02 | $40.01 | $38.07 | $39.50 | $39.50 | 504,640 |
2021-04-26 | $36.93 | $39.37 | $36.93 | $38.33 | $38.33 | 562,060 |
2021-04-23 | $37.69 | $37.69 | $36.81 | $37.34 | $37.34 | 389,200 |
2021-04-22 | $37.69 | $37.83 | $36.50 | $37.38 | $37.38 | 316,300 |
2021-04-21 | $37.00 | $37.42 | $37.00 | $37.28 | $37.28 | 171,700 |
2021-04-20 | $37.00 | $37.68 | $36.91 | $37.34 | $37.34 | 330,440 |
2021-04-19 | $37.25 | $37.53 | $36.61 | $37.18 | $37.18 | 458,870 |
2021-04-16 | $36.25 | $37.50 | $35.25 | $37.19 | $37.19 | 417,180 |
2021-04-15 | $35.91 | $36.34 | $35.03 | $35.70 | $35.70 | 140,090 |
2021-04-14 | $35.48 | $36.00 | $35.26 | $35.62 | $35.62 | 170,960 |
2021-04-13 | $35.26 | $37.28 | $35.25 | $35.88 | $35.88 | 503,340 |
2021-04-12 | $35.53 | $35.81 | $35.02 | $35.26 | $35.26 | 230,950 |
2021-04-09 | $35.37 | $35.82 | $35.03 | $35.38 | $35.38 | 120,550 |
2021-04-08 | $35.93 | $36.33 | $35.57 | $35.68 | $35.68 | 152,880 |
2021-04-07 | $36.75 | $36.81 | $36.09 | $36.21 | $36.21 | 265,420 |
2021-04-06 | $35.80 | $36.96 | $35.16 | $36.37 | $36.37 | 420,500 |
2021-04-05 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
2021-04-02 | $36.41 | $36.98 | $35.06 | $35.29 | $35.29 | 489,700 |
2021-04-01 | $36.50 | $36.79 | $36.00 | $36.42 | $36.42 | 404,820 |
2021-03-31 | $35.85 | $36.73 | $35.70 | $36.17 | $36.17 | 371,530 |
2021-03-30 | $36.18 | $36.39 | $35.31 | $36.10 | $36.10 | 511,510 |
2021-03-29 | $34.99 | $36.99 | $34.13 | $36.13 | $36.13 | 860,890 |
2021-03-26 | $33.58 | $35.22 | $33.53 | $34.80 | $34.80 | 271,950 |
2021-03-25 | $33.65 | $35.14 | $33.43 | $33.50 | $33.50 | 159,660 |
2021-03-24 | $34.74 | $35.88 | $33.98 | $33.99 | $33.99 | 270,700 |
2021-03-23 | $35.44 | $35.58 | $34.56 | $35.09 | $35.09 | 273,480 |
2021-03-22 | $33.00 | $35.93 | $33.00 | $35.47 | $35.47 | 1,036,230 |
2021-03-19 | $31.74 | $34.80 | $31.56 | $33.11 | $33.11 | 651,170 |
2021-03-18 | $32.15 | $32.22 | $31.70 | $31.92 | $31.92 | 259,190 |
2021-03-17 | $32.48 | $32.67 | $31.90 | $32.18 | $32.18 | 198,200 |
2021-03-16 | $31.88 | $32.65 | $31.88 | $32.50 | $32.50 | 299,920 |
2021-03-15 | $31.40 | $32.45 | $31.12 | $32.20 | $32.20 | 425,940 |
2021-03-12 | $31.30 | $32.18 | $31.00 | $31.43 | $31.43 | 298,360 |
2021-03-11 | $31.39 | $31.62 | $30.86 | $31.30 | $31.30 | 334,850 |
2021-03-10 | $32.51 | $32.80 | $31.06 | $31.51 | $31.51 | 428,940 |
2021-03-09 | $31.90 | $32.85 | $30.02 | $32.30 | $32.30 | 561,140 |
2021-03-08 | $30.96 | $32.17 | $30.96 | $31.90 | $31.90 | 681,680 |
2021-03-05 | $30.85 | $31.23 | $30.34 | $30.95 | $30.95 | 299,840 |
2021-03-04 | $31.50 | $31.60 | $30.90 | $31.04 | $31.04 | 277,760 |
2021-03-03 | $31.84 | $31.96 | $31.06 | $31.58 | $31.58 | 308,340 |
2021-03-02 | $32.46 | $32.74 | $31.33 | $31.74 | $31.74 | 308,250 |
2021-03-01 | $31.70 | $32.78 | $31.58 | $32.50 | $32.50 | 399,850 |
2021-02-26 | $32.10 | $32.20 | $31.00 | $31.51 | $31.51 | 349,300 |
2021-02-25 | $32.73 | $32.73 | $31.91 | $32.05 | $32.05 | 291,060 |
2021-02-24 | $33.08 | $33.69 | $32.45 | $32.73 | $32.73 | 377,650 |
2021-02-23 | $32.71 | $33.18 | $32.00 | $33.08 | $33.08 | 326,670 |
2021-02-22 | $33.32 | $33.33 | $32.30 | $32.62 | $32.62 | 441,500 |
2021-02-19 | $32.70 | $33.88 | $31.27 | $33.00 | $33.00 | 406,350 |
2021-02-18 | $32.50 | $32.87 | $31.81 | $32.27 | $32.27 | 550,380 |
2021-02-17 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
2021-02-16 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
2021-02-15 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
2021-02-12 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
2021-02-11 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
2021-02-10 | $31.81 | $33.00 | $31.80 | $31.87 | $31.87 | 910,920 |
2021-02-09 | $35.85 | $35.85 | $30.50 | $31.80 | $31.80 | 2,603,850 |
2021-02-08 | $38.09 | $38.11 | $35.00 | $35.90 | $35.90 | 1,026,800 |
2021-02-05 | $39.08 | $39.40 | $37.51 | $38.18 | $38.18 | 547,930 |
2021-02-04 | $38.18 | $39.08 | $35.94 | $38.78 | $38.78 | 1,983,930 |
2021-02-03 | $38.08 | $39.59 | $37.61 | $37.99 | $37.99 | 550,800 |
2021-02-02 | $38.98 | $39.89 | $38.66 | $39.19 | $39.19 | 863,500 |
2021-02-01 | $39.20 | $39.40 | $37.00 | $39.40 | $39.40 | 1,310,130 |
2021-01-29 | $38.80 | $39.75 | $38.21 | $39.40 | $39.40 | 1,140,570 |
2021-01-28 | $38.00 | $39.22 | $37.06 | $38.74 | $38.74 | 1,273,900 |
2021-01-27 | $36.93 | $37.90 | $36.63 | $37.65 | $37.65 | 671,120 |
2021-01-26 | $36.59 | $37.91 | $36.55 | $37.32 | $37.32 | 381,590 |
2021-01-25 | $36.00 | $37.99 | $36.00 | $37.29 | $37.29 | 494,270 |
2021-01-22 | $36.63 | $37.41 | $36.08 | $36.30 | $36.30 | 305,570 |
2021-01-21 | $37.20 | $37.70 | $36.36 | $37.07 | $37.07 | 352,360 |
2021-01-20 | $37.98 | $39.00 | $37.29 | $37.70 | $37.70 | 456,470 |
2021-01-19 | $37.77 | $39.48 | $37.77 | $38.36 | $38.36 | 722,780 |
2021-01-18 | $35.94 | $39.00 | $34.60 | $38.35 | $38.35 | 855,400 |
2021-01-15 | $35.20 | $35.28 | $33.74 | $34.73 | $34.73 | 757,860 |
2021-01-14 | $36.00 | $36.00 | $34.88 | $35.20 | $35.20 | 401,030 |
2021-01-13 | $36.79 | $36.79 | $35.60 | $36.05 | $36.05 | 411,780 |
2021-01-12 | $36.68 | $37.43 | $35.79 | $36.75 | $36.75 | 1,115,320 |
2021-01-11 | $37.33 | $37.33 | $36.11 | $37.05 | $37.05 | 488,860 |
