Lakala Payment Company Ltd (300773) Exchange: SHE
Data as of July 17, 2025
$29.51 ($0.32) 1.10%
Lakala Payment Company Ltd - Daily Information
Click for more stock information on Lakala Payment Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $28.99 |
Previous Close | $29.51 |
High | $30.35 |
Low | $28.99 |
Adjusted Open | $28.99 |
Previous Adjusted Close | $29.51 |
Adjusted High | $30.35 |
Adjusted Low | $28.99 |
About Lakala Payment Company Ltd (300773)
Lakala Payment Co Ltd
Invest in Lakala Payment Company Ltd (300773)
Historical Stock Data for Lakala Payment Company Ltd (300773)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $28.99 | $30.35 | $28.99 | $29.51 | $29.51 | 88,235,040 |
2025-07-10 | $30.01 | $31.10 | $29.00 | $29.19 | $29.19 | 111,455,830 |
2025-07-09 | $30.93 | $31.24 | $29.94 | $30.39 | $30.39 | 81,148,290 |
2025-07-08 | $30.68 | $31.52 | $30.03 | $31.03 | $31.03 | 97,427,480 |
2025-07-07 | $30.00 | $31.98 | $29.88 | $31.06 | $31.06 | 125,442,750 |
2025-07-04 | $29.05 | $30.39 | $28.33 | $29.77 | $29.77 | 125,958,670 |
2025-07-03 | $28.61 | $29.10 | $28.45 | $28.87 | $28.87 | 77,505,180 |
2025-07-02 | $30.10 | $30.34 | $28.79 | $28.87 | $28.87 | 119,584,170 |
2025-07-01 | $33.58 | $33.58 | $30.73 | $30.74 | $30.74 | 134,238,860 |
2025-06-30 | $32.50 | $34.00 | $32.16 | $33.45 | $33.45 | 141,750,920 |
2025-06-27 | $32.60 | $34.69 | $31.93 | $32.39 | $32.39 | 173,457,980 |
2025-06-26 | $31.46 | $35.97 | $30.91 | $33.20 | $33.20 | 206,636,330 |
2025-06-25 | $29.71 | $33.61 | $29.52 | $31.82 | $31.82 | 202,475,170 |
2025-06-24 | $30.99 | $31.88 | $29.95 | $30.30 | $30.30 | 185,722,380 |
2025-06-23 | $28.21 | $32.66 | $28.02 | $31.90 | $31.90 | 204,205,080 |
2025-06-20 | $28.01 | $29.49 | $26.33 | $28.22 | $28.22 | 153,059,760 |
2025-06-19 | $30.40 | $30.55 | $27.78 | $27.90 | $27.90 | 159,380,120 |
2025-06-18 | $30.20 | $31.80 | $29.46 | $29.77 | $29.77 | 211,635,870 |
2025-06-17 | $27.30 | $32.75 | $26.40 | $31.70 | $31.70 | 246,033,160 |
2025-06-13 | $23.95 | $24.35 | $23.36 | $23.66 | $23.66 | 111,510,370 |
2025-06-12 | $23.36 | $24.05 | $23.14 | $23.44 | $23.44 | 71,241,820 |
2025-06-11 | $23.57 | $24.15 | $22.69 | $23.65 | $23.65 | 99,628,640 |
2025-06-10 | $23.90 | $24.67 | $23.47 | $23.69 | $23.69 | 96,403,780 |
2025-06-09 | $24.26 | $24.44 | $23.51 | $24.18 | $24.18 | 78,721,600 |
2025-06-06 | $23.98 | $25.25 | $23.52 | $23.63 | $23.63 | 108,356,330 |
2025-06-05 | $23.69 | $25.47 | $23.49 | $24.66 | $24.66 | 158,973,040 |
2025-06-04 | $23.74 | $24.26 | $22.78 | $23.72 | $23.72 | 136,596,970 |
2025-06-03 | $25.53 | $27.06 | $24.28 | $24.37 | $24.37 | 189,662,200 |
2025-05-30 | $24.00 | $26.25 | $24.00 | $24.56 | $24.56 | 216,157,100 |
2025-05-29 | $19.79 | $23.75 | $19.51 | $23.75 | $23.75 | 168,465,600 |
2025-05-28 | $19.30 | $20.11 | $19.10 | $19.79 | $19.79 | 69,702,730 |
2025-05-27 | $19.23 | $19.46 | $19.11 | $19.30 | $19.30 | 31,066,550 |
2025-05-26 | $19.05 | $19.37 | $18.88 | $19.27 | $19.27 | 32,930,190 |
2025-05-23 | $19.46 | $19.67 | $18.94 | $18.98 | $18.98 | 47,292,760 |
2025-05-22 | $19.44 | $19.99 | $19.43 | $19.56 | $19.56 | 50,707,600 |
2025-05-21 | $19.60 | $19.90 | $19.32 | $19.44 | $19.44 | 74,385,760 |
2025-05-20 | $20.62 | $20.76 | $20.37 | $20.67 | $20.67 | 42,869,350 |
2025-05-19 | $21.20 | $21.33 | $20.56 | $20.78 | $20.78 | 53,385,640 |
2025-05-16 | $21.40 | $21.97 | $21.05 | $21.35 | $21.35 | 64,896,130 |
2025-05-15 | $22.63 | $22.76 | $21.80 | $21.82 | $21.82 | 87,386,640 |
2025-05-14 | $21.75 | $23.57 | $21.31 | $23.14 | $23.14 | 142,755,070 |
2025-05-13 | $21.40 | $22.56 | $21.16 | $22.20 | $22.20 | 139,008,390 |
2025-05-12 | $21.15 | $21.20 | $20.68 | $21.18 | $21.18 | 57,999,820 |
2025-05-09 | $21.85 | $22.04 | $20.80 | $21.17 | $21.17 | 75,807,150 |
2025-05-08 | $21.33 | $22.29 | $21.14 | $22.01 | $22.01 | 97,010,100 |
2025-05-07 | $22.61 | $22.68 | $21.09 | $21.34 | $21.34 | 96,594,010 |
2025-05-06 | $21.27 | $22.02 | $21.03 | $21.95 | $21.95 | 86,324,440 |
2025-04-30 | $22.01 | $22.26 | $21.17 | $21.21 | $21.21 | 99,119,610 |
2025-04-29 | $22.96 | $23.19 | $21.87 | $21.96 | $21.96 | 111,079,710 |
2025-04-28 | $23.90 | $24.84 | $23.20 | $23.21 | $23.21 | 132,810,430 |
2025-04-25 | $25.80 | $25.90 | $23.20 | $23.28 | $23.28 | 159,961,990 |
2025-04-24 | $27.38 | $27.57 | $24.31 | $24.61 | $24.61 | 191,252,750 |
2025-04-23 | $27.65 | $29.99 | $27.42 | $27.67 | $27.67 | 238,596,730 |
2025-04-22 | $23.30 | $25.55 | $22.86 | $25.55 | $25.55 | 199,846,340 |
2025-04-21 | $18.76 | $22.56 | $18.51 | $21.29 | $21.29 | 116,155,810 |
2025-04-18 | $18.33 | $19.51 | $18.33 | $18.80 | $18.80 | 55,810,600 |
2025-04-17 | $19.13 | $19.30 | $18.27 | $18.33 | $18.33 | 46,340,250 |
2025-04-16 | $19.71 | $20.16 | $18.49 | $19.09 | $19.09 | 73,251,580 |
2025-04-15 | $18.84 | $19.50 | $18.30 | $19.10 | $19.10 | 57,044,400 |
2025-04-14 | $18.23 | $19.30 | $18.00 | $18.79 | $18.79 | 60,017,980 |
2025-04-11 | $17.55 | $18.30 | $17.40 | $17.80 | $17.80 | 42,681,300 |
2025-04-10 | $16.80 | $18.38 | $16.62 | $17.85 | $17.85 | 54,142,700 |
2025-04-09 | $14.84 | $16.68 | $14.31 | $16.45 | $16.45 | 33,507,610 |
2025-04-08 | $14.68 | $15.48 | $14.65 | $15.05 | $15.05 | 21,070,170 |
2025-04-07 | $15.99 | $16.67 | $13.95 | $14.45 | $14.45 | 31,384,220 |
2025-04-03 | $17.11 | $17.55 | $17.08 | $17.40 | $17.40 | 12,433,400 |
2025-04-02 | $17.09 | $17.64 | $17.03 | $17.36 | $17.36 | 12,477,300 |
2025-04-01 | $17.19 | $17.41 | $17.07 | $17.08 | $17.08 | 9,933,860 |
2025-03-31 | $17.46 | $17.46 | $16.97 | $17.17 | $17.17 | 11,704,710 |
2025-03-28 | $17.31 | $18.00 | $17.30 | $17.50 | $17.50 | 14,810,880 |
2025-03-27 | $17.34 | $17.65 | $17.03 | $17.37 | $17.37 | 9,845,590 |
2025-03-26 | $17.25 | $17.50 | $17.20 | $17.34 | $17.34 | 8,954,930 |
2025-03-25 | $17.41 | $17.52 | $17.12 | $17.24 | $17.24 | 10,423,500 |
2025-03-24 | $17.85 | $17.95 | $16.89 | $17.41 | $17.41 | 19,206,410 |
2025-03-21 | $18.07 | $18.17 | $17.69 | $17.72 | $17.72 | 15,469,880 |
2025-03-20 | $18.67 | $18.67 | $18.10 | $18.12 | $18.12 | 20,686,740 |
2025-03-19 | $18.65 | $18.84 | $18.27 | $18.68 | $18.68 | 23,338,540 |
2025-03-18 | $18.90 | $19.16 | $18.59 | $18.65 | $18.65 | 19,957,120 |
2025-03-17 | $18.93 | $19.20 | $18.57 | $18.89 | $18.89 | 33,994,430 |
2025-03-14 | $17.65 | $19.70 | $17.58 | $19.15 | $19.15 | 53,265,940 |
2025-03-13 | $18.11 | $18.12 | $17.49 | $17.70 | $17.70 | 16,844,890 |
2025-03-12 | $17.82 | $18.54 | $17.72 | $18.16 | $18.16 | 21,062,000 |
2025-03-11 | $17.66 | $17.81 | $17.56 | $17.78 | $17.78 | 10,651,360 |
2025-03-10 | $18.17 | $18.22 | $17.72 | $17.90 | $17.90 | 15,216,950 |
2025-03-07 | $18.68 | $18.68 | $18.11 | $18.23 | $18.23 | 20,753,990 |
2025-03-06 | $17.98 | $18.82 | $17.90 | $18.75 | $18.75 | 30,524,290 |
2025-03-05 | $17.96 | $18.05 | $17.59 | $17.81 | $17.81 | 12,265,690 |
2025-03-04 | $17.79 | $18.20 | $17.65 | $17.95 | $17.95 | 12,761,400 |
2025-03-03 | $17.65 | $18.14 | $17.43 | $17.90 | $17.90 | 17,405,820 |
2025-02-28 | $18.02 | $18.18 | $17.39 | $17.49 | $17.49 | 18,952,590 |
2025-02-27 | $18.66 | $18.71 | $17.81 | $18.23 | $18.23 | 22,820,620 |
2025-02-26 | $18.48 | $18.79 | $18.21 | $18.68 | $18.68 | 22,077,600 |
2025-02-25 | $18.50 | $18.82 | $18.29 | $18.41 | $18.41 | 19,538,070 |
2025-02-24 | $19.10 | $19.12 | $18.60 | $18.89 | $18.89 | 26,818,470 |
2025-02-20 | $18.32 | $18.56 | $18.18 | $18.29 | $18.29 | 14,854,620 |
2025-02-19 | $18.01 | $18.45 | $17.98 | $18.42 | $18.42 | 13,546,410 |
2025-02-18 | $18.60 | $18.93 | $18.00 | $18.05 | $18.05 | 20,410,020 |
2025-02-17 | $18.92 | $19.25 | $18.72 | $18.84 | $18.84 | 22,651,000 |
2025-02-14 | $18.46 | $18.90 | $18.30 | $18.75 | $18.75 | 17,763,800 |
2025-02-13 | $19.07 | $19.08 | $18.42 | $18.56 | $18.56 | 19,923,080 |
2025-02-12 | $18.61 | $18.99 | $18.61 | $18.98 | $18.98 | 19,049,960 |
2025-02-11 | $18.62 | $18.89 | $18.22 | $18.65 | $18.65 | 20,079,660 |
2025-02-10 | $18.44 | $18.71 | $18.31 | $18.70 | $18.70 | 21,681,030 |
2025-02-07 | $17.85 | $18.68 | $17.80 | $18.44 | $18.44 | 27,570,300 |
2025-02-06 | $17.40 | $17.92 | $17.20 | $17.92 | $17.92 | 21,142,600 |
2025-02-05 | $17.85 | $17.88 | $17.36 | $17.47 | $17.47 | 19,201,600 |
2025-01-27 | $18.02 | $18.29 | $17.61 | $17.62 | $17.62 | 16,335,800 |
2025-01-24 | $17.21 | $18.14 | $17.21 | $17.82 | $17.82 | 19,335,500 |
2025-01-23 | $17.73 | $18.08 | $17.29 | $17.30 | $17.30 | 19,535,340 |
2025-01-22 | $17.39 | $17.41 | $17.14 | $17.22 | $17.22 | 8,410,190 |
2025-01-21 | $17.76 | $17.79 | $17.22 | $17.38 | $17.38 | 12,431,600 |
2025-01-20 | $17.65 | $17.85 | $17.43 | $17.58 | $17.58 | 17,282,700 |
2025-01-17 | $17.13 | $17.42 | $17.00 | $17.24 | $17.24 | 11,761,900 |
2025-01-16 | $17.37 | $17.77 | $17.13 | $17.23 | $17.23 | 18,448,900 |
2025-01-15 | $17.00 | $17.21 | $16.88 | $17.10 | $17.10 | 15,606,440 |
2025-01-14 | $16.20 | $17.11 | $16.13 | $17.07 | $17.07 | 22,382,600 |
2025-01-13 | $15.63 | $16.18 | $15.50 | $16.06 | $16.06 | 11,629,990 |
2025-01-09 | $16.15 | $16.41 | $16.11 | $16.26 | $16.26 | 9,840,000 |
2025-01-08 | $16.30 | $16.43 | $15.71 | $16.26 | $16.26 | 14,115,410 |
2025-01-07 | $16.20 | $16.47 | $16.12 | $16.43 | $16.43 | 12,230,250 |
2025-01-06 | $16.16 | $16.49 | $15.92 | $16.14 | $16.14 | 13,732,600 |
2025-01-03 | $17.07 | $17.15 | $16.15 | $16.18 | $16.18 | 17,439,500 |
2025-01-02 | $17.73 | $17.73 | $16.81 | $17.03 | $17.03 | 16,014,060 |
2024-12-31 | $18.83 | $18.90 | $17.70 | $17.70 | $17.70 | 16,699,140 |
2024-12-30 | $18.65 | $18.81 | $18.33 | $18.72 | $18.72 | 9,940,200 |
2024-12-27 | $18.70 | $19.16 | $18.60 | $18.69 | $18.69 | 14,406,900 |
2024-12-26 | $18.66 | $18.96 | $18.59 | $18.67 | $18.67 | 9,362,970 |
2024-12-25 | $19.26 | $19.30 | $18.47 | $18.68 | $18.68 | 15,229,400 |
2024-12-24 | $19.29 | $19.32 | $18.92 | $19.26 | $19.26 | 9,909,600 |
2024-12-23 | $19.73 | $19.80 | $19.02 | $19.04 | $19.04 | 13,393,000 |
2024-12-20 | $19.75 | $20.05 | $19.69 | $19.86 | $19.86 | 15,073,060 |
2024-12-19 | $19.30 | $19.95 | $19.10 | $19.82 | $19.82 | 15,650,430 |
2024-12-18 | $19.47 | $19.75 | $19.19 | $19.48 | $19.48 | 13,078,670 |
2024-12-17 | $19.69 | $19.85 | $19.23 | $19.35 | $19.35 | 14,177,190 |
2024-12-16 | $20.19 | $20.26 | $19.63 | $19.79 | $19.79 | 16,869,100 |
2024-12-13 | $20.82 | $20.83 | $20.15 | $20.23 | $20.23 | 24,243,890 |
2024-12-12 | $20.60 | $21.19 | $20.45 | $21.04 | $21.04 | 28,879,100 |
2024-12-11 | $20.43 | $20.83 | $20.42 | $20.64 | $20.64 | 19,141,200 |
2024-12-10 | $21.49 | $21.58 | $20.45 | $20.48 | $20.48 | 35,145,730 |
2024-12-09 | $20.54 | $20.63 | $20.01 | $20.24 | $20.24 | 17,184,300 |
2024-12-06 | $20.18 | $20.97 | $20.01 | $20.56 | $20.56 | 28,928,360 |
2024-12-05 | $20.03 | $20.56 | $20.02 | $20.26 | $20.26 | 17,472,480 |
2024-12-04 | $20.42 | $20.60 | $19.90 | $20.08 | $20.08 | 21,016,760 |
2024-12-03 | $20.78 | $20.87 | $20.28 | $20.55 | $20.55 | 27,402,600 |
2024-12-02 | $20.58 | $21.18 | $20.30 | $20.91 | $20.91 | 35,093,000 |
2024-11-29 | $19.71 | $21.19 | $19.71 | $20.84 | $20.84 | 51,441,950 |
2024-11-28 | $20.01 | $20.57 | $19.58 | $19.65 | $19.65 | 28,155,280 |
2024-11-27 | $19.11 | $19.81 | $18.68 | $19.77 | $19.77 | 20,255,780 |
2024-11-26 | $19.47 | $19.68 | $19.08 | $19.10 | $19.10 | 15,531,900 |
2024-11-25 | $19.50 | $19.78 | $19.03 | $19.47 | $19.47 | 20,944,690 |
2024-11-22 | $20.75 | $20.92 | $19.51 | $19.52 | $19.52 | 26,616,690 |
2024-11-21 | $20.59 | $20.81 | $20.25 | $20.55 | $20.55 | 20,321,140 |
2024-11-20 | $20.16 | $20.86 | $20.16 | $20.74 | $20.74 | 24,826,700 |
2024-11-19 | $19.54 | $20.40 | $19.36 | $20.37 | $20.37 | 27,301,210 |
2024-11-18 | $20.82 | $21.08 | $19.18 | $19.46 | $19.46 | 35,414,000 |
2024-11-15 | $21.72 | $22.26 | $20.75 | $20.75 | $20.75 | 34,756,250 |
2024-11-14 | $22.45 | $22.80 | $21.75 | $21.81 | $21.81 | 28,509,390 |
2024-11-13 | $22.33 | $22.67 | $21.90 | $22.55 | $22.55 | 35,765,790 |
2024-11-12 | $23.43 | $23.90 | $22.46 | $22.90 | $22.90 | 59,266,530 |
2024-11-11 | $22.01 | $22.95 | $21.91 | $22.88 | $22.88 | 49,250,800 |
2024-11-08 | $23.50 | $23.64 | $22.25 | $22.44 | $22.44 | 67,103,830 |
2024-11-07 | $21.88 | $23.15 | $21.75 | $22.94 | $22.94 | 70,220,890 |
2024-11-06 | $22.20 | $23.99 | $21.71 | $22.60 | $22.60 | 94,622,700 |
2024-11-05 | $20.80 | $22.25 | $20.80 | $22.16 | $22.16 | 64,062,520 |
2024-11-04 | $19.80 | $20.73 | $19.79 | $20.70 | $20.70 | 33,265,580 |
2024-11-01 | $22.00 | $22.00 | $19.97 | $20.00 | $20.00 | 66,066,780 |
2024-10-31 | $21.27 | $22.74 | $20.85 | $22.21 | $22.21 | 75,777,290 |
2024-10-30 | $21.23 | $21.70 | $20.80 | $21.27 | $21.27 | 43,969,350 |
2024-10-29 | $22.46 | $22.64 | $21.48 | $21.49 | $21.49 | 60,342,670 |
2024-10-28 | $22.01 | $22.45 | $21.77 | $22.44 | $22.44 | 46,802,400 |
2024-10-25 | $22.30 | $22.66 | $21.88 | $22.05 | $22.05 | 59,295,390 |
2024-10-24 | $22.87 | $23.00 | $22.00 | $22.31 | $22.31 | 62,238,680 |
2024-10-23 | $23.96 | $25.52 | $23.16 | $23.29 | $23.29 | 99,117,090 |
2024-10-22 | $27.12 | $27.12 | $24.20 | $24.45 | $24.45 | 122,035,270 |
2024-10-21 | $24.00 | $28.21 | $23.77 | $27.77 | $27.77 | 139,610,470 |
2024-10-18 | $22.06 | $24.55 | $22.01 | $23.51 | $23.51 | 105,158,650 |
2024-10-17 | $21.86 | $22.77 | $21.11 | $22.37 | $22.37 | 86,818,520 |
2024-10-16 | $21.40 | $22.50 | $20.90 | $21.28 | $21.28 | 90,958,840 |
2024-10-15 | $20.54 | $25.50 | $20.52 | $22.59 | $22.59 | 144,367,860 |
2024-10-14 | $21.78 | $21.99 | $19.55 | $21.41 | $21.41 | 110,186,560 |
2024-10-11 | $19.76 | $21.99 | $19.63 | $20.48 | $20.48 | 96,300,460 |
2024-10-10 | $21.61 | $21.99 | $17.81 | $19.60 | $19.60 | 78,718,720 |
2024-10-09 | $19.95 | $24.62 | $19.22 | $20.99 | $20.99 | 125,446,290 |
2024-10-08 | $20.87 | $20.87 | $19.61 | $20.87 | $20.87 | 91,594,520 |
2024-09-30 | $15.71 | $17.39 | $15.30 | $17.39 | $17.39 | 80,076,720 |
