Citic Press Corp (300788) Exchange: SHE

  1. Overview
  2. Citic Press Corp (300788)

Data as of July 17, 2025

$32.20 ($0.35) 1.10%

Citic Press Corp - Daily Information
Click for more stock information on Citic Press Corp.
Daily Information Data
Date July 17, 2025
Open $31.95
Previous Close $32.20
High $32.50
Low $31.57
Adjusted Open $31.95
Previous Adjusted Close $32.20
Adjusted High $32.50
Adjusted Low $31.57

About Citic Press Corp (300788)

Citic Press Corporation

Invest in Citic Press Corp (300788)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Citic Press Corp (300788)

Date Open High Low Close Adj.Close Volume
2025-07-11 $31.95 $32.50 $31.57 $32.20 $32.20 2,681,200
2025-07-10 $31.94 $32.35 $31.66 $31.85 $31.85 2,549,600
2025-07-09 $31.50 $32.42 $31.50 $32.02 $32.02 4,595,900
2025-07-08 $31.26 $31.59 $31.12 $31.59 $31.59 2,068,700
2025-07-07 $31.03 $31.36 $31.00 $31.31 $31.31 1,442,700
2025-07-04 $31.22 $31.43 $31.02 $31.12 $31.12 1,781,800
2025-07-03 $31.40 $31.68 $31.13 $31.31 $31.31 1,883,100
2025-07-02 $31.56 $31.85 $31.19 $31.41 $31.41 2,382,500
2025-07-01 $31.98 $32.23 $31.52 $31.79 $31.79 3,799,600
2025-06-30 $30.87 $32.88 $30.82 $32.08 $32.08 6,542,600
2025-06-27 $30.90 $31.32 $30.82 $30.95 $30.95 1,704,400
2025-06-26 $30.92 $31.18 $30.79 $30.90 $30.90 1,844,800
2025-06-25 $30.78 $31.09 $30.50 $31.09 $31.09 1,991,550
2025-06-24 $30.19 $30.76 $30.13 $30.74 $30.74 1,933,300
2025-06-23 $29.81 $30.30 $29.61 $30.16 $30.16 1,752,500
2025-06-20 $30.77 $31.01 $29.81 $29.85 $29.85 2,686,500
2025-06-19 $30.61 $31.58 $30.56 $30.85 $30.85 3,037,400
2025-06-18 $30.90 $31.11 $30.42 $30.61 $30.61 1,971,900
2025-06-17 $31.61 $31.90 $30.84 $31.11 $31.11 3,260,540
2025-06-13 $31.72 $31.76 $30.62 $30.72 $30.72 3,491,920
2025-06-12 $31.38 $32.28 $31.26 $31.92 $31.92 4,313,600
2025-06-11 $30.99 $31.82 $30.82 $31.59 $31.59 4,309,800
2025-06-10 $30.74 $31.21 $30.20 $30.98 $30.98 2,941,200
2025-06-09 $30.46 $30.94 $30.46 $30.92 $30.92 1,731,300
2025-06-06 $30.55 $30.80 $30.40 $30.51 $30.51 1,549,780
2025-06-05 $30.53 $31.20 $30.42 $30.85 $30.85 2,458,300
2025-06-04 $30.32 $30.66 $30.25 $30.55 $30.55 1,536,300
2025-06-03 $29.92 $30.73 $29.88 $30.38 $30.38 1,671,400
2025-05-30 $30.30 $30.64 $29.91 $30.04 $30.04 1,676,300
2025-05-29 $29.76 $30.33 $29.63 $30.29 $30.29 1,660,000
2025-05-28 $30.01 $30.16 $29.51 $29.72 $29.72 1,549,100
2025-05-27 $30.39 $30.46 $29.90 $30.19 $30.19 1,243,200
2025-05-26 $29.68 $30.46 $29.68 $30.33 $30.33 1,654,230
2025-05-23 $30.18 $30.37 $29.68 $29.68 $29.68 1,720,880
2025-05-22 $30.40 $30.76 $30.00 $30.18 $30.18 1,436,300
2025-05-21 $30.89 $30.94 $30.45 $30.64 $30.64 1,629,200
2025-05-20 $30.39 $31.12 $30.28 $31.04 $31.04 2,885,830
2025-05-19 $30.05 $30.58 $29.83 $30.45 $30.45 1,857,100
2025-05-16 $29.90 $30.75 $29.80 $30.12 $30.12 2,032,910
2025-05-15 $30.39 $30.39 $29.94 $29.95 $29.95 1,218,600
2025-05-14 $30.21 $30.43 $29.90 $30.32 $30.32 1,663,800
2025-05-13 $30.78 $30.87 $30.14 $30.17 $30.17 1,720,740
2025-05-12 $30.46 $30.60 $30.31 $30.50 $30.50 1,659,000
2025-05-09 $30.79 $30.92 $30.14 $30.23 $30.23 1,943,500
2025-05-08 $30.40 $31.20 $30.30 $30.93 $30.93 3,091,400
2025-05-07 $30.75 $30.95 $30.23 $30.49 $30.49 2,273,800
2025-05-06 $30.20 $30.58 $30.05 $30.58 $30.58 2,554,700
2025-04-30 $29.86 $30.19 $29.80 $30.05 $30.05 2,023,100
2025-04-29 $29.40 $30.07 $29.40 $29.83 $29.83 2,265,900
2025-04-28 $29.30 $30.06 $29.29 $29.58 $29.58 2,576,800
2025-04-25 $29.39 $29.58 $29.12 $29.26 $29.26 1,840,900
2025-04-24 $29.91 $30.15 $29.09 $29.22 $29.22 2,687,800
2025-04-23 $30.18 $30.30 $29.90 $30.02 $30.02 1,833,400
2025-04-22 $30.03 $30.38 $29.80 $29.89 $29.89 2,256,700
2025-04-21 $29.45 $30.48 $29.21 $30.19 $30.19 4,173,700
2025-04-18 $29.20 $29.74 $28.94 $29.49 $29.49 2,221,300
2025-04-17 $29.03 $29.88 $28.89 $29.55 $29.55 3,251,300
2025-04-16 $29.26 $30.44 $29.03 $29.56 $29.56 4,823,000
2025-04-15 $29.01 $29.62 $28.90 $29.17 $29.17 2,156,900
2025-04-14 $29.26 $29.44 $28.94 $29.07 $29.07 2,218,100
2025-04-11 $28.90 $29.37 $28.61 $28.71 $28.71 2,860,400
2025-04-10 $28.79 $29.66 $28.50 $28.88 $28.88 4,079,700
2025-04-09 $26.96 $28.34 $25.57 $28.23 $28.23 5,016,840
2025-04-08 $26.39 $27.80 $26.38 $27.19 $27.19 5,040,200
2025-04-07 $30.30 $30.30 $25.58 $25.88 $25.88 5,990,200
2025-04-03 $31.40 $32.70 $31.25 $31.86 $31.86 3,250,700
2025-04-02 $31.50 $32.32 $31.50 $31.68 $31.68 1,697,600
2025-04-01 $31.55 $31.98 $31.45 $31.56 $31.56 1,961,400
2025-03-31 $32.23 $32.42 $31.20 $31.50 $31.50 3,771,400
2025-03-28 $32.27 $33.11 $32.11 $32.74 $32.74 4,109,600
2025-03-27 $32.25 $32.99 $32.08 $32.42 $32.42 2,847,800
2025-03-26 $33.39 $33.47 $32.39 $32.44 $32.44 4,444,300
2025-03-25 $33.35 $34.09 $33.03 $33.50 $33.50 7,179,110
2025-03-24 $32.26 $35.00 $31.82 $34.23 $34.23 10,849,450
2025-03-21 $32.61 $33.10 $32.10 $32.25 $32.25 2,187,500
2025-03-20 $32.60 $32.84 $32.36 $32.49 $32.49 1,770,400
2025-03-19 $33.36 $33.38 $32.44 $32.60 $32.60 2,704,800
2025-03-18 $33.44 $33.50 $32.91 $33.31 $33.31 2,510,500
2025-03-17 $33.79 $33.88 $33.33 $33.44 $33.44 2,332,700
2025-03-14 $32.80 $33.77 $32.60 $33.60 $33.60 3,784,100
2025-03-13 $33.15 $33.45 $32.41 $32.88 $32.88 2,541,650
2025-03-12 $33.03 $33.60 $32.99 $33.32 $33.32 3,139,700
2025-03-11 $32.50 $32.89 $32.31 $32.87 $32.87 2,036,600
2025-03-10 $32.80 $33.10 $32.58 $32.84 $32.84 2,244,400
2025-03-07 $33.50 $34.09 $32.73 $33.00 $33.00 4,654,800
2025-03-06 $32.88 $33.97 $32.65 $33.79 $33.79 5,240,100
2025-03-05 $32.48 $32.65 $32.10 $32.65 $32.65 2,396,100
2025-03-04 $32.22 $32.67 $32.00 $32.58 $32.58 2,439,500
2025-03-03 $32.00 $32.73 $31.81 $32.20 $32.20 2,752,400
2025-02-28 $33.21 $33.24 $31.82 $31.93 $31.93 4,072,110
2025-02-27 $33.76 $34.06 $32.74 $33.31 $33.31 4,279,100
2025-02-26 $33.85 $34.05 $33.61 $33.91 $33.91 3,619,240