2021-01-08 | $38.77 | $38.77 | $37.00 | $37.81 | $37.81 | 456,260 |
2021-01-07 | $39.48 | $39.48 | $38.13 | $38.80 | $38.80 | 444,810 |
2021-01-06 | $39.60 | $39.60 | $38.12 | $39.50 | $39.50 | 511,620 |
2021-01-05 | $39.73 | $39.88 | $38.40 | $39.54 | $39.54 | 491,960 |
2021-01-04 | $37.76 | $39.38 | $37.08 | $39.10 | $39.10 | 775,780 |
2021-01-01 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 0 |
2020-12-31 | $37.02 | $37.93 | $36.59 | $37.62 | $37.62 | 505,840 |
2020-12-30 | $36.01 | $37.00 | $35.41 | $37.00 | $37.00 | 484,130 |
2020-12-29 | $36.61 | $37.50 | $36.00 | $36.00 | $36.00 | 336,560 |
2020-12-28 | $38.00 | $38.50 | $35.88 | $36.64 | $36.64 | 531,950 |
2020-12-25 | $38.08 | $38.80 | $37.90 | $38.15 | $38.15 | 347,300 |
2020-12-24 | $39.10 | $39.49 | $38.09 | $38.55 | $38.55 | 484,170 |
2020-12-23 | $38.20 | $40.50 | $38.01 | $39.51 | $39.51 | 712,880 |
2020-12-22 | $39.15 | $39.15 | $37.78 | $38.79 | $38.79 | 621,390 |
2020-12-21 | $38.56 | $40.00 | $38.08 | $39.15 | $39.15 | 645,570 |
2020-12-18 | $39.53 | $39.87 | $38.70 | $39.15 | $39.15 | 370,190 |
2020-12-17 | $38.10 | $38.99 | $37.60 | $38.99 | $38.99 | 354,760 |
2020-12-16 | $38.90 | $39.41 | $38.40 | $38.64 | $38.64 | 314,760 |
2020-12-15 | $39.77 | $40.13 | $38.80 | $39.24 | $39.24 | 334,590 |
2020-12-14 | $39.39 | $40.88 | $38.73 | $39.87 | $39.87 | 1,160,590 |
2020-12-11 | $39.87 | $39.87 | $38.05 | $39.08 | $39.08 | 452,530 |
2020-12-10 | $39.00 | $39.91 | $38.20 | $39.90 | $39.90 | 426,100 |
2020-12-09 | $39.53 | $39.53 | $38.18 | $38.72 | $38.72 | 566,300 |
2020-12-08 | $40.66 | $41.18 | $39.33 | $39.60 | $39.60 | 771,430 |
2020-12-07 | $39.50 | $41.10 | $39.50 | $40.76 | $40.76 | 1,064,440 |
2020-12-04 | $40.00 | $40.32 | $39.39 | $39.98 | $39.98 | 289,740 |
2020-12-03 | $40.17 | $40.99 | $39.93 | $39.99 | $39.99 | 420,310 |
2020-12-02 | $40.99 | $41.49 | $39.80 | $40.70 | $40.70 | 596,270 |
2020-12-01 | $40.14 | $41.10 | $39.54 | $40.11 | $40.11 | 882,400 |
2020-11-30 | $41.00 | $41.00 | $38.54 | $39.93 | $39.93 | 603,080 |
2020-11-27 | $42.36 | $43.05 | $40.30 | $40.90 | $40.90 | 1,107,680 |
2020-11-26 | $44.01 | $44.01 | $41.59 | $42.63 | $42.63 | 1,144,190 |
2020-11-25 | $44.31 | $45.19 | $44.00 | $44.42 | $44.42 | 845,860 |
2020-11-24 | $42.98 | $44.88 | $42.88 | $44.31 | $44.31 | 1,379,170 |
2020-11-23 | $42.53 | $44.97 | $42.41 | $43.20 | $43.20 | 1,215,720 |
2020-11-20 | $41.51 | $42.80 | $41.30 | $42.30 | $42.30 | 588,510 |
2020-11-19 | $43.25 | $43.48 | $41.32 | $41.95 | $41.95 | 565,440 |
2020-11-18 | $42.34 | $43.70 | $41.88 | $42.60 | $42.60 | 485,450 |
2020-11-17 | $43.75 | $43.75 | $41.85 | $42.28 | $42.28 | 693,740 |
2020-11-16 | $43.09 | $45.45 | $43.09 | $43.74 | $43.74 | 1,417,520 |
2020-11-13 | $41.80 | $43.30 | $40.60 | $43.09 | $43.09 | 904,580 |
2020-11-12 | $41.93 | $42.98 | $40.61 | $42.22 | $42.22 | 743,770 |
2020-11-11 | $41.50 | $43.00 | $41.20 | $41.94 | $41.94 | 771,950 |
2020-11-10 | $40.90 | $42.87 | $40.69 | $41.85 | $41.85 | 1,069,830 |
2020-11-09 | $39.83 | $41.19 | $39.72 | $40.92 | $40.92 | 879,460 |
2020-11-06 | $40.57 | $40.57 | $39.14 | $39.50 | $39.50 | 561,390 |
2020-11-05 | $38.74 | $40.56 | $38.23 | $40.25 | $40.25 | 866,960 |
2020-11-04 | $38.45 | $39.19 | $37.55 | $38.25 | $38.25 | 519,040 |
2020-11-03 | $37.43 | $38.31 | $37.00 | $38.18 | $38.18 | 475,470 |
2020-11-02 | $37.64 | $38.18 | $36.50 | $37.41 | $37.41 | 689,330 |
2020-10-30 | $38.00 | $38.93 | $37.40 | $37.52 | $37.52 | 625,000 |
2020-10-29 | $38.75 | $39.01 | $38.01 | $38.40 | $38.40 | 457,710 |
2020-10-28 | $38.66 | $39.43 | $37.57 | $38.99 | $38.99 | 995,610 |
2020-10-27 | $39.23 | $39.63 | $38.20 | $38.47 | $38.47 | 679,530 |
2020-10-26 | $38.50 | $39.15 | $37.13 | $38.74 | $38.74 | 608,920 |
2020-10-23 | $39.33 | $40.16 | $38.33 | $38.38 | $38.38 | 600,010 |
2020-10-22 | $39.31 | $39.81 | $37.44 | $39.32 | $39.32 | 1,034,230 |
2020-10-21 | $41.03 | $41.50 | $38.99 | $39.39 | $39.39 | 773,090 |
2020-10-20 | $40.68 | $41.65 | $39.85 | $41.32 | $41.32 | 440,880 |
2020-10-19 | $41.78 | $42.30 | $40.27 | $40.30 | $40.30 | 432,910 |
2020-10-16 | $41.58 | $41.82 | $40.84 | $41.65 | $41.65 | 298,950 |
2020-10-15 | $42.14 | $42.62 | $40.98 | $41.08 | $41.08 | 699,230 |
2020-10-14 | $43.75 | $43.88 | $41.80 | $42.37 | $42.37 | 982,480 |
2020-10-13 | $42.51 | $44.60 | $42.32 | $43.78 | $43.78 | 635,120 |
2020-10-12 | $43.00 | $43.40 | $42.11 | $43.32 | $43.32 | 693,110 |
2020-10-09 | $41.90 | $44.18 | $41.90 | $42.55 | $42.55 | 1,462,180 |
2020-10-08 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
2020-10-07 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
2020-10-06 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
2020-10-05 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
2020-10-02 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
2020-10-01 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
2020-09-30 | $41.41 | $42.49 | $40.50 | $41.15 | $41.15 | 528,500 |
2020-09-29 | $42.50 | $42.66 | $40.01 | $41.41 | $41.41 | 596,900 |
2020-09-28 | $44.21 | $44.77 | $42.22 | $42.24 | $42.24 | 850,180 |
2020-09-25 | $45.68 | $45.80 | $43.96 | $44.38 | $44.38 | 446,290 |