2024-09-27 | $13.81 | $14.59 | $13.64 | $14.49 | $14.49 | 44,804,910 |
2024-09-26 | $13.03 | $13.57 | $12.96 | $13.55 | $13.55 | 36,567,980 |
2024-09-25 | $13.08 | $13.53 | $12.90 | $13.20 | $13.20 | 45,879,330 |
2024-09-24 | $12.13 | $12.85 | $12.04 | $12.72 | $12.72 | 31,808,730 |
2024-09-23 | $11.96 | $12.19 | $11.85 | $12.10 | $12.10 | 13,971,100 |
2024-09-20 | $11.94 | $12.07 | $11.86 | $11.97 | $11.97 | 10,400,100 |
2024-09-19 | $11.73 | $12.06 | $11.58 | $11.95 | $11.95 | 13,393,800 |
2024-09-18 | $11.58 | $11.72 | $11.28 | $11.61 | $11.61 | 10,045,200 |
2024-09-13 | $11.79 | $11.93 | $11.62 | $11.64 | $11.64 | 7,565,600 |
2024-09-12 | $11.80 | $12.05 | $11.75 | $11.82 | $11.82 | 10,225,220 |
2024-09-11 | $11.73 | $11.81 | $11.68 | $11.78 | $11.78 | 6,082,300 |
2024-09-10 | $11.75 | $11.93 | $11.45 | $11.82 | $11.82 | 11,223,100 |
2024-09-09 | $11.63 | $11.89 | $11.56 | $11.70 | $11.70 | 12,439,000 |
2024-09-06 | $12.00 | $12.26 | $11.75 | $11.80 | $11.80 | 19,230,980 |
2024-09-05 | $12.25 | $12.44 | $12.10 | $12.36 | $12.36 | 20,299,110 |
2024-09-04 | $11.97 | $12.14 | $11.93 | $12.03 | $12.03 | 8,376,010 |
2024-09-03 | $11.92 | $12.11 | $11.84 | $12.10 | $12.10 | 10,756,620 |
2024-09-02 | $12.39 | $12.39 | $11.90 | $11.92 | $11.92 | 12,962,400 |
2024-08-30 | $11.62 | $12.39 | $11.62 | $12.22 | $12.22 | 26,257,900 |
2024-08-29 | $11.35 | $11.62 | $11.29 | $11.58 | $11.58 | 9,004,600 |
2024-08-28 | $11.20 | $11.44 | $11.10 | $11.33 | $11.33 | 7,375,270 |
2024-08-27 | $11.45 | $11.55 | $11.27 | $11.30 | $11.30 | 10,444,380 |
2024-08-26 | $11.61 | $11.70 | $11.38 | $11.48 | $11.48 | 11,089,360 |
2024-08-23 | $11.50 | $11.86 | $11.30 | $11.66 | $11.66 | 18,203,810 |
2024-08-22 | $12.30 | $12.50 | $11.86 | $11.90 | $11.90 | 22,102,930 |
2024-08-21 | $12.02 | $12.53 | $11.84 | $12.41 | $12.41 | 27,314,070 |
2024-08-20 | $12.39 | $12.40 | $12.04 | $12.10 | $12.10 | 19,600,140 |
2024-08-19 | $11.87 | $12.55 | $11.82 | $12.45 | $12.45 | 30,319,200 |
2024-08-16 | $11.89 | $11.98 | $11.75 | $11.75 | $11.75 | 6,376,570 |
2024-08-15 | $11.70 | $12.12 | $11.63 | $11.89 | $11.89 | 12,196,540 |
2024-08-14 | $11.88 | $11.91 | $11.67 | $11.67 | $11.67 | 8,079,940 |
2024-08-13 | $12.17 | $12.20 | $11.80 | $11.92 | $11.92 | 12,636,200 |
2024-08-12 | $12.18 | $12.47 | $12.10 | $12.14 | $12.14 | 14,026,150 |
2024-08-09 | $12.20 | $12.29 | $11.89 | $11.90 | $11.90 | 7,693,700 |
2024-08-08 | $12.07 | $12.25 | $11.90 | $12.16 | $12.16 | 6,668,920 |
2024-08-07 | $12.18 | $12.24 | $12.06 | $12.10 | $12.10 | 4,749,220 |
2024-08-06 | $12.11 | $12.26 | $12.02 | $12.20 | $12.20 | 6,347,960 |
2024-08-05 | $12.00 | $12.34 | $11.89 | $11.89 | $11.89 | 8,013,700 |
2024-08-02 | $12.31 | $12.40 | $12.11 | $12.14 | $12.14 | 7,290,500 |
2024-08-01 | $12.38 | $12.46 | $12.31 | $12.41 | $12.41 | 11,115,500 |
2024-07-31 | $11.89 | $12.45 | $11.85 | $12.35 | $12.35 | 14,462,200 |
2024-07-30 | $11.91 | $11.97 | $11.80 | $11.87 | $11.87 | 5,750,300 |
2024-07-29 | $12.00 | $12.09 | $11.82 | $11.93 | $11.93 | 5,122,950 |
2024-07-26 | $11.84 | $12.05 | $11.79 | $11.98 | $11.98 | 5,075,460 |
2024-07-25 | $11.62 | $11.99 | $11.58 | $11.78 | $11.78 | 6,876,800 |
2024-07-24 | $11.86 | $11.97 | $11.62 | $11.65 | $11.65 | 7,345,900 |
2024-07-23 | $12.20 | $12.20 | $11.89 | $11.89 | $11.89 | 6,367,200 |
2024-07-22 | $12.25 | $12.32 | $12.08 | $12.21 | $12.21 | 4,718,720 |
2024-07-19 | $12.10 | $12.25 | $12.00 | $12.16 | $12.16 | 5,119,120 |
2024-07-18 | $12.10 | $12.16 | $11.93 | $12.08 | $12.08 | 6,755,200 |
2024-07-17 | $12.36 | $12.40 | $12.07 | $12.15 | $12.15 | 6,656,600 |
2024-07-16 | $12.35 | $12.44 | $12.27 | $12.37 | $12.37 | 4,496,130 |
2024-07-15 | $12.62 | $12.62 | $12.32 | $12.36 | $12.36 | 5,099,560 |
2024-07-12 | $12.70 | $12.75 | $12.52 | $12.57 | $12.57 | 5,767,650 |
2024-07-11 | $12.55 | $12.87 | $12.44 | $12.74 | $12.74 | 8,755,900 |
2024-07-10 | $12.27 | $12.42 | $12.18 | $12.31 | $12.31 | 6,570,500 |
2024-07-09 | $11.96 | $12.33 | $11.85 | $12.29 | $12.29 | 7,317,460 |
2024-07-08 | $12.39 | $12.41 | $11.96 | $12.00 | $12.00 | 7,198,900 |
2024-07-05 | $12.26 | $12.50 | $12.16 | $12.45 | $12.45 | 6,803,690 |
2024-07-04 | $12.58 | $12.80 | $12.23 | $12.26 | $12.26 | 7,050,390 |
2024-07-03 | $12.65 | $12.71 | $12.45 | $12.53 | $12.53 | 6,664,790 |
2024-07-02 | $12.49 | $12.94 | $12.45 | $12.71 | $12.71 | 11,075,530 |
2024-07-01 | $12.48 | $12.54 | $12.19 | $12.52 | $12.52 | 7,647,400 |
2024-06-28 | $12.54 | $12.81 | $12.42 | $12.43 | $12.43 | 7,628,200 |
2024-06-27 | $12.85 | $12.95 | $12.55 | $12.57 | $12.57 | 6,638,500 |
2024-06-26 | $12.32 | $12.97 | $12.30 | $12.93 | $12.93 | 9,063,100 |
2024-06-25 | $12.54 | $12.63 | $12.25 | $12.40 | $12.40 | 6,968,680 |
2024-06-24 | $12.77 | $12.86 | $12.40 | $12.55 | $12.55 | 8,852,220 |
2024-06-21 | $12.95 | $12.98 | $12.72 | $12.88 | $12.88 | 6,400,210 |
2024-06-20 | $13.36 | $13.37 | $12.88 | $12.90 | $12.90 | 7,854,000 |
2024-06-19 | $13.57 | $13.71 | $13.37 | $13.40 | $13.40 | 7,728,760 |
2024-06-18 | $13.51 | $13.63 | $13.39 | $13.57 | $13.57 | 8,500,450 |
2024-06-17 | $13.23 | $13.55 | $13.18 | $13.38 | $13.38 | 9,465,740 |
2024-06-14 | $13.08 | $13.35 | $12.88 | $13.30 | $13.30 | 8,506,970 |
2024-06-13 | $13.17 | $13.28 | $12.95 | $13.07 | $13.07 | 7,182,160 |
2024-06-12 | $13.05 | $13.37 | $13.00 | $13.21 | $13.21 | 8,985,620 |
2024-06-11 | $12.70 | $13.18 | $12.57 | $13.04 | $13.04 | 9,225,340 |
2024-06-07 | $12.95 | $13.01 | $12.61 | $12.72 | $12.72 | 9,347,860 |
2024-06-06 | $13.59 | $13.76 | $13.24 | $13.31 | $13.31 | 10,785,830 |
2024-06-05 | $13.54 | $13.92 | $13.50 | $13.68 | $13.68 | 10,805,500 |
2024-06-04 | $13.36 | $13.67 | $13.32 | $13.60 | $13.60 | 11,276,920 |
2024-06-03 | $13.88 | $13.88 | $13.15 | $13.38 | $13.38 | 21,423,540 |
2024-05-31 | $13.60 | $14.30 | $13.59 | $14.16 | $14.16 | 15,934,030 |
2024-05-30 | $13.63 | $13.71 | $13.42 | $13.61 | $13.61 | 4,393,400 |
2024-05-29 | $13.55 | $13.79 | $13.55 | $13.61 | $13.61 | 4,560,190 |
2024-05-28 | $13.70 | $13.81 | $13.54 | $13.58 | $13.58 | 5,119,300 |
2024-05-27 | $13.66 | $13.87 | $13.45 | $13.82 | $13.82 | 6,041,900 |
2024-05-24 | $13.82 | $13.92 | $13.63 | $13.66 | $13.66 | 5,464,800 |
2024-05-23 | $14.20 | $14.20 | $13.76 | $13.82 | $13.82 | 9,511,700 |
2024-05-22 | $14.07 | $14.25 | $13.96 | $14.23 | $14.23 | 6,556,890 |
2024-05-21 | $14.28 | $14.38 | $14.01 | $14.11 | $14.11 | 10,858,300 |
2024-05-20 | $14.43 | $14.50 | $14.19 | $14.28 | $14.28 | 9,960,540 |
2024-05-17 | $14.49 | $14.52 | $14.20 | $14.43 | $14.43 | 11,170,400 |
2024-05-16 | $14.42 | $14.68 | $14.30 | $14.46 | $14.46 | 10,656,520 |
2024-05-15 | $14.52 | $14.60 | $14.28 | $14.34 | $14.34 | 8,530,800 |
2024-05-14 | $13.93 | $14.65 | $13.93 | $14.59 | $14.59 | 15,296,720 |
2024-05-13 | $14.10 | $14.11 | $13.78 | $14.00 | $14.00 | 8,746,980 |
2024-05-10 | $14.37 | $14.42 | $14.11 | $14.17 | $14.17 | 7,493,600 |
2024-05-09 | $14.23 | $14.40 | $14.10 | $14.40 | $14.40 | 9,254,110 |
2024-05-08 | $14.58 | $14.58 | $14.14 | $14.17 | $14.17 | 9,473,580 |
2024-05-07 | $14.56 | $14.70 | $14.47 | $14.59 | $14.59 | 10,065,950 |
2024-05-06 | $14.70 | $14.97 | $14.56 | $14.59 | $14.59 | 14,539,700 |
2024-04-30 | $14.50 | $14.68 | $14.41 | $14.47 | $14.47 | 11,725,230 |
2024-04-29 | $14.60 | $14.78 | $14.45 | $14.57 | $14.57 | 17,005,560 |
2024-04-26 | $14.36 | $14.61 | $14.22 | $14.53 | $14.53 | 12,455,770 |
2024-04-25 | $14.25 | $14.46 | $14.19 | $14.26 | $14.26 | 10,849,790 |
2024-04-24 | $14.37 | $14.85 | $14.23 | $14.40 | $14.40 | 20,322,020 |
2024-04-23 | $13.82 | $14.45 | $13.82 | $14.15 | $14.15 | 19,014,640 |
2024-04-22 | $13.54 | $14.12 | $13.50 | $13.73 | $13.73 | 18,538,660 |
2024-04-19 | $12.80 | $13.62 | $12.76 | $13.55 | $13.55 | 16,634,460 |
2024-04-18 | $12.90 | $13.15 | $12.75 | $12.87 | $12.87 | 7,897,840 |
2024-04-17 | $12.46 | $12.99 | $12.46 | $12.99 | $12.99 | 10,271,650 |
2024-04-16 | $12.81 | $12.93 | $12.25 | $12.30 | $12.30 | 10,274,180 |
2024-04-15 | $13.01 | $13.26 | $12.68 | $12.91 | $12.91 | 8,883,180 |
2024-04-12 | $13.20 | $13.27 | $12.95 | $13.01 | $13.01 | 6,381,400 |
2024-04-11 | $13.04 | $13.34 | $12.99 | $13.15 | $13.15 | 5,138,630 |
2024-04-10 | $13.60 | $13.60 | $13.08 | $13.14 | $13.14 | 6,686,400 |
2024-04-09 | $13.41 | $13.58 | $13.31 | $13.53 | $13.53 | 5,060,950 |
2024-04-08 | $13.77 | $13.77 | $13.40 | $13.44 | $13.44 | 8,284,560 |
2024-04-03 | $14.01 | $14.04 | $13.69 | $13.79 | $13.79 | 5,598,440 |
2024-04-02 | $14.05 | $14.08 | $13.91 | $14.01 | $14.01 | 6,856,380 |
2024-04-01 | $13.73 | $14.12 | $13.72 | $14.08 | $14.08 | 8,328,900 |
2024-03-29 | $13.62 | $13.65 | $13.33 | $13.65 | $13.65 | 6,752,070 |
2024-03-28 | $13.29 | $13.76 | $13.20 | $13.57 | $13.57 | 9,331,670 |
2024-03-27 | $13.86 | $13.86 | $13.22 | $13.22 | $13.22 | 10,610,730 |
2024-03-26 | $14.06 | $14.15 | $13.61 | $13.82 | $13.82 | 12,873,600 |
2024-03-25 | $14.52 | $14.63 | $14.07 | $14.10 | $14.10 | 10,768,520 |
2024-03-22 | $14.71 | $14.83 | $14.36 | $14.57 | $14.57 | 11,528,010 |
2024-03-21 | $14.82 | $15.05 | $14.65 | $14.76 | $14.76 | 14,848,390 |
2024-03-20 | $14.32 | $14.87 | $14.32 | $14.83 | $14.83 | 21,156,430 |
2024-03-19 | $14.54 | $14.56 | $14.31 | $14.37 | $14.37 | 10,622,280 |
2024-03-18 | $14.29 | $14.54 | $14.15 | $14.53 | $14.53 | 16,549,710 |
2024-03-15 | $14.13 | $14.19 | $13.92 | $14.19 | $14.19 | 11,083,640 |
2024-03-14 | $14.58 | $14.58 | $13.97 | $14.15 | $14.15 | 14,392,080 |
2024-03-13 | $14.32 | $14.75 | $14.32 | $14.58 | $14.58 | 15,423,300 |
2024-03-12 | $14.27 | $14.45 | $14.20 | $14.39 | $14.39 | 12,568,700 |
2024-03-11 | $13.91 | $14.19 | $13.89 | $14.19 | $14.19 | 13,466,300 |
2024-03-08 | $13.84 | $14.02 | $13.72 | $13.97 | $13.97 | 12,073,020 |
2024-03-07 | $14.17 | $14.30 | $13.81 | $13.86 | $13.86 | 13,840,920 |
2024-03-06 | $14.16 | $14.37 | $13.98 | $14.15 | $14.15 | 12,427,310 |
2024-03-05 | $14.46 | $14.49 | $14.12 | $14.30 | $14.30 | 13,594,310 |
2024-03-04 | $14.71 | $14.83 | $14.27 | $14.54 | $14.54 | 15,513,730 |
2024-03-01 | $14.53 | $14.87 | $14.38 | $14.76 | $14.76 | 15,317,980 |
2024-02-29 | $13.89 | $14.49 | $13.87 | $14.48 | $14.48 | 14,374,740 |
2024-02-28 | $14.79 | $14.98 | $13.91 | $13.94 | $13.94 | 21,887,330 |
2024-02-27 | $14.31 | $14.80 | $14.31 | $14.80 | $14.80 | 17,478,220 |
2024-02-26 | $14.64 | $14.68 | $14.23 | $14.45 | $14.45 | 25,264,760 |
2024-02-23 | $14.07 | $14.89 | $13.86 | $14.89 | $14.89 | 26,614,430 |
2024-02-22 | $13.61 | $14.20 | $13.57 | $14.05 | $14.05 | 12,811,130 |
2024-02-21 | $13.40 | $14.10 | $13.33 | $13.63 | $13.63 | 13,376,760 |
2024-02-20 | $13.35 | $13.60 | $13.23 | $13.55 | $13.55 | 9,540,120 |
2024-02-19 | $13.49 | $13.73 | $13.26 | $13.46 | $13.46 | 14,680,670 |
2024-02-08 | $12.77 | $13.60 | $12.77 | $13.28 | $13.28 | 16,896,380 |
2024-02-07 | $12.15 | $12.93 | $12.10 | $12.75 | $12.75 | 15,169,110 |
2024-02-06 | $11.18 | $12.41 | $11.03 | $12.25 | $12.25 | 16,054,510 |
2024-02-05 | $12.50 | $12.58 | $11.21 | $11.36 | $11.36 | 18,124,960 |
2024-02-02 | $13.30 | $13.65 | $12.27 | $12.74 | $12.74 | 17,230,360 |
2024-02-01 | $13.14 | $13.94 | $13.12 | $13.40 | $13.40 | 14,312,790 |
2024-01-31 | $13.60 | $13.85 | $13.06 | $13.10 | $13.10 | 9,940,280 |
2024-01-30 | $14.27 | $14.43 | $13.78 | $13.82 | $13.82 | 6,737,700 |
2024-01-29 | $14.65 | $14.74 | $14.28 | $14.31 | $14.31 | 7,190,200 |
2024-01-26 | $14.69 | $14.80 | $14.53 | $14.55 | $14.55 | 8,894,980 |
2024-01-25 | $14.56 | $14.88 | $14.45 | $14.77 | $14.77 | 11,274,370 |
2024-01-24 | $14.07 | $14.70 | $13.79 | $14.62 | $14.62 | 12,601,760 |
2024-01-23 | $13.63 | $14.07 | $13.54 | $13.99 | $13.99 | 7,733,180 |
2024-01-22 | $14.41 | $14.45 | $13.42 | $13.59 | $13.59 | 9,548,720 |
2024-01-19 | $14.80 | $14.84 | $14.36 | $14.38 | $14.38 | 6,965,280 |
2024-01-18 | $14.66 | $14.89 | $14.40 | $14.86 | $14.86 | 8,730,810 |
2024-01-17 | $15.00 | $15.11 | $14.77 | $14.79 | $14.79 | 4,761,330 |
2024-01-16 | $14.94 | $15.05 | $14.70 | $15.05 | $15.05 | 5,245,860 |
2024-01-15 | $14.85 | $15.15 | $14.70 | $14.97 | $14.97 | 4,859,210 |
2024-01-12 | $15.09 | $15.09 | $14.86 | $14.92 | $14.92 | 5,291,820 |
2024-01-11 | $14.78 | $15.16 | $14.63 | $15.05 | $15.05 | 7,236,390 |
2024-01-10 | $15.02 | $15.02 | $14.49 | $14.72 | $14.72 | 7,043,940 |
2024-01-09 | $15.17 | $15.30 | $14.83 | $14.89 | $14.89 | 6,813,630 |
2024-01-08 | $15.40 | $15.49 | $15.13 | $15.13 | $15.13 | 5,347,400 |
2024-01-05 | $15.74 | $15.75 | $15.37 | $15.44 | $15.44 | 4,967,600 |
2024-01-04 | $15.73 | $15.91 | $15.62 | $15.66 | $15.66 | 5,483,000 |
2024-01-03 | $15.84 | $15.92 | $15.61 | $15.78 | $15.78 | 5,597,890 |
2024-01-02 | $16.03 | $16.10 | $15.87 | $15.88 | $15.88 | 5,648,720 |
2024-01-01 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
2023-12-29 | $15.77 | $16.06 | $15.77 | $16.04 | $16.04 | 6,917,140 |
2023-12-28 | $15.45 | $15.94 | $15.26 | $15.81 | $15.81 | 8,294,430 |
2023-12-27 | $15.35 | $15.49 | $15.29 | $15.44 | $15.44 | 4,923,500 |
2023-12-26 | $15.57 | $15.72 | $15.30 | $15.37 | $15.37 | 5,909,450 |
2023-12-25 | $15.66 | $15.82 | $15.61 | $15.65 | $15.65 | 5,388,900 |
2023-12-22 | $16.00 | $16.02 | $15.51 | $15.60 | $15.60 | 9,393,950 |
2023-12-21 | $15.90 | $16.10 | $15.78 | $16.02 | $16.02 | 6,367,940 |
2023-12-20 | $16.43 | $16.45 | $15.95 | $15.97 | $15.97 | 6,066,220 |
2023-12-19 | $16.30 | $16.45 | $16.10 | $16.39 | $16.39 | 5,943,050 |
2023-12-18 | $16.65 | $16.72 | $16.20 | $16.23 | $16.23 | 8,114,960 |
2023-12-15 | $16.80 | $16.89 | $16.60 | $16.68 | $16.68 | 6,681,600 |
2023-12-14 | $16.98 | $17.22 | $16.65 | $16.72 | $16.72 | 8,589,090 |
2023-12-13 | $17.30 | $17.30 | $16.97 | $16.98 | $16.98 | 6,453,660 |
2023-12-12 | $17.14 | $17.40 | $17.13 | $17.25 | $17.25 | 8,113,940 |
2023-12-11 | $16.69 | $17.24 | $16.51 | $17.19 | $17.19 | 9,170,520 |
2023-12-08 | $16.98 | $17.10 | $16.79 | $16.79 | $16.79 | 8,788,250 |