2025-02-25 $34.00 $34.26 $33.50 $33.79 $33.79 5,338,500
2025-02-24 $35.00 $35.56 $34.38 $34.67 $34.67 5,838,900
2025-02-20 $34.60 $35.24 $34.43 $34.78 $34.78 5,837,900
2025-02-19 $34.69 $35.00 $34.06 $34.81 $34.81 6,294,110
2025-02-18 $35.68 $35.94 $34.21 $34.35 $34.35 8,250,500
2025-02-17 $37.09 $38.16 $35.45 $35.94 $35.94 15,312,600
2025-02-14 $38.33 $39.60 $37.42 $38.12 $38.12 11,962,200
2025-02-13 $38.77 $39.90 $37.60 $37.80 $37.80 14,848,900
2025-02-12 $37.52 $39.70 $36.86 $38.65 $38.65 18,377,600
2025-02-11 $35.80 $39.45 $35.51 $38.05 $38.05 18,261,310
2025-02-10 $36.38 $36.81 $35.23 $36.20 $36.20 14,214,100
2025-02-07 $36.50 $36.70 $34.80 $36.22 $36.22 15,196,730
2025-02-06 $34.07 $36.25 $33.51 $35.58 $35.58 15,236,340
2025-02-05 $34.39 $35.00 $33.46 $34.58 $34.58 12,495,310
2025-01-27 $33.56 $34.01 $33.00 $33.50 $33.50 7,186,200
2025-01-24 $31.80 $33.62 $31.51 $33.21 $33.21 6,510,300
2025-01-23 $32.00 $32.67 $31.70 $31.81 $31.81 3,926,230
2025-01-22 $32.12 $32.20 $31.55 $31.59 $31.59 2,706,930
2025-01-21 $32.11 $32.39 $31.68 $32.39 $32.39 3,008,200
2025-01-20 $32.38 $32.66 $31.71 $31.97 $31.97 3,699,500
2025-01-17 $32.39 $33.08 $32.01 $32.10 $32.10 4,162,900
2025-01-16 $32.99 $33.96 $32.20 $32.69 $32.69 4,491,500
2025-01-15 $33.07 $33.64 $32.72 $32.85 $32.85 5,115,000
2025-01-14 $31.30 $32.99 $31.17 $32.99 $32.99 5,751,900
2025-01-13 $31.75 $32.06 $30.59 $30.93 $30.93 4,592,300
2025-01-09 $33.77 $35.12 $33.60 $33.95 $33.95 7,085,400
2025-01-08 $33.50 $34.88 $33.12 $34.30 $34.30 8,729,800
2025-01-07 $33.10 $33.67 $32.28 $33.52 $33.52 4,862,300
2025-01-06 $32.67 $33.51 $31.00 $33.42 $33.42 6,494,400
2025-01-03 $31.79 $34.10 $31.78 $32.99 $32.99 11,860,440
2025-01-02 $31.53 $32.63 $31.20 $31.66 $31.66 5,095,300
2024-12-31 $32.95 $33.08 $31.43 $31.57 $31.57 4,568,500
2024-12-30 $33.26 $33.50 $32.65 $32.93 $32.93 3,529,250
2024-12-27 $34.28 $34.44 $33.16 $33.35 $33.35 6,297,000
2024-12-26 $34.36 $35.09 $34.27 $34.51 $34.51 5,614,640
2024-12-25 $34.20 $35.68 $33.89 $34.87 $34.87 9,973,220
2024-12-24 $33.95 $34.55 $33.00 $34.54 $34.54 7,894,040
2024-12-23 $36.66 $36.86 $33.50 $33.55 $33.55 11,853,800
2024-12-20 $36.00 $39.50 $35.90 $36.71 $36.71 18,504,430
2024-12-19 $33.53 $36.86 $33.53 $36.29 $36.29 13,900,510
2024-12-18 $34.30 $35.20 $33.83 $34.20 $34.20 7,073,500
2024-12-17 $35.40 $35.40 $33.50 $33.80 $33.80 7,601,000
2024-12-16 $36.08 $36.60 $34.61 $35.67 $35.67 9,266,200
2024-12-13 $36.00 $37.85 $35.88 $36.30 $36.30 14,751,800
2024-12-12 $36.18 $36.50 $35.42 $36.19 $36.19 9,849,240
2024-12-11 $35.29 $38.31 $35.28 $36.02 $36.02 14,447,160
2024-12-10 $35.62 $36.79 $34.60 $35.72 $35.72 16,880,700
2024-12-09 $35.56 $35.95 $34.12 $34.83 $34.83 9,474,730
2024-12-06 $33.50 $36.00 $33.23 $35.56 $35.56 15,655,490
2024-12-05 $32.37 $33.67 $32.37 $33.47 $33.47 7,600,450
2024-12-04 $33.53 $33.78 $32.23 $32.51 $32.51 8,767,900
2024-12-03 $34.54 $34.54 $33.40 $33.92 $33.92 8,882,000
2024-12-02 $34.29 $34.91 $33.85 $34.56 $34.56 10,525,500
2024-11-29 $34.40 $35.34 $33.21 $34.35 $34.35 13,469,400
2024-11-28 $35.70 $36.99 $34.32 $34.76 $34.76 18,355,200
2024-11-27 $34.32 $37.26 $32.96 $36.60 $36.60 24,029,110
2024-11-26 $34.15 $38.72 $32.81 $36.55 $36.55 28,733,360
2024-11-25 $30.85 $32.96 $29.50 $32.27 $32.27 10,948,450
2024-11-22 $31.39 $32.98 $30.77 $30.77 $30.77 10,005,850
2024-11-21 $31.32 $32.11 $30.81 $31.39 $31.39 6,964,850
2024-11-20 $31.18 $32.37 $30.80 $31.71 $31.71 8,787,300
2024-11-19 $30.24 $31.59 $30.05 $31.18 $31.18 10,678,740
2024-11-18 $32.55 $34.05 $30.00 $31.19 $31.19 15,679,890
2024-11-15 $32.03 $34.49 $32.00 $32.49 $32.49 15,655,100
2024-11-14 $33.26 $34.15 $31.80 $31.82 $31.82 10,234,500
2024-11-13 $31.68 $34.86 $31.59 $33.90 $33.90 16,107,700
2024-11-12 $32.92 $33.17 $31.52 $31.99 $31.99 7,737,400
2024-11-11 $31.25 $33.54 $31.00 $33.27 $33.27 11,962,450
2024-11-08 $32.38 $33.12 $31.50 $31.68 $31.68 8,765,970
2024-11-07 $30.79 $32.44 $30.65 $32.15 $32.15 7,806,390
2024-11-06 $31.31 $32.12 $30.89 $31.17 $31.17 7,480,630
2024-11-05 $30.17 $31.42 $29.90 $31.19 $31.19 7,092,820
2024-11-04 $29.70 $30.30 $29.21 $30.09 $30.09 4,067,520
2024-11-01 $30.43 $31.68 $29.40 $29.69 $29.69 8,121,330
2024-10-31 $30.60 $31.14 $30.10 $30.75 $30.75 6,587,180
2024-10-30 $31.20 $31.49 $30.31 $30.88 $30.88 7,728,400
2024-10-29 $34.11 $34.11 $31.58 $31.65 $31.65 13,154,400
2024-10-28 $32.46 $33.90 $32.38 $33.87 $33.87 9,298,450
2024-10-25 $31.45 $33.00 $31.45 $33.00 $33.00 11,133,680
2024-10-24 $31.21 $32.30 $30.92 $31.53 $31.53 9,035,780
2024-10-23 $32.77 $33.01 $31.25 $31.70 $31.70 14,462,980
2024-10-22 $31.30 $36.64 $31.23 $33.32 $33.32 21,072,900
2024-10-21 $30.60 $32.35 $30.26 $31.37 $31.37 12,622,930
2024-10-18 $29.65 $31.59 $29.26 $30.59 $30.59 12,323,050
2024-10-17 $29.00 $30.72 $29.00 $29.96 $29.96 10,930,200
2024-10-16 $28.23 $29.60 $28.23 $29.00 $29.00 7,201,400
2024-10-15 $29.01 $30.38 $28.81 $29.08 $29.08 11,500,780
2024-10-14 $28.47 $29.75 $28.02 $29.60 $29.60 12,215,510
2024-10-11 $30.79 $31.00 $28.50 $29.15 $29.15 19,577,290
2024-10-10 $29.29 $34.03 $28.45 $33.99 $33.99 23,180,710
2024-10-09 $32.00 $32.06 $28.30 $28.36 $28.36 11,441,980
2024-10-08 $35.80 $35.99 $30.50 $34.18 $34.18 14,376,950
2024-09-30 $27.23 $30.89 $27.23 $30.42 $30.42 13,503,850
2024-09-27 $25.79 $27.41 $25.38 $26.71 $26.71 9,584,930
2024-09-26 $24.46 $25.36 $24.36 $25.34 $25.34 6,758,290
2024-09-25 $24.34 $25.64 $24.18 $24.68 $24.68 8,668,500
2024-09-24 $23.39 $24.05 $23.00 $23.97 $23.97 5,130,360
2024-09-23 $23.39 $23.50 $23.14 $23.26 $23.26 2,263,000
2024-09-20 $23.50 $23.70 $23.18 $23.33 $23.33 2,381,500
2024-09-19 $23.45 $23.83 $23.26 $23.59 $23.59 2,661,600
2024-09-18 $23.32 $23.62 $23.01 $23.32 $23.32 2,463,600
2024-09-13 $23.80 $24.05 $23.42 $23.44 $23.44 3,164,670
2024-09-12 $24.00 $24.40 $23.77 $23.81 $23.81 2,819,100