2020-09-24 | $45.50 | $45.96 | $44.01 | $44.68 | $44.68 | 508,590 |
2020-09-23 | $44.71 | $46.99 | $44.21 | $45.49 | $45.49 | 883,940 |
2020-09-22 | $46.27 | $46.27 | $44.12 | $44.18 | $44.18 | 651,300 |
2020-09-21 | $47.99 | $48.00 | $45.73 | $46.30 | $46.30 | 922,530 |
2020-09-18 | $48.90 | $50.23 | $47.54 | $47.99 | $47.99 | 913,890 |
2020-09-17 | $48.47 | $50.20 | $48.08 | $49.86 | $49.86 | 1,270,480 |
2020-09-16 | $48.12 | $50.70 | $47.11 | $48.90 | $48.90 | 1,517,890 |
2020-09-15 | $48.33 | $49.50 | $46.51 | $48.12 | $48.12 | 1,623,380 |
2020-09-14 | $49.40 | $51.80 | $46.90 | $48.30 | $48.30 | 2,943,910 |
2020-09-11 | $43.80 | $45.57 | $42.83 | $45.40 | $45.40 | 845,240 |
2020-09-10 | $46.60 | $46.60 | $43.08 | $43.62 | $43.62 | 1,227,880 |
2020-09-09 | $47.00 | $47.35 | $45.55 | $46.52 | $46.52 | 859,560 |
2020-09-08 | $48.00 | $48.95 | $47.38 | $47.51 | $47.51 | 1,174,960 |
2020-09-07 | $47.70 | $49.80 | $47.19 | $47.58 | $47.58 | 1,262,910 |
2020-09-04 | $48.51 | $48.54 | $47.12 | $47.64 | $47.64 | 825,120 |
2020-09-03 | $47.97 | $48.68 | $47.06 | $47.88 | $47.88 | 1,105,290 |
2020-09-02 | $47.80 | $48.99 | $47.70 | $47.95 | $47.95 | 1,321,500 |
2020-09-01 | $46.90 | $47.83 | $44.95 | $47.70 | $47.70 | 1,305,200 |
2020-08-31 | $45.50 | $47.40 | $45.17 | $46.74 | $46.74 | 1,106,580 |
2020-08-28 | $45.70 | $47.06 | $44.85 | $45.28 | $45.28 | 651,110 |
2020-08-27 | $44.09 | $45.96 | $43.58 | $45.80 | $45.80 | 1,014,870 |
2020-08-26 | $47.08 | $47.27 | $43.66 | $44.09 | $44.09 | 1,653,250 |
2020-08-25 | $47.19 | $48.48 | $46.51 | $46.80 | $46.80 | 856,610 |
2020-08-24 | $44.60 | $47.88 | $44.60 | $47.38 | $47.38 | 769,780 |
2020-08-21 | $46.33 | $47.30 | $45.49 | $46.23 | $46.23 | 508,200 |
2020-08-20 | $46.84 | $47.29 | $45.85 | $46.33 | $46.33 | 601,700 |
2020-08-19 | $47.62 | $48.50 | $46.96 | $47.00 | $47.00 | 942,710 |
2020-08-18 | $46.50 | $48.44 | $46.50 | $47.89 | $47.89 | 1,125,370 |
2020-08-17 | $43.20 | $46.80 | $42.69 | $46.64 | $46.64 | 1,229,450 |
2020-08-14 | $43.13 | $43.94 | $41.75 | $43.30 | $43.30 | 434,270 |
2020-08-13 | $44.89 | $46.46 | $42.96 | $43.10 | $43.10 | 666,290 |
2020-08-12 | $46.41 | $46.41 | $43.59 | $44.88 | $44.88 | 434,520 |
2020-08-11 | $46.20 | $46.92 | $45.31 | $45.50 | $45.50 | 395,850 |
2020-08-10 | $44.98 | $47.39 | $44.59 | $46.78 | $46.78 | 863,490 |
2020-08-07 | $47.06 | $47.06 | $45.00 | $46.18 | $46.18 | 668,800 |
2020-08-06 | $46.21 | $47.49 | $46.20 | $46.75 | $46.75 | 531,150 |
2020-08-05 | $46.57 | $47.56 | $45.27 | $46.77 | $46.77 | 713,400 |
2020-08-04 | $48.29 | $48.88 | $45.18 | $46.10 | $46.10 | 1,416,000 |
2020-08-03 | $45.30 | $49.37 | $45.11 | $48.53 | $48.53 | 2,174,860 |
2020-07-31 | $44.90 | $46.15 | $44.50 | $45.30 | $45.30 | 938,380 |
2020-07-30 | $44.99 | $46.30 | $44.55 | $44.66 | $44.66 | 769,030 |
2020-07-29 | $44.90 | $45.15 | $42.61 | $45.02 | $45.02 | 929,630 |
2020-07-28 | $42.75 | $44.95 | $42.30 | $44.25 | $44.25 | 1,053,720 |
2020-07-27 | $43.57 | $45.05 | $42.25 | $42.35 | $42.35 | 1,308,330 |
2020-07-24 | $48.98 | $49.00 | $44.00 | $44.01 | $44.01 | 1,851,900 |
2020-07-23 | $49.81 | $51.01 | $47.00 | $48.27 | $48.27 | 2,346,390 |
2020-07-22 | $50.13 | $51.75 | $49.72 | $50.28 | $50.28 | 1,094,140 |
2020-07-21 | $50.03 | $50.98 | $49.11 | $50.29 | $50.29 | 1,503,730 |
2020-07-20 | $55.49 | $55.90 | $49.46 | $51.68 | $51.68 | 4,075,700 |
2020-07-17 | $52.05 | $55.57 | $49.54 | $54.95 | $54.95 | 2,296,630 |
2020-07-16 | $53.20 | $54.50 | $48.32 | $50.58 | $50.58 | 2,202,450 |
2020-07-15 | $50.61 | $54.89 | $50.61 | $53.20 | $53.20 | 3,100,770 |
2020-07-14 | $50.49 | $51.44 | $49.77 | $50.58 | $50.58 | 2,141,490 |
2020-07-13 | $50.00 | $52.08 | $48.30 | $52.08 | $52.08 | 4,066,880 |
2020-07-10 | $49.55 | $49.63 | $47.11 | $49.63 | $49.63 | 6,596,940 |
2020-07-09 | $41.14 | $45.12 | $41.02 | $45.12 | $45.12 | 2,970,030 |
2020-07-08 | $41.90 | $41.90 | $40.51 | $41.02 | $41.02 | 1,375,670 |
2020-07-07 | $40.88 | $41.99 | $40.78 | $41.10 | $41.10 | 1,617,840 |
2020-07-06 | $39.42 | $40.95 | $39.40 | $40.70 | $40.70 | 1,724,600 |
2020-07-03 | $38.91 | $39.48 | $38.30 | $39.42 | $39.42 | 941,460 |
2020-07-02 | $39.65 | $40.00 | $38.78 | $39.00 | $39.00 | 1,123,790 |
2020-07-01 | $40.70 | $40.70 | $39.30 | $39.53 | $39.53 | 725,930 |
2020-06-30 | $38.55 | $40.39 | $38.55 | $40.00 | $40.00 | 1,568,620 |
2020-06-29 | $37.90 | $39.09 | $37.50 | $38.55 | $38.55 | 845,410 |
2020-06-26 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
2020-06-25 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 0 |
2020-06-24 | $37.92 | $38.33 | $37.92 | $37.94 | $37.94 | 439,350 |
2020-06-23 | $39.00 | $39.00 | $37.94 | $38.08 | $38.08 | 668,410 |
2020-06-22 | $38.51 | $39.86 | $38.51 | $38.92 | $38.92 | 580,920 |
2020-06-19 | $38.28 | $38.97 | $38.28 | $38.82 | $38.82 | 436,130 |
2020-06-18 | $38.80 | $39.97 | $38.24 | $38.91 | $38.72 | 864,950 |
2020-06-17 | $38.62 | $38.94 | $38.20 | $38.61 | $38.42 | 440,330 |
2020-06-16 | $38.40 | $38.99 | $38.24 | $38.62 | $38.43 | 528,500 |
2020-06-15 | $39.13 | $39.13 | $37.98 | $37.99 | $37.80 | 1,092,810 |
2020-06-12 | $39.79 | $40.19 | $39.20 | $39.24 | $39.05 | 635,630 |