2023-12-07 | $16.77 | $17.05 | $16.70 | $16.99 | $16.99 | 7,671,530 |
2023-12-06 | $16.70 | $16.96 | $16.57 | $16.79 | $16.79 | 6,440,820 |
2023-12-05 | $17.20 | $17.20 | $16.71 | $16.71 | $16.71 | 8,567,810 |
2023-12-04 | $17.18 | $17.47 | $17.17 | $17.26 | $17.26 | 9,166,760 |
2023-12-01 | $16.85 | $17.36 | $16.73 | $17.20 | $17.20 | 10,459,600 |
2023-11-30 | $16.94 | $16.99 | $16.65 | $16.78 | $16.78 | 7,980,300 |
2023-11-29 | $17.11 | $17.11 | $16.87 | $16.95 | $16.95 | 6,797,070 |
2023-11-28 | $17.14 | $17.22 | $16.83 | $17.12 | $17.12 | 9,090,270 |
2023-11-27 | $17.07 | $17.29 | $17.02 | $17.16 | $17.16 | 7,286,220 |
2023-11-24 | $17.61 | $17.64 | $17.01 | $17.12 | $17.12 | 14,327,120 |
2023-11-23 | $17.61 | $17.69 | $17.20 | $17.65 | $17.65 | 10,809,290 |
2023-11-22 | $17.76 | $18.01 | $17.63 | $17.63 | $17.63 | 10,992,890 |
2023-11-21 | $18.05 | $18.17 | $17.79 | $17.85 | $17.85 | 14,054,660 |
2023-11-20 | $17.83 | $17.96 | $17.61 | $17.92 | $17.92 | 10,790,220 |
2023-11-17 | $17.81 | $17.90 | $17.60 | $17.81 | $17.81 | 10,935,540 |
2023-11-16 | $17.90 | $18.10 | $17.77 | $17.90 | $17.90 | 15,107,990 |
2023-11-15 | $18.10 | $18.20 | $17.81 | $17.90 | $17.90 | 17,151,870 |
2023-11-14 | $17.60 | $17.92 | $17.53 | $17.82 | $17.82 | 15,826,190 |
2023-11-13 | $17.37 | $17.71 | $17.32 | $17.63 | $17.63 | 15,386,650 |
2023-11-10 | $17.41 | $17.42 | $17.15 | $17.26 | $17.26 | 9,321,400 |
2023-11-09 | $17.50 | $17.78 | $17.37 | $17.49 | $17.49 | 11,229,260 |
2023-11-08 | $17.64 | $17.78 | $17.42 | $17.58 | $17.58 | 15,681,530 |
2023-11-07 | $17.64 | $17.72 | $17.40 | $17.63 | $17.63 | 13,017,680 |
2023-11-06 | $17.35 | $17.80 | $17.35 | $17.71 | $17.71 | 16,094,090 |
2023-11-03 | $17.08 | $17.38 | $17.08 | $17.28 | $17.28 | 7,486,080 |
2023-11-02 | $17.27 | $17.45 | $17.08 | $17.08 | $17.08 | 7,262,860 |
2023-11-01 | $17.40 | $17.50 | $17.23 | $17.26 | $17.26 | 6,452,350 |
2023-10-31 | $17.50 | $17.53 | $17.20 | $17.33 | $17.33 | 8,716,950 |
2023-10-30 | $17.20 | $17.57 | $17.18 | $17.48 | $17.48 | 12,411,860 |
2023-10-27 | $17.00 | $17.36 | $16.85 | $17.33 | $17.33 | 13,485,050 |
2023-10-26 | $16.75 | $17.26 | $16.61 | $17.12 | $17.12 | 11,766,220 |
2023-10-25 | $16.96 | $17.19 | $16.76 | $16.90 | $16.90 | 11,163,830 |
2023-10-24 | $16.59 | $17.00 | $16.02 | $16.88 | $16.88 | 14,188,970 |
2023-10-23 | $17.06 | $17.20 | $16.32 | $16.48 | $16.48 | 14,187,060 |
2023-10-20 | $17.00 | $17.36 | $16.90 | $17.00 | $17.00 | 11,939,070 |
2023-10-19 | $17.59 | $18.00 | $17.20 | $17.24 | $17.24 | 16,858,230 |
2023-10-18 | $17.91 | $18.04 | $17.40 | $17.71 | $17.71 | 22,085,120 |
2023-10-17 | $17.33 | $18.39 | $17.26 | $18.25 | $18.25 | 38,872,170 |
2023-10-16 | $17.55 | $17.61 | $16.70 | $16.92 | $16.92 | 15,892,130 |
2023-10-13 | $17.96 | $17.96 | $17.54 | $17.56 | $17.56 | 10,454,290 |
2023-10-12 | $18.13 | $18.20 | $17.93 | $18.05 | $18.05 | 7,442,410 |
2023-10-11 | $18.02 | $18.25 | $17.85 | $17.96 | $17.96 | 9,682,010 |
2023-10-10 | $17.80 | $18.03 | $17.80 | $17.93 | $17.93 | 7,348,200 |
2023-10-09 | $17.80 | $18.08 | $17.72 | $17.87 | $17.87 | 8,065,210 |
2023-09-28 | $17.60 | $17.94 | $17.58 | $17.87 | $17.87 | 12,284,910 |
2023-09-27 | $17.59 | $17.85 | $17.51 | $17.61 | $17.61 | 8,294,850 |
2023-09-26 | $17.49 | $17.90 | $17.42 | $17.65 | $17.65 | 9,331,530 |
2023-09-25 | $17.69 | $17.78 | $17.40 | $17.47 | $17.47 | 8,630,440 |
2023-09-22 | $17.22 | $17.82 | $17.22 | $17.79 | $17.79 | 10,643,790 |
2023-09-21 | $17.43 | $17.53 | $17.24 | $17.35 | $17.35 | 6,840,560 |
2023-09-20 | $17.50 | $17.66 | $17.33 | $17.42 | $17.42 | 7,537,720 |
2023-09-19 | $18.03 | $18.03 | $17.53 | $17.53 | $17.53 | 12,748,640 |
2023-09-18 | $18.03 | $18.16 | $17.95 | $18.00 | $18.00 | 9,288,260 |
2023-09-15 | $18.10 | $18.21 | $17.90 | $18.13 | $18.13 | 9,435,400 |
2023-09-14 | $18.34 | $18.35 | $17.88 | $18.03 | $18.03 | 15,377,500 |
2023-09-13 | $17.90 | $18.63 | $17.82 | $18.48 | $18.48 | 29,165,060 |
2023-09-12 | $18.13 | $18.17 | $17.92 | $17.96 | $17.96 | 10,029,820 |
2023-09-11 | $18.16 | $18.39 | $17.81 | $18.20 | $18.20 | 14,377,170 |
2023-09-08 | $17.85 | $18.23 | $17.67 | $18.09 | $18.09 | 14,692,510 |
2023-09-07 | $18.20 | $18.32 | $17.95 | $17.95 | $17.95 | 11,440,200 |
2023-09-06 | $18.29 | $18.35 | $17.87 | $18.29 | $18.29 | 15,630,040 |
2023-09-05 | $18.58 | $19.05 | $18.28 | $18.36 | $18.36 | 18,136,230 |
2023-09-04 | $18.50 | $18.62 | $18.18 | $18.62 | $18.62 | 16,297,110 |
2023-09-01 | $18.68 | $18.87 | $18.22 | $18.42 | $18.42 | 17,360,390 |
2023-08-31 | $18.80 | $19.05 | $18.66 | $18.68 | $18.68 | 17,303,320 |
2023-08-30 | $18.81 | $19.07 | $18.62 | $18.95 | $18.95 | 25,420,580 |
2023-08-29 | $17.95 | $19.08 | $17.93 | $18.94 | $18.94 | 34,295,270 |
2023-08-28 | $20.00 | $20.00 | $18.11 | $18.18 | $18.18 | 41,613,970 |
2023-08-25 | $18.47 | $18.65 | $17.76 | $17.88 | $17.88 | 27,005,280 |
2023-08-24 | $18.51 | $19.06 | $18.39 | $18.74 | $18.74 | 28,203,220 |
2023-08-23 | $18.75 | $18.84 | $18.34 | $18.39 | $18.39 | 19,811,320 |
2023-08-22 | $18.35 | $18.96 | $18.21 | $18.94 | $18.94 | 29,068,250 |
2023-08-21 | $18.50 | $18.81 | $18.13 | $18.17 | $18.17 | 15,764,570 |
2023-08-18 | $19.10 | $19.47 | $18.53 | $18.54 | $18.54 | 20,484,390 |
2023-08-17 | $19.04 | $19.19 | $18.55 | $19.10 | $19.10 | 22,734,530 |
2023-08-16 | $19.18 | $19.79 | $18.94 | $19.27 | $19.27 | 22,502,100 |
2023-08-15 | $19.43 | $19.48 | $18.84 | $19.22 | $19.22 | 16,488,730 |
2023-08-14 | $19.32 | $19.66 | $19.07 | $19.49 | $19.49 | 18,211,500 |
2023-08-11 | $20.41 | $20.49 | $19.51 | $19.53 | $19.53 | 23,731,010 |
2023-08-10 | $20.34 | $20.73 | $20.01 | $20.40 | $20.40 | 31,874,580 |
2023-08-09 | $20.24 | $21.32 | $19.98 | $20.57 | $20.57 | 47,160,120 |
2023-08-08 | $20.83 | $20.85 | $20.03 | $20.23 | $20.23 | 33,925,430 |
2023-08-07 | $20.50 | $20.99 | $20.14 | $20.90 | $20.90 | 53,406,010 |
2023-08-04 | $18.19 | $21.08 | $18.19 | $20.59 | $20.59 | 75,690,310 |
2023-08-03 | $17.68 | $18.16 | $17.68 | $17.97 | $17.97 | 18,209,180 |
2023-08-02 | $17.77 | $17.87 | $17.58 | $17.69 | $17.69 | 14,344,330 |
2023-08-01 | $18.24 | $18.24 | $17.67 | $17.82 | $17.82 | 24,505,580 |
2023-07-31 | $18.73 | $18.86 | $17.60 | $18.36 | $18.36 | 32,600,390 |
2023-07-28 | $18.55 | $19.58 | $18.42 | $19.31 | $19.31 | 25,153,700 |
2023-07-27 | $18.98 | $19.16 | $18.51 | $18.55 | $18.55 | 16,936,960 |
2023-07-26 | $19.20 | $19.38 | $18.95 | $19.05 | $19.05 | 11,242,120 |
2023-07-25 | $19.70 | $19.77 | $19.16 | $19.22 | $19.22 | 12,698,880 |
2023-07-24 | $19.37 | $19.75 | $19.33 | $19.44 | $19.44 | 9,047,210 |
2023-07-21 | $19.34 | $19.60 | $19.24 | $19.36 | $19.36 | 9,613,220 |
2023-07-20 | $19.75 | $19.83 | $19.28 | $19.34 | $19.34 | 13,867,050 |
2023-07-19 | $20.02 | $20.47 | $19.49 | $19.57 | $19.57 | 15,117,330 |
2023-07-18 | $20.07 | $20.23 | $19.67 | $19.85 | $19.85 | 14,395,190 |
2023-07-17 | $19.97 | $20.37 | $19.90 | $20.08 | $20.08 | 15,675,830 |
2023-07-14 | $19.90 | $20.49 | $19.81 | $20.04 | $20.04 | 19,854,240 |
2023-07-13 | $19.47 | $20.35 | $19.46 | $19.98 | $19.98 | 23,117,410 |
2023-07-12 | $19.77 | $20.28 | $19.35 | $19.39 | $19.39 | 18,762,140 |
2023-07-11 | $19.66 | $20.16 | $19.47 | $19.92 | $19.92 | 23,277,750 |
2023-07-10 | $19.65 | $19.80 | $18.85 | $19.67 | $19.67 | 28,338,870 |
2023-07-07 | $18.82 | $19.75 | $18.50 | $19.42 | $19.42 | 30,087,350 |
2023-07-06 | $17.95 | $19.49 | $17.80 | $18.85 | $18.85 | 33,179,100 |
2023-07-05 | $18.45 | $18.59 | $17.91 | $17.93 | $17.93 | 13,709,000 |
2023-07-04 | $17.78 | $18.47 | $17.75 | $18.39 | $18.39 | 17,038,410 |
2023-07-03 | $17.40 | $18.28 | $17.40 | $17.82 | $17.82 | 16,748,060 |
2023-06-30 | $16.96 | $17.64 | $16.77 | $17.44 | $17.44 | 14,303,960 |
2023-06-29 | $16.92 | $17.37 | $16.90 | $17.25 | $17.25 | 11,700,370 |
2023-06-28 | $17.49 | $17.65 | $16.55 | $17.00 | $17.00 | 14,686,400 |
2023-06-27 | $17.01 | $17.43 | $17.01 | $17.21 | $17.21 | 9,406,790 |
2023-06-26 | $17.70 | $17.88 | $17.00 | $17.06 | $17.06 | 16,771,610 |
2023-06-21 | $18.41 | $18.57 | $17.95 | $17.95 | $17.95 | 12,522,180 |
2023-06-20 | $18.60 | $18.83 | $18.36 | $18.56 | $18.56 | 14,348,820 |
2023-06-19 | $18.44 | $18.88 | $18.43 | $18.70 | $18.70 | 19,790,380 |
2023-06-16 | $18.28 | $18.55 | $18.05 | $18.48 | $18.48 | 15,961,490 |
2023-06-15 | $18.45 | $18.60 | $18.01 | $18.11 | $18.11 | 13,449,540 |
2023-06-14 | $18.31 | $18.74 | $18.28 | $18.49 | $18.49 | 17,557,860 |
2023-06-13 | $17.43 | $18.65 | $17.32 | $18.30 | $18.30 | 22,855,760 |
2023-06-12 | $17.18 | $17.66 | $17.16 | $17.50 | $17.50 | 13,979,860 |
2023-06-09 | $17.49 | $17.56 | $16.85 | $17.14 | $17.14 | 16,644,830 |
2023-06-08 | $17.71 | $17.81 | $17.22 | $17.40 | $17.40 | 10,832,380 |
2023-06-07 | $17.61 | $18.17 | $17.44 | $17.77 | $17.77 | 11,515,060 |
2023-06-06 | $18.20 | $18.33 | $17.51 | $17.57 | $17.57 | 15,211,500 |
2023-06-05 | $18.22 | $18.60 | $18.20 | $18.23 | $18.23 | 14,824,840 |
2023-06-02 | $18.05 | $18.99 | $18.05 | $18.35 | $18.35 | 26,936,440 |
2023-06-01 | $17.21 | $18.16 | $17.02 | $17.88 | $17.88 | 21,369,540 |
2023-05-31 | $17.22 | $17.59 | $17.14 | $17.20 | $17.20 | 13,476,140 |
2023-05-30 | $16.72 | $17.49 | $16.58 | $17.27 | $17.27 | 16,574,320 |
2023-05-29 | $17.35 | $17.52 | $16.77 | $16.87 | $16.87 | 17,204,840 |
2023-05-26 | $17.77 | $17.90 | $17.20 | $17.29 | $17.29 | 20,261,260 |
2023-05-25 | $17.87 | $18.48 | $17.51 | $17.80 | $17.80 | 22,660,620 |
2023-05-24 | $17.72 | $18.14 | $17.45 | $18.03 | $18.03 | 20,998,430 |
2023-05-23 | $17.59 | $18.16 | $17.27 | $17.71 | $17.71 | 23,156,890 |
2023-05-22 | $17.40 | $17.70 | $17.39 | $17.47 | $17.47 | 10,961,260 |
2023-05-19 | $17.74 | $17.94 | $17.39 | $17.58 | $17.58 | 15,082,160 |
2023-05-18 | $17.65 | $18.17 | $17.45 | $17.73 | $17.73 | 18,971,420 |
2023-05-17 | $17.50 | $17.92 | $17.47 | $17.56 | $17.56 | 16,102,180 |
2023-05-16 | $18.26 | $18.26 | $17.49 | $17.60 | $17.60 | 22,609,400 |
2023-05-15 | $18.41 | $18.70 | $17.64 | $18.26 | $18.26 | 28,805,630 |
2023-05-12 | $18.60 | $19.30 | $18.44 | $18.47 | $18.47 | 26,580,590 |
2023-05-11 | $18.80 | $19.42 | $18.52 | $18.88 | $18.88 | 34,282,470 |
2023-05-10 | $18.37 | $18.90 | $18.15 | $18.51 | $18.51 | 29,019,220 |
2023-05-09 | $18.33 | $19.49 | $18.28 | $18.37 | $18.37 | 39,797,900 |
2023-05-08 | $18.42 | $18.94 | $18.20 | $18.52 | $18.52 | 28,455,470 |
2023-05-05 | $18.24 | $18.66 | $17.86 | $18.40 | $18.40 | 33,631,180 |
2023-05-04 | $16.91 | $18.64 | $16.88 | $18.44 | $18.44 | 60,236,220 |
2023-05-03 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2023-05-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
2023-04-28 | $15.36 | $17.17 | $15.36 | $16.95 | $16.95 | 61,672,960 |
2023-04-27 | $14.90 | $15.13 | $14.67 | $14.72 | $14.72 | 18,390,420 |
2023-04-26 | $15.10 | $15.51 | $14.90 | $15.02 | $15.02 | 24,026,530 |
2023-04-25 | $15.36 | $15.60 | $14.86 | $15.10 | $15.10 | 22,402,310 |
2023-04-24 | $15.56 | $15.77 | $15.36 | $15.44 | $15.44 | 27,301,520 |
2023-04-21 | $16.33 | $16.46 | $15.35 | $15.37 | $15.37 | 43,672,750 |
2023-04-20 | $17.30 | $17.50 | $16.35 | $16.52 | $16.52 | 57,254,750 |
2023-04-19 | $19.00 | $19.00 | $16.82 | $17.65 | $17.65 | 87,952,510 |
2023-04-18 | $20.25 | $20.73 | $19.92 | $20.33 | $20.33 | 21,338,470 |
2023-04-17 | $21.07 | $21.21 | $19.88 | $20.44 | $20.44 | 39,119,870 |
2023-04-14 | $21.00 | $21.60 | $20.13 | $21.37 | $21.37 | 46,212,280 |
2023-04-13 | $21.00 | $21.92 | $20.72 | $20.85 | $20.85 | 53,061,190 |
2023-04-12 | $20.99 | $21.10 | $20.42 | $20.91 | $20.91 | 41,764,560 |
2023-04-11 | $19.34 | $21.43 | $18.93 | $21.06 | $21.06 | 63,890,810 |
2023-04-10 | $19.73 | $20.28 | $19.01 | $19.15 | $19.15 | 34,728,590 |
2023-04-07 | $20.40 | $20.68 | $19.73 | $19.98 | $19.98 | 39,018,450 |
2023-04-06 | $19.77 | $20.28 | $19.46 | $19.91 | $19.91 | 31,117,520 |
2023-04-05 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
2023-04-04 | $19.03 | $20.42 | $19.00 | $20.05 | $20.05 | 53,295,310 |
2023-04-03 | $18.61 | $19.36 | $18.22 | $19.25 | $19.25 | 38,953,820 |
2023-03-31 | $18.64 | $18.92 | $18.16 | $18.78 | $18.78 | 22,242,670 |
2023-03-30 | $18.60 | $18.80 | $18.26 | $18.59 | $18.59 | 21,150,210 |
2023-03-29 | $18.90 | $19.31 | $18.13 | $18.91 | $18.91 | 32,503,470 |
2023-03-28 | $19.43 | $19.58 | $18.71 | $18.80 | $18.80 | 35,166,690 |
2023-03-27 | $20.05 | $20.08 | $19.29 | $19.72 | $19.72 | 30,345,630 |
2023-03-24 | $20.47 | $20.68 | $19.72 | $20.05 | $20.05 | 42,959,270 |
2023-03-23 | $18.42 | $20.54 | $18.22 | $20.54 | $20.54 | 58,159,270 |
2023-03-22 | $18.00 | $18.50 | $17.82 | $18.48 | $18.48 | 20,059,460 |
2023-03-21 | $17.61 | $18.07 | $17.49 | $17.98 | $17.98 | 16,185,390 |
2023-03-20 | $18.35 | $18.52 | $17.61 | $17.70 | $17.70 | 23,841,540 |
2023-03-17 | $17.95 | $18.48 | $17.95 | $18.38 | $18.38 | 18,270,570 |
2023-03-16 | $17.69 | $18.12 | $17.40 | $17.80 | $17.80 | 16,010,870 |
2023-03-15 | $18.80 | $18.88 | $17.90 | $17.97 | $17.97 | 23,504,080 |
2023-03-14 | $18.50 | $18.94 | $18.23 | $18.59 | $18.59 | 21,766,870 |
2023-03-13 | $18.22 | $18.85 | $18.15 | $18.58 | $18.58 | 19,806,360 |
2023-03-10 | $18.01 | $18.36 | $17.95 | $18.11 | $18.11 | 12,696,240 |
2023-03-09 | $18.35 | $18.35 | $17.85 | $18.15 | $18.15 | 10,840,170 |
2023-03-08 | $17.88 | $18.54 | $17.85 | $18.32 | $18.32 | 15,767,690 |
2023-03-07 | $18.53 | $18.55 | $17.85 | $17.85 | $17.85 | 16,706,620 |
2023-03-06 | $18.98 | $19.05 | $18.35 | $18.39 | $18.39 | 15,557,890 |
2023-03-03 | $19.24 | $19.35 | $18.70 | $18.94 | $18.94 | 14,892,060 |
2023-03-02 | $19.60 | $20.05 | $19.17 | $19.25 | $19.25 | 15,827,420 |
2023-03-01 | $18.92 | $19.75 | $18.92 | $19.66 | $19.66 | 15,526,580 |
2023-02-28 | $19.18 | $19.46 | $18.86 | $19.10 | $19.10 | 12,883,350 |
2023-02-27 | $19.43 | $19.58 | $18.80 | $18.91 | $18.91 | 16,516,870 |