2024-09-11 $24.05 $24.20 $23.71 $23.94 $23.94 2,249,900
2024-09-10 $24.01 $24.31 $23.60 $24.17 $24.17 3,382,200
2024-09-09 $23.86 $24.15 $23.59 $24.02 $24.02 2,615,650
2024-09-06 $24.52 $24.64 $23.90 $23.96 $23.96 3,392,700
2024-09-05 $24.04 $24.82 $23.98 $24.54 $24.54 4,670,000
2024-09-04 $24.28 $24.58 $23.85 $24.05 $24.05 4,285,200
2024-09-03 $24.50 $24.74 $24.19 $24.42 $24.42 4,619,700
2024-09-02 $24.68 $25.00 $24.18 $24.20 $24.20 6,589,480
2024-08-30 $24.00 $25.45 $24.00 $24.98 $24.98 10,830,870
2024-08-29 $23.70 $24.11 $23.22 $23.80 $23.80 6,746,600
2024-08-28 $23.51 $24.16 $23.33 $23.72 $23.72 7,157,180
2024-08-27 $25.01 $25.65 $23.88 $24.00 $24.00 10,497,810
2024-08-26 $27.00 $27.14 $25.30 $25.50 $25.50 13,972,080
2024-08-23 $29.29 $29.40 $26.00 $27.90 $27.90 18,446,050
2024-08-22 $28.00 $31.20 $27.66 $29.44 $29.44 21,741,490
2024-08-21 $31.60 $32.50 $29.00 $29.45 $29.45 28,787,210
2024-08-20 $25.34 $29.86 $25.34 $29.86 $29.86 23,963,770
2024-08-19 $25.69 $26.30 $24.41 $24.88 $24.88 7,804,800
2024-08-16 $24.50 $24.95 $23.96 $24.20 $24.20 3,503,000
2024-08-15 $23.90 $25.00 $23.40 $24.75 $24.75 4,662,100
2024-08-14 $23.03 $24.56 $23.03 $23.92 $23.92 3,673,000
2024-08-13 $23.52 $23.68 $22.75 $23.20 $23.20 1,885,200
2024-08-12 $23.51 $24.09 $23.07 $23.60 $23.60 2,102,500
2024-08-09 $24.30 $24.48 $23.50 $23.51 $23.51 1,430,700
2024-08-08 $24.12 $24.25 $23.46 $24.12 $24.12 1,857,600
2024-08-07 $24.52 $25.11 $24.11 $24.33 $24.33 2,534,000
2024-08-06 $23.98 $24.78 $23.85 $24.71 $24.71 2,317,600
2024-08-05 $24.30 $25.06 $23.70 $23.72 $23.72 1,972,600
2024-08-02 $24.54 $24.98 $24.40 $24.45 $24.45 1,598,800
2024-08-01 $24.85 $24.97 $24.43 $24.69 $24.69 1,716,300
2024-07-31 $23.73 $24.98 $23.72 $24.86 $24.86 2,849,600
2024-07-30 $23.97 $24.00 $23.58 $23.68 $23.68 1,200,600
2024-07-29 $23.80 $24.04 $23.45 $23.99 $23.99 1,646,800
2024-07-26 $23.55 $24.03 $23.45 $23.90 $23.90 1,485,300
2024-07-25 $23.21 $23.75 $22.86 $23.43 $23.43 1,344,200
2024-07-24 $23.50 $23.72 $23.17 $23.23 $23.23 1,267,400
2024-07-23 $24.30 $24.41 $23.60 $23.62 $23.62 1,543,000
2024-07-22 $24.10 $24.36 $23.91 $24.30 $24.30 1,439,200
2024-07-19 $23.85 $24.65 $23.81 $24.10 $24.10 1,892,700
2024-07-18 $24.40 $24.40 $23.60 $23.98 $23.98 2,096,400
2024-07-17 $23.90 $25.02 $23.90 $24.50 $24.50 3,731,400
2024-07-16 $23.98 $24.12 $23.56 $23.99 $23.99 1,356,940
2024-07-15 $24.11 $24.58 $23.86 $24.14 $24.14 1,770,440
2024-07-12 $24.63 $24.90 $24.11 $24.21 $24.21 2,112,600
2024-07-11 $24.00 $24.97 $23.65 $24.80 $24.80 3,784,900
2024-07-10 $23.85 $24.09 $23.30 $23.41 $23.41 1,805,000
2024-07-09 $23.53 $23.99 $22.95 $23.94 $23.94 2,105,840
2024-07-08 $24.24 $24.24 $23.42 $23.52 $23.52 1,653,500
2024-07-05 $24.41 $24.93 $24.05 $24.41 $24.41 2,124,100
2024-07-04 $25.17 $25.17 $24.30 $24.40 $24.40 1,663,940
2024-07-03 $25.22 $25.35 $24.90 $24.93 $24.93 1,676,400
2024-07-02 $25.40 $25.73 $25.20 $25.37 $25.37 2,521,100
2024-07-01 $24.52 $25.71 $24.37 $25.47 $25.47 3,447,000
2024-06-28 $24.82 $25.65 $24.71 $24.81 $24.81 3,951,200
2024-06-27 $24.72 $26.50 $24.63 $25.12 $25.12 6,422,180
2024-06-26 $23.08 $25.60 $23.00 $25.07 $25.07 5,218,050
2024-06-25 $23.12 $23.60 $22.84 $23.09 $23.09 1,810,150
2024-06-24 $24.39 $24.39 $23.01 $23.08 $23.08 2,176,600
2024-06-21 $24.27 $24.62 $24.01 $24.53 $24.53 1,867,600
2024-06-20 $24.99 $25.05 $24.27 $24.35 $24.35 1,757,300
2024-06-19 $25.45 $25.53 $24.88 $24.92 $24.92 1,629,600
2024-06-18 $25.29 $25.58 $25.26 $25.45 $25.45 1,570,300
2024-06-17 $25.39 $25.63 $25.00 $25.25 $25.25 1,868,400
2024-06-14 $25.91 $26.16 $25.65 $25.75 $25.75 2,055,500
2024-06-13 $25.65 $26.20 $25.62 $25.81 $25.81 2,398,400
2024-06-12 $24.66 $26.43 $24.66 $25.88 $25.88 4,094,600
2024-06-11 $24.90 $24.90 $24.32 $24.85 $24.85 1,500,200
2024-06-07 $24.70 $25.20 $24.32 $24.95 $24.95 2,343,700
2024-06-06 $25.46 $25.49 $24.04 $24.46 $24.46 4,160,600
2024-06-05 $26.50 $26.73 $25.20 $25.30 $25.30 4,505,640
2024-06-04 $27.07 $27.62 $27.02 $27.24 $27.24 3,325,100
2024-06-03 $26.64 $27.23 $26.33 $27.07 $27.07 3,145,100
2024-05-31 $26.44 $26.75 $26.36 $26.57 $26.57 1,709,700
2024-05-30 $26.07 $26.81 $25.91 $26.42 $26.42 1,825,300
2024-05-29 $26.61 $26.77 $26.05 $26.31 $26.31 1,835,010
2024-05-28 $26.85 $26.89 $26.28 $26.39 $26.39 1,711,400
2024-05-27 $26.28 $27.06 $25.98 $27.02 $27.02 2,470,700
2024-05-24 $26.68 $27.18 $26.26 $26.28 $26.28 2,622,500
2024-05-23 $28.06 $28.06 $26.59 $26.70 $26.70 3,748,520
2024-05-22 $27.49 $27.86 $27.10 $27.83 $27.83 2,591,700
2024-05-21 $27.84 $28.18 $27.41 $27.46 $27.46 3,280,900
2024-05-20 $27.49 $27.89 $27.07 $27.74 $27.74 2,484,700
2024-05-17 $27.96 $27.99 $27.02 $27.39 $27.39 3,192,200
2024-05-16 $27.88 $28.20 $27.52 $27.73 $27.73 2,818,920
2024-05-15 $28.00 $28.19 $27.53 $27.53 $27.53 2,451,800
2024-05-14 $28.00 $28.24 $27.70 $28.22 $28.22 2,953,300
2024-05-13 $28.72 $28.76 $27.42 $27.60 $27.60 4,138,100
2024-05-10 $28.78 $29.47 $28.72 $28.94 $28.94 4,162,000
2024-05-09 $28.50 $29.09 $28.48 $28.88 $28.88 3,217,000
2024-05-08 $29.41 $29.49 $28.57 $28.60 $28.60 5,054,800
2024-05-07 $29.80 $30.39 $29.74 $29.88 $29.88 6,232,400
2024-05-06 $30.00 $30.30 $29.38 $29.61 $29.61 5,848,500
2024-04-30 $29.88 $30.44 $29.32 $29.76 $29.76 6,886,050
2024-04-29 $28.82 $29.89 $28.80 $29.64 $29.64 7,659,850
2024-04-26 $28.60 $29.42 $28.53 $28.68 $28.68 7,215,160
2024-04-25 $28.50 $29.17 $28.30 $28.47 $28.47 7,590,750
2024-04-24 $26.62 $31.87 $26.01 $29.57 $29.57 11,579,750
2024-04-23 $26.59 $27.27 $26.32 $26.56 $26.56 3,886,700
2024-04-22 $27.15 $27.29 $25.81 $26.34 $26.34 5,440,750
2024-04-19 $28.75 $29.45 $27.60 $27.76 $27.76 7,572,460
2024-04-18 $28.94 $30.25 $28.94 $29.42 $29.42 10,274,300
2024-04-17 $28.00 $29.50 $26.00 $29.50 $29.50 9,732,480
2024-04-16 $28.27 $29.50 $27.70 $28.60 $28.60 10,000,780
2024-04-15 $27.25 $29.69 $27.00 $28.74 $28.74 9,022,610