2020-06-11 | $40.01 | $41.38 | $39.90 | $40.35 | $40.15 | 850,060 |
2020-06-10 | $39.00 | $40.40 | $38.97 | $40.22 | $40.02 | 560,040 |
2020-06-09 | $39.08 | $39.08 | $38.38 | $38.90 | $38.71 | 349,120 |
2020-06-08 | $40.89 | $40.89 | $38.96 | $39.16 | $38.97 | 691,470 |
2020-06-05 | $40.94 | $41.01 | $39.70 | $40.25 | $40.05 | 649,130 |
2020-06-04 | $39.47 | $41.60 | $39.47 | $40.40 | $40.20 | 1,397,680 |
2020-06-03 | $38.75 | $40.06 | $38.40 | $39.47 | $39.28 | 1,348,110 |
2020-06-02 | $38.28 | $38.78 | $37.96 | $38.52 | $38.33 | 543,590 |
2020-06-01 | $38.25 | $38.90 | $37.72 | $38.20 | $38.01 | 849,750 |
2020-05-29 | $37.68 | $38.88 | $37.40 | $38.19 | $38.00 | 469,380 |
2020-05-28 | $38.05 | $38.57 | $37.15 | $38.12 | $37.93 | 603,690 |
2020-05-27 | $39.88 | $39.88 | $38.05 | $38.05 | $37.86 | 558,570 |
2020-05-26 | $38.96 | $39.66 | $38.94 | $39.20 | $39.01 | 429,890 |
2020-05-25 | $39.41 | $39.59 | $38.00 | $39.21 | $39.02 | 451,070 |
2020-05-22 | $40.24 | $40.69 | $38.42 | $38.75 | $38.56 | 835,470 |
2020-05-21 | $42.05 | $43.37 | $40.13 | $40.23 | $40.03 | 1,609,030 |
2020-05-20 | $40.79 | $42.10 | $37.01 | $42.10 | $41.89 | 1,513,880 |
2020-05-19 | $40.68 | $41.60 | $40.33 | $40.63 | $40.43 | 520,030 |
2020-05-18 | $41.59 | $42.05 | $40.30 | $40.61 | $40.41 | 765,470 |
2020-05-15 | $41.45 | $42.15 | $41.05 | $41.53 | $41.33 | 769,890 |
2020-05-14 | $42.19 | $42.45 | $41.15 | $41.89 | $41.69 | 895,140 |
2020-05-13 | $41.60 | $42.47 | $40.62 | $41.90 | $41.70 | 1,205,150 |
2020-05-12 | $41.72 | $41.72 | $40.00 | $41.57 | $41.37 | 1,391,260 |
2020-05-11 | $39.44 | $42.80 | $38.88 | $41.77 | $41.57 | 1,657,930 |
2020-05-08 | $40.65 | $40.65 | $39.08 | $39.47 | $39.28 | 928,240 |
2020-05-07 | $39.90 | $40.80 | $39.50 | $40.05 | $39.85 | 840,210 |
2020-05-06 | $38.18 | $40.40 | $37.30 | $39.96 | $39.77 | 1,063,530 |
2020-05-05 | $38.08 | $38.08 | $38.08 | $38.08 | $37.89 | 0 |
2020-05-04 | $38.08 | $38.08 | $38.08 | $38.08 | $37.89 | 0 |
2020-05-01 | $38.08 | $38.08 | $38.08 | $38.08 | $37.89 | 0 |
2020-04-30 | $38.10 | $38.98 | $37.90 | $38.08 | $37.89 | 735,990 |
2020-04-29 | $39.30 | $39.48 | $38.00 | $38.18 | $37.99 | 1,218,700 |
2020-04-28 | $41.33 | $41.79 | $38.80 | $39.30 | $39.11 | 1,701,420 |
2020-04-27 | $39.69 | $42.94 | $39.69 | $41.40 | $41.20 | 2,054,260 |
2020-04-24 | $42.14 | $42.14 | $39.84 | $39.84 | $39.65 | 1,642,160 |
2020-04-23 | $43.44 | $43.77 | $41.23 | $41.60 | $41.40 | 2,758,560 |
2020-04-22 | $38.80 | $43.46 | $38.65 | $43.46 | $43.25 | 4,344,170 |
2020-04-21 | $43.81 | $43.81 | $39.51 | $39.51 | $39.32 | 3,493,720 |
2020-04-20 | $42.65 | $44.44 | $42.01 | $43.90 | $43.69 | 1,486,700 |
2020-04-17 | $42.89 | $43.50 | $41.99 | $42.58 | $42.37 | 846,470 |
2020-04-16 | $42.62 | $44.00 | $41.67 | $42.88 | $42.67 | 1,454,440 |
2020-04-15 | $40.88 | $43.00 | $40.85 | $42.41 | $42.20 | 1,588,340 |
2020-04-14 | $40.91 | $42.48 | $40.71 | $41.20 | $41.00 | 816,620 |
2020-04-13 | $40.76 | $41.68 | $39.81 | $40.76 | $40.56 | 934,640 |
2020-04-10 | $41.68 | $42.54 | $40.69 | $40.76 | $40.56 | 1,491,140 |
2020-04-09 | $43.01 | $43.80 | $42.00 | $42.04 | $41.84 | 1,276,480 |
2020-04-08 | $42.09 | $43.33 | $41.68 | $43.11 | $42.90 | 1,394,990 |
2020-04-07 | $41.61 | $42.85 | $41.60 | $41.80 | $41.60 | 1,320,140 |
2020-04-06 | $41.78 | $41.78 | $41.78 | $41.78 | $41.58 | 0 |
2020-04-03 | $39.22 | $43.30 | $39.22 | $41.78 | $41.58 | 2,608,360 |
2020-04-02 | $38.83 | $39.69 | $38.50 | $39.55 | $39.36 | 1,020,140 |
2020-04-01 | $39.60 | $39.75 | $38.37 | $39.28 | $39.09 | 1,126,090 |
2020-03-31 | $39.76 | $40.40 | $38.50 | $38.65 | $38.46 | 1,565,580 |
2020-03-30 | $38.70 | $39.81 | $37.40 | $39.80 | $39.61 | 1,890,760 |
2020-03-27 | $37.90 | $39.76 | $37.39 | $38.63 | $38.44 | 2,072,220 |
2020-03-26 | $36.01 | $37.97 | $36.01 | $37.86 | $37.68 | 2,736,120 |
2020-03-25 | $34.08 | $36.99 | $34.08 | $36.99 | $36.81 | 4,102,050 |
2020-03-24 | $33.68 | $33.87 | $31.00 | $33.63 | $33.47 | 1,050,450 |
2020-03-23 | $33.70 | $34.05 | $32.87 | $33.02 | $32.86 | 1,122,080 |
2020-03-20 | $33.99 | $34.67 | $33.62 | $34.36 | $34.19 | 1,171,750 |
2020-03-19 | $33.06 | $33.93 | $32.50 | $33.68 | $33.52 | 1,398,340 |
2020-03-18 | $33.33 | $34.68 | $32.00 | $32.72 | $32.56 | 1,946,670 |
2020-03-17 | $34.18 | $34.68 | $31.40 | $32.70 | $32.54 | 1,632,840 |
2020-03-16 | $37.80 | $38.55 | $33.93 | $33.93 | $33.76 | 2,728,440 |
2020-03-13 | $36.22 | $38.40 | $36.20 | $37.70 | $37.52 | 1,455,710 |
2020-03-12 | $38.49 | $39.35 | $37.60 | $38.42 | $38.23 | 1,038,840 |
2020-03-11 | $39.60 | $40.89 | $38.48 | $39.35 | $39.16 | 2,034,040 |
2020-03-10 | $37.54 | $39.56 | $36.77 | $39.23 | $39.04 | 1,564,880 |
2020-03-09 | $39.06 | $41.00 | $38.13 | $38.65 | $38.46 | 1,675,460 |
2020-03-06 | $41.34 | $41.34 | $39.99 | $40.39 | $40.19 | 1,434,110 |
2020-03-05 | $41.70 | $42.60 | $40.91 | $41.86 | $41.66 | 1,614,500 |
2020-03-04 | $41.20 | $42.24 | $39.51 | $40.91 | $40.71 | 1,908,760 |
2020-03-03 | $40.30 | $42.99 | $40.30 | $41.30 | $41.10 | 2,504,830 |
2020-03-02 | $38.80 | $40.86 | $37.05 | $39.99 | $39.80 | 1,871,050 |
2020-02-28 | $40.58 | $40.70 | $37.68 | $37.86 | $37.68 | 2,608,380 |
2020-02-27 | $43.66 | $44.20 | $40.20 | $41.82 | $41.62 | 3,789,690 |