2023-02-24 | $19.87 | $20.02 | $19.37 | $19.64 | $19.64 | 14,392,270 |
2023-02-23 | $20.05 | $20.33 | $19.75 | $19.84 | $19.84 | 9,053,980 |
2023-02-22 | $20.15 | $20.58 | $19.81 | $20.19 | $20.19 | 13,223,810 |
2023-02-21 | $20.62 | $21.09 | $19.99 | $20.26 | $20.26 | 16,571,990 |
2023-02-20 | $19.65 | $20.86 | $19.20 | $20.64 | $20.64 | 23,588,040 |
2023-02-17 | $20.40 | $20.50 | $19.48 | $19.55 | $19.55 | 21,800,480 |
2023-02-16 | $21.21 | $21.32 | $20.18 | $20.32 | $20.32 | 26,820,750 |
2023-02-15 | $21.18 | $21.55 | $21.01 | $21.42 | $21.42 | 17,255,050 |
2023-02-14 | $21.65 | $21.66 | $20.78 | $21.18 | $21.18 | 25,505,560 |
2023-02-13 | $20.55 | $21.93 | $20.55 | $21.59 | $21.59 | 43,605,530 |
2023-02-10 | $20.75 | $21.40 | $19.92 | $20.44 | $20.44 | 47,695,520 |
2023-02-09 | $18.21 | $20.84 | $18.00 | $20.59 | $20.59 | 62,603,630 |
2023-02-08 | $18.76 | $18.76 | $18.15 | $18.40 | $18.40 | 19,832,400 |
2023-02-07 | $19.15 | $19.17 | $18.47 | $18.76 | $18.76 | 30,696,840 |
2023-02-06 | $18.59 | $19.79 | $18.48 | $19.09 | $19.09 | 58,798,970 |
2023-02-03 | $17.05 | $18.50 | $16.91 | $18.28 | $18.28 | 53,244,750 |
2023-02-02 | $17.16 | $17.20 | $16.91 | $16.93 | $16.93 | 15,622,310 |
2023-02-01 | $16.70 | $17.21 | $16.50 | $17.15 | $17.15 | 20,323,680 |
2023-01-31 | $16.53 | $16.79 | $16.45 | $16.79 | $16.79 | 12,724,150 |
2023-01-30 | $16.61 | $17.07 | $16.55 | $16.56 | $16.56 | 18,295,230 |
2023-01-20 | $16.41 | $16.53 | $16.26 | $16.35 | $16.35 | 10,252,130 |
2023-01-19 | $16.00 | $16.34 | $15.96 | $16.33 | $16.33 | 9,681,570 |
2023-01-18 | $15.98 | $16.16 | $15.94 | $16.06 | $16.06 | 7,939,300 |
2023-01-17 | $16.16 | $16.29 | $15.86 | $15.95 | $15.95 | 15,321,490 |
2023-01-16 | $16.35 | $16.54 | $15.99 | $16.26 | $16.26 | 21,601,360 |
2023-01-13 | $16.71 | $16.78 | $16.41 | $16.75 | $16.75 | 12,697,220 |
2023-01-12 | $16.79 | $17.24 | $16.55 | $16.68 | $16.68 | 14,408,430 |
2023-01-11 | $16.80 | $16.98 | $16.54 | $16.57 | $16.57 | 14,074,670 |
2023-01-10 | $17.09 | $17.09 | $16.69 | $16.80 | $16.80 | 15,223,090 |
2023-01-09 | $17.19 | $17.77 | $17.00 | $17.10 | $17.10 | 22,624,460 |
2023-01-06 | $17.18 | $17.24 | $16.90 | $16.98 | $16.98 | 20,120,210 |
2023-01-05 | $17.60 | $17.80 | $17.21 | $17.26 | $17.26 | 22,875,110 |
2023-01-04 | $17.25 | $17.56 | $17.12 | $17.42 | $17.42 | 21,028,540 |
2023-01-03 | $16.70 | $17.68 | $16.31 | $17.36 | $17.36 | 33,695,120 |
2023-01-02 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
2022-12-30 | $16.76 | $17.05 | $16.70 | $16.88 | $16.88 | 19,537,180 |
2022-12-29 | $16.00 | $17.22 | $15.96 | $16.91 | $16.91 | 34,156,980 |
2022-12-28 | $16.40 | $16.40 | $15.99 | $16.20 | $16.20 | 15,134,320 |
2022-12-27 | $16.65 | $16.72 | $16.28 | $16.49 | $16.49 | 17,978,330 |
2022-12-26 | $16.20 | $16.64 | $15.79 | $16.61 | $16.61 | 23,883,910 |
2022-12-23 | $15.21 | $16.48 | $15.21 | $16.23 | $16.23 | 25,593,310 |
2022-12-22 | $16.00 | $16.04 | $15.30 | $15.38 | $15.38 | 18,932,460 |
2022-12-21 | $15.89 | $16.36 | $15.71 | $16.06 | $16.06 | 20,072,170 |
2022-12-20 | $16.54 | $16.69 | $15.89 | $15.98 | $15.98 | 27,931,680 |
2022-12-19 | $15.58 | $16.80 | $15.45 | $16.20 | $16.20 | 50,329,000 |
2022-12-16 | $15.18 | $15.43 | $15.00 | $15.38 | $15.38 | 15,770,310 |
2022-12-15 | $14.79 | $15.33 | $14.72 | $15.28 | $15.28 | 15,902,870 |
2022-12-14 | $14.79 | $15.02 | $14.73 | $14.79 | $14.79 | 7,916,100 |
2022-12-13 | $14.92 | $15.22 | $14.75 | $14.79 | $14.79 | 10,162,710 |
2022-12-12 | $14.95 | $15.08 | $14.85 | $14.91 | $14.91 | 8,249,000 |
2022-12-09 | $15.13 | $15.23 | $14.82 | $14.96 | $14.96 | 14,973,100 |
2022-12-08 | $15.55 | $15.65 | $15.08 | $15.12 | $15.12 | 13,213,240 |
2022-12-07 | $15.22 | $15.59 | $15.18 | $15.48 | $15.48 | 14,828,800 |
2022-12-06 | $15.26 | $15.46 | $15.18 | $15.27 | $15.27 | 11,893,980 |
2022-12-05 | $15.35 | $15.52 | $15.24 | $15.38 | $15.38 | 16,203,250 |
2022-12-01 | $14.72 | $15.28 | $14.70 | $14.95 | $14.95 | 18,477,720 |
2022-11-30 | $14.70 | $14.77 | $14.55 | $14.60 | $14.60 | 6,981,840 |
2022-11-29 | $14.34 | $14.77 | $14.34 | $14.75 | $14.75 | 9,988,730 |
2022-11-28 | $14.22 | $14.43 | $14.20 | $14.34 | $14.34 | 7,225,680 |
2022-11-25 | $14.59 | $14.89 | $14.50 | $14.51 | $14.51 | 9,158,720 |
2022-11-24 | $14.50 | $14.69 | $14.41 | $14.59 | $14.59 | 8,477,740 |
2022-11-23 | $14.74 | $14.78 | $14.24 | $14.46 | $14.46 | 10,883,890 |
2022-11-22 | $14.92 | $15.06 | $14.66 | $14.71 | $14.71 | 11,689,310 |
2022-11-21 | $15.13 | $15.23 | $14.81 | $14.96 | $14.96 | 13,021,940 |
2022-11-18 | $15.50 | $15.60 | $15.16 | $15.22 | $15.22 | 20,452,740 |
2022-11-17 | $15.16 | $15.63 | $15.07 | $15.62 | $15.62 | 22,816,170 |
2022-11-16 | $15.23 | $15.33 | $15.01 | $15.07 | $15.07 | 12,372,540 |
2022-11-15 | $14.89 | $15.28 | $14.85 | $15.20 | $15.20 | 17,606,760 |
2022-11-14 | $14.81 | $15.05 | $14.73 | $15.00 | $15.00 | 14,117,340 |
2022-11-11 | $15.45 | $15.50 | $14.84 | $14.85 | $14.85 | 20,022,820 |
2022-11-10 | $14.76 | $15.15 | $14.73 | $15.05 | $15.05 | 12,276,310 |
2022-11-09 | $15.01 | $15.10 | $14.80 | $14.92 | $14.92 | 9,899,360 |
2022-11-08 | $14.84 | $15.10 | $14.67 | $15.08 | $15.08 | 16,521,180 |
2022-11-07 | $14.88 | $15.15 | $14.81 | $14.89 | $14.89 | 11,442,230 |
2022-11-04 | $14.69 | $15.01 | $14.63 | $14.93 | $14.93 | 12,932,730 |
2022-11-03 | $14.86 | $14.91 | $14.56 | $14.70 | $14.70 | 12,492,220 |
2022-11-02 | $14.96 | $15.11 | $14.73 | $15.01 | $15.01 | 19,470,330 |
2022-11-01 | $14.66 | $14.77 | $14.42 | $14.73 | $14.73 | 14,988,500 |
2022-10-31 | $13.90 | $14.82 | $13.80 | $14.64 | $14.64 | 17,012,700 |
2022-10-28 | $14.32 | $14.46 | $13.70 | $13.80 | $13.80 | 9,465,420 |
2022-10-27 | $14.27 | $14.59 | $14.10 | $14.37 | $14.37 | 11,113,930 |
2022-10-26 | $13.56 | $14.33 | $13.53 | $14.22 | $14.22 | 14,497,280 |
2022-10-25 | $13.83 | $13.96 | $13.34 | $13.50 | $13.50 | 9,187,920 |
2022-10-24 | $14.20 | $14.53 | $13.76 | $13.84 | $13.84 | 9,105,740 |
2022-10-21 | $14.39 | $14.48 | $14.04 | $14.14 | $14.14 | 8,749,740 |
2022-10-20 | $14.28 | $14.56 | $14.18 | $14.32 | $14.32 | 9,269,550 |
2022-10-19 | $14.50 | $14.55 | $14.21 | $14.32 | $14.32 | 8,746,500 |
2022-10-18 | $14.68 | $14.70 | $14.43 | $14.49 | $14.49 | 9,018,210 |
2022-10-17 | $14.41 | $14.77 | $14.38 | $14.65 | $14.65 | 13,682,850 |
2022-10-14 | $14.39 | $14.66 | $14.33 | $14.55 | $14.55 | 11,569,070 |
2022-10-13 | $14.15 | $14.70 | $14.15 | $14.36 | $14.36 | 18,250,700 |
2022-10-12 | $13.66 | $14.08 | $13.46 | $14.08 | $14.08 | 8,423,210 |
2022-10-11 | $13.65 | $13.73 | $13.32 | $13.60 | $13.60 | 6,411,630 |
2022-10-10 | $13.77 | $13.97 | $13.57 | $13.60 | $13.60 | 7,457,030 |
2022-09-30 | $13.65 | $14.09 | $13.56 | $13.68 | $13.68 | 9,166,150 |
2022-09-29 | $14.22 | $14.51 | $13.90 | $13.94 | $13.94 | 8,448,910 |
2022-09-28 | $14.35 | $14.46 | $14.01 | $14.01 | $14.01 | 5,946,700 |
2022-09-27 | $14.25 | $14.42 | $14.14 | $14.41 | $14.41 | 6,425,440 |
2022-09-26 | $14.70 | $14.77 | $14.13 | $14.15 | $14.15 | 8,486,680 |
2022-09-23 | $15.16 | $15.32 | $14.73 | $14.82 | $14.82 | 5,745,820 |
2022-09-22 | $15.00 | $15.62 | $14.92 | $15.24 | $15.24 | 7,318,580 |
2022-09-21 | $14.93 | $15.26 | $14.53 | $15.16 | $15.16 | 7,279,810 |
2022-09-20 | $15.06 | $15.26 | $14.94 | $15.00 | $15.00 | 5,665,490 |
2022-09-19 | $16.01 | $16.02 | $14.77 | $14.94 | $14.94 | 13,135,600 |
2022-09-16 | $16.28 | $16.65 | $16.09 | $16.09 | $16.09 | 11,804,160 |
2022-09-15 | $16.35 | $16.67 | $16.21 | $16.37 | $16.37 | 10,152,300 |
2022-09-14 | $16.31 | $16.39 | $16.25 | $16.35 | $16.35 | 6,264,580 |
2022-09-13 | $16.73 | $16.95 | $16.56 | $16.58 | $16.58 | 9,285,830 |
2022-09-12 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
2022-09-09 | $16.30 | $16.64 | $16.29 | $16.50 | $16.50 | 8,759,600 |
2022-09-08 | $16.50 | $16.57 | $16.27 | $16.28 | $16.28 | 6,123,100 |
2022-09-07 | $16.45 | $16.68 | $16.27 | $16.59 | $16.59 | 8,055,050 |
2022-09-06 | $16.37 | $16.47 | $16.24 | $16.46 | $16.46 | 5,986,010 |
2022-09-05 | $16.45 | $16.57 | $16.24 | $16.36 | $16.36 | 5,599,200 |
2022-09-02 | $16.25 | $16.70 | $16.25 | $16.48 | $16.48 | 6,891,060 |
2022-09-01 | $16.18 | $16.53 | $16.16 | $16.27 | $16.27 | 7,624,750 |
2022-08-31 | $16.25 | $16.38 | $16.11 | $16.22 | $16.22 | 8,082,250 |
2022-08-30 | $16.60 | $16.68 | $16.17 | $16.35 | $16.35 | 15,545,980 |
2022-08-29 | $16.71 | $16.98 | $16.54 | $16.96 | $16.96 | 5,594,080 |
2022-08-26 | $17.20 | $17.25 | $16.90 | $16.93 | $16.93 | 6,819,850 |
2022-08-25 | $17.10 | $17.20 | $16.88 | $17.17 | $17.17 | 8,133,210 |
2022-08-24 | $17.55 | $17.63 | $17.01 | $17.05 | $17.05 | 9,754,440 |
2022-08-23 | $17.80 | $17.80 | $17.46 | $17.56 | $17.56 | 8,538,130 |
2022-08-22 | $17.80 | $18.02 | $17.35 | $17.80 | $17.80 | 9,995,060 |
2022-08-19 | $17.88 | $18.12 | $17.76 | $17.96 | $17.96 | 11,676,260 |
2022-08-18 | $18.01 | $18.03 | $17.75 | $17.87 | $17.87 | 7,573,910 |
2022-08-17 | $18.06 | $18.19 | $17.81 | $18.07 | $18.07 | 9,619,800 |
2022-08-16 | $18.25 | $18.41 | $18.01 | $18.10 | $18.10 | 13,076,480 |
2022-08-15 | $18.10 | $18.17 | $17.83 | $18.06 | $18.06 | 13,424,530 |
2022-08-12 | $17.80 | $18.50 | $17.69 | $18.24 | $18.24 | 20,277,310 |
2022-08-11 | $17.53 | $17.89 | $17.47 | $17.85 | $17.85 | 13,026,530 |
2022-08-10 | $17.31 | $17.57 | $17.28 | $17.38 | $17.38 | 7,250,280 |
2022-08-09 | $17.65 | $17.73 | $17.35 | $17.49 | $17.49 | 8,323,560 |
2022-08-08 | $17.85 | $17.85 | $17.57 | $17.68 | $17.68 | 9,644,150 |
2022-08-05 | $17.11 | $17.87 | $17.07 | $17.82 | $17.82 | 16,558,080 |
2022-08-04 | $16.99 | $17.08 | $16.77 | $17.02 | $17.02 | 6,851,920 |
2022-08-03 | $16.70 | $17.27 | $16.70 | $16.79 | $16.79 | 10,758,370 |
2022-08-02 | $17.70 | $17.70 | $16.65 | $16.75 | $16.75 | 15,110,220 |
2022-08-01 | $17.72 | $17.94 | $17.47 | $17.83 | $17.83 | 7,409,930 |
2022-07-29 | $17.94 | $18.02 | $17.62 | $17.76 | $17.76 | 9,855,080 |
2022-07-28 | $18.12 | $18.24 | $17.98 | $18.03 | $18.03 | 11,676,010 |
2022-07-27 | $17.90 | $18.02 | $17.75 | $18.01 | $18.01 | 9,052,650 |
2022-07-26 | $17.54 | $18.15 | $17.50 | $18.04 | $18.04 | 13,575,800 |
2022-07-25 | $17.83 | $18.03 | $17.38 | $17.54 | $17.54 | 9,177,530 |
2022-07-22 | $17.70 | $17.86 | $17.34 | $17.54 | $17.54 | 7,742,460 |
2022-07-21 | $17.81 | $18.02 | $17.71 | $17.72 | $17.72 | 8,641,760 |
2022-07-20 | $17.85 | $17.97 | $17.72 | $17.93 | $17.93 | 8,037,720 |
2022-07-19 | $17.50 | $17.87 | $17.40 | $17.86 | $17.86 | 10,857,330 |
2022-07-18 | $16.98 | $17.46 | $16.98 | $17.44 | $17.44 | 8,740,240 |
2022-07-15 | $17.47 | $17.48 | $16.94 | $16.96 | $16.96 | 11,234,930 |
2022-07-14 | $17.43 | $17.62 | $17.38 | $17.50 | $17.50 | 6,849,770 |
2022-07-13 | $17.31 | $17.52 | $17.31 | $17.48 | $17.48 | 6,056,580 |
2022-07-12 | $17.64 | $17.66 | $17.27 | $17.28 | $17.28 | 8,828,300 |
2022-07-11 | $17.90 | $17.92 | $17.45 | $17.58 | $17.58 | 9,383,430 |
2022-07-08 | $17.90 | $18.17 | $17.88 | $17.96 | $17.96 | 12,452,140 |
2022-07-07 | $18.05 | $18.12 | $17.83 | $17.92 | $17.92 | 10,778,760 |
2022-07-06 | $18.33 | $18.38 | $17.82 | $17.96 | $17.96 | 13,796,930 |
2022-07-05 | $18.84 | $18.90 | $18.20 | $18.41 | $18.41 | 15,379,110 |
2022-07-04 | $19.00 | $19.13 | $18.63 | $18.83 | $18.83 | 14,620,570 |
2022-07-01 | $19.48 | $19.65 | $19.06 | $19.08 | $19.08 | 24,703,750 |
2022-06-30 | $18.76 | $19.11 | $18.71 | $19.06 | $19.06 | 14,472,610 |
2022-06-29 | $19.05 | $19.35 | $18.74 | $18.75 | $18.75 | 18,042,250 |
2022-06-28 | $19.03 | $19.17 | $18.76 | $19.12 | $19.12 | 18,712,160 |
2022-06-27 | $18.65 | $18.95 | $18.64 | $18.87 | $18.87 | 16,110,890 |
2022-06-24 | $18.60 | $18.95 | $18.57 | $18.63 | $18.63 | 17,191,110 |
2022-06-23 | $18.27 | $18.59 | $18.19 | $18.59 | $18.59 | 13,425,140 |
2022-06-22 | $18.71 | $18.87 | $18.29 | $18.30 | $18.30 | 14,876,200 |
2022-06-21 | $18.73 | $19.25 | $18.53 | $18.82 | $18.82 | 23,954,120 |
2022-06-20 | $18.50 | $18.72 | $18.31 | $18.54 | $18.54 | 13,282,080 |
2022-06-17 | $18.70 | $18.70 | $18.12 | $18.53 | $18.53 | 18,145,090 |
2022-06-16 | $18.70 | $19.01 | $18.56 | $18.76 | $18.76 | 20,322,970 |
2022-06-15 | $17.92 | $19.05 | $17.92 | $18.74 | $18.74 | 35,073,860 |
2022-06-14 | $17.81 | $17.98 | $17.25 | $17.93 | $17.93 | 13,921,820 |
2022-06-13 | $17.78 | $18.17 | $17.71 | $18.08 | $18.08 | 10,996,070 |
2022-06-10 | $17.63 | $17.98 | $17.57 | $17.90 | $17.90 | 11,738,230 |
2022-06-09 | $18.12 | $18.13 | $17.65 | $17.74 | $17.74 | 11,433,860 |
2022-06-08 | $18.23 | $18.58 | $17.74 | $18.09 | $18.09 | 16,459,510 |
2022-06-07 | $18.64 | $18.80 | $18.08 | $18.21 | $18.21 | 17,471,410 |
2022-06-06 | $18.30 | $18.70 | $18.25 | $18.70 | $18.70 | 15,714,200 |
2022-06-02 | $18.15 | $18.32 | $17.82 | $18.24 | $18.24 | 11,123,520 |
2022-06-01 | $18.25 | $18.48 | $18.10 | $18.24 | $18.24 | 9,155,120 |
2022-05-31 | $18.32 | $18.32 | $17.85 | $18.22 | $18.22 | 12,428,060 |
2022-05-30 | $18.23 | $18.36 | $18.07 | $18.24 | $18.24 | 5,348,450 |
2022-05-27 | $18.48 | $18.65 | $18.05 | $18.18 | $18.18 | 6,734,770 |
2022-05-26 | $18.30 | $18.51 | $17.99 | $18.39 | $18.39 | 7,029,740 |
2022-05-25 | $17.80 | $18.53 | $17.79 | $18.22 | $18.22 | 7,393,360 |
2022-05-24 | $19.18 | $19.19 | $17.81 | $17.85 | $17.85 | 11,577,270 |
2022-05-23 | $18.96 | $19.17 | $18.85 | $19.16 | $19.16 | 6,765,590 |
2022-05-20 | $18.95 | $19.07 | $18.71 | $18.96 | $18.96 | 7,179,050 |
2022-05-19 | $18.54 | $18.72 | $18.40 | $18.69 | $18.69 | 7,362,510 |
2022-05-18 | $19.12 | $19.66 | $18.86 | $18.88 | $18.88 | 11,047,720 |
2022-05-17 | $18.88 | $18.91 | $18.47 | $18.82 | $18.82 | 6,030,310 |
2022-05-16 | $19.08 | $19.23 | $18.77 | $18.88 | $18.88 | 8,834,470 |
2022-05-13 | $18.97 | $19.34 | $18.89 | $19.15 | $19.15 | 8,082,940 |
2022-05-12 | $18.58 | $19.08 | $18.56 | $18.90 | $18.90 | 8,650,400 |
2022-05-11 | $18.71 | $19.49 | $18.66 | $18.80 | $18.80 | 15,956,200 |