2024-04-12 $27.02 $27.54 $26.88 $27.16 $27.16 3,663,360
2024-04-11 $26.22 $28.08 $26.00 $27.53 $27.53 6,546,000
2024-04-10 $27.08 $27.26 $26.00 $26.25 $26.25 3,197,850
2024-04-09 $26.66 $27.32 $26.53 $27.27 $27.27 3,312,490
2024-04-08 $27.33 $27.40 $26.85 $26.87 $26.87 3,572,790
2024-04-03 $28.74 $29.08 $27.20 $27.53 $27.53 5,730,510
2024-04-02 $30.50 $30.50 $28.89 $29.24 $29.24 5,921,400
2024-04-01 $29.37 $30.69 $29.33 $30.65 $30.65 7,406,310
2024-03-29 $29.99 $30.00 $28.58 $29.60 $29.60 6,575,300
2024-03-28 $29.50 $30.76 $29.35 $30.15 $30.15 6,969,100
2024-03-27 $31.00 $31.64 $29.48 $29.50 $29.50 7,067,900
2024-03-26 $32.84 $33.66 $30.99 $31.30 $31.30 8,384,750
2024-03-25 $36.07 $36.51 $33.11 $33.20 $33.20 13,613,370
2024-03-22 $34.04 $37.90 $32.93 $36.03 $36.03 19,031,310
2024-03-21 $35.98 $37.00 $33.35 $34.23 $34.23 18,336,770
2024-03-20 $30.30 $34.00 $30.20 $33.00 $33.00 17,205,180
2024-03-19 $30.60 $31.60 $30.32 $30.45 $30.45 8,011,400
2024-03-18 $29.85 $30.44 $29.35 $30.42 $30.42 6,647,900
2024-03-15 $30.00 $30.49 $28.95 $29.66 $29.66 8,225,480
2024-03-14 $31.20 $31.22 $30.10 $30.57 $30.57 7,168,500
2024-03-13 $31.60 $32.50 $31.10 $31.85 $31.85 11,146,660
2024-03-12 $30.60 $31.92 $30.15 $31.37 $31.37 8,700,520
2024-03-11 $30.30 $31.30 $29.83 $31.00 $31.00 6,418,010
2024-03-08 $29.70 $30.88 $29.60 $30.60 $30.60 5,661,120
2024-03-07 $31.49 $31.70 $29.70 $29.96 $29.96 9,850,060
2024-03-06 $32.36 $33.35 $31.84 $31.98 $31.98 9,388,960
2024-03-05 $31.47 $33.90 $30.78 $33.09 $33.09 16,575,180
2024-03-04 $32.50 $32.75 $30.62 $31.95 $31.95 10,719,230
2024-03-01 $31.30 $32.85 $30.70 $32.80 $32.80 14,922,900
2024-02-29 $29.60 $31.70 $29.30 $31.69 $31.69 12,227,480
2024-02-28 $31.26 $32.88 $30.33 $30.41 $30.41 17,672,850
2024-02-27 $30.60 $31.88 $30.31 $31.65 $31.65 13,063,420
2024-02-26 $30.96 $31.37 $30.11 $31.12 $31.12 12,280,750
2024-02-23 $30.56 $32.95 $30.49 $31.88 $31.88 17,477,980
2024-02-22 $30.05 $30.99 $29.77 $30.72 $30.72 15,225,110
2024-02-21 $29.00 $32.09 $28.51 $29.90 $29.90 20,956,450
2024-02-20 $25.60 $31.37 $25.24 $31.37 $31.37 22,105,030
2024-02-19 $24.70 $26.63 $24.70 $26.14 $26.14 10,974,980
2024-02-08 $23.08 $24.42 $22.27 $23.90 $23.90 9,292,480
2024-02-07 $24.32 $25.35 $22.80 $22.98 $22.98 11,358,100
2024-02-06 $23.00 $25.35 $21.48 $24.30 $24.30 12,695,120
2024-02-05 $26.79 $27.41 $23.00 $24.01 $24.01 14,928,220
2024-02-02 $29.60 $32.00 $28.70 $28.75 $28.75 15,851,710
2024-02-01 $29.94 $31.89 $28.68 $29.80 $29.80 15,871,020
2024-01-31 $29.91 $34.00 $29.84 $31.70 $31.70 19,778,160
2024-01-30 $29.01 $31.60 $28.25 $30.80 $30.80 16,215,340
2024-01-29 $29.99 $33.00 $29.34 $30.17 $30.17 17,975,750
2024-01-26 $33.17 $33.30 $30.31 $30.35 $30.35 21,322,460
2024-01-25 $25.39 $30.34 $24.70 $30.34 $30.34 8,903,930
2024-01-24 $24.20 $25.33 $23.63 $25.28 $25.28 5,339,890
2024-01-23 $24.12 $24.50 $23.36 $24.17 $24.17 2,928,800
2024-01-22 $25.58 $25.97 $23.66 $23.95 $23.95 2,967,790
2024-01-19 $25.81 $26.60 $25.51 $25.54 $25.54 2,303,000
2024-01-18 $25.58 $25.99 $24.93 $25.81 $25.81 1,782,800
2024-01-17 $26.45 $26.67 $25.70 $25.76 $25.76 1,607,000
2024-01-16 $26.70 $26.70 $26.09 $26.45 $26.45 1,709,000
2024-01-15 $26.54 $27.28 $26.54 $26.66 $26.66 2,028,500
2024-01-12 $27.19 $27.59 $26.63 $26.67 $26.67 1,727,900
2024-01-11 $26.41 $27.28 $26.40 $27.26 $27.26 2,933,400
2024-01-10 $27.65 $27.89 $26.35 $26.41 $26.41 3,826,850
2024-01-09 $28.07 $28.40 $27.20 $27.68 $27.68 2,336,850
2024-01-08 $28.02 $28.23 $27.51 $27.85 $27.85 2,202,000
2024-01-05 $29.04 $29.04 $27.80 $28.01 $28.01 2,823,800
2024-01-04 $29.16 $29.23 $27.90 $29.04 $29.04 3,077,700
2024-01-03 $28.45 $30.17 $28.05 $29.20 $29.20 5,632,880
2024-01-02 $29.16 $29.70 $28.45 $28.50 $28.50 3,191,120
2024-01-01 $29.10 $29.10 $29.10 $29.10 $29.10 0
2023-12-29 $27.87 $29.56 $27.87 $29.10 $29.10 4,160,000
2023-12-28 $27.68 $28.20 $27.10 $28.04 $28.04 3,324,390
2023-12-27 $28.39 $28.60 $27.70 $27.81 $27.81 2,571,500
2023-12-26 $29.22 $29.35 $27.78 $28.23 $28.23 3,802,870
2023-12-25 $28.96 $30.10 $28.54 $29.04 $29.04 3,966,920
2023-12-22 $31.95 $32.00 $29.07 $29.36 $29.36 7,204,100
2023-12-21 $31.28 $32.20 $31.17 $31.94 $31.94 4,050,400
2023-12-20 $32.97 $33.49 $31.51 $31.75 $31.75 6,078,100
2023-12-19 $33.50 $35.02 $32.58 $33.35 $33.35 7,051,200
2023-12-18 $34.40 $34.62 $32.60 $33.06 $33.06 6,036,980
2023-12-15 $35.70 $36.31 $32.63 $33.94 $33.94 11,093,830
2023-12-14 $33.40 $35.75 $33.13 $34.85 $34.85 14,756,750
2023-12-13 $33.47 $34.09 $32.99 $33.13 $33.13 5,329,650
2023-12-12 $33.88 $34.60 $33.50 $33.97 $33.97 7,659,900
2023-12-11 $33.31 $34.88 $32.80 $34.20 $34.20 9,628,700
2023-12-08 $34.46 $34.97 $33.28 $33.31 $33.31 12,206,600
2023-12-07 $33.00 $36.61 $33.00 $35.62 $35.62 17,389,440
2023-12-06 $31.61 $34.68 $31.13 $33.82 $33.82 15,416,150
2023-12-05 $32.00 $33.14 $31.81 $32.03 $32.03 8,023,900
2023-12-04 $31.35 $34.88 $31.26 $32.77 $32.77 15,845,310
2023-12-01 $29.12 $32.77 $28.97 $31.90 $31.90 12,194,610
2023-11-30 $29.14 $29.34 $28.30 $28.70 $28.70 4,155,590
2023-11-29 $29.73 $30.08 $29.05 $29.11 $29.11 4,202,300
2023-11-28 $29.65 $29.92 $28.92 $29.72 $29.72 5,043,700
2023-11-27 $30.60 $30.80 $28.88 $29.98 $29.98 9,129,860
2023-11-24 $31.82 $34.00 $31.20 $31.73 $31.73 9,566,880
2023-11-23 $32.38 $32.40 $30.78 $31.25 $31.25 9,309,760
2023-11-22 $31.84 $34.16 $31.12 $33.40 $33.40 16,477,650
2023-11-21 $30.50 $33.53 $30.50 $32.65 $32.65 17,553,380
2023-11-20 $30.80 $32.20 $30.76 $31.18 $31.18 13,678,960
2023-11-17 $32.99 $35.31 $31.28 $31.79 $31.79 23,086,330
2023-11-16 $26.97 $32.38 $26.97 $32.38 $32.38 8,794,070
2023-11-15 $27.41 $27.72 $26.88 $26.98 $26.98 2,550,400
2023-11-14 $27.62 $27.70 $27.04 $27.27 $27.27 2,469,300
2023-11-13 $26.83 $27.97 $26.78 $27.49 $27.49 3,381,300
2023-11-10 $27.85 $27.85 $26.67 $26.72 $26.72 3,431,300