2020-02-26 | $44.50 | $47.70 | $42.00 | $43.70 | $43.49 | 5,544,450 |
2020-02-25 | $44.85 | $48.50 | $43.50 | $45.35 | $45.13 | 6,723,120 |
2020-02-24 | $41.20 | $44.79 | $40.53 | $44.79 | $44.57 | 6,056,790 |
2020-02-21 | $36.75 | $40.72 | $36.37 | $40.72 | $40.52 | 5,783,500 |
2020-02-20 | $37.46 | $37.87 | $35.78 | $37.02 | $36.84 | 2,551,290 |
2020-02-19 | $37.22 | $39.48 | $37.05 | $37.28 | $37.10 | 2,822,680 |
2020-02-18 | $35.67 | $38.98 | $35.50 | $37.98 | $37.80 | 3,696,790 |
2020-02-17 | $35.00 | $35.98 | $34.35 | $35.77 | $35.60 | 2,385,400 |
2020-02-14 | $34.50 | $35.72 | $34.50 | $35.04 | $34.87 | 2,149,980 |
2020-02-13 | $35.00 | $36.99 | $34.12 | $36.00 | $35.82 | 4,980,070 |
2020-02-12 | $31.85 | $34.09 | $31.84 | $34.09 | $33.92 | 2,408,150 |
2020-02-11 | $31.04 | $31.37 | $30.85 | $30.99 | $30.84 | 456,010 |
2020-02-10 | $31.00 | $31.37 | $30.82 | $31.10 | $30.95 | 554,890 |
2020-02-07 | $30.83 | $31.16 | $30.31 | $31.07 | $30.92 | 692,040 |
2020-02-06 | $30.49 | $30.95 | $29.87 | $30.83 | $30.68 | 830,580 |
2020-02-05 | $29.90 | $31.09 | $29.90 | $30.49 | $30.34 | 658,200 |
2020-02-04 | $27.78 | $30.30 | $27.78 | $30.13 | $29.98 | 929,610 |
2020-02-03 | $29.51 | $29.51 | $29.51 | $29.51 | $29.37 | 369,100 |
2020-01-31 | $32.79 | $32.79 | $32.79 | $32.79 | $32.63 | 0 |
2020-01-30 | $32.79 | $32.79 | $32.79 | $32.79 | $32.63 | 0 |
2020-01-29 | $32.79 | $32.79 | $32.79 | $32.79 | $32.63 | 0 |
2020-01-28 | $32.79 | $32.79 | $32.79 | $32.79 | $32.63 | 0 |
2020-01-27 | $32.79 | $32.79 | $32.79 | $32.79 | $32.63 | 0 |
2020-01-24 | $32.79 | $32.79 | $32.79 | $32.79 | $32.63 | 0 |
2020-01-23 | $34.10 | $34.74 | $32.76 | $32.79 | $32.63 | 876,590 |
2020-01-22 | $34.12 | $34.27 | $33.24 | $33.85 | $33.69 | 570,860 |
2020-01-21 | $34.65 | $34.97 | $34.16 | $34.20 | $34.03 | 438,490 |
2020-01-20 | $34.80 | $35.10 | $34.51 | $34.95 | $34.78 | 576,500 |
2020-01-17 | $35.55 | $35.56 | $34.35 | $34.81 | $34.64 | 882,430 |
2020-01-16 | $36.09 | $36.10 | $35.10 | $35.55 | $35.38 | 963,650 |
2020-01-15 | $34.95 | $36.20 | $34.25 | $36.15 | $35.97 | 1,539,940 |
2020-01-14 | $34.99 | $35.45 | $34.75 | $34.77 | $34.60 | 1,200,500 |
2020-01-13 | $33.80 | $35.40 | $33.33 | $35.40 | $35.23 | 2,074,600 |
2020-01-10 | $35.00 | $36.98 | $34.79 | $35.70 | $35.53 | 2,759,490 |
2020-01-09 | $35.30 | $35.37 | $34.26 | $35.05 | $34.88 | 2,006,890 |
2020-01-08 | $33.66 | $35.80 | $33.40 | $35.30 | $35.13 | 3,373,770 |
2020-01-07 | $32.17 | $35.00 | $32.17 | $34.10 | $33.93 | 2,363,420 |
2020-01-06 | $32.50 | $32.50 | $31.82 | $32.17 | $32.01 | 1,235,710 |
2020-01-03 | $32.85 | $33.09 | $32.19 | $32.63 | $32.47 | 823,110 |
2020-01-02 | $32.69 | $33.29 | $32.69 | $32.95 | $32.79 | 591,320 |
2020-01-01 | $32.56 | $32.56 | $32.56 | $32.56 | $32.40 | 0 |
2019-12-31 | $32.91 | $32.91 | $32.34 | $32.56 | $32.40 | 552,010 |
2019-12-30 | $33.81 | $33.90 | $32.20 | $32.91 | $32.75 | 935,250 |
2019-12-27 | $33.00 | $34.27 | $32.87 | $33.92 | $33.75 | 1,337,230 |
2019-12-26 | $32.95 | $33.38 | $32.55 | $32.85 | $32.69 | 432,870 |
2019-12-25 | $32.19 | $33.23 | $32.19 | $32.95 | $32.79 | 610,920 |
2019-12-24 | $31.93 | $32.75 | $31.66 | $32.25 | $32.09 | 424,870 |
2019-12-23 | $33.30 | $33.30 | $31.77 | $32.01 | $31.85 | 781,010 |
2019-12-20 | $32.86 | $33.67 | $32.82 | $33.31 | $33.15 | 885,910 |
2019-12-19 | $32.80 | $33.49 | $32.40 | $32.82 | $32.66 | 825,580 |
2019-12-18 | $31.29 | $34.15 | $31.29 | $32.86 | $32.70 | 1,623,310 |
2019-12-17 | $31.20 | $31.76 | $31.20 | $31.56 | $31.41 | 750,800 |
2019-12-16 | $31.03 | $31.50 | $31.00 | $31.35 | $31.20 | 675,930 |
2019-12-13 | $29.97 | $31.18 | $29.90 | $31.03 | $30.88 | 861,610 |
2019-12-12 | $30.41 | $30.56 | $29.80 | $29.97 | $29.82 | 471,640 |
2019-12-11 | $30.69 | $30.93 | $30.39 | $30.40 | $30.25 | 344,630 |
2019-12-10 | $30.88 | $31.04 | $30.60 | $30.65 | $30.50 | 502,890 |
2019-12-09 | $31.06 | $31.33 | $31.00 | $31.10 | $30.95 | 300,710 |
2019-12-06 | $31.34 | $31.63 | $31.00 | $31.17 | $31.02 | 285,310 |
2019-12-05 | $31.05 | $31.48 | $30.86 | $31.35 | $31.20 | 406,110 |
2019-12-04 | $31.07 | $31.15 | $30.74 | $30.82 | $30.67 | 326,130 |
2019-12-03 | $31.13 | $31.50 | $30.70 | $31.07 | $30.92 | 361,910 |
2019-12-02 | $30.99 | $31.73 | $30.60 | $31.50 | $31.35 | 378,150 |
2019-11-29 | $30.50 | $31.05 | $30.50 | $30.88 | $30.73 | 275,000 |
2019-11-28 | $30.71 | $31.25 | $30.64 | $30.85 | $30.70 | 313,670 |
2019-11-27 | $31.06 | $31.36 | $30.29 | $31.03 | $30.88 | 437,710 |
2019-11-26 | $31.25 | $31.69 | $30.50 | $30.80 | $30.65 | 754,030 |
2019-11-25 | $31.23 | $31.54 | $30.29 | $31.25 | $31.10 | 831,480 |
2019-11-22 | $31.58 | $32.04 | $31.18 | $31.54 | $31.39 | 892,080 |
2019-11-21 | $30.21 | $32.10 | $30.18 | $31.60 | $31.45 | 1,476,570 |
2019-11-20 | $30.40 | $30.97 | $30.01 | $30.38 | $30.23 | 1,059,850 |
2019-11-19 | $29.50 | $30.38 | $29.25 | $30.38 | $30.23 | 1,291,100 |
2019-11-18 | $30.50 | $30.53 | $29.30 | $29.66 | $29.52 | 1,993,520 |
2019-11-15 | $34.04 | $34.29 | $30.66 | $30.77 | $30.62 | 2,790,280 |
2019-11-14 | $34.99 | $35.15 | $33.70 | $34.07 | $33.90 | 1,106,970 |
2019-11-13 | $34.57 | $35.40 | $33.60 | $34.83 | $34.66 | 1,006,860 |