2022-05-10 | $18.50 | $19.07 | $18.39 | $18.85 | $18.85 | 11,731,740 |
2022-05-09 | $18.72 | $19.08 | $18.38 | $18.83 | $18.83 | 9,400,850 |
2022-05-06 | $18.08 | $19.30 | $18.04 | $18.72 | $18.72 | 13,699,510 |
2022-05-05 | $17.78 | $18.90 | $17.70 | $18.63 | $18.63 | 13,398,830 |
2022-05-04 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
2022-05-03 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
2022-04-29 | $17.25 | $18.02 | $17.15 | $17.91 | $17.91 | 12,329,510 |
2022-04-28 | $17.55 | $17.63 | $16.92 | $17.27 | $17.27 | 9,301,710 |
2022-04-27 | $16.90 | $17.77 | $16.75 | $17.75 | $17.75 | 8,984,980 |
2022-04-26 | $17.27 | $17.83 | $17.08 | $17.10 | $17.10 | 9,580,400 |
2022-04-25 | $18.03 | $18.32 | $17.24 | $17.27 | $17.27 | 12,424,870 |
2022-04-22 | $18.55 | $18.96 | $18.41 | $18.41 | $18.41 | 7,095,600 |
2022-04-21 | $19.37 | $19.65 | $18.69 | $18.83 | $18.83 | 7,168,010 |
2022-04-20 | $19.90 | $20.20 | $19.56 | $19.61 | $19.61 | 6,724,840 |
2022-04-19 | $19.55 | $19.90 | $19.55 | $19.78 | $19.78 | 4,899,550 |
2022-04-18 | $19.59 | $19.91 | $19.15 | $19.69 | $19.69 | 6,428,360 |
2022-04-15 | $20.70 | $20.70 | $19.65 | $19.88 | $19.88 | 12,380,280 |
2022-04-14 | $21.02 | $21.22 | $20.84 | $20.88 | $20.88 | 5,026,730 |
2022-04-13 | $21.49 | $21.63 | $20.82 | $20.84 | $20.84 | 7,031,290 |
2022-04-12 | $21.33 | $21.77 | $21.01 | $21.72 | $21.72 | 7,117,190 |
2022-04-11 | $22.60 | $22.74 | $21.19 | $21.31 | $21.31 | 12,316,870 |
2022-04-08 | $23.24 | $23.26 | $22.46 | $22.89 | $22.89 | 8,535,950 |
2022-04-07 | $24.09 | $24.21 | $23.18 | $23.18 | $23.18 | 11,898,010 |
2022-04-06 | $23.80 | $24.60 | $23.69 | $24.24 | $24.24 | 16,081,830 |
2022-04-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
2022-04-04 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
2022-04-01 | $23.37 | $23.80 | $23.16 | $23.51 | $23.51 | 10,230,490 |
2022-03-31 | $22.88 | $23.96 | $22.73 | $23.67 | $23.67 | 16,676,640 |
2022-03-30 | $22.76 | $23.10 | $22.44 | $22.99 | $22.99 | 7,817,810 |
2022-03-29 | $23.00 | $23.02 | $22.43 | $22.53 | $22.53 | 7,557,840 |
2022-03-28 | $22.75 | $23.27 | $22.55 | $22.88 | $22.88 | 5,463,930 |
2022-03-25 | $23.36 | $23.76 | $23.07 | $23.10 | $23.10 | 8,314,820 |
2022-03-24 | $23.87 | $23.87 | $22.98 | $23.05 | $23.05 | 9,535,670 |
2022-03-23 | $23.99 | $24.15 | $23.67 | $23.92 | $23.92 | 8,759,590 |
2022-03-22 | $23.51 | $24.28 | $23.32 | $24.00 | $24.00 | 10,657,090 |
2022-03-21 | $23.80 | $24.09 | $23.40 | $23.63 | $23.63 | 9,192,800 |
2022-03-18 | $23.66 | $23.98 | $23.52 | $23.87 | $23.87 | 10,574,520 |
2022-03-17 | $23.62 | $24.33 | $23.46 | $23.88 | $23.88 | 13,584,760 |
2022-03-16 | $23.30 | $23.59 | $22.36 | $23.47 | $23.47 | 11,533,480 |
2022-03-15 | $24.14 | $24.40 | $22.96 | $22.97 | $22.97 | 10,610,600 |
2022-03-14 | $24.45 | $24.75 | $23.91 | $23.96 | $23.96 | 7,486,370 |
2022-03-11 | $24.12 | $24.95 | $23.69 | $24.75 | $24.75 | 11,847,660 |
2022-03-10 | $25.01 | $25.25 | $24.65 | $24.69 | $24.69 | 10,424,060 |
2022-03-09 | $25.25 | $25.47 | $23.37 | $24.45 | $24.45 | 11,697,130 |
2022-03-08 | $25.27 | $25.63 | $24.84 | $25.17 | $25.17 | 9,052,990 |
2022-03-07 | $25.90 | $25.95 | $25.20 | $25.35 | $25.35 | 9,738,390 |
2022-03-04 | $26.41 | $26.46 | $25.80 | $25.88 | $25.88 | 11,165,300 |
2022-03-03 | $26.39 | $26.70 | $25.90 | $26.70 | $26.70 | 15,220,640 |
2022-03-02 | $26.27 | $26.79 | $26.18 | $26.40 | $26.40 | 12,302,130 |
2022-03-01 | $26.82 | $27.20 | $26.34 | $26.58 | $26.58 | 16,638,140 |
2022-02-28 | $27.35 | $27.77 | $26.44 | $26.82 | $26.82 | 26,968,390 |
2022-02-25 | $25.62 | $26.12 | $25.30 | $25.58 | $25.58 | 15,545,640 |
2022-02-24 | $27.00 | $27.26 | $24.80 | $25.29 | $25.29 | 30,988,810 |
2022-02-23 | $27.22 | $27.55 | $27.00 | $27.40 | $27.40 | 12,609,010 |
2022-02-22 | $27.83 | $27.93 | $27.00 | $27.22 | $27.22 | 19,552,610 |
2022-02-21 | $28.17 | $28.87 | $28.09 | $28.39 | $28.39 | 19,465,810 |
2022-02-18 | $27.88 | $28.44 | $27.64 | $28.39 | $28.39 | 13,683,890 |
2022-02-17 | $28.42 | $29.08 | $28.11 | $28.24 | $28.24 | 18,147,600 |
2022-02-16 | $29.87 | $30.14 | $28.65 | $28.89 | $28.89 | 21,195,140 |
2022-02-15 | $29.79 | $30.36 | $29.07 | $29.42 | $29.42 | 24,639,740 |
2022-02-14 | $29.04 | $29.70 | $28.81 | $29.06 | $29.06 | 18,446,780 |
2022-02-11 | $29.29 | $30.28 | $29.18 | $29.55 | $29.55 | 30,117,220 |
2022-02-10 | $29.60 | $29.87 | $28.90 | $29.42 | $29.42 | 24,978,780 |
2022-02-09 | $27.20 | $30.27 | $27.14 | $29.77 | $29.77 | 44,098,310 |
2022-02-08 | $26.03 | $26.99 | $25.83 | $26.94 | $26.94 | 11,007,720 |
2022-02-07 | $26.75 | $26.84 | $26.06 | $26.28 | $26.28 | 9,259,730 |
2022-02-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
2022-02-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
2022-02-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
2022-02-01 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
2022-01-28 | $25.69 | $26.34 | $25.65 | $25.90 | $25.90 | 11,003,800 |
2022-01-27 | $26.63 | $26.90 | $25.35 | $25.37 | $25.37 | 13,538,750 |
2022-01-26 | $26.70 | $27.50 | $26.21 | $26.87 | $26.87 | 12,826,200 |
2022-01-25 | $29.00 | $29.00 | $26.70 | $26.71 | $26.71 | 25,103,310 |
2022-01-24 | $28.15 | $29.76 | $28.01 | $29.20 | $29.20 | 20,991,060 |
2022-01-21 | $28.94 | $29.63 | $28.53 | $28.54 | $28.54 | 16,693,380 |
2022-01-20 | $29.74 | $29.92 | $28.43 | $29.20 | $29.20 | 23,487,310 |
2022-01-19 | $29.44 | $30.11 | $29.30 | $29.67 | $29.67 | 19,648,450 |
2022-01-18 | $30.54 | $30.76 | $29.66 | $29.74 | $29.74 | 35,468,410 |
2022-01-17 | $28.24 | $30.66 | $28.23 | $30.30 | $30.30 | 47,182,000 |
2022-01-14 | $28.23 | $28.67 | $27.76 | $27.91 | $27.91 | 18,344,140 |
2022-01-13 | $29.10 | $29.62 | $28.32 | $28.46 | $28.46 | 20,989,420 |
2022-01-12 | $28.89 | $29.68 | $28.78 | $29.00 | $29.00 | 15,955,440 |
2022-01-11 | $29.60 | $29.88 | $28.71 | $29.00 | $29.00 | 19,016,090 |
2022-01-10 | $28.54 | $30.28 | $28.30 | $29.90 | $29.90 | 25,018,870 |
2022-01-07 | $30.19 | $30.95 | $28.70 | $28.81 | $28.81 | 32,875,700 |
2022-01-06 | $29.00 | $30.36 | $28.82 | $29.48 | $29.48 | 23,443,960 |
2022-01-05 | $30.00 | $30.19 | $28.90 | $29.30 | $29.30 | 21,122,290 |
2022-01-04 | $29.33 | $30.15 | $29.06 | $29.63 | $29.63 | 24,947,700 |
2022-01-03 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
2021-12-31 | $29.08 | $29.45 | $28.71 | $29.02 | $29.02 | 14,677,580 |
2021-12-30 | $28.53 | $29.36 | $28.30 | $29.06 | $29.06 | 15,721,530 |
2021-12-29 | $28.88 | $28.90 | $28.23 | $28.57 | $28.57 | 12,082,960 |
2021-12-28 | $27.75 | $29.48 | $27.67 | $28.64 | $28.64 | 23,075,240 |
2021-12-27 | $27.18 | $27.97 | $27.11 | $27.57 | $27.57 | 12,770,080 |
2021-12-24 | $28.49 | $28.60 | $26.92 | $26.98 | $26.98 | 21,424,680 |
2021-12-23 | $28.26 | $28.87 | $28.11 | $28.64 | $28.64 | 14,752,770 |
2021-12-22 | $28.78 | $29.58 | $28.28 | $28.46 | $28.46 | 20,915,360 |
2021-12-21 | $28.28 | $29.46 | $28.23 | $28.93 | $28.93 | 22,340,580 |
2021-12-20 | $28.31 | $29.30 | $27.72 | $28.67 | $28.67 | 24,365,560 |
2021-12-17 | $27.81 | $29.50 | $27.60 | $28.36 | $28.36 | 28,871,520 |
2021-12-16 | $27.98 | $28.49 | $27.74 | $28.02 | $28.02 | 16,754,170 |
2021-12-15 | $28.60 | $29.07 | $27.62 | $27.68 | $27.68 | 23,690,300 |
2021-12-14 | $27.66 | $29.15 | $27.30 | $28.42 | $28.42 | 33,490,550 |
2021-12-13 | $26.83 | $27.60 | $26.66 | $27.51 | $27.51 | 20,800,600 |
2021-12-10 | $26.56 | $27.09 | $26.42 | $26.90 | $26.90 | 13,755,200 |
2021-12-09 | $26.48 | $27.24 | $26.13 | $26.73 | $26.73 | 18,028,240 |
2021-12-08 | $26.75 | $26.75 | $26.41 | $26.62 | $26.62 | 12,993,140 |
2021-12-07 | $26.49 | $26.98 | $26.08 | $26.75 | $26.75 | 17,505,360 |
2021-12-06 | $27.28 | $27.29 | $26.30 | $26.30 | $26.30 | 22,394,390 |
2021-12-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 21,929,470 |
2021-12-02 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 29,880,040 |
2021-12-01 | $28.46 | $30.45 | $28.30 | $29.30 | $29.30 | 41,013,050 |
2021-11-30 | $27.75 | $29.58 | $27.50 | $28.41 | $28.41 | 44,515,310 |
2021-11-29 | $27.60 | $28.84 | $27.22 | $27.99 | $27.99 | 53,945,070 |
2021-11-26 | $25.23 | $30.28 | $25.10 | $29.99 | $29.99 | 76,243,040 |
2021-11-25 | $25.28 | $25.80 | $24.95 | $25.41 | $25.41 | 12,350,030 |
2021-11-24 | $25.43 | $25.78 | $25.25 | $25.41 | $25.41 | 14,290,040 |
2021-11-23 | $24.10 | $26.20 | $24.01 | $25.63 | $25.63 | 22,932,160 |
2021-11-22 | $24.78 | $24.79 | $24.12 | $24.41 | $24.41 | 16,288,820 |
2021-11-19 | $25.24 | $25.59 | $25.00 | $25.41 | $25.41 | 8,469,250 |
2021-11-18 | $25.65 | $25.88 | $25.22 | $25.24 | $25.24 | 10,982,880 |
2021-11-17 | $24.71 | $26.45 | $24.67 | $25.94 | $25.94 | 16,495,530 |
2021-11-16 | $25.23 | $25.31 | $24.60 | $24.65 | $24.65 | 8,215,600 |
2021-11-15 | $24.98 | $25.44 | $24.86 | $25.32 | $25.32 | 7,483,490 |
2021-11-12 | $24.89 | $25.28 | $24.81 | $24.99 | $24.99 | 6,097,370 |
2021-11-11 | $24.74 | $25.08 | $24.66 | $24.89 | $24.89 | 6,968,220 |
2021-11-10 | $24.86 | $25.38 | $24.60 | $24.92 | $24.92 | 11,633,810 |
2021-11-09 | $24.20 | $24.58 | $24.08 | $24.42 | $24.42 | 6,185,950 |
2021-11-08 | $24.25 | $24.34 | $24.00 | $24.16 | $24.16 | 4,319,860 |
2021-11-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 7,731,950 |
2021-11-04 | $23.80 | $24.08 | $23.73 | $24.04 | $24.04 | 4,255,600 |
2021-11-03 | $23.70 | $23.95 | $23.61 | $23.80 | $23.80 | 3,653,500 |
2021-11-02 | $24.04 | $24.33 | $23.55 | $23.73 | $23.73 | 5,779,040 |
2021-11-01 | $24.13 | $24.43 | $23.93 | $24.23 | $24.23 | 4,755,540 |
2021-10-29 | $23.70 | $24.22 | $23.56 | $24.09 | $24.09 | 4,943,950 |
2021-10-28 | $24.17 | $24.30 | $23.48 | $23.56 | $23.56 | 6,678,800 |
2021-10-27 | $24.64 | $24.88 | $24.02 | $24.30 | $24.30 | 6,014,610 |
2021-10-26 | $24.88 | $25.00 | $24.55 | $24.59 | $24.59 | 4,886,570 |
2021-10-25 | $25.05 | $25.05 | $24.65 | $24.80 | $24.80 | 4,631,260 |
2021-10-22 | $25.24 | $25.35 | $24.88 | $24.95 | $24.95 | 4,871,610 |
2021-10-21 | $25.53 | $25.71 | $25.09 | $25.28 | $25.28 | 6,857,840 |
2021-10-20 | $25.62 | $26.69 | $25.57 | $25.58 | $25.58 | 13,126,240 |
2021-10-19 | $24.46 | $25.85 | $24.38 | $25.50 | $25.50 | 8,895,960 |
2021-10-18 | $25.06 | $25.06 | $24.17 | $24.37 | $24.37 | 6,218,800 |
2021-10-15 | $25.00 | $25.33 | $24.82 | $25.06 | $25.06 | 4,628,650 |
2021-10-14 | $25.27 | $25.27 | $24.83 | $24.97 | $24.97 | 2,689,620 |
2021-10-13 | $25.10 | $25.32 | $24.79 | $25.17 | $25.17 | 3,391,170 |
2021-10-12 | $25.28 | $25.33 | $24.75 | $25.10 | $25.10 | 3,744,940 |
2021-10-11 | $25.33 | $25.63 | $25.21 | $25.28 | $25.28 | 4,120,880 |
2021-10-08 | $24.89 | $25.55 | $24.88 | $25.33 | $25.33 | 4,952,020 |
2021-10-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
2021-10-06 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
2021-09-30 | $24.24 | $24.85 | $24.08 | $24.73 | $24.73 | 5,125,610 |
2021-09-29 | $24.61 | $24.72 | $23.92 | $23.93 | $23.93 | 5,660,700 |
2021-09-28 | $24.57 | $24.96 | $24.13 | $24.88 | $24.88 | 4,853,630 |
2021-09-27 | $25.30 | $25.51 | $24.66 | $24.76 | $24.76 | 5,493,280 |
2021-09-24 | $25.53 | $25.76 | $25.17 | $25.21 | $25.21 | 5,256,780 |
2021-09-23 | $25.20 | $25.62 | $25.20 | $25.51 | $25.51 | 4,802,130 |
2021-09-22 | $25.18 | $25.43 | $24.96 | $25.16 | $25.16 | 4,242,500 |
2021-09-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
2021-09-20 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
2021-09-17 | $25.20 | $25.68 | $25.08 | $25.59 | $25.59 | 5,344,530 |
2021-09-16 | $25.56 | $25.91 | $25.01 | $25.18 | $25.18 | 7,919,390 |
2021-09-15 | $26.01 | $26.13 | $25.36 | $25.48 | $25.48 | 9,042,250 |
2021-09-14 | $26.63 | $27.12 | $26.10 | $26.19 | $26.19 | 7,900,190 |
2021-09-13 | $27.23 | $27.32 | $26.50 | $26.56 | $26.56 | 8,600,170 |
2021-09-10 | $26.75 | $27.52 | $26.64 | $27.12 | $27.12 | 10,059,550 |
2021-09-09 | $27.07 | $27.07 | $26.54 | $26.86 | $26.86 | 8,423,500 |
2021-09-08 | $27.50 | $27.50 | $27.00 | $27.19 | $27.19 | 9,268,110 |
2021-09-07 | $27.45 | $28.10 | $27.32 | $27.44 | $27.44 | 10,584,150 |
2021-09-06 | $27.53 | $27.78 | $27.25 | $27.55 | $27.55 | 8,162,440 |
2021-09-03 | $27.78 | $27.88 | $27.10 | $27.40 | $27.40 | 9,375,760 |
2021-09-02 | $27.48 | $27.68 | $27.08 | $27.27 | $27.27 | 9,181,580 |
2021-09-01 | $26.64 | $27.51 | $26.36 | $27.51 | $27.51 | 14,293,700 |
2021-08-31 | $26.20 | $26.77 | $25.90 | $26.75 | $26.75 | 8,666,120 |
2021-08-30 | $26.83 | $27.25 | $26.13 | $26.26 | $26.26 | 9,631,200 |
2021-08-27 | $27.09 | $27.45 | $26.61 | $26.68 | $26.68 | 9,808,110 |
2021-08-26 | $26.80 | $27.50 | $26.27 | $27.07 | $27.07 | 12,573,850 |
2021-08-25 | $27.03 | $27.50 | $26.81 | $26.97 | $26.97 | 11,531,220 |
2021-08-24 | $26.60 | $27.25 | $26.35 | $26.84 | $26.84 | 12,731,700 |
2021-08-23 | $26.40 | $27.10 | $26.05 | $26.60 | $26.60 | 11,931,120 |
2021-08-20 | $26.41 | $27.13 | $26.01 | $26.39 | $26.39 | 13,103,010 |
2021-08-19 | $27.35 | $27.87 | $26.50 | $26.57 | $26.57 | 18,702,800 |
2021-08-18 | $25.03 | $28.55 | $24.82 | $27.37 | $27.37 | 25,091,760 |
2021-08-17 | $25.33 | $25.56 | $24.71 | $24.71 | $24.71 | 6,125,540 |
2021-08-16 | $24.71 | $25.64 | $24.66 | $25.36 | $25.36 | 6,766,460 |
2021-08-13 | $25.10 | $25.24 | $24.63 | $24.81 | $24.81 | 5,869,220 |
2021-08-12 | $25.10 | $25.73 | $24.95 | $25.32 | $25.32 | 7,236,530 |
2021-08-11 | $25.10 | $25.17 | $24.89 | $24.96 | $24.96 | 4,295,750 |
2021-08-10 | $25.35 | $25.35 | $24.96 | $25.17 | $25.17 | 4,794,840 |
2021-08-09 | $24.16 | $25.56 | $24.12 | $25.36 | $25.36 | 9,539,770 |
2021-08-06 | $24.11 | $24.27 | $23.90 | $24.23 | $24.23 | 4,397,890 |
2021-08-05 | $24.61 | $24.65 | $24.04 | $24.08 | $24.08 | 5,897,490 |
2021-08-04 | $24.91 | $24.95 | $24.63 | $24.70 | $24.70 | 4,547,140 |
2021-08-03 | $24.55 | $25.17 | $24.55 | $24.83 | $24.83 | 6,439,840 |
2021-08-02 | $24.40 | $24.91 | $23.91 | $24.73 | $24.73 | 7,306,820 |