2023-11-09 $27.49 $28.71 $27.41 $27.90 $27.90 6,174,570
2023-11-08 $26.58 $28.05 $26.58 $27.90 $27.90 6,207,800
2023-11-07 $26.57 $26.82 $26.08 $26.75 $26.75 3,217,300
2023-11-06 $25.52 $26.78 $25.52 $26.70 $26.70 3,424,590
2023-11-03 $25.43 $25.75 $24.80 $25.43 $25.43 2,601,800
2023-11-02 $24.87 $26.28 $24.80 $25.52 $25.52 4,607,200
2023-11-01 $24.50 $25.38 $24.42 $24.82 $24.82 1,988,400
2023-10-31 $24.96 $25.78 $24.44 $24.69 $24.69 2,401,400
2023-10-30 $24.61 $25.29 $24.07 $25.07 $25.07 3,140,060
2023-10-27 $24.82 $25.18 $24.38 $24.85 $24.85 2,057,290
2023-10-26 $25.40 $25.65 $24.70 $24.99 $24.99 2,120,000
2023-10-25 $25.91 $26.39 $25.63 $25.65 $25.65 1,935,100
2023-10-24 $24.35 $26.24 $24.35 $25.80 $25.80 2,747,750
2023-10-23 $25.00 $25.30 $24.27 $24.35 $24.35 1,140,600
2023-10-20 $25.42 $25.94 $25.06 $25.07 $25.07 1,265,300
2023-10-19 $25.71 $26.19 $25.62 $25.73 $25.73 1,345,590
2023-10-18 $26.25 $26.31 $25.48 $25.71 $25.71 1,757,960
2023-10-17 $26.40 $26.65 $26.07 $26.26 $26.26 1,254,070
2023-10-16 $26.60 $26.89 $26.20 $26.42 $26.42 1,283,400
2023-10-13 $27.00 $27.43 $26.73 $26.84 $26.84 1,658,830
2023-10-12 $28.09 $28.18 $27.14 $27.24 $27.24 2,581,370
2023-10-11 $27.66 $28.70 $27.20 $28.04 $28.04 3,732,370
2023-10-10 $27.21 $28.76 $27.21 $27.90 $27.90 3,614,200
2023-10-09 $27.52 $27.63 $26.95 $27.15 $27.15 2,170,700
2023-09-28 $27.86 $27.87 $27.37 $27.44 $27.44 1,792,310
2023-09-27 $27.26 $27.78 $27.26 $27.59 $27.59 2,427,500
2023-09-26 $26.88 $27.66 $26.60 $27.45 $27.45 3,011,570
2023-09-25 $27.09 $27.30 $26.58 $26.71 $26.71 2,345,500
2023-09-22 $25.36 $27.25 $25.36 $27.12 $27.12 4,497,670
2023-09-21 $25.86 $25.86 $25.31 $25.48 $25.48 1,305,970
2023-09-20 $25.84 $26.23 $25.64 $25.72 $25.72 1,444,540
2023-09-19 $26.06 $26.44 $25.91 $25.95 $25.95 1,618,330
2023-09-18 $26.10 $26.25 $25.71 $26.16 $26.16 1,735,600
2023-09-15 $26.43 $26.82 $26.05 $26.17 $26.17 2,299,600
2023-09-14 $26.89 $27.09 $26.00 $26.43 $26.43 4,419,100
2023-09-13 $27.06 $28.59 $26.50 $27.33 $27.33 5,652,300
2023-09-12 $27.22 $27.23 $26.59 $26.95 $26.95 2,146,770
2023-09-11 $26.61 $27.49 $26.45 $27.27 $27.27 3,146,500
2023-09-08 $27.41 $27.49 $26.22 $26.35 $26.35 3,347,900
2023-09-07 $27.45 $28.04 $27.25 $27.56 $27.56 2,986,410
2023-09-06 $27.79 $27.79 $26.92 $27.55 $27.55 2,949,600
2023-09-05 $28.82 $28.89 $27.72 $27.85 $27.85 3,419,700
2023-09-04 $29.27 $29.50 $28.51 $28.90 $28.90 3,840,810
2023-09-01 $30.30 $30.36 $28.80 $28.94 $28.94 4,340,240
2023-08-31 $30.72 $30.75 $29.89 $30.07 $30.07 4,138,400
2023-08-30 $30.16 $31.28 $29.92 $31.03 $31.03 6,466,560
2023-08-29 $29.02 $30.63 $28.88 $30.46 $30.46 5,958,060
2023-08-28 $31.10 $31.23 $28.50 $28.95 $28.95 5,236,490
2023-08-25 $30.46 $30.83 $28.88 $29.05 $29.05 6,526,240
2023-08-24 $29.73 $31.85 $29.73 $31.11 $31.11 9,272,430
2023-08-23 $29.00 $30.48 $28.57 $29.78 $29.78 6,829,600
2023-08-22 $28.08 $30.16 $27.96 $29.70 $29.70 7,502,440
2023-08-21 $27.49 $28.80 $27.37 $27.84 $27.84 2,807,240
2023-08-18 $28.01 $28.48 $27.35 $27.36 $27.36 2,438,570
2023-08-17 $27.86 $28.42 $27.50 $28.23 $28.23 2,490,500
2023-08-16 $29.08 $29.10 $27.60 $27.90 $27.90 3,452,300
2023-08-15 $29.80 $30.03 $28.80 $29.05 $29.05 2,296,990
2023-08-14 $28.78 $29.89 $28.52 $29.80 $29.80 3,203,530
2023-08-11 $30.05 $30.36 $28.78 $28.80 $28.80 3,146,890
2023-08-10 $30.10 $30.75 $29.78 $29.85 $29.85 2,972,680
2023-08-09 $30.94 $31.44 $29.94 $30.10 $30.10 5,441,300
2023-08-08 $30.23 $32.88 $30.08 $31.44 $31.44 10,084,650
2023-08-07 $29.18 $30.60 $29.11 $30.57 $30.57 4,869,510
2023-08-04 $28.75 $29.65 $28.72 $29.37 $29.37 2,802,590
2023-08-03 $29.01 $29.29 $28.55 $28.66 $28.66 1,970,200
2023-08-02 $29.37 $29.48 $28.66 $29.15 $29.15 2,026,210
2023-08-01 $29.99 $29.99 $29.28 $29.48 $29.48 2,060,700
2023-07-31 $28.83 $30.50 $28.52 $30.10 $30.10 3,611,580
2023-07-28 $28.69 $29.15 $28.45 $28.82 $28.82 2,694,500
2023-07-27 $29.62 $30.10 $28.95 $29.00 $29.00 2,640,690
2023-07-26 $30.77 $31.11 $29.70 $29.88 $29.88 2,813,190
2023-07-25 $30.61 $31.60 $30.43 $31.01 $31.01 3,828,400
2023-07-24 $30.03 $31.17 $29.97 $30.98 $30.62 3,541,640
2023-07-21 $30.20 $30.99 $29.64 $30.34 $29.99 4,048,800
2023-07-20 $31.50 $31.50 $30.36 $30.49 $30.14 4,249,900
2023-07-19 $30.51 $32.22 $30.51 $31.53 $31.17 5,033,150
2023-07-18 $31.88 $32.02 $30.50 $30.73 $30.38 4,246,690
2023-07-17 $32.30 $33.32 $31.52 $31.79 $31.43 5,697,100
2023-07-14 $31.60 $34.00 $31.60 $32.80 $32.42 10,061,880
2023-07-13 $30.20 $32.20 $29.72 $31.90 $31.53 8,288,480
2023-07-12 $31.27 $31.54 $30.07 $30.17 $29.82 4,276,540
2023-07-11 $31.85 $31.99 $30.89 $31.29 $30.93 3,102,700
2023-07-10 $31.29 $31.86 $30.81 $31.85 $31.48 3,401,400
2023-07-07 $31.00 $31.50 $30.00 $31.05 $30.69 4,385,800
2023-07-06 $31.13 $31.75 $30.92 $31.00 $30.64 3,422,440
2023-07-05 $31.84 $31.85 $31.01 $31.02 $30.66 4,009,840
2023-07-04 $32.08 $32.50 $31.56 $31.86 $31.49 3,817,540
2023-07-03 $33.08 $33.56 $31.22 $32.19 $31.82 6,032,400
2023-06-30 $32.65 $33.54 $32.41 $33.21 $32.83 5,230,850
2023-06-29 $32.25 $33.03 $31.52 $32.66 $32.29 5,537,200
2023-06-28 $32.90 $32.90 $30.82 $32.05 $31.68 5,901,500
2023-06-27 $32.92 $33.25 $32.28 $32.97 $32.59 4,137,150
2023-06-26 $34.35 $34.99 $32.40 $32.60 $32.23 7,574,290
2023-06-21 $39.50 $39.50 $34.91 $34.96 $34.96 12,025,500
2023-06-20 $39.47 $40.80 $38.64 $39.95 $39.95 10,563,830
2023-06-19 $38.82 $40.02 $38.64 $39.47 $39.47 10,386,090
2023-06-16 $38.00 $40.17 $37.37 $38.82 $38.82 12,049,200
2023-06-15 $39.10 $41.28 $39.00 $39.08 $39.08 15,151,700
2023-06-14 $39.73 $40.68 $38.37 $39.05 $39.05 16,406,820
2023-06-13 $43.61 $45.24 $39.76 $40.93 $40.93 24,584,810
2023-06-12 $46.76 $47.10 $41.00 $43.60 $43.60 19,303,160
2023-06-09 $41.50 $48.37 $41.49 $46.75 $46.75 23,539,070
2023-06-08 $42.84 $43.99 $40.23 $40.99 $40.99 13,709,220
2023-06-07 $37.28 $42.45 $37.28 $41.86 $41.86 17,172,140