2019-11-12 | $33.75 | $34.53 | $33.60 | $34.53 | $34.36 | 586,880 |
2019-11-11 | $35.00 | $35.01 | $33.65 | $33.74 | $33.58 | 866,550 |
2019-11-08 | $35.84 | $35.89 | $35.00 | $35.20 | $35.03 | 993,820 |
2019-11-07 | $36.00 | $36.08 | $35.39 | $35.50 | $35.33 | 1,483,410 |
2019-11-06 | $34.95 | $35.79 | $34.40 | $35.69 | $35.52 | 1,948,000 |
2019-11-05 | $33.76 | $35.53 | $33.30 | $35.26 | $35.09 | 2,324,710 |
2019-11-04 | $33.50 | $34.09 | $33.00 | $33.01 | $32.85 | 954,610 |
2019-11-01 | $34.26 | $34.39 | $33.71 | $34.00 | $33.83 | 551,960 |
2019-10-31 | $34.10 | $34.50 | $33.80 | $34.29 | $34.12 | 733,330 |
2019-10-30 | $34.40 | $34.50 | $33.36 | $33.60 | $33.44 | 790,040 |
2019-10-29 | $34.59 | $35.11 | $34.30 | $34.53 | $34.36 | 823,630 |
2019-10-28 | $34.68 | $34.88 | $33.86 | $34.79 | $34.62 | 778,870 |
2019-10-25 | $33.35 | $34.35 | $33.12 | $34.09 | $33.92 | 877,840 |
2019-10-24 | $33.64 | $34.29 | $33.30 | $33.30 | $33.14 | 678,660 |
2019-10-23 | $35.01 | $35.19 | $34.20 | $34.30 | $34.13 | 616,580 |
2019-10-22 | $34.60 | $35.15 | $34.14 | $35.08 | $34.91 | 1,010,710 |
2019-10-21 | $34.51 | $34.51 | $33.20 | $34.44 | $34.27 | 977,380 |
2019-10-18 | $34.58 | $34.99 | $34.24 | $34.30 | $34.13 | 873,350 |
2019-10-17 | $34.96 | $35.63 | $34.20 | $34.61 | $34.44 | 1,127,110 |
2019-10-16 | $35.67 | $36.10 | $35.05 | $35.24 | $35.07 | 1,143,700 |
2019-10-15 | $35.19 | $36.24 | $34.88 | $35.91 | $35.74 | 1,746,170 |
2019-10-14 | $36.30 | $36.35 | $35.10 | $35.20 | $35.03 | 2,333,030 |
2019-10-11 | $38.80 | $39.23 | $35.70 | $35.89 | $35.72 | 3,265,450 |
2019-10-10 | $39.48 | $39.68 | $38.36 | $38.93 | $38.74 | 2,001,450 |
2019-10-09 | $38.00 | $39.77 | $37.61 | $39.36 | $39.17 | 2,951,740 |
2019-10-08 | $37.50 | $38.43 | $37.03 | $38.27 | $38.08 | 2,220,460 |
2019-10-07 | $37.98 | $37.98 | $37.98 | $37.98 | $37.80 | 0 |
2019-10-04 | $37.98 | $37.98 | $37.98 | $37.98 | $37.80 | 0 |
2019-10-03 | $37.98 | $37.98 | $37.98 | $37.98 | $37.80 | 0 |
2019-10-02 | $37.98 | $37.98 | $37.98 | $37.98 | $37.80 | 0 |
2019-10-01 | $37.98 | $37.98 | $37.98 | $37.98 | $37.80 | 0 |
2019-09-30 | $39.03 | $39.60 | $37.98 | $37.98 | $37.80 | 3,107,030 |
2019-09-27 | $37.71 | $39.76 | $37.22 | $39.76 | $39.57 | 5,044,320 |
2019-09-26 | $36.50 | $38.00 | $35.80 | $37.87 | $37.69 | 3,901,960 |
2019-09-25 | $38.08 | $38.85 | $36.50 | $36.59 | $36.41 | 3,259,830 |
2019-09-24 | $37.00 | $39.00 | $36.10 | $38.22 | $38.03 | 4,597,260 |
2019-09-23 | $35.50 | $36.97 | $34.72 | $36.93 | $36.75 | 3,365,840 |
2019-09-20 | $34.70 | $37.08 | $34.62 | $35.77 | $35.60 | 3,682,920 |
2019-09-19 | $34.47 | $34.96 | $34.25 | $34.79 | $34.62 | 1,989,940 |
2019-09-18 | $35.09 | $35.20 | $34.15 | $34.68 | $34.51 | 2,445,190 |
2019-09-17 | $36.24 | $36.89 | $34.83 | $35.16 | $34.99 | 3,413,320 |
2019-09-16 | $35.82 | $38.88 | $35.82 | $36.40 | $36.22 | 4,432,080 |
2019-09-13 | $36.10 | $36.10 | $36.10 | $36.10 | $35.92 | 0 |
2019-09-12 | $35.20 | $36.25 | $34.71 | $36.10 | $35.92 | 3,534,050 |
2019-09-11 | $33.80 | $36.68 | $33.71 | $35.63 | $35.46 | 5,479,490 |
2019-09-10 | $33.90 | $34.30 | $33.51 | $33.97 | $33.80 | 3,487,660 |
2019-09-09 | $34.30 | $35.75 | $33.17 | $34.56 | $34.39 | 6,878,200 |
2019-09-06 | $30.36 | $33.28 | $30.00 | $33.28 | $33.12 | 3,227,860 |
2019-09-05 | $30.16 | $30.70 | $30.12 | $30.25 | $30.10 | 2,275,880 |
2019-09-04 | $29.31 | $30.38 | $29.08 | $30.32 | $30.17 | 2,319,610 |
2019-09-03 | $29.12 | $29.53 | $28.92 | $29.19 | $29.05 | 929,170 |
2019-09-02 | $28.50 | $29.15 | $27.88 | $29.14 | $29.00 | 1,073,600 |
2019-08-30 | $29.25 | $29.48 | $28.26 | $28.41 | $28.27 | 1,145,520 |
2019-08-29 | $29.60 | $29.68 | $29.22 | $29.23 | $29.09 | 873,850 |
2019-08-28 | $29.36 | $29.75 | $29.10 | $29.57 | $29.43 | 969,020 |
2019-08-27 | $29.08 | $29.52 | $29.08 | $29.34 | $29.20 | 1,017,140 |
2019-08-26 | $28.76 | $29.28 | $28.66 | $28.89 | $28.75 | 1,059,320 |
2019-08-23 | $30.25 | $30.40 | $29.52 | $29.67 | $29.53 | 1,549,210 |
2019-08-22 | $31.30 | $31.30 | $29.96 | $30.41 | $30.26 | 2,329,720 |
2019-08-21 | $29.88 | $31.20 | $29.76 | $30.90 | $30.75 | 3,010,700 |
2019-08-20 | $30.00 | $30.56 | $29.73 | $29.88 | $29.73 | 2,286,110 |
2019-08-19 | $29.01 | $30.18 | $28.80 | $30.02 | $29.87 | 2,533,780 |
2019-08-16 | $28.50 | $29.29 | $28.50 | $29.11 | $28.97 | 1,871,930 |
2019-08-15 | $28.10 | $28.64 | $28.00 | $28.58 | $28.44 | 1,438,900 |
2019-08-14 | $28.40 | $29.20 | $28.30 | $28.90 | $28.76 | 1,916,030 |
2019-08-13 | $28.40 | $28.40 | $27.71 | $28.02 | $27.88 | 1,072,140 |
2019-08-12 | $28.11 | $28.65 | $28.06 | $28.61 | $28.47 | 842,390 |
2019-08-09 | $28.87 | $29.16 | $28.10 | $28.27 | $28.13 | 1,248,180 |
2019-08-08 | $27.93 | $29.26 | $27.81 | $28.85 | $28.71 | 1,320,000 |
2019-08-07 | $29.50 | $29.52 | $28.00 | $28.20 | $28.06 | 1,355,410 |
2019-08-06 | $28.00 | $28.66 | $27.50 | $28.51 | $28.37 | 1,918,690 |
2019-08-05 | $29.98 | $30.22 | $28.81 | $29.02 | $28.88 | 2,183,690 |
2019-08-02 | $28.10 | $29.50 | $27.86 | $29.49 | $29.35 | 1,897,150 |
2019-08-01 | $28.44 | $28.98 | $28.29 | $28.69 | $28.55 | 1,075,470 |
2019-07-31 | $28.99 | $29.08 | $28.33 | $28.48 | $28.34 | 957,320 |