2021-07-30 | $24.12 | $24.48 | $23.75 | $24.48 | $24.48 | 5,695,560 |
2021-07-29 | $24.24 | $24.45 | $24.09 | $24.20 | $24.20 | 5,409,110 |
2021-07-28 | $24.18 | $24.50 | $23.30 | $24.00 | $24.00 | 5,949,100 |
2021-07-27 | $24.46 | $24.95 | $24.32 | $24.40 | $24.40 | 6,772,090 |
2021-07-26 | $25.74 | $25.74 | $24.23 | $24.34 | $24.34 | 10,925,110 |
2021-07-23 | $27.18 | $27.27 | $25.98 | $25.99 | $25.99 | 11,813,890 |
2021-07-22 | $27.45 | $27.45 | $27.14 | $27.24 | $27.24 | 5,376,340 |
2021-07-21 | $27.38 | $27.55 | $27.24 | $27.41 | $27.41 | 4,692,560 |
2021-07-20 | $27.75 | $27.75 | $27.36 | $27.38 | $27.38 | 5,686,880 |
2021-07-19 | $27.78 | $28.00 | $27.43 | $27.95 | $27.95 | 4,246,150 |
2021-07-16 | $27.75 | $28.16 | $27.70 | $27.81 | $27.81 | 4,369,170 |
2021-07-15 | $28.12 | $28.27 | $27.57 | $27.75 | $27.75 | 5,735,270 |
2021-07-14 | $28.72 | $28.78 | $28.00 | $28.06 | $28.06 | 6,971,410 |
2021-07-13 | $28.28 | $28.62 | $28.20 | $28.55 | $28.55 | 6,225,680 |
2021-07-12 | $28.09 | $28.51 | $28.00 | $28.27 | $28.27 | 6,771,110 |
2021-07-09 | $28.08 | $28.12 | $27.79 | $27.92 | $27.92 | 5,987,940 |
2021-07-08 | $27.73 | $28.78 | $27.52 | $28.33 | $28.33 | 10,319,020 |
2021-07-07 | $27.65 | $27.89 | $27.42 | $27.86 | $27.86 | 5,007,530 |
2021-07-06 | $27.50 | $27.79 | $27.15 | $27.79 | $27.79 | 5,498,130 |
2021-07-05 | $27.77 | $28.00 | $27.31 | $27.51 | $27.51 | 6,488,670 |
2021-07-02 | $27.82 | $28.27 | $27.80 | $27.86 | $27.86 | 4,487,620 |
2021-07-01 | $28.08 | $28.30 | $27.79 | $27.90 | $27.90 | 5,372,330 |
2021-06-30 | $27.79 | $28.50 | $27.67 | $28.23 | $28.23 | 7,511,140 |
2021-06-29 | $28.53 | $28.88 | $27.79 | $27.80 | $27.80 | 9,901,380 |
2021-06-28 | $28.95 | $29.06 | $28.56 | $28.61 | $28.61 | 8,607,270 |
2021-06-25 | $28.91 | $29.20 | $28.88 | $29.11 | $29.11 | 5,339,590 |
2021-06-24 | $29.45 | $29.58 | $28.88 | $28.91 | $28.91 | 7,950,420 |
2021-06-23 | $29.75 | $29.91 | $29.34 | $29.50 | $29.50 | 7,838,540 |
2021-06-22 | $29.72 | $30.20 | $29.65 | $29.93 | $29.93 | 8,047,660 |
2021-06-21 | $29.55 | $30.10 | $29.31 | $29.91 | $29.91 | 7,940,120 |
2021-06-18 | $29.15 | $29.82 | $28.80 | $29.82 | $29.82 | 8,944,790 |
2021-06-17 | $29.05 | $29.21 | $28.80 | $29.12 | $29.12 | 5,614,540 |
2021-06-16 | $29.55 | $29.85 | $28.93 | $29.03 | $29.03 | 7,177,800 |
2021-06-15 | $30.03 | $30.28 | $29.51 | $29.73 | $29.73 | 6,829,560 |
2021-06-14 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
2021-06-11 | $29.91 | $30.55 | $29.79 | $29.98 | $29.98 | 9,869,080 |
2021-06-10 | $29.28 | $30.28 | $29.25 | $30.09 | $30.09 | 11,740,750 |
2021-06-09 | $29.50 | $29.64 | $29.09 | $29.36 | $29.36 | 5,224,860 |
2021-06-08 | $29.35 | $29.72 | $29.17 | $29.50 | $29.50 | 7,023,860 |
2021-06-07 | $28.94 | $29.43 | $28.80 | $29.41 | $29.41 | 7,314,280 |
2021-06-04 | $28.95 | $29.25 | $28.70 | $28.93 | $28.93 | 6,871,270 |
2021-06-03 | $29.16 | $29.86 | $29.00 | $29.10 | $29.10 | 7,398,100 |
2021-06-02 | $30.11 | $30.16 | $29.18 | $29.21 | $29.21 | 9,457,220 |
2021-06-01 | $29.86 | $30.35 | $29.72 | $30.10 | $30.10 | 8,406,300 |
2021-05-31 | $29.38 | $30.09 | $29.01 | $30.04 | $30.04 | 9,828,200 |
2021-05-28 | $30.44 | $30.45 | $29.33 | $29.51 | $29.51 | 15,278,920 |
2021-05-27 | $30.39 | $30.76 | $30.35 | $30.47 | $30.47 | 8,886,170 |
2021-05-26 | $30.73 | $31.14 | $30.37 | $30.48 | $30.48 | 9,834,940 |
2021-05-25 | $30.45 | $31.05 | $30.10 | $30.86 | $30.86 | 9,945,430 |
2021-05-24 | $30.00 | $30.63 | $29.69 | $30.58 | $30.58 | 9,255,130 |
2021-05-21 | $30.88 | $31.43 | $30.20 | $30.28 | $30.28 | 12,299,510 |
2021-05-20 | $32.30 | $32.40 | $30.75 | $30.80 | $30.80 | 21,059,410 |
2021-05-19 | $33.66 | $34.06 | $32.76 | $32.89 | $32.89 | 13,409,860 |
2021-05-18 | $32.83 | $34.25 | $32.67 | $33.87 | $33.87 | 14,202,740 |
2021-05-17 | $33.90 | $33.90 | $32.96 | $32.97 | $32.97 | 14,262,470 |
2021-05-14 | $34.87 | $35.41 | $34.55 | $34.98 | $33.98 | 16,080,310 |
2021-05-13 | $33.70 | $35.13 | $33.66 | $35.05 | $34.05 | 16,736,360 |
2021-05-12 | $33.50 | $34.58 | $32.99 | $34.38 | $33.40 | 14,306,170 |
2021-05-11 | $35.00 | $35.95 | $33.92 | $33.92 | $32.95 | 24,763,160 |
2021-05-10 | $34.17 | $34.92 | $33.48 | $34.92 | $33.92 | 24,266,830 |
2021-05-07 | $32.82 | $34.46 | $32.52 | $33.58 | $32.62 | 19,656,940 |
2021-05-06 | $32.47 | $33.56 | $32.16 | $33.15 | $32.20 | 13,627,470 |
2021-05-05 | $32.66 | $32.66 | $32.66 | $32.66 | $31.73 | 0 |
2021-05-04 | $32.66 | $32.66 | $32.66 | $32.66 | $31.73 | 0 |
2021-04-30 | $32.40 | $32.95 | $31.72 | $32.66 | $31.73 | 11,335,390 |
2021-04-29 | $32.65 | $33.03 | $32.18 | $32.51 | $31.58 | 9,502,460 |
2021-04-28 | $33.44 | $33.60 | $32.20 | $32.34 | $31.42 | 15,321,120 |
2021-04-27 | $33.38 | $34.30 | $32.85 | $33.78 | $32.81 | 14,626,100 |
2021-04-26 | $34.05 | $34.50 | $33.33 | $33.37 | $32.42 | 17,715,730 |
2021-04-23 | $33.39 | $34.83 | $33.03 | $34.13 | $33.15 | 26,002,780 |
2021-04-22 | $32.21 | $33.90 | $31.83 | $33.70 | $32.74 | 24,209,640 |
2021-04-21 | $31.66 | $32.75 | $31.58 | $31.94 | $31.03 | 11,095,430 |
2021-04-20 | $32.73 | $33.06 | $31.91 | $32.08 | $31.16 | 15,847,350 |
2021-04-19 | $32.66 | $33.15 | $32.41 | $32.95 | $32.01 | 17,967,280 |
2021-04-16 | $31.43 | $33.50 | $31.30 | $33.23 | $32.28 | 24,954,180 |
2021-04-15 | $32.23 | $33.56 | $31.45 | $31.65 | $30.75 | 22,741,210 |
2021-04-14 | $32.00 | $32.57 | $31.18 | $32.24 | $31.32 | 15,111,300 |
2021-04-13 | $31.00 | $32.42 | $30.53 | $31.59 | $30.69 | 17,805,570 |
2021-04-12 | $30.93 | $31.47 | $30.75 | $30.83 | $29.95 | 13,227,840 |
2021-04-09 | $30.80 | $31.09 | $30.18 | $30.39 | $29.52 | 5,323,570 |
2021-04-08 | $30.98 | $31.15 | $30.60 | $30.87 | $29.99 | 6,069,190 |
2021-04-07 | $30.61 | $31.63 | $30.32 | $31.23 | $30.34 | 9,391,190 |
2021-04-06 | $30.60 | $30.85 | $30.20 | $30.59 | $29.72 | 6,101,470 |
2021-04-05 | $30.54 | $30.54 | $30.54 | $30.54 | $29.67 | 0 |
2021-04-02 | $29.98 | $30.88 | $29.89 | $30.54 | $29.67 | 8,292,010 |
2021-04-01 | $30.06 | $30.30 | $29.50 | $29.72 | $28.87 | 5,109,460 |
2021-03-31 | $29.95 | $30.90 | $29.92 | $30.13 | $29.27 | 6,206,380 |
2021-03-30 | $30.49 | $30.60 | $29.93 | $30.09 | $29.23 | 8,548,500 |
2021-03-29 | $30.75 | $32.10 | $30.75 | $30.80 | $29.92 | 11,089,200 |
2021-03-26 | $31.05 | $31.25 | $30.50 | $30.87 | $29.99 | 11,423,000 |
2021-03-25 | $29.00 | $31.48 | $28.64 | $30.92 | $30.04 | 17,495,180 |
2021-03-24 | $29.60 | $29.85 | $28.97 | $29.07 | $28.24 | 8,162,780 |
2021-03-23 | $29.09 | $30.97 | $28.62 | $30.12 | $29.26 | 13,587,650 |
2021-03-22 | $28.49 | $29.15 | $28.45 | $29.10 | $28.27 | 3,882,700 |
2021-03-19 | $28.85 | $29.23 | $28.52 | $28.58 | $27.76 | 5,145,730 |
2021-03-18 | $29.19 | $29.34 | $28.89 | $29.16 | $28.33 | 4,068,880 |
2021-03-17 | $29.22 | $29.47 | $28.82 | $29.30 | $28.46 | 3,626,990 |
2021-03-16 | $29.22 | $29.58 | $28.84 | $29.47 | $28.63 | 4,467,860 |
2021-03-15 | $29.70 | $29.72 | $28.90 | $29.17 | $28.34 | 5,383,160 |
2021-03-12 | $30.10 | $30.32 | $29.41 | $30.01 | $29.15 | 6,660,140 |
2021-03-11 | $29.51 | $30.38 | $29.13 | $30.10 | $29.24 | 5,649,700 |
2021-03-10 | $30.06 | $30.22 | $29.34 | $29.50 | $28.66 | 5,917,260 |
2021-03-09 | $30.50 | $30.90 | $29.21 | $29.66 | $28.81 | 9,808,030 |
2021-03-08 | $32.16 | $32.25 | $30.50 | $30.57 | $29.70 | 11,131,160 |
2021-03-05 | $31.93 | $32.48 | $31.66 | $31.97 | $31.06 | 8,383,700 |
2021-03-04 | $32.62 | $33.08 | $32.13 | $32.26 | $31.34 | 11,707,400 |
2021-03-03 | $32.43 | $32.64 | $31.73 | $32.55 | $31.62 | 12,034,030 |
2021-03-02 | $31.71 | $33.30 | $31.61 | $32.75 | $31.81 | 23,168,500 |
2021-03-01 | $31.00 | $31.47 | $30.85 | $31.43 | $30.53 | 10,599,650 |
2021-02-26 | $30.20 | $30.80 | $30.06 | $30.43 | $29.56 | 7,373,720 |
2021-02-25 | $30.84 | $31.00 | $30.19 | $30.51 | $29.64 | 7,547,190 |
2021-02-24 | $30.34 | $31.48 | $30.27 | $30.82 | $29.94 | 10,850,830 |
2021-02-23 | $30.81 | $31.34 | $30.44 | $30.51 | $29.64 | 10,525,170 |
2021-02-22 | $31.29 | $32.42 | $31.22 | $31.35 | $30.45 | 16,825,990 |
2021-02-19 | $29.88 | $31.17 | $29.70 | $30.96 | $30.08 | 15,201,140 |
2021-02-18 | $28.50 | $31.08 | $28.49 | $30.05 | $29.19 | 17,757,400 |
2021-02-17 | $27.80 | $27.80 | $27.80 | $27.80 | $27.01 | 0 |
2021-02-16 | $27.80 | $27.80 | $27.80 | $27.80 | $27.01 | 0 |
2021-02-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.01 | 0 |
2021-02-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.01 | 0 |
2021-02-11 | $27.80 | $27.80 | $27.80 | $27.80 | $27.01 | 0 |
2021-02-10 | $27.81 | $28.13 | $27.57 | $27.80 | $27.01 | 5,620,090 |
2021-02-09 | $27.86 | $27.99 | $27.54 | $27.80 | $27.01 | 5,286,800 |
2021-02-08 | $27.56 | $27.99 | $27.14 | $27.35 | $26.57 | 5,584,580 |
2021-02-05 | $28.05 | $28.46 | $27.43 | $27.43 | $26.65 | 6,239,950 |
2021-02-04 | $28.50 | $28.55 | $27.33 | $28.10 | $27.30 | 8,504,990 |
2021-02-03 | $29.87 | $29.87 | $28.56 | $28.59 | $27.77 | 7,322,800 |
2021-02-02 | $29.30 | $30.15 | $28.87 | $29.92 | $29.06 | 8,623,520 |
2021-02-01 | $28.74 | $29.72 | $28.28 | $29.30 | $28.46 | 8,094,000 |
2021-01-29 | $29.44 | $29.50 | $28.07 | $28.70 | $27.88 | 6,955,410 |
2021-01-28 | $29.23 | $29.67 | $29.11 | $29.19 | $28.36 | 5,751,500 |
2021-01-27 | $29.23 | $29.99 | $28.90 | $29.53 | $28.69 | 6,368,510 |
2021-01-26 | $30.36 | $30.84 | $29.24 | $29.26 | $28.42 | 9,831,290 |
2021-01-25 | $31.03 | $31.13 | $30.16 | $30.40 | $29.53 | 8,057,120 |
2021-01-22 | $31.03 | $31.28 | $30.36 | $30.66 | $29.78 | 8,183,040 |
2021-01-21 | $30.50 | $32.20 | $30.50 | $31.20 | $30.31 | 15,820,920 |
2021-01-20 | $30.05 | $30.30 | $29.65 | $30.15 | $29.29 | 5,720,180 |
2021-01-19 | $30.63 | $30.97 | $29.97 | $30.14 | $29.28 | 8,303,750 |
2021-01-18 | $31.08 | $31.38 | $30.52 | $30.63 | $29.75 | 8,719,550 |
2021-01-15 | $29.57 | $31.22 | $29.12 | $30.90 | $30.02 | 14,438,910 |
2021-01-14 | $29.90 | $30.33 | $29.50 | $29.90 | $29.05 | 10,755,420 |
2021-01-13 | $30.66 | $30.84 | $29.92 | $30.09 | $29.23 | 9,090,180 |
2021-01-12 | $29.98 | $30.58 | $29.61 | $30.52 | $29.65 | 10,319,630 |
2021-01-11 | $30.30 | $30.60 | $29.28 | $29.70 | $28.85 | 10,336,070 |
2021-01-08 | $29.33 | $30.65 | $29.31 | $30.10 | $29.24 | 10,950,880 |
2021-01-07 | $29.98 | $30.04 | $28.83 | $29.10 | $28.27 | 8,547,810 |
2021-01-06 | $30.13 | $30.25 | $29.41 | $29.97 | $29.11 | 8,678,620 |
2021-01-05 | $30.49 | $30.95 | $29.75 | $30.07 | $29.21 | 12,812,310 |
2021-01-04 | $31.16 | $32.10 | $30.56 | $30.75 | $29.87 | 14,419,050 |
2021-01-01 | $29.92 | $29.92 | $29.92 | $29.92 | $29.06 | 0 |
2020-12-31 | $28.60 | $30.15 | $28.57 | $29.92 | $29.06 | 10,895,250 |
2020-12-30 | $28.20 | $28.88 | $27.72 | $28.80 | $27.98 | 8,983,660 |
2020-12-29 | $27.65 | $28.88 | $27.54 | $28.33 | $27.52 | 11,245,050 |
2020-12-28 | $28.80 | $28.93 | $27.24 | $27.53 | $26.74 | 12,861,850 |
2020-12-25 | $28.29 | $28.77 | $28.18 | $28.66 | $27.84 | 8,496,820 |
2020-12-24 | $30.73 | $30.80 | $27.43 | $28.28 | $27.47 | 22,772,950 |
2020-12-23 | $32.38 | $32.80 | $30.76 | $30.98 | $30.09 | 16,908,480 |
2020-12-22 | $33.06 | $33.06 | $32.33 | $32.38 | $31.45 | 9,914,190 |
2020-12-21 | $33.65 | $33.65 | $32.85 | $33.16 | $32.21 | 10,572,820 |
2020-12-18 | $34.43 | $34.46 | $33.41 | $33.59 | $32.63 | 10,684,190 |
2020-12-17 | $33.81 | $34.96 | $33.60 | $34.51 | $33.52 | 12,634,260 |
2020-12-16 | $35.00 | $35.10 | $33.41 | $33.47 | $32.51 | 12,612,550 |
2020-12-15 | $34.27 | $35.33 | $33.80 | $34.98 | $33.98 | 12,101,640 |
2020-12-14 | $34.68 | $35.60 | $34.17 | $34.32 | $33.34 | 18,922,830 |
2020-12-11 | $33.13 | $34.35 | $33.13 | $34.15 | $33.17 | 18,235,810 |
2020-12-10 | $32.61 | $33.01 | $32.16 | $33.00 | $32.06 | 7,111,740 |
2020-12-09 | $33.09 | $33.28 | $32.63 | $32.70 | $31.77 | 7,309,590 |
2020-12-08 | $33.01 | $33.18 | $32.69 | $32.74 | $31.80 | 6,824,070 |
2020-12-07 | $33.59 | $33.86 | $32.98 | $33.12 | $32.17 | 7,370,720 |
2020-12-04 | $34.15 | $34.33 | $33.40 | $33.55 | $32.59 | 8,476,320 |
2020-12-03 | $34.10 | $34.37 | $33.90 | $34.26 | $33.28 | 7,233,940 |
2020-12-02 | $34.04 | $34.41 | $33.85 | $34.05 | $33.08 | 8,116,360 |
2020-12-01 | $33.59 | $34.49 | $33.59 | $34.20 | $33.22 | 10,359,910 |
2020-11-30 | $33.42 | $33.80 | $33.15 | $33.35 | $32.40 | 9,412,170 |
2020-11-27 | $33.16 | $33.58 | $32.95 | $33.28 | $32.33 | 6,233,680 |
2020-11-26 | $33.32 | $33.51 | $32.83 | $33.12 | $32.17 | 5,859,700 |
2020-11-25 | $34.56 | $34.56 | $33.01 | $33.15 | $32.20 | 12,865,210 |
2020-11-24 | $35.30 | $35.38 | $34.18 | $34.33 | $33.35 | 10,003,590 |
2020-11-23 | $35.10 | $35.46 | $34.59 | $35.15 | $34.15 | 9,405,090 |
2020-11-20 | $35.16 | $35.58 | $34.86 | $35.08 | $34.08 | 7,753,040 |
2020-11-19 | $34.06 | $35.50 | $33.82 | $35.47 | $34.46 | 13,257,160 |
2020-11-18 | $34.23 | $34.48 | $33.80 | $34.38 | $33.40 | 7,231,000 |
2020-11-17 | $35.04 | $35.07 | $33.68 | $34.23 | $33.25 | 14,766,240 |
2020-11-16 | $35.01 | $36.66 | $35.01 | $35.34 | $34.33 | 24,406,400 |
2020-11-13 | $33.27 | $33.69 | $33.03 | $33.54 | $32.58 | 5,320,200 |
2020-11-12 | $34.01 | $34.36 | $33.16 | $33.37 | $32.42 | 6,850,370 |
2020-11-11 | $34.40 | $34.70 | $33.86 | $33.91 | $32.94 | 7,950,660 |
2020-11-10 | $34.50 | $35.45 | $34.11 | $34.70 | $33.71 | 12,381,220 |
2020-11-09 | $33.53 | $34.76 | $33.40 | $34.46 | $33.48 | 11,514,280 |
2020-11-06 | $33.67 | $33.67 | $33.03 | $33.28 | $32.33 | 8,038,790 |
2020-11-05 | $33.46 | $33.86 | $32.50 | $33.72 | $32.76 | 12,316,070 |
2020-11-04 | $33.56 | $34.27 | $33.05 | $33.21 | $32.26 | 9,088,740 |
2020-11-03 | $32.56 | $33.39 | $32.20 | $33.16 | $32.21 | 9,909,420 |
2020-11-02 | $33.90 | $34.13 | $32.32 | $32.38 | $31.45 | 15,354,650 |
2020-10-30 | $35.92 | $36.17 | $33.05 | $33.86 | $32.89 | 17,149,090 |
2020-10-29 | $35.06 | $35.95 | $35.00 | $35.81 | $34.79 | 8,071,150 |
2020-10-28 | $36.78 | $36.78 | $34.56 | $35.63 | $34.61 | 16,143,600 |