2023-06-06 $38.56 $41.14 $38.01 $38.43 $38.43 14,252,500
2023-06-05 $37.09 $40.26 $36.40 $39.50 $39.50 13,418,100
2023-06-02 $38.48 $38.92 $37.18 $37.19 $37.19 10,216,300
2023-06-01 $36.50 $41.49 $36.43 $39.27 $39.27 14,124,700
2023-05-31 $36.28 $38.80 $35.95 $37.62 $37.62 15,035,800
2023-05-30 $34.00 $36.30 $33.10 $36.27 $36.27 12,085,270
2023-05-29 $34.00 $35.75 $33.56 $34.60 $34.60 10,692,420
2023-05-26 $32.95 $35.09 $32.31 $34.30 $34.30 10,210,840
2023-05-25 $33.24 $34.30 $31.85 $32.98 $32.98 6,145,800
2023-05-24 $33.20 $33.61 $31.91 $33.30 $33.30 6,581,420
2023-05-23 $34.71 $34.79 $32.75 $32.98 $32.98 6,780,570
2023-05-22 $35.28 $36.00 $33.77 $34.49 $34.49 7,422,890
2023-05-19 $37.41 $37.68 $35.08 $35.13 $35.13 9,856,240
2023-05-18 $34.88 $38.60 $33.50 $37.40 $37.40 13,603,710
2023-05-17 $35.33 $37.45 $34.80 $35.38 $35.38 11,023,270
2023-05-16 $40.34 $41.05 $37.17 $37.48 $37.48 11,835,210
2023-05-15 $39.46 $42.80 $39.46 $41.07 $41.07 12,423,350
2023-05-12 $39.25 $40.24 $38.33 $38.33 $38.33 9,599,530
2023-05-11 $43.51 $44.47 $39.94 $40.90 $40.90 15,877,020
2023-05-10 $44.01 $46.83 $42.91 $43.50 $43.50 17,485,420
2023-05-09 $43.71 $48.88 $42.50 $44.00 $44.00 22,084,670
2023-05-08 $39.16 $46.70 $38.00 $45.60 $45.60 22,782,230
2023-05-05 $42.39 $45.20 $40.50 $42.00 $42.00 24,960,810
2023-05-04 $34.00 $39.25 $33.80 $39.25 $39.25 13,425,670
2023-05-03 $32.71 $32.71 $32.71 $32.71 $32.71 0
2023-05-02 $32.71 $32.71 $32.71 $32.71 $32.71 0
2023-04-28 $30.44 $33.31 $30.44 $32.71 $32.71 12,173,750
2023-04-27 $34.27 $35.99 $29.68 $30.35 $30.35 15,725,950
2023-04-26 $37.01 $37.87 $33.50 $33.61 $33.61 10,854,120
2023-04-25 $38.25 $39.32 $35.56 $38.35 $38.35 9,609,840
2023-04-24 $36.00 $40.05 $35.01 $39.58 $39.58 13,184,770
2023-04-21 $36.00 $40.60 $35.68 $38.25 $38.25 14,337,310
2023-04-20 $32.08 $38.55 $31.58 $35.95 $35.95 14,212,840
2023-04-19 $30.50 $32.93 $30.05 $32.92 $32.92 8,869,200
2023-04-18 $30.18 $31.38 $29.12 $30.57 $30.57 6,044,600
2023-04-17 $31.33 $31.59 $29.60 $29.94 $29.94 6,279,200
2023-04-14 $31.18 $33.50 $30.80 $32.05 $32.05 11,066,810
2023-04-13 $31.00 $35.18 $30.38 $33.05 $33.05 15,525,020
2023-04-12 $30.01 $31.40 $28.89 $30.36 $30.36 9,862,000
2023-04-11 $26.50 $30.50 $26.45 $29.85 $29.85 10,284,390
2023-04-10 $27.50 $28.37 $26.69 $26.91 $26.91 4,406,700
2023-04-07 $27.41 $27.76 $26.48 $27.45 $27.45 5,314,560
2023-04-06 $28.05 $28.46 $26.58 $27.00 $27.00 7,888,030
2023-04-05 $28.90 $28.90 $28.90 $28.90 $28.90 0
2023-04-04 $27.80 $30.54 $27.45 $28.90 $28.90 11,215,250
2023-04-03 $26.70 $28.09 $26.70 $27.93 $27.93 7,451,190
2023-03-31 $26.74 $27.40 $26.28 $27.05 $27.05 5,504,550
2023-03-30 $28.47 $28.52 $26.36 $26.61 $26.61 8,100,610
2023-03-29 $28.19 $29.48 $27.66 $28.60 $28.60 9,994,000
2023-03-28 $31.50 $32.56 $28.83 $28.99 $28.99 14,194,850
2023-03-27 $26.15 $31.40 $25.78 $31.40 $31.40 14,044,740
2023-03-24 $24.90 $26.26 $24.65 $26.17 $26.17 3,887,710
2023-03-23 $25.08 $25.08 $24.58 $24.84 $24.84 1,838,900
2023-03-22 $25.00 $25.17 $24.51 $25.08 $25.08 2,322,450
2023-03-21 $24.41 $24.87 $24.16 $24.56 $24.56 2,301,100
2023-03-20 $24.19 $24.91 $23.95 $24.44 $24.44 3,161,970
2023-03-17 $23.42 $24.20 $23.42 $24.04 $24.04 1,820,400
2023-03-16 $23.63 $23.63 $23.05 $23.44 $23.44 1,288,300
2023-03-15 $23.71 $23.95 $23.40 $23.58 $23.58 1,472,600
2023-03-14 $24.10 $24.23 $23.40 $23.52 $23.52 1,351,650
2023-03-13 $23.98 $24.22 $23.30 $24.10 $24.10 1,602,800
2023-03-10 $24.26 $24.39 $23.50 $23.72 $23.72 2,258,800
2023-03-09 $23.83 $24.57 $23.76 $24.37 $24.37 2,678,970
2023-03-08 $23.64 $24.09 $23.53 $23.82 $23.82 1,960,600
2023-03-07 $24.36 $24.55 $23.43 $23.45 $23.45 3,613,290
2023-03-06 $23.47 $25.00 $23.34 $24.36 $24.36 5,345,490
2023-03-03 $22.97 $23.97 $22.78 $23.43 $23.43 3,293,700
2023-03-02 $22.90 $23.17 $22.69 $22.99 $22.99 1,645,980
2023-03-01 $21.90 $22.89 $21.90 $22.75 $22.75 2,273,740
2023-02-28 $21.80 $22.07 $21.64 $21.88 $21.88 1,147,700
2023-02-27 $21.62 $22.03 $21.58 $21.58 $21.58 1,608,100
2023-02-24 $22.00 $22.22 $21.80 $21.84 $21.84 1,427,000
2023-02-23 $22.50 $22.55 $21.90 $22.00 $22.00 1,519,100
2023-02-22 $22.32 $22.80 $21.99 $22.55 $22.55 1,755,980
2023-02-21 $22.50 $22.80 $22.16 $22.35 $22.35 1,802,200
2023-02-20 $22.08 $22.70 $22.08 $22.53 $22.53 2,198,100
2023-02-17 $22.63 $23.05 $21.98 $22.07 $22.07 2,275,400
2023-02-16 $23.55 $23.88 $22.51 $22.64 $22.64 3,461,500
2023-02-15 $22.83 $23.62 $22.68 $23.34 $23.34 3,027,700
2023-02-14 $22.85 $23.28 $22.63 $22.77 $22.77 2,304,200
2023-02-13 $22.31 $23.16 $22.00 $22.95 $22.95 3,367,560
2023-02-10 $22.12 $22.69 $22.10 $22.30 $22.30 1,433,680
2023-02-09 $21.80 $22.16 $21.71 $22.13 $22.13 1,312,100
2023-02-08 $22.21 $22.47 $21.75 $21.80 $21.80 1,322,900
2023-02-07 $22.05 $22.44 $21.60 $22.21 $22.21 1,715,290
2023-02-06 $22.41 $22.49 $21.92 $22.07 $22.07 1,990,170
2023-02-03 $22.20 $22.76 $21.85 $22.28 $22.28 2,561,400
2023-02-02 $21.75 $22.50 $21.59 $22.20 $22.20 3,442,360
2023-02-01 $21.47 $21.70 $21.27 $21.68 $21.68 1,933,120
2023-01-31 $21.36 $21.57 $21.13 $21.49 $21.49 2,318,400
2023-01-30 $20.55 $22.05 $20.40 $21.70 $21.70 5,220,520
2023-01-20 $20.21 $20.39 $19.96 $20.30 $20.30 1,689,900
2023-01-19 $20.03 $20.30 $20.02 $20.16 $20.16 1,098,200
2023-01-18 $20.22 $20.45 $20.00 $20.05 $20.05 1,304,740
2023-01-17 $20.30 $20.30 $19.98 $20.00 $20.00 1,440,560
2023-01-16 $20.22 $20.32 $20.05 $20.26 $20.26 1,359,700
2023-01-13 $20.20 $20.43 $19.93 $20.14 $20.14 1,308,200
2023-01-12 $20.21 $20.44 $20.15 $20.30 $20.30 837,500
2023-01-11 $20.77 $21.05 $20.20 $20.27 $20.27 1,264,990
2023-01-10 $20.63 $20.98 $20.42 $20.95 $20.95 1,617,200
2023-01-09 $20.45 $20.77 $20.33 $20.65 $20.65 1,357,900
2023-01-06 $20.56 $20.80 $20.32 $20.42 $20.42 1,441,000
2023-01-05 $21.15 $21.19 $20.55 $20.70 $20.70 1,362,690
2023-01-04 $20.78 $21.09 $20.51 $20.84 $20.84 1,573,400