2019-07-30 | $28.64 | $29.50 | $28.50 | $28.98 | $28.84 | 1,571,350 |
2019-07-29 | $28.98 | $29.03 | $28.28 | $28.47 | $28.33 | 1,033,440 |
2019-07-26 | $28.85 | $29.30 | $28.63 | $28.93 | $28.79 | 821,560 |
2019-07-25 | $28.62 | $29.04 | $28.38 | $28.86 | $28.72 | 725,230 |
2019-07-24 | $28.72 | $29.27 | $28.49 | $28.64 | $28.50 | 1,232,640 |
2019-07-23 | $27.81 | $28.54 | $27.81 | $28.49 | $28.35 | 794,600 |
2019-07-22 | $29.72 | $29.72 | $27.51 | $27.81 | $27.67 | 1,210,690 |
2019-07-19 | $28.66 | $29.50 | $28.66 | $29.34 | $29.20 | 1,073,620 |
2019-07-18 | $29.99 | $29.99 | $28.70 | $28.70 | $28.56 | 1,264,900 |
2019-07-17 | $29.63 | $30.30 | $29.20 | $30.04 | $29.89 | 1,254,540 |
2019-07-16 | $29.43 | $29.84 | $29.09 | $29.68 | $29.54 | 1,362,830 |
2019-07-15 | $29.95 | $29.95 | $28.82 | $29.49 | $29.35 | 2,159,440 |
2019-07-12 | $31.52 | $31.81 | $31.28 | $31.58 | $31.43 | 743,070 |
2019-07-11 | $32.10 | $32.35 | $31.33 | $31.57 | $31.42 | 887,080 |
2019-07-10 | $32.67 | $32.67 | $31.64 | $31.79 | $31.64 | 1,029,380 |
2019-07-09 | $32.25 | $32.85 | $31.55 | $32.50 | $32.34 | 1,335,800 |
2019-07-08 | $34.40 | $34.44 | $32.05 | $32.25 | $32.09 | 1,990,030 |
2019-07-05 | $33.37 | $34.70 | $33.27 | $34.36 | $34.19 | 2,378,420 |
2019-07-04 | $33.15 | $33.50 | $32.95 | $33.48 | $33.32 | 874,180 |
2019-07-03 | $33.78 | $33.87 | $33.00 | $33.15 | $32.99 | 1,499,280 |
2019-07-02 | $33.60 | $34.90 | $33.57 | $33.98 | $33.81 | 2,599,590 |
2019-07-01 | $33.19 | $33.28 | $32.80 | $33.20 | $33.04 | 1,577,180 |
2019-06-28 | $33.50 | $33.66 | $31.90 | $32.28 | $32.12 | 1,501,560 |
2019-06-27 | $33.88 | $34.07 | $33.20 | $33.66 | $33.50 | 1,323,550 |
2019-06-26 | $33.31 | $34.00 | $33.17 | $33.80 | $33.64 | 1,137,980 |
2019-06-25 | $33.85 | $34.28 | $33.10 | $33.66 | $33.50 | 1,469,430 |
2019-06-24 | $34.11 | $34.76 | $33.60 | $33.68 | $33.52 | 1,651,520 |
2019-06-21 | $34.62 | $34.93 | $34.23 | $34.55 | $34.38 | 2,342,660 |
2019-06-20 | $34.20 | $34.74 | $33.38 | $34.23 | $34.06 | 2,251,910 |
2019-06-19 | $34.60 | $34.78 | $33.52 | $34.34 | $34.17 | 2,134,400 |
2019-06-18 | $43.00 | $44.95 | $42.83 | $43.83 | $33.36 | 1,330,210 |
2019-06-17 | $44.11 | $44.55 | $42.65 | $43.02 | $32.74 | 1,096,110 |
2019-06-14 | $45.13 | $45.29 | $43.70 | $44.30 | $33.72 | 1,364,650 |
2019-06-13 | $43.88 | $46.12 | $43.84 | $45.30 | $34.48 | 2,553,280 |
2019-06-12 | $43.59 | $45.52 | $42.80 | $43.35 | $32.99 | 1,518,610 |
2019-06-11 | $41.84 | $43.78 | $41.84 | $43.60 | $33.18 | 1,172,130 |
2019-06-10 | $41.50 | $42.87 | $41.50 | $41.75 | $31.78 | 984,180 |
2019-06-07 | $41.60 | $41.60 | $41.60 | $41.60 | $31.66 | 0 |
2019-06-06 | $44.12 | $44.58 | $41.02 | $41.60 | $31.66 | 1,589,360 |
2019-06-05 | $45.45 | $45.60 | $44.18 | $44.40 | $33.79 | 1,158,860 |
2019-06-04 | $44.00 | $45.81 | $43.80 | $44.89 | $34.17 | 1,930,500 |
2019-06-03 | $47.05 | $47.05 | $43.81 | $44.15 | $33.60 | 2,531,220 |
2019-05-31 | $46.09 | $47.90 | $45.60 | $47.20 | $35.92 | 3,728,740 |
2019-05-30 | $44.00 | $45.38 | $43.30 | $45.00 | $34.25 | 2,132,480 |
2019-05-29 | $42.93 | $46.62 | $42.63 | $43.62 | $33.20 | 2,338,600 |
2019-05-28 | $42.60 | $43.40 | $42.20 | $42.38 | $32.25 | 1,247,910 |
2019-05-27 | $41.40 | $43.00 | $41.40 | $42.82 | $32.59 | 1,343,510 |
2019-05-24 | $40.48 | $42.30 | $40.24 | $41.29 | $31.43 | 1,109,600 |
2019-05-23 | $41.22 | $41.27 | $40.25 | $40.70 | $30.98 | 844,500 |
2019-05-22 | $41.59 | $41.87 | $40.71 | $40.83 | $31.08 | 1,033,740 |
2019-05-21 | $41.05 | $42.29 | $40.88 | $41.46 | $31.55 | 1,074,440 |
2019-05-20 | $42.00 | $42.20 | $39.77 | $41.06 | $31.25 | 1,579,540 |
2019-05-17 | $45.74 | $46.36 | $42.58 | $42.84 | $32.60 | 2,057,500 |
2019-05-16 | $46.50 | $48.48 | $46.50 | $46.55 | $35.43 | 2,291,160 |
2019-05-15 | $44.23 | $46.33 | $44.20 | $45.24 | $34.43 | 1,582,000 |
2019-05-14 | $43.79 | $44.69 | $43.60 | $43.95 | $33.45 | 874,530 |
2019-05-13 | $44.37 | $44.85 | $43.69 | $44.12 | $33.58 | 932,320 |
2019-05-10 | $44.40 | $45.17 | $42.50 | $45.05 | $34.29 | 1,591,320 |
2019-05-09 | $44.38 | $45.49 | $44.00 | $44.00 | $33.49 | 1,326,770 |
2019-05-08 | $43.80 | $45.28 | $43.09 | $44.60 | $33.94 | 1,589,810 |
2019-05-07 | $43.00 | $45.45 | $42.81 | $44.96 | $34.22 | 2,011,450 |
2019-05-06 | $45.03 | $45.50 | $42.05 | $42.31 | $32.20 | 1,658,900 |
2019-05-03 | $46.54 | $46.54 | $46.54 | $46.54 | $35.42 | 0 |
2019-05-02 | $46.54 | $46.54 | $46.54 | $46.54 | $35.42 | 0 |
2019-05-01 | $46.54 | $46.54 | $46.54 | $46.54 | $35.42 | 0 |
2019-04-30 | $47.92 | $48.40 | $45.60 | $46.54 | $35.42 | 1,744,600 |
2019-04-29 | $52.05 | $53.13 | $48.07 | $48.07 | $36.59 | 2,592,410 |
2019-04-26 | $58.75 | $59.52 | $53.20 | $53.41 | $40.65 | 2,949,000 |
2019-04-25 | $57.60 | $59.55 | $57.07 | $59.00 | $44.90 | 2,497,400 |
2019-04-24 | $57.39 | $58.40 | $56.71 | $57.70 | $43.91 | 1,078,220 |
2019-04-23 | $56.97 | $59.00 | $56.75 | $57.38 | $43.67 | 1,347,300 |
2019-04-22 | $58.66 | $58.68 | $56.91 | $57.13 | $43.48 | 1,222,230 |
2019-04-19 | $58.29 | $59.27 | $57.48 | $58.41 | $44.46 | 1,293,300 |
2019-04-18 | $60.20 | $60.58 | $57.96 | $58.14 | $44.25 | 2,441,600 |
2019-04-17 | $60.40 | $61.00 | $60.05 | $60.40 | $45.97 | 1,278,300 |