2020-10-27 | $36.75 | $37.36 | $36.72 | $36.85 | $35.80 | 7,458,740 |
2020-10-26 | $36.61 | $36.96 | $36.00 | $36.96 | $35.90 | 7,002,890 |
2020-10-23 | $37.60 | $37.79 | $36.50 | $36.60 | $35.55 | 10,570,890 |
2020-10-22 | $36.87 | $37.74 | $36.76 | $37.55 | $36.48 | 9,692,440 |
2020-10-21 | $37.73 | $37.80 | $36.80 | $36.87 | $35.82 | 9,032,690 |
2020-10-20 | $37.00 | $37.80 | $36.77 | $37.72 | $36.64 | 8,329,050 |
2020-10-19 | $38.10 | $38.25 | $36.98 | $36.99 | $35.93 | 11,276,780 |
2020-10-16 | $37.80 | $37.95 | $37.33 | $37.77 | $36.69 | 12,030,270 |
2020-10-15 | $39.20 | $39.30 | $37.71 | $37.81 | $36.73 | 17,420,280 |
2020-10-14 | $39.80 | $39.80 | $38.66 | $38.80 | $37.69 | 13,934,180 |
2020-10-13 | $39.60 | $40.14 | $39.04 | $39.98 | $38.84 | 17,582,760 |
2020-10-12 | $39.72 | $41.29 | $39.70 | $40.18 | $39.03 | 23,320,620 |
2020-10-09 | $39.20 | $39.33 | $38.49 | $38.88 | $37.77 | 16,185,760 |
2020-10-08 | $38.16 | $38.16 | $38.16 | $38.16 | $37.07 | 0 |
2020-10-07 | $38.16 | $38.16 | $38.16 | $38.16 | $37.07 | 0 |
2020-10-06 | $38.16 | $38.16 | $38.16 | $38.16 | $37.07 | 0 |
2020-10-05 | $38.16 | $38.16 | $38.16 | $38.16 | $37.07 | 0 |
2020-10-02 | $38.16 | $38.16 | $38.16 | $38.16 | $37.07 | 0 |
2020-10-01 | $38.16 | $38.16 | $38.16 | $38.16 | $37.07 | 0 |
2020-09-30 | $37.93 | $38.96 | $37.61 | $38.16 | $37.07 | 11,742,770 |
2020-09-29 | $37.69 | $38.30 | $37.65 | $37.68 | $36.60 | 10,712,610 |
2020-09-28 | $39.06 | $39.33 | $37.56 | $37.59 | $36.52 | 14,747,540 |
2020-09-25 | $40.40 | $40.93 | $38.90 | $38.98 | $37.87 | 15,996,910 |
2020-09-24 | $40.60 | $40.92 | $39.89 | $40.15 | $39.00 | 16,111,610 |
2020-09-23 | $41.23 | $41.43 | $39.88 | $41.26 | $40.08 | 20,581,060 |
2020-09-22 | $41.80 | $42.40 | $40.58 | $40.94 | $39.77 | 26,884,970 |
2020-09-21 | $43.09 | $43.44 | $42.10 | $42.58 | $41.36 | 25,820,630 |
2020-09-18 | $39.82 | $43.73 | $39.48 | $43.03 | $41.80 | 44,926,950 |
2020-09-17 | $41.75 | $42.31 | $40.13 | $40.21 | $39.06 | 30,198,320 |
2020-09-16 | $41.36 | $42.28 | $40.51 | $41.70 | $40.51 | 33,095,410 |
2020-09-15 | $39.65 | $42.34 | $39.26 | $41.88 | $40.68 | 47,954,240 |
2020-09-14 | $39.99 | $40.92 | $38.63 | $40.14 | $38.99 | 41,627,150 |
2020-09-11 | $36.70 | $39.53 | $36.66 | $39.53 | $38.40 | 35,185,140 |
2020-09-10 | $37.10 | $39.83 | $37.10 | $37.71 | $36.63 | 33,865,560 |
2020-09-09 | $37.53 | $37.71 | $35.57 | $36.45 | $35.41 | 19,664,880 |
2020-09-08 | $38.69 | $38.71 | $37.20 | $38.06 | $36.97 | 16,424,620 |
2020-09-07 | $37.42 | $39.47 | $37.40 | $38.27 | $37.18 | 24,935,840 |
2020-09-04 | $37.00 | $37.50 | $36.36 | $37.16 | $36.10 | 15,189,860 |
2020-09-03 | $38.90 | $39.25 | $37.78 | $37.85 | $36.77 | 17,151,280 |
2020-09-02 | $39.00 | $39.30 | $37.71 | $38.76 | $37.65 | 23,620,060 |
2020-09-01 | $38.50 | $39.48 | $38.11 | $38.60 | $37.50 | 21,155,280 |
2020-08-31 | $36.90 | $39.94 | $36.90 | $38.50 | $37.40 | 30,917,870 |
2020-08-28 | $35.88 | $36.79 | $35.64 | $36.68 | $35.63 | 11,600,280 |
2020-08-27 | $35.57 | $36.39 | $34.88 | $36.14 | $35.11 | 13,884,930 |
2020-08-26 | $38.60 | $38.73 | $35.66 | $35.74 | $34.72 | 26,448,030 |
2020-08-25 | $38.01 | $38.91 | $37.84 | $38.50 | $37.40 | 23,201,390 |
2020-08-24 | $36.05 | $38.50 | $35.90 | $37.84 | $36.76 | 20,931,550 |
2020-08-21 | $37.08 | $37.30 | $35.50 | $35.92 | $34.89 | 15,018,070 |
2020-08-20 | $37.07 | $38.20 | $36.45 | $36.70 | $35.65 | 14,389,230 |
2020-08-19 | $37.70 | $38.43 | $37.27 | $37.27 | $36.20 | 12,815,340 |
2020-08-18 | $36.95 | $38.30 | $36.80 | $37.66 | $36.58 | 15,316,270 |
2020-08-17 | $36.05 | $37.21 | $36.00 | $36.78 | $35.73 | 11,299,730 |
2020-08-14 | $34.44 | $35.81 | $34.44 | $35.69 | $34.67 | 8,974,830 |
2020-08-13 | $35.00 | $35.53 | $34.86 | $34.98 | $33.98 | 7,687,780 |
2020-08-12 | $36.09 | $36.09 | $33.77 | $35.10 | $34.10 | 20,033,370 |
2020-08-11 | $39.27 | $39.37 | $36.42 | $36.65 | $35.60 | 17,824,860 |
2020-08-10 | $39.91 | $40.28 | $39.02 | $39.17 | $38.05 | 15,578,410 |
2020-08-07 | $39.99 | $40.16 | $38.52 | $40.00 | $38.86 | 21,441,100 |
2020-08-06 | $38.10 | $40.30 | $37.97 | $39.76 | $38.62 | 26,850,220 |
2020-08-05 | $38.13 | $38.13 | $37.20 | $37.81 | $36.73 | 10,240,250 |
2020-08-04 | $37.23 | $38.39 | $36.95 | $37.99 | $36.90 | 20,410,380 |
2020-08-03 | $36.40 | $37.13 | $36.18 | $36.97 | $35.91 | 16,964,480 |
2020-07-31 | $35.90 | $36.64 | $35.85 | $36.29 | $35.25 | 11,742,690 |
2020-07-30 | $36.82 | $36.85 | $35.91 | $35.98 | $34.95 | 12,085,450 |
2020-07-29 | $35.85 | $36.88 | $35.70 | $36.82 | $35.77 | 13,998,430 |
2020-07-28 | $35.66 | $36.50 | $35.35 | $36.13 | $35.10 | 10,234,830 |
2020-07-27 | $35.70 | $35.84 | $34.71 | $35.57 | $34.55 | 10,010,600 |
2020-07-24 | $38.03 | $38.60 | $35.05 | $35.18 | $34.17 | 22,301,420 |
2020-07-23 | $39.03 | $39.57 | $37.73 | $38.55 | $37.45 | 15,445,350 |
2020-07-22 | $39.18 | $40.43 | $38.98 | $39.67 | $38.54 | 18,869,550 |
2020-07-21 | $39.92 | $40.50 | $38.89 | $39.57 | $38.44 | 20,061,970 |
2020-07-20 | $37.77 | $38.55 | $36.69 | $38.52 | $37.42 | 14,791,300 |
2020-07-17 | $37.30 | $37.80 | $36.55 | $37.16 | $36.10 | 14,370,220 |
2020-07-16 | $39.41 | $39.56 | $36.70 | $37.10 | $36.04 | 20,535,750 |
2020-07-15 | $41.41 | $41.80 | $38.45 | $38.66 | $37.56 | 28,180,290 |
2020-07-14 | $43.78 | $43.80 | $40.50 | $41.40 | $40.22 | 36,887,310 |
2020-07-13 | $43.90 | $45.30 | $43.16 | $44.39 | $43.12 | 32,420,040 |
2020-07-10 | $43.09 | $44.66 | $41.51 | $42.92 | $41.69 | 43,556,260 |
2020-07-09 | $39.10 | $42.35 | $38.52 | $42.35 | $41.14 | 55,474,580 |
2020-07-08 | $37.33 | $38.64 | $37.28 | $38.50 | $37.40 | 30,674,060 |
2020-07-07 | $39.01 | $39.22 | $36.88 | $37.68 | $36.60 | 36,061,340 |
2020-07-06 | $36.55 | $38.55 | $36.18 | $38.13 | $37.04 | 31,255,770 |
2020-07-03 | $35.30 | $37.06 | $35.30 | $35.98 | $34.95 | 22,044,280 |
2020-07-02 | $34.67 | $35.07 | $34.31 | $35.01 | $34.01 | 13,237,800 |
2020-07-01 | $35.26 | $35.43 | $34.20 | $34.75 | $33.76 | 13,265,910 |
2020-06-30 | $33.51 | $35.09 | $33.42 | $34.77 | $33.78 | 18,967,990 |
2020-06-29 | $33.50 | $33.83 | $33.30 | $33.40 | $32.45 | 7,146,490 |
2020-06-26 | $33.37 | $33.37 | $33.37 | $33.37 | $32.42 | 0 |
2020-06-25 | $33.37 | $33.37 | $33.37 | $33.37 | $32.42 | 0 |
2020-06-24 | $32.96 | $33.76 | $32.81 | $33.37 | $32.42 | 9,372,230 |
2020-06-23 | $33.80 | $33.81 | $32.76 | $32.96 | $32.02 | 11,635,670 |
2020-06-22 | $33.98 | $34.34 | $33.60 | $33.66 | $32.70 | 10,642,250 |
2020-06-19 | $33.62 | $33.90 | $33.18 | $33.77 | $32.80 | 6,640,190 |
2020-06-18 | $33.82 | $33.87 | $33.42 | $33.53 | $32.57 | 5,174,980 |
2020-06-17 | $34.47 | $34.48 | $33.40 | $33.85 | $32.88 | 8,065,920 |
2020-06-16 | $33.49 | $34.64 | $33.49 | $34.24 | $33.26 | 10,043,440 |
2020-06-15 | $33.50 | $34.14 | $33.28 | $33.28 | $32.33 | 7,167,820 |
2020-06-12 | $32.80 | $33.92 | $32.68 | $33.66 | $32.70 | 7,872,500 |
2020-06-11 | $34.00 | $34.38 | $33.60 | $33.83 | $32.86 | 8,054,540 |
2020-06-10 | $33.78 | $34.15 | $33.08 | $34.14 | $33.16 | 6,057,700 |
2020-06-09 | $33.35 | $33.79 | $32.80 | $33.79 | $32.82 | 5,665,700 |
2020-06-08 | $34.05 | $34.48 | $33.26 | $33.32 | $32.37 | 7,438,660 |
2020-06-05 | $33.94 | $34.68 | $33.87 | $34.16 | $33.18 | 6,572,150 |
2020-06-04 | $35.29 | $35.29 | $34.21 | $34.35 | $33.37 | 12,026,020 |
2020-06-03 | $34.58 | $36.19 | $34.12 | $35.80 | $34.78 | 15,550,630 |
2020-06-02 | $34.92 | $35.17 | $34.10 | $34.57 | $33.58 | 10,079,140 |
2020-06-01 | $35.07 | $35.50 | $33.21 | $35.19 | $34.18 | 14,010,210 |
2020-05-29 | $71.32 | $72.38 | $70.68 | $72.04 | $34.02 | 6,056,370 |
2020-05-28 | $73.50 | $73.97 | $70.02 | $71.20 | $33.62 | 7,184,350 |
2020-05-27 | $73.75 | $75.14 | $72.89 | $73.45 | $34.68 | 9,462,550 |
2020-05-26 | $68.57 | $72.69 | $67.90 | $72.69 | $34.33 | 8,623,860 |
2020-05-25 | $65.99 | $66.49 | $64.80 | $66.08 | $31.20 | 2,433,720 |
2020-05-22 | $69.01 | $69.23 | $65.63 | $66.00 | $31.17 | 5,277,280 |
2020-05-21 | $72.30 | $72.85 | $69.69 | $69.77 | $32.95 | 5,001,270 |
2020-05-20 | $71.82 | $73.84 | $71.60 | $71.91 | $33.96 | 5,641,950 |
2020-05-19 | $70.47 | $72.27 | $70.00 | $71.08 | $33.57 | 4,555,700 |
2020-05-18 | $71.04 | $71.50 | $69.01 | $69.30 | $32.73 | 3,963,310 |
2020-05-15 | $72.31 | $72.90 | $71.52 | $71.54 | $33.78 | 3,920,190 |
2020-05-14 | $72.45 | $72.78 | $71.18 | $71.75 | $33.88 | 3,834,250 |
2020-05-13 | $71.58 | $73.02 | $71.01 | $72.57 | $34.27 | 5,248,890 |
2020-05-12 | $69.51 | $72.37 | $68.70 | $71.73 | $33.87 | 5,405,610 |
2020-05-11 | $72.00 | $72.25 | $69.08 | $69.21 | $32.68 | 5,436,500 |
2020-05-08 | $71.80 | $72.64 | $71.18 | $71.57 | $33.80 | 4,117,650 |
2020-05-07 | $69.50 | $73.58 | $69.38 | $71.23 | $33.64 | 5,527,290 |
2020-05-06 | $67.89 | $70.17 | $67.18 | $69.68 | $32.90 | 4,577,400 |
2020-05-05 | $69.60 | $69.60 | $69.60 | $69.60 | $32.87 | 0 |
2020-05-04 | $69.60 | $69.60 | $69.60 | $69.60 | $32.87 | 0 |
2020-05-01 | $69.60 | $69.60 | $69.60 | $69.60 | $32.87 | 0 |
2020-04-30 | $67.44 | $69.78 | $66.96 | $69.60 | $32.87 | 6,560,880 |
2020-04-29 | $66.97 | $67.50 | $66.05 | $66.96 | $31.62 | 3,028,840 |
2020-04-28 | $69.01 | $69.20 | $63.92 | $66.91 | $31.60 | 4,043,670 |
2020-04-27 | $74.88 | $74.90 | $68.00 | $69.18 | $32.67 | 5,470,640 |
2020-04-24 | $76.05 | $77.37 | $74.67 | $74.89 | $35.36 | 1,954,910 |
2020-04-23 | $77.83 | $77.83 | $75.72 | $76.00 | $35.89 | 1,803,510 |
2020-04-22 | $78.49 | $78.49 | $76.35 | $77.48 | $36.59 | 1,830,840 |
2020-04-21 | $79.50 | $79.50 | $77.00 | $78.17 | $36.91 | 2,223,000 |
2020-04-20 | $79.91 | $81.09 | $78.89 | $79.81 | $37.69 | 2,441,620 |
2020-04-17 | $80.98 | $81.95 | $79.66 | $80.15 | $37.85 | 3,581,000 |
2020-04-16 | $76.60 | $78.88 | $75.75 | $78.08 | $36.87 | 2,249,430 |
2020-04-15 | $75.75 | $79.80 | $75.75 | $76.78 | $36.26 | 3,550,700 |
2020-04-14 | $73.95 | $75.14 | $72.90 | $74.97 | $35.40 | 2,471,070 |
2020-04-13 | $79.76 | $79.77 | $73.42 | $73.85 | $34.87 | 4,735,930 |
2020-04-10 | $81.50 | $84.50 | $81.00 | $81.58 | $38.52 | 5,360,960 |
2020-04-09 | $81.55 | $82.18 | $80.71 | $81.00 | $38.25 | 1,910,920 |
2020-04-08 | $80.80 | $82.36 | $80.50 | $81.52 | $38.50 | 2,372,950 |
2020-04-07 | $80.50 | $81.98 | $79.30 | $81.98 | $38.71 | 3,497,520 |
2020-04-06 | $78.17 | $78.17 | $78.17 | $78.17 | $36.91 | 0 |
2020-04-03 | $77.40 | $78.68 | $76.66 | $78.17 | $36.91 | 2,485,010 |
2020-04-02 | $71.00 | $77.90 | $71.00 | $77.59 | $36.64 | 3,264,350 |
2020-04-01 | $72.48 | $73.64 | $71.55 | $72.30 | $34.14 | 1,335,160 |
2020-03-31 | $71.98 | $72.59 | $71.50 | $72.23 | $34.11 | 1,542,190 |
2020-03-30 | $73.03 | $73.03 | $69.00 | $71.24 | $33.64 | 2,403,540 |
2020-03-27 | $75.50 | $75.88 | $74.15 | $74.75 | $35.30 | 1,773,100 |
2020-03-26 | $75.00 | $75.82 | $74.05 | $74.14 | $35.01 | 1,704,030 |
2020-03-25 | $77.50 | $78.18 | $75.60 | $76.40 | $36.08 | 2,411,280 |
2020-03-24 | $74.61 | $75.49 | $72.74 | $75.49 | $35.65 | 2,385,690 |
2020-03-23 | $76.59 | $76.60 | $73.02 | $73.02 | $34.48 | 2,672,460 |
2020-03-20 | $81.00 | $81.14 | $77.65 | $78.72 | $37.17 | 2,594,510 |
2020-03-19 | $77.55 | $80.11 | $77.50 | $80.05 | $37.80 | 2,969,930 |
2020-03-18 | $77.88 | $81.30 | $77.00 | $77.38 | $36.54 | 3,562,510 |
2020-03-17 | $76.45 | $78.00 | $73.54 | $76.94 | $36.33 | 2,948,100 |
2020-03-16 | $78.45 | $82.49 | $75.36 | $76.30 | $36.03 | 4,300,790 |
2020-03-13 | $73.88 | $79.40 | $73.76 | $78.05 | $36.86 | 2,731,110 |
2020-03-12 | $80.00 | $81.00 | $78.50 | $79.70 | $37.64 | 2,374,810 |
2020-03-11 | $83.45 | $83.96 | $81.30 | $81.40 | $38.44 | 2,276,140 |
2020-03-10 | $80.29 | $83.84 | $79.30 | $83.36 | $39.36 | 3,520,410 |
2020-03-09 | $84.49 | $85.49 | $81.38 | $81.39 | $38.43 | 3,704,150 |
2020-03-06 | $85.95 | $86.87 | $85.00 | $85.87 | $40.55 | 2,218,920 |
2020-03-05 | $87.97 | $88.40 | $85.83 | $87.16 | $41.16 | 3,338,650 |
2020-03-04 | $87.12 | $87.98 | $84.70 | $86.66 | $40.92 | 3,063,540 |
2020-03-03 | $88.17 | $91.07 | $86.40 | $87.50 | $41.32 | 4,058,080 |
2020-03-02 | $86.38 | $88.20 | $84.87 | $86.95 | $41.06 | 3,401,880 |
2020-02-28 | $85.38 | $87.78 | $83.70 | $84.03 | $39.68 | 4,294,400 |
2020-02-27 | $91.62 | $92.38 | $88.51 | $89.86 | $42.43 | 3,517,140 |
2020-02-26 | $94.18 | $94.68 | $89.59 | $89.87 | $42.44 | 5,052,660 |
2020-02-25 | $93.51 | $98.50 | $90.69 | $96.00 | $45.33 | 6,527,160 |
2020-02-24 | $100.00 | $101.37 | $96.50 | $96.80 | $45.71 | 8,530,680 |
2020-02-21 | $92.00 | $96.69 | $91.28 | $92.15 | $43.52 | 5,897,550 |
2020-02-20 | $91.50 | $94.60 | $90.30 | $92.80 | $43.82 | 4,241,360 |
2020-02-19 | $85.90 | $94.89 | $84.61 | $92.13 | $43.51 | 7,220,980 |
2020-02-18 | $81.00 | $87.43 | $80.96 | $86.26 | $40.73 | 4,913,870 |
2020-02-17 | $81.49 | $82.28 | $79.50 | $81.86 | $38.66 | 4,189,960 |
2020-02-14 | $76.03 | $81.68 | $75.33 | $80.61 | $38.07 | 5,439,300 |
2020-02-13 | $76.40 | $77.18 | $74.61 | $74.81 | $35.33 | 3,023,010 |
2020-02-12 | $75.80 | $76.99 | $74.90 | $76.63 | $36.19 | 2,559,890 |
2020-02-11 | $77.05 | $77.28 | $74.88 | $75.45 | $35.63 | 2,659,340 |
2020-02-10 | $74.67 | $78.85 | $74.67 | $77.30 | $36.50 | 4,448,470 |
2020-02-07 | $72.50 | $74.68 | $71.79 | $74.46 | $35.16 | 4,221,050 |
2020-02-06 | $71.00 | $73.49 | $70.40 | $72.88 | $34.42 | 4,088,750 |
2020-02-05 | $71.50 | $73.51 | $71.10 | $71.80 | $33.91 | 3,824,170 |
2020-02-04 | $67.07 | $71.50 | $67.07 | $70.40 | $33.24 | 4,951,120 |
2020-02-03 | $69.65 | $69.65 | $69.65 | $69.65 | $32.89 | 859,200 |
2020-01-31 | $77.39 | $77.39 | $77.39 | $77.39 | $36.55 | 0 |
2020-01-30 | $77.39 | $77.39 | $77.39 | $77.39 | $36.55 | 0 |
2020-01-29 | $77.39 | $77.39 | $77.39 | $77.39 | $36.55 | 0 |
2020-01-28 | $77.39 | $77.39 | $77.39 | $77.39 | $36.55 | 0 |
2020-01-27 | $77.39 | $77.39 | $77.39 | $77.39 | $36.55 | 0 |
2020-01-24 | $77.39 | $77.39 | $77.39 | $77.39 | $36.55 | 0 |
2020-01-23 | $81.50 | $82.38 | $74.34 | $77.39 | $36.55 | 4,421,830 |