2023-01-03 $20.35 $20.76 $20.24 $20.76 $20.76 1,626,300
2023-01-02 $20.25 $20.25 $20.25 $20.25 $20.25 0
2022-12-30 $19.64 $20.40 $19.64 $20.25 $20.25 2,009,700
2022-12-29 $20.11 $20.27 $19.57 $19.64 $19.64 1,319,630
2022-12-28 $20.38 $20.60 $19.91 $19.91 $19.91 1,295,300
2022-12-27 $20.09 $20.80 $19.88 $20.47 $20.47 1,777,200
2022-12-26 $20.49 $20.49 $19.91 $20.07 $20.07 1,328,960
2022-12-23 $19.46 $20.59 $19.46 $20.30 $20.30 2,006,440
2022-12-22 $19.99 $20.12 $19.54 $19.59 $19.59 1,566,870
2022-12-21 $19.74 $20.07 $19.56 $19.81 $19.81 1,353,500
2022-12-20 $20.13 $20.29 $19.61 $19.73 $19.73 1,550,000
2022-12-19 $20.33 $20.53 $19.92 $20.12 $20.12 1,605,030
2022-12-16 $20.80 $20.80 $20.27 $20.33 $20.33 1,738,400
2022-12-15 $20.77 $21.09 $20.26 $20.85 $20.85 2,666,420
2022-12-14 $21.50 $21.74 $20.58 $20.73 $20.73 3,884,270
2022-12-13 $21.38 $22.07 $21.38 $21.74 $21.74 2,818,520
2022-12-12 $21.69 $21.95 $21.38 $21.44 $21.44 2,326,970
2022-12-09 $22.12 $22.12 $21.46 $21.69 $21.69 2,953,430
2022-12-08 $22.47 $22.58 $21.59 $22.13 $22.13 4,434,260
2022-12-07 $22.31 $23.09 $22.23 $22.35 $22.35 5,164,380
2022-12-06 $23.16 $23.18 $22.10 $22.58 $22.58 5,872,230
2022-12-05 $21.44 $23.99 $21.20 $23.21 $23.21 10,379,400
2022-12-01 $21.60 $21.62 $20.87 $20.95 $20.95 4,920,680
2022-11-30 $22.30 $22.30 $21.14 $21.31 $21.31 6,519,310
2022-11-29 $21.80 $22.69 $21.66 $22.52 $22.52 8,120,060
2022-11-28 $21.00 $23.18 $20.31 $22.74 $22.74 11,627,790
2022-11-25 $19.96 $22.05 $19.75 $21.53 $21.53 8,287,470
2022-11-24 $19.90 $20.75 $19.80 $19.96 $19.96 3,207,100
2022-11-23 $20.45 $21.52 $19.89 $20.14 $20.14 5,848,390
2022-11-22 $20.39 $21.10 $20.18 $20.37 $20.37 2,000,500
2022-11-21 $20.60 $20.78 $20.04 $20.44 $20.44 1,869,400
2022-11-18 $20.81 $21.26 $20.60 $20.60 $20.60 1,867,300
2022-11-17 $20.60 $20.88 $20.44 $20.80 $20.80 1,505,250
2022-11-16 $20.40 $21.16 $20.25 $20.62 $20.62 2,012,600
2022-11-15 $20.15 $20.31 $19.95 $20.20 $20.20 978,200
2022-11-14 $19.99 $20.22 $19.80 $19.95 $19.95 1,020,600
2022-11-11 $20.48 $20.67 $19.90 $19.92 $19.92 1,337,510
2022-11-10 $20.12 $20.24 $19.90 $20.17 $20.17 713,600
2022-11-09 $20.20 $20.32 $19.96 $19.98 $19.98 1,109,000
2022-11-08 $20.10 $20.48 $19.95 $20.23 $20.23 1,195,300
2022-11-07 $20.30 $20.40 $19.96 $20.16 $20.16 1,760,670
2022-11-04 $19.80 $20.69 $19.58 $20.30 $20.30 2,735,210
2022-11-03 $19.57 $19.85 $19.35 $19.78 $19.78 1,416,910
2022-11-02 $19.38 $20.13 $19.31 $19.68 $19.68 2,610,900
2022-11-01 $18.68 $19.29 $18.60 $19.26 $19.26 1,399,000
2022-10-31 $18.25 $18.81 $18.10 $18.70 $18.70 1,022,700
2022-10-28 $18.94 $18.94 $18.20 $18.29 $18.29 1,379,400
2022-10-27 $18.32 $19.25 $18.18 $18.97 $18.97 2,415,100
2022-10-26 $17.40 $18.35 $17.35 $18.20 $18.20 1,551,620
2022-10-25 $17.79 $17.88 $17.08 $17.32 $17.32 1,365,100
2022-10-24 $18.22 $18.87 $17.70 $17.78 $17.78 1,137,420
2022-10-21 $18.52 $18.52 $18.18 $18.28 $18.28 813,750
2022-10-20 $18.88 $19.09 $18.40 $18.40 $18.40 1,619,100
2022-10-19 $18.60 $19.32 $18.23 $18.76 $18.76 2,127,700
2022-10-18 $18.40 $19.36 $18.10 $18.67 $18.67 2,448,870
2022-10-17 $17.65 $18.34 $17.64 $18.19 $18.19 1,053,100
2022-10-14 $17.48 $17.88 $17.48 $17.70 $17.70 855,600
2022-10-13 $17.25 $17.69 $17.12 $17.41 $17.41 613,600
2022-10-12 $17.04 $17.35 $16.91 $17.35 $17.35 554,820
2022-10-11 $17.18 $17.25 $16.80 $17.10 $17.10 696,400
2022-10-10 $17.48 $17.48 $17.04 $17.07 $17.07 679,000
2022-09-30 $17.23 $17.60 $17.23 $17.34 $17.34 577,600
2022-09-29 $18.05 $18.25 $17.34 $17.41 $17.41 1,188,120
2022-09-28 $18.10 $18.50 $17.90 $17.93 $17.93 1,323,270
2022-09-27 $17.90 $18.13 $17.63 $18.10 $18.10 1,221,900
2022-09-26 $18.89 $18.94 $17.78 $18.00 $18.00 2,754,380
2022-09-23 $17.62 $18.95 $17.56 $18.80 $18.80 3,744,150
2022-09-22 $17.50 $17.77 $17.40 $17.71 $17.71 1,727,840
2022-09-21 $17.24 $17.82 $16.97 $17.77 $17.77 1,497,500
2022-09-20 $17.76 $17.90 $17.26 $17.35 $17.35 1,466,170
2022-09-19 $17.82 $17.88 $17.40 $17.53 $17.53 944,100
2022-09-16 $18.10 $18.36 $17.82 $17.82 $17.82 1,059,900
2022-09-15 $18.59 $19.01 $18.18 $18.21 $18.21 1,564,100
2022-09-14 $18.61 $18.75 $18.28 $18.51 $18.51 838,780
2022-09-13 $18.58 $18.82 $18.50 $18.81 $18.81 846,540
2022-09-12 $18.61 $18.61 $18.61 $18.61 $18.61 0
2022-09-09 $18.72 $18.85 $18.47 $18.61 $18.61 1,122,500
2022-09-08 $19.01 $19.20 $18.53 $18.55 $18.55 1,789,900
2022-09-07 $19.47 $19.47 $18.98 $19.08 $19.08 2,072,000
2022-09-06 $19.96 $19.96 $19.32 $19.48 $19.48 1,953,010
2022-09-05 $20.30 $20.30 $19.58 $19.81 $19.81 2,259,990
2022-09-02 $20.28 $20.58 $19.94 $20.20 $20.20 2,647,140
2022-09-01 $20.56 $20.79 $19.80 $20.20 $20.20 3,945,010
2022-08-31 $19.61 $21.59 $19.55 $20.59 $20.59 6,996,480
2022-08-30 $19.20 $19.79 $19.11 $19.75 $19.75 2,108,500
2022-08-29 $19.50 $19.50 $18.80 $19.19 $19.19 2,706,310
2022-08-26 $19.15 $20.30 $18.88 $19.86 $19.86 3,583,220
2022-08-25 $19.21 $19.40 $18.69 $18.98 $18.98 1,666,560
2022-08-24 $19.24 $19.58 $19.00 $19.10 $19.10 1,989,590
2022-08-23 $19.15 $19.30 $18.81 $19.16 $19.16 1,458,050
2022-08-22 $18.90 $19.58 $18.60 $19.18 $19.18 1,987,790
2022-08-19 $18.54 $19.75 $18.54 $18.98 $18.98 2,686,270
2022-08-18 $18.73 $18.73 $18.30 $18.54 $18.54 654,360
2022-08-17 $18.49 $18.79 $18.35 $18.73 $18.73 764,460
2022-08-16 $18.48 $18.52 $18.34 $18.52 $18.52 623,460
2022-08-15 $18.55 $18.73 $18.27 $18.44 $18.44 585,680
2022-08-12 $18.40 $18.76 $18.29 $18.62 $18.62 677,600
2022-08-11 $18.00 $18.47 $17.93 $18.47 $18.47 1,004,650
2022-08-10 $18.18 $18.18 $17.83 $17.91 $17.91 777,830
2022-08-09 $18.89 $18.89 $18.39 $18.59 $18.09 1,164,100
2022-08-08 $18.89 $18.89 $18.66 $18.72 $18.21 667,500
2022-08-05 $18.53 $18.85 $18.40 $18.81 $18.30 796,420
2022-08-04 $18.56 $18.65 $18.38 $18.52 $18.02 508,120
2022-08-03 $18.37 $18.81 $18.31 $18.42 $17.92 764,550