2019-04-16 | $59.94 | $60.94 | $59.36 | $60.84 | $46.30 | 1,341,500 |
2019-04-15 | $60.25 | $60.55 | $59.30 | $59.31 | $45.14 | 1,181,900 |
2019-04-12 | $60.75 | $60.89 | $59.19 | $59.50 | $45.28 | 1,483,500 |
2019-04-11 | $62.32 | $62.50 | $60.30 | $60.39 | $45.96 | 1,253,500 |
2019-04-10 | $63.24 | $63.78 | $61.60 | $61.69 | $46.95 | 1,598,900 |
2019-04-09 | $64.03 | $64.10 | $61.00 | $63.00 | $47.95 | 2,394,900 |
2019-04-08 | $67.00 | $68.42 | $64.60 | $64.80 | $49.32 | 2,638,700 |
2019-04-05 | $66.60 | $66.60 | $66.60 | $66.60 | $50.69 | 0 |
2019-04-04 | $65.90 | $66.80 | $64.72 | $66.60 | $50.69 | 2,115,300 |
2019-04-03 | $64.60 | $66.78 | $64.01 | $65.42 | $49.79 | 1,984,110 |
2019-04-02 | $65.89 | $67.27 | $65.00 | $65.00 | $49.47 | 2,917,600 |
2019-04-01 | $64.40 | $66.29 | $63.89 | $65.30 | $49.70 | 2,532,340 |
2019-03-29 | $61.48 | $64.98 | $60.96 | $64.50 | $49.09 | 2,878,990 |
2019-03-28 | $62.27 | $63.68 | $61.21 | $61.23 | $46.60 | 1,676,880 |
2019-03-27 | $64.68 | $64.79 | $61.26 | $62.20 | $47.34 | 1,999,410 |
2019-03-26 | $65.69 | $66.44 | $63.06 | $63.65 | $48.44 | 2,130,110 |
2019-03-25 | $62.50 | $66.49 | $62.08 | $65.69 | $50.00 | 3,419,910 |
2019-03-22 | $63.90 | $64.40 | $62.88 | $63.60 | $48.41 | 1,595,900 |
2019-03-21 | $65.64 | $65.68 | $63.88 | $64.51 | $49.10 | 1,982,600 |
2019-03-20 | $65.24 | $66.22 | $63.41 | $65.63 | $49.95 | 2,226,300 |
2019-03-19 | $65.90 | $66.22 | $64.69 | $64.91 | $49.40 | 1,723,310 |
2019-03-18 | $65.50 | $65.98 | $64.56 | $65.72 | $50.02 | 1,859,000 |
2019-03-15 | $64.50 | $65.48 | $63.98 | $65.35 | $49.74 | 2,251,200 |
2019-03-14 | $63.89 | $65.20 | $62.20 | $63.40 | $48.25 | 2,482,000 |
2019-03-13 | $68.28 | $71.00 | $64.06 | $65.00 | $49.47 | 4,034,010 |
2019-03-12 | $67.88 | $69.65 | $66.90 | $68.50 | $52.13 | 3,281,580 |
2019-03-11 | $64.00 | $68.90 | $63.81 | $67.80 | $51.60 | 3,604,560 |
2019-03-08 | $71.75 | $72.60 | $66.24 | $66.24 | $50.41 | 5,285,990 |
2019-03-07 | $70.17 | $75.67 | $68.22 | $73.60 | $56.02 | 6,427,700 |
2019-03-06 | $71.00 | $73.66 | $70.38 | $71.18 | $54.17 | 4,999,280 |
2019-03-05 | $70.31 | $70.60 | $69.40 | $70.22 | $53.44 | 3,392,100 |
2019-03-04 | $68.00 | $72.48 | $68.00 | $70.99 | $54.03 | 5,078,150 |
2019-03-01 | $68.52 | $69.79 | $67.50 | $68.40 | $52.06 | 3,241,730 |
2019-02-28 | $66.84 | $68.79 | $66.10 | $67.89 | $51.67 | 3,312,690 |
2019-02-27 | $71.00 | $72.95 | $67.01 | $67.62 | $51.46 | 6,646,760 |
2019-02-26 | $73.80 | $74.93 | $71.48 | $71.80 | $54.65 | 5,227,190 |
2019-02-25 | $71.00 | $75.42 | $70.19 | $74.80 | $56.93 | 5,634,550 |
2019-02-22 | $70.07 | $72.18 | $70.07 | $70.79 | $53.88 | 4,989,070 |
2019-02-21 | $75.01 | $75.64 | $70.37 | $71.40 | $54.34 | 6,562,200 |
2019-02-20 | $78.00 | $79.68 | $75.30 | $76.39 | $58.14 | 5,604,680 |
2019-02-19 | $73.50 | $78.52 | $72.80 | $76.13 | $57.94 | 6,451,300 |
2019-02-18 | $71.66 | $73.57 | $70.00 | $73.38 | $55.85 | 4,754,790 |
2019-02-15 | $73.14 | $74.79 | $72.08 | $72.08 | $54.86 | 3,645,170 |
2019-02-14 | $74.21 | $75.47 | $73.58 | $74.10 | $56.40 | 4,214,050 |
2019-02-13 | $74.61 | $76.49 | $73.89 | $75.98 | $57.83 | 4,925,860 |
2019-02-12 | $74.96 | $76.78 | $72.11 | $74.60 | $56.78 | 6,735,300 |
2019-02-11 | $70.30 | $75.39 | $69.34 | $73.74 | $56.12 | 6,440,140 |
2019-02-08 | $69.33 | $69.33 | $69.33 | $69.33 | $52.77 | 0 |
2019-02-07 | $69.33 | $69.33 | $69.33 | $69.33 | $52.77 | 0 |
2019-02-06 | $69.33 | $69.33 | $69.33 | $69.33 | $52.77 | 0 |
2019-02-05 | $69.33 | $69.33 | $69.33 | $69.33 | $52.77 | 0 |
2019-02-04 | $69.33 | $69.33 | $69.33 | $69.33 | $52.77 | 0 |
2019-02-01 | $70.87 | $74.50 | $68.88 | $69.33 | $52.77 | 7,047,780 |
2019-01-31 | $66.55 | $73.85 | $64.49 | $71.35 | $54.30 | 8,394,640 |
2019-01-30 | $71.00 | $73.48 | $67.98 | $68.16 | $51.88 | 9,565,330 |
2019-01-29 | $66.10 | $67.48 | $62.08 | $66.80 | $50.84 | 6,676,210 |
2019-01-28 | $64.86 | $69.50 | $63.56 | $67.70 | $51.53 | 7,857,170 |
2019-01-25 | $62.58 | $68.68 | $62.09 | $63.62 | $48.42 | 7,609,740 |
2019-01-24 | $65.00 | $65.30 | $62.01 | $62.80 | $47.80 | 6,585,060 |
2019-01-23 | $64.80 | $66.40 | $62.78 | $66.40 | $50.54 | 7,326,150 |
2019-01-22 | $63.15 | $67.30 | $62.65 | $65.59 | $49.92 | 8,345,390 |
2019-01-21 | $64.98 | $66.00 | $62.66 | $63.85 | $48.60 | 10,189,570 |
2019-01-18 | $61.00 | $63.27 | $60.85 | $63.27 | $48.15 | 10,298,130 |
2019-01-17 | $55.79 | $59.90 | $55.33 | $57.52 | $43.78 | 13,761,020 |
2019-01-16 | $55.02 | $55.02 | $55.02 | $55.02 | $41.87 | 244,450 |
2019-01-15 | $50.02 | $50.02 | $50.02 | $50.02 | $38.07 | 258,770 |
2019-01-14 | $45.47 | $45.47 | $45.47 | $45.47 | $34.61 | 163,360 |
2019-01-11 | $41.34 | $41.34 | $41.34 | $41.34 | $31.46 | 50,750 |
2019-01-10 | $37.58 | $37.58 | $37.58 | $37.58 | $28.60 | 18,500 |
2019-01-09 | $34.16 | $34.16 | $34.16 | $34.16 | $26.00 | 6,500 |
2019-01-08 | $25.87 | $31.05 | $25.87 | $31.05 | $23.63 | 26,900 |
RoboTechnik Intelligent Technology Company. Ltd (300757) News Headlines
Recent RoboTechnik Intelligent Technology Company. Ltd (300757) News
Similar Companies to RoboTechnik Intelligent Technology Company. Ltd (300757) 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 | -- | -- | -- |