2020-01-22 | $80.90 | $82.47 | $79.50 | $81.80 | $38.63 | 4,303,510 |
2020-01-21 | $85.35 | $85.64 | $81.80 | $81.95 | $38.70 | 5,191,880 |
2020-01-20 | $80.20 | $87.96 | $79.40 | $86.50 | $40.85 | 6,923,520 |
2020-01-17 | $80.92 | $82.35 | $79.81 | $80.06 | $37.81 | 3,900,670 |
2020-01-16 | $79.85 | $80.76 | $79.33 | $80.05 | $37.80 | 2,903,810 |
2020-01-15 | $82.04 | $82.06 | $78.91 | $79.85 | $37.71 | 5,216,810 |
2020-01-14 | $81.00 | $82.40 | $79.92 | $82.40 | $38.91 | 5,260,510 |
2020-01-13 | $79.00 | $81.23 | $77.60 | $80.79 | $38.15 | 4,874,910 |
2020-01-10 | $80.79 | $82.50 | $79.00 | $80.01 | $37.78 | 6,025,880 |
2020-01-09 | $80.66 | $81.38 | $78.98 | $79.70 | $37.64 | 4,274,440 |
2020-01-08 | $82.40 | $82.95 | $78.73 | $79.02 | $37.32 | 6,494,200 |
2020-01-07 | $79.60 | $84.38 | $78.80 | $82.36 | $38.89 | 8,220,340 |
2020-01-06 | $79.05 | $81.25 | $78.78 | $79.57 | $37.57 | 6,864,090 |
2020-01-03 | $80.17 | $83.25 | $79.17 | $81.98 | $38.71 | 8,920,060 |
2020-01-02 | $76.88 | $84.50 | $75.81 | $81.15 | $38.32 | 11,459,030 |
2020-01-01 | $78.47 | $78.47 | $78.47 | $78.47 | $37.06 | 0 |
2019-12-31 | $80.00 | $80.77 | $76.69 | $78.47 | $37.06 | 14,708,920 |
2019-12-30 | $73.43 | $73.43 | $73.43 | $73.43 | $34.68 | 837,430 |
2019-12-27 | $60.68 | $66.75 | $60.68 | $66.75 | $31.52 | 219,700 |
2019-12-26 | $60.82 | $61.18 | $59.68 | $60.68 | $28.65 | 1,578,800 |
2019-12-25 | $60.27 | $61.37 | $60.00 | $60.41 | $28.53 | 1,822,710 |
2019-12-24 | $59.26 | $60.30 | $59.11 | $59.84 | $28.26 | 1,887,380 |
2019-12-23 | $61.02 | $61.18 | $57.88 | $58.45 | $27.60 | 3,265,980 |
2019-12-20 | $60.80 | $62.45 | $59.75 | $61.60 | $29.09 | 2,939,030 |
2019-12-19 | $60.70 | $61.86 | $60.64 | $60.98 | $28.80 | 2,382,010 |
2019-12-18 | $60.01 | $61.83 | $59.60 | $60.64 | $28.64 | 3,057,330 |
2019-12-17 | $60.23 | $61.33 | $58.98 | $60.23 | $28.44 | 4,146,640 |
2019-12-16 | $60.00 | $60.80 | $59.00 | $60.34 | $28.49 | 3,256,110 |
2019-12-13 | $58.70 | $60.93 | $58.56 | $59.51 | $28.10 | 4,713,200 |
2019-12-12 | $57.61 | $58.94 | $57.30 | $57.48 | $27.14 | 2,992,300 |
2019-12-11 | $58.20 | $59.55 | $57.37 | $57.85 | $27.32 | 3,861,970 |
2019-12-10 | $57.14 | $58.25 | $56.51 | $57.66 | $27.23 | 3,958,360 |
2019-12-09 | $58.68 | $58.80 | $56.04 | $57.53 | $27.17 | 6,699,620 |
2019-12-06 | $52.50 | $56.76 | $51.86 | $56.76 | $26.80 | 7,702,700 |
2019-12-05 | $49.11 | $51.82 | $49.02 | $51.60 | $24.37 | 4,128,740 |
2019-12-04 | $48.40 | $49.24 | $48.11 | $49.10 | $23.19 | 2,201,320 |
2019-12-03 | $48.00 | $48.96 | $47.71 | $48.75 | $23.02 | 2,226,900 |
2019-12-02 | $48.00 | $48.56 | $47.30 | $48.25 | $22.78 | 2,137,150 |
2019-11-29 | $46.70 | $49.10 | $46.34 | $48.02 | $22.68 | 3,354,920 |
2019-11-28 | $46.82 | $47.26 | $46.12 | $46.47 | $21.94 | 1,688,000 |
2019-11-27 | $47.27 | $47.39 | $46.00 | $46.97 | $22.18 | 2,359,240 |
2019-11-26 | $48.08 | $48.08 | $47.01 | $47.28 | $22.33 | 1,583,200 |
2019-11-25 | $48.48 | $48.89 | $47.01 | $47.88 | $22.61 | 2,881,270 |
2019-11-22 | $47.00 | $49.66 | $46.92 | $48.10 | $22.71 | 5,174,630 |
2019-11-21 | $45.94 | $48.97 | $45.94 | $48.18 | $22.75 | 7,627,570 |
2019-11-20 | $54.39 | $54.75 | $49.29 | $49.29 | $23.28 | 5,620,270 |
2019-11-19 | $54.26 | $54.98 | $54.26 | $54.77 | $25.86 | 2,288,090 |
2019-11-18 | $53.08 | $54.79 | $52.88 | $54.60 | $25.78 | 2,113,590 |
2019-11-15 | $54.40 | $54.40 | $53.08 | $53.47 | $25.25 | 1,934,960 |
2019-11-14 | $54.28 | $54.74 | $53.60 | $54.48 | $25.73 | 1,440,300 |
2019-11-13 | $55.00 | $55.00 | $54.02 | $54.19 | $25.59 | 1,116,550 |
2019-11-12 | $54.80 | $55.07 | $53.52 | $55.00 | $25.97 | 1,884,450 |
2019-11-11 | $54.70 | $55.95 | $54.50 | $54.57 | $25.77 | 2,872,950 |
2019-11-08 | $57.96 | $58.98 | $57.68 | $57.89 | $27.34 | 2,320,470 |
2019-11-07 | $57.00 | $57.85 | $56.70 | $57.64 | $27.22 | 1,333,390 |
2019-11-06 | $58.71 | $58.75 | $56.76 | $57.29 | $27.05 | 2,213,240 |
2019-11-05 | $58.90 | $59.08 | $57.56 | $58.80 | $27.77 | 2,118,140 |
2019-11-04 | $58.13 | $59.48 | $58.13 | $58.53 | $27.64 | 2,280,700 |
2019-11-01 | $57.20 | $58.65 | $57.20 | $58.49 | $27.62 | 2,105,920 |
2019-10-31 | $58.90 | $59.18 | $57.58 | $57.86 | $27.32 | 2,252,310 |
2019-10-30 | $59.69 | $60.95 | $58.42 | $58.92 | $27.82 | 3,271,380 |
2019-10-29 | $62.61 | $62.99 | $60.00 | $60.25 | $28.45 | 5,330,990 |
2019-10-28 | $61.00 | $63.99 | $60.00 | $63.58 | $30.02 | 7,187,810 |
2019-10-25 | $59.41 | $59.45 | $56.31 | $58.22 | $27.49 | 4,192,640 |
2019-10-24 | $60.71 | $61.12 | $59.37 | $59.45 | $28.07 | 3,566,400 |
2019-10-23 | $62.52 | $62.56 | $60.56 | $61.33 | $28.96 | 3,783,990 |
2019-10-22 | $61.02 | $63.34 | $60.66 | $63.18 | $29.84 | 3,096,240 |
2019-10-21 | $62.68 | $62.68 | $59.18 | $60.87 | $28.74 | 2,899,460 |
2019-10-18 | $62.60 | $63.97 | $62.39 | $62.76 | $29.64 | 3,521,240 |
2019-10-17 | $62.20 | $63.01 | $61.65 | $62.36 | $29.45 | 2,896,730 |
2019-10-16 | $60.50 | $64.39 | $60.40 | $62.86 | $29.68 | 5,428,370 |
2019-10-15 | $62.36 | $62.36 | $59.74 | $59.80 | $28.24 | 3,661,570 |
2019-10-14 | $63.54 | $64.33 | $62.49 | $62.94 | $29.72 | 4,193,710 |
2019-10-11 | $62.30 | $63.50 | $60.41 | $62.43 | $29.48 | 4,457,030 |
2019-10-10 | $60.57 | $62.28 | $60.40 | $62.20 | $29.37 | 3,626,650 |
2019-10-09 | $60.21 | $60.86 | $58.71 | $60.86 | $28.74 | 3,398,700 |
2019-10-08 | $60.50 | $61.48 | $59.98 | $60.76 | $28.69 | 2,877,620 |
2019-10-07 | $59.97 | $59.97 | $59.97 | $59.97 | $28.32 | 0 |
2019-10-04 | $59.97 | $59.97 | $59.97 | $59.97 | $28.32 | 0 |
2019-10-03 | $59.97 | $59.97 | $59.97 | $59.97 | $28.32 | 0 |
2019-10-02 | $59.97 | $59.97 | $59.97 | $59.97 | $28.32 | 0 |
2019-10-01 | $59.97 | $59.97 | $59.97 | $59.97 | $28.32 | 0 |
2019-09-30 | $61.98 | $62.76 | $59.92 | $59.97 | $28.32 | 3,517,280 |
2019-09-27 | $62.00 | $63.88 | $61.20 | $61.74 | $29.16 | 5,627,060 |
2019-09-26 | $71.14 | $71.64 | $63.51 | $63.51 | $29.99 | 10,371,150 |
2019-09-25 | $69.62 | $72.50 | $68.50 | $70.57 | $33.32 | 7,118,340 |
2019-09-24 | $70.00 | $74.74 | $69.25 | $71.43 | $33.73 | 10,013,500 |
2019-09-23 | $69.24 | $69.96 | $68.22 | $69.40 | $32.77 | 4,923,630 |
2019-09-20 | $70.58 | $72.00 | $68.63 | $69.50 | $32.82 | 6,286,290 |
2019-09-19 | $69.70 | $71.20 | $69.17 | $71.00 | $33.53 | 6,712,670 |
2019-09-18 | $68.75 | $70.40 | $67.29 | $70.16 | $33.13 | 7,744,890 |
2019-09-17 | $72.40 | $72.50 | $64.80 | $68.00 | $32.11 | 7,563,640 |
2019-09-16 | $70.80 | $76.70 | $70.70 | $72.00 | $34.00 | 8,824,800 |
2019-09-13 | $69.79 | $69.79 | $69.79 | $69.79 | $32.96 | 0 |
2019-09-12 | $71.00 | $72.48 | $69.53 | $69.79 | $32.96 | 6,658,430 |
2019-09-11 | $69.96 | $72.48 | $68.44 | $70.49 | $33.29 | 7,972,760 |
2019-09-10 | $66.60 | $73.12 | $66.10 | $69.93 | $33.02 | 10,243,390 |
2019-09-09 | $66.44 | $69.00 | $65.46 | $67.26 | $31.76 | 9,525,310 |
2019-09-06 | $66.80 | $71.00 | $65.11 | $65.13 | $30.76 | 13,217,420 |
2019-09-05 | $60.00 | $64.90 | $60.00 | $64.90 | $30.65 | 6,409,860 |
2019-09-04 | $58.10 | $59.32 | $57.45 | $59.00 | $27.86 | 5,440,900 |
2019-09-03 | $57.15 | $58.57 | $57.15 | $58.49 | $27.62 | 5,053,020 |
2019-09-02 | $56.05 | $58.01 | $55.03 | $57.20 | $27.01 | 4,533,570 |
2019-08-30 | $57.50 | $58.85 | $55.81 | $55.95 | $26.42 | 4,819,760 |
2019-08-29 | $57.60 | $58.88 | $56.81 | $56.90 | $26.87 | 3,688,320 |
2019-08-28 | $57.00 | $58.18 | $56.20 | $57.73 | $27.26 | 3,808,480 |
2019-08-27 | $55.86 | $57.39 | $55.35 | $56.97 | $26.90 | 3,753,490 |
2019-08-26 | $56.92 | $57.14 | $55.02 | $55.20 | $26.07 | 4,224,070 |
2019-08-23 | $58.68 | $59.99 | $57.59 | $58.50 | $27.63 | 4,071,740 |
2019-08-22 | $58.27 | $58.96 | $57.24 | $58.09 | $27.43 | 2,694,970 |
2019-08-21 | $58.79 | $59.43 | $57.80 | $58.38 | $27.57 | 3,031,180 |
2019-08-20 | $58.80 | $59.45 | $58.10 | $58.78 | $27.76 | 4,726,900 |
2019-08-19 | $55.49 | $59.60 | $54.95 | $58.53 | $27.64 | 6,986,010 |
2019-08-16 | $55.01 | $56.47 | $54.81 | $54.83 | $25.89 | 4,279,090 |
2019-08-15 | $53.51 | $56.10 | $53.35 | $55.61 | $26.26 | 3,432,080 |
2019-08-14 | $55.25 | $56.13 | $54.75 | $55.07 | $26.01 | 4,251,450 |
2019-08-13 | $54.12 | $54.58 | $53.70 | $54.00 | $25.50 | 2,616,930 |
2019-08-12 | $53.20 | $54.99 | $52.62 | $54.93 | $25.94 | 4,319,090 |
2019-08-09 | $55.02 | $55.70 | $52.81 | $53.22 | $25.13 | 3,203,930 |
2019-08-08 | $54.45 | $55.19 | $54.00 | $54.87 | $25.91 | 2,782,000 |
2019-08-07 | $56.02 | $56.44 | $53.60 | $53.97 | $25.49 | 4,150,130 |
2019-08-06 | $58.11 | $59.10 | $54.15 | $55.41 | $26.17 | 6,808,490 |
2019-08-05 | $58.87 | $60.35 | $58.51 | $59.94 | $28.31 | 4,108,590 |
2019-08-02 | $58.93 | $60.48 | $58.10 | $58.94 | $27.83 | 4,007,300 |
2019-08-01 | $59.40 | $61.39 | $59.03 | $60.51 | $28.57 | 3,776,920 |
2019-07-31 | $59.10 | $60.30 | $58.13 | $59.87 | $28.27 | 3,081,570 |
2019-07-30 | $59.27 | $61.25 | $59.18 | $59.56 | $28.13 | 4,019,380 |
2019-07-29 | $60.48 | $60.81 | $58.91 | $59.63 | $28.16 | 3,909,590 |
2019-07-26 | $61.45 | $61.88 | $59.78 | $60.69 | $28.66 | 4,128,140 |
2019-07-25 | $60.66 | $63.93 | $60.66 | $62.01 | $29.28 | 6,546,860 |
2019-07-24 | $61.20 | $62.60 | $60.06 | $61.20 | $28.90 | 6,515,850 |
2019-07-23 | $58.00 | $61.99 | $57.80 | $61.79 | $29.18 | 6,381,400 |
2019-07-22 | $58.00 | $60.45 | $54.81 | $59.04 | $27.88 | 6,201,250 |
2019-07-19 | $57.20 | $60.87 | $57.20 | $57.83 | $27.31 | 5,241,940 |
2019-07-18 | $58.55 | $59.07 | $56.53 | $56.89 | $26.86 | 4,584,100 |
2019-07-17 | $57.36 | $62.56 | $56.88 | $59.08 | $27.90 | 7,721,940 |
2019-07-16 | $57.88 | $59.38 | $57.10 | $58.06 | $27.42 | 6,918,050 |
2019-07-15 | $52.95 | $57.86 | $52.61 | $57.86 | $27.32 | 4,997,000 |
2019-07-12 | $52.37 | $52.91 | $51.89 | $52.60 | $24.84 | 1,758,050 |
2019-07-11 | $52.07 | $52.78 | $51.42 | $52.26 | $24.68 | 1,891,020 |
2019-07-10 | $52.89 | $53.49 | $51.50 | $51.85 | $24.48 | 2,401,300 |
2019-07-09 | $51.99 | $53.59 | $51.78 | $53.07 | $25.06 | 2,811,530 |
2019-07-08 | $55.44 | $55.44 | $51.60 | $52.51 | $24.80 | 5,393,370 |
2019-07-05 | $54.07 | $56.91 | $54.05 | $56.04 | $26.46 | 6,026,080 |
2019-07-04 | $54.45 | $55.50 | $53.80 | $54.32 | $25.65 | 3,159,750 |
2019-07-03 | $54.15 | $54.63 | $53.30 | $53.95 | $25.48 | 2,434,340 |
2019-07-02 | $55.95 | $55.95 | $54.00 | $54.64 | $25.80 | 3,750,260 |
2019-07-01 | $52.97 | $56.50 | $52.60 | $55.74 | $26.32 | 6,442,230 |
2019-06-28 | $53.40 | $53.48 | $51.03 | $51.78 | $24.45 | 3,976,600 |
2019-06-27 | $53.99 | $55.32 | $53.69 | $53.96 | $25.48 | 3,588,340 |
2019-06-26 | $53.50 | $54.51 | $53.18 | $53.70 | $25.36 | 3,318,780 |
2019-06-25 | $55.50 | $55.70 | $53.35 | $54.50 | $25.74 | 5,264,310 |
2019-06-24 | $57.23 | $59.00 | $54.70 | $56.08 | $26.48 | 8,209,890 |
2019-06-21 | $56.07 | $60.65 | $56.00 | $58.03 | $27.40 | 13,385,180 |
2019-06-20 | $58.42 | $62.80 | $55.55 | $57.00 | $26.92 | 16,659,200 |
2019-06-19 | $58.44 | $58.44 | $58.44 | $58.44 | $27.60 | 5,495,630 |
2019-06-18 | $50.00 | $53.13 | $49.66 | $53.13 | $25.09 | 6,025,710 |
2019-06-17 | $49.07 | $49.30 | $47.79 | $48.30 | $22.81 | 4,360,150 |
2019-06-14 | $51.32 | $52.80 | $50.33 | $50.35 | $23.78 | 3,920,890 |
2019-06-13 | $52.00 | $52.01 | $50.50 | $50.97 | $24.07 | 4,046,550 |
2019-06-12 | $53.00 | $53.60 | $51.88 | $51.96 | $24.54 | 4,393,430 |
2019-06-11 | $51.48 | $54.10 | $50.86 | $53.71 | $25.36 | 5,151,430 |
2019-06-10 | $50.92 | $52.22 | $50.25 | $51.78 | $24.45 | 3,405,690 |
2019-06-07 | $50.63 | $50.63 | $50.63 | $50.63 | $23.91 | 0 |
2019-06-06 | $52.28 | $52.82 | $50.01 | $50.63 | $23.91 | 3,835,140 |
2019-06-05 | $53.70 | $53.90 | $52.31 | $52.70 | $24.89 | 3,196,180 |
2019-06-04 | $55.50 | $55.95 | $52.90 | $53.01 | $25.03 | 5,191,780 |
2019-06-03 | $59.35 | $60.00 | $55.36 | $55.90 | $26.40 | 7,780,660 |
2019-05-31 | $58.37 | $62.23 | $58.30 | $60.47 | $28.56 | 10,209,070 |
2019-05-30 | $57.51 | $58.48 | $55.75 | $58.30 | $27.53 | 5,052,200 |
2019-05-29 | $56.35 | $58.68 | $55.30 | $58.21 | $27.49 | 5,921,670 |
2019-05-28 | $58.00 | $59.36 | $57.01 | $57.34 | $27.08 | 5,541,980 |
2019-05-27 | $57.50 | $58.98 | $56.63 | $58.37 | $27.56 | 5,654,290 |
2019-05-24 | $56.08 | $60.00 | $55.71 | $57.79 | $27.29 | 7,250,750 |
2019-05-23 | $56.00 | $57.73 | $55.30 | $56.70 | $26.78 | 6,230,810 |
2019-05-22 | $57.89 | $57.89 | $55.30 | $55.75 | $26.33 | 5,516,380 |
2019-05-21 | $57.05 | $58.24 | $56.71 | $57.42 | $27.12 | 4,758,430 |
2019-05-20 | $59.78 | $60.23 | $56.00 | $57.37 | $27.09 | 6,410,630 |
2019-05-17 | $61.78 | $63.85 | $60.69 | $60.83 | $28.73 | 7,445,430 |
2019-05-16 | $62.35 | $62.60 | $59.78 | $62.30 | $29.42 | 8,466,460 |
2019-05-15 | $62.02 | $64.97 | $61.35 | $63.00 | $29.75 | 8,876,310 |
2019-05-14 | $65.30 | $66.30 | $60.34 | $61.96 | $29.26 | 10,980,420 |
2019-05-13 | $68.13 | $69.47 | $66.71 | $66.92 | $31.60 | 8,980,500 |
2019-05-10 | $69.00 | $70.95 | $65.51 | $70.20 | $33.15 | 11,925,870 |
2019-05-09 | $69.20 | $73.49 | $68.98 | $70.20 | $33.15 | 11,389,540 |
2019-05-08 | $69.00 | $71.96 | $68.01 | $68.87 | $32.52 | 11,645,010 |
2019-05-07 | $72.99 | $75.79 | $68.98 | $72.29 | $34.14 | 19,626,090 |
2019-05-06 | $70.14 | $70.16 | $65.20 | $70.16 | $33.13 | 13,515,520 |
2019-05-03 | $63.78 | $63.78 | $63.78 | $63.78 | $30.12 | 0 |
2019-05-02 | $63.78 | $63.78 | $63.78 | $63.78 | $30.12 | 0 |
2019-05-01 | $63.78 | $63.78 | $63.78 | $63.78 | $30.12 | 0 |
2019-04-30 | $63.78 | $63.78 | $63.78 | $63.78 | $30.12 | 120,680 |
2019-04-29 | $57.98 | $57.98 | $57.98 | $57.98 | $27.38 | 57,840 |
2019-04-26 | $52.71 | $52.71 | $52.71 | $52.71 | $24.89 | 10,990 |
2019-04-25 | $39.94 | $47.92 | $39.94 | $47.92 | $22.63 | 36,220 |
Lakala Payment Company Ltd (300773) News Headlines
Recent Lakala Payment Company Ltd (300773) News
Similar Companies to Lakala Payment Company Ltd (300773) 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 | -- | -- | -- |