2022-08-02 $19.19 $19.19 $18.05 $18.26 $17.76 1,194,270
2022-08-01 $19.07 $19.30 $18.81 $19.19 $18.67 628,300
2022-07-29 $19.39 $19.48 $18.99 $19.03 $18.51 679,060
2022-07-28 $19.34 $19.55 $19.16 $19.33 $18.81 775,720
2022-07-27 $19.31 $19.39 $19.01 $19.15 $18.63 636,030
2022-07-26 $19.27 $19.40 $18.96 $19.31 $18.79 707,270
2022-07-25 $19.57 $19.91 $19.12 $19.27 $18.75 895,250
2022-07-22 $19.32 $20.03 $19.30 $19.49 $18.96 1,547,330
2022-07-21 $19.42 $19.46 $19.02 $19.26 $18.74 679,820
2022-07-20 $19.18 $19.44 $19.18 $19.36 $18.83 727,100
2022-07-19 $18.90 $19.25 $18.81 $19.25 $18.73 698,990
2022-07-18 $18.59 $18.92 $18.42 $18.86 $18.35 704,180
2022-07-15 $19.00 $19.04 $18.42 $18.42 $17.92 844,810
2022-07-14 $18.98 $19.23 $18.79 $19.05 $18.53 574,720
2022-07-13 $18.91 $19.17 $18.91 $19.02 $18.50 528,130
2022-07-12 $19.13 $19.25 $18.88 $18.88 $18.37 810,710
2022-07-11 $19.49 $19.58 $19.07 $19.14 $18.62 771,200
2022-07-08 $19.64 $19.93 $19.50 $19.58 $19.05 1,001,500
2022-07-07 $19.79 $19.89 $19.43 $19.46 $18.93 963,100
2022-07-06 $20.13 $20.13 $19.56 $19.64 $19.11 1,511,940
2022-07-05 $20.45 $20.72 $20.01 $20.13 $19.58 1,787,400
2022-07-04 $20.09 $20.62 $19.83 $20.45 $19.89 1,854,230
2022-07-01 $20.60 $20.75 $19.90 $20.08 $19.53 1,760,400
2022-06-30 $20.03 $20.87 $20.02 $20.60 $20.04 2,022,360
2022-06-29 $20.57 $20.60 $20.00 $20.00 $19.46 1,639,900
2022-06-28 $20.58 $20.84 $20.33 $20.51 $19.95 1,556,630
2022-06-27 $20.50 $20.96 $20.35 $20.58 $20.02 1,540,860
2022-06-24 $20.28 $20.58 $20.10 $20.24 $19.69 920,660
2022-06-23 $19.96 $20.46 $19.73 $20.43 $19.88 1,462,650
2022-06-22 $20.98 $20.98 $19.92 $19.97 $19.43 1,688,640
2022-06-21 $20.50 $21.11 $20.39 $20.65 $20.09 1,930,250
2022-06-20 $20.40 $20.92 $20.26 $20.53 $19.97 1,814,380
2022-06-17 $21.12 $21.21 $20.27 $20.59 $20.03 2,668,420
2022-06-16 $20.20 $21.62 $20.18 $21.11 $20.54 4,202,760
2022-06-15 $19.47 $20.67 $19.45 $20.20 $19.65 3,100,270
2022-06-14 $20.10 $20.10 $18.86 $19.54 $19.01 2,945,170
2022-06-13 $19.93 $20.23 $19.79 $20.21 $19.66 1,498,980
2022-06-10 $19.80 $20.16 $19.68 $20.05 $19.51 1,760,330
2022-06-09 $20.12 $20.35 $19.69 $19.88 $19.34 1,625,550
2022-06-08 $20.49 $20.64 $19.94 $20.12 $19.57 2,269,720
2022-06-07 $20.30 $20.99 $19.70 $20.73 $20.17 3,148,100
2022-06-06 $20.08 $20.51 $20.05 $20.50 $19.94 2,258,100
2022-06-02 $20.70 $20.70 $20.02 $20.30 $19.75 3,554,950
2022-06-01 $20.83 $21.19 $20.60 $20.82 $20.25 3,697,440
2022-05-31 $21.05 $21.63 $20.70 $21.29 $20.71 6,475,880
2022-05-30 $20.65 $22.27 $19.56 $22.00 $21.40 8,509,850
2022-05-27 $19.01 $22.18 $18.96 $20.28 $19.73 7,183,690
2022-05-26 $19.35 $19.35 $18.60 $18.89 $18.38 1,493,660
2022-05-25 $17.98 $19.07 $17.98 $18.98 $18.46 1,822,190
2022-05-24 $19.20 $19.80 $18.20 $18.27 $17.77 2,658,850
2022-05-23 $19.63 $20.50 $19.30 $19.36 $18.83 3,318,890
2022-05-20 $18.64 $19.06 $18.58 $18.98 $18.46 1,056,000
2022-05-19 $18.62 $18.85 $18.26 $18.68 $18.17 963,240
2022-05-18 $18.50 $19.15 $18.40 $18.85 $18.34 1,555,500
2022-05-17 $18.90 $18.98 $18.31 $18.48 $17.98 811,460
2022-05-16 $18.56 $18.95 $18.55 $18.67 $18.16 1,115,000
2022-05-13 $18.71 $18.80 $18.35 $18.56 $18.06 862,500
2022-05-12 $18.56 $18.87 $18.42 $18.63 $18.12 826,100
2022-05-11 $18.42 $19.21 $18.30 $18.56 $18.06 1,422,400
2022-05-10 $18.10 $18.56 $17.95 $18.46 $17.96 1,020,500
2022-05-09 $17.88 $18.48 $17.87 $18.27 $17.77 928,660
2022-05-06 $18.00 $18.20 $17.70 $17.88 $17.39 775,740
2022-05-05 $18.10 $18.54 $17.64 $18.24 $17.74 1,136,840
2022-05-04 $18.09 $18.09 $18.09 $18.09 $17.60 0
2022-05-03 $18.09 $18.09 $18.09 $18.09 $17.60 0
2022-04-29 $17.42 $18.36 $17.35 $18.09 $17.60 1,783,970
2022-04-28 $17.76 $17.93 $17.10 $17.28 $16.81 1,419,830
2022-04-27 $17.53 $17.96 $17.02 $17.90 $17.41 1,828,010
2022-04-26 $18.11 $18.58 $17.57 $17.57 $17.09 1,338,760
2022-04-25 $19.12 $19.36 $18.00 $18.10 $17.61 1,740,540
2022-04-22 $19.90 $19.90 $19.35 $19.37 $18.84 1,415,400
2022-04-21 $20.31 $20.75 $19.80 $20.00 $19.46 1,068,930
2022-04-20 $20.68 $21.45 $20.38 $20.52 $19.96 1,713,690
2022-04-19 $20.44 $20.81 $20.26 $20.63 $20.07 1,094,040
2022-04-18 $20.70 $20.96 $20.36 $20.54 $19.98 1,022,490
2022-04-15 $21.40 $21.40 $20.69 $20.74 $20.18 995,800
2022-04-14 $21.94 $21.98 $21.40 $21.40 $20.82 1,079,100
2022-04-13 $22.58 $22.59 $21.53 $21.65 $21.06 1,325,150
2022-04-12 $22.91 $22.91 $22.03 $22.70 $22.08 1,041,690
2022-04-11 $23.21 $23.29 $22.30 $22.72 $22.10 1,066,010
2022-04-08 $24.06 $24.20 $23.00 $23.26 $23.26 1,187,200
2022-04-07 $24.81 $24.91 $24.01 $24.05 $24.05 1,674,900
2022-04-06 $24.08 $25.20 $24.04 $24.95 $24.95 2,488,800
2022-04-05 $24.12 $24.12 $24.12 $24.12 $24.12 0
2022-04-04 $24.12 $24.12 $24.12 $24.12 $24.12 0
2022-04-01 $23.95 $24.38 $23.45 $24.12 $24.12 1,155,780
2022-03-31 $24.41 $24.59 $23.89 $23.99 $23.99 1,417,980
2022-03-30 $23.63 $24.95 $22.60 $24.60 $24.60 3,334,430
2022-03-29 $24.39 $24.54 $23.82 $23.98 $23.98 789,500
2022-03-28 $24.20 $24.55 $23.80 $24.42 $24.42 715,600
2022-03-25 $24.43 $24.84 $24.20 $24.29 $24.29 649,340
2022-03-24 $24.69 $24.69 $24.11 $24.29 $24.29 614,350
2022-03-23 $25.05 $25.10 $24.55 $24.66 $24.66 905,660
2022-03-22 $24.66 $25.49 $24.24 $25.07 $25.07 1,456,820
2022-03-21 $24.60 $24.87 $24.11 $24.69 $24.69 939,530
2022-03-18 $24.30 $24.90 $24.00 $24.60 $24.60 716,050
2022-03-17 $24.03 $25.00 $23.88 $24.33 $24.33 1,619,800
2022-03-16 $23.69 $23.88 $22.88 $23.63 $23.63 1,363,600
2022-03-15 $24.43 $24.67 $23.20 $23.23 $23.23 1,559,900
2022-03-14 $25.65 $25.74 $24.40 $24.40 $24.40 1,244,900
2022-03-11 $25.08 $25.86 $24.32 $25.81 $25.81 1,851,140
2022-03-10 $24.50 $25.47 $24.50 $25.00 $25.00 1,792,940
2022-03-09 $25.00 $25.27 $23.20 $24.23 $24.23 2,428,010
2022-03-08 $26.00 $26.16 $24.95 $24.95 $24.95 2,561,460
2022-03-07 $26.70 $26.91 $26.00 $26.13 $26.13 1,766,950
2022-03-04 $26.79 $27.03 $26.45 $26.91 $26.91 1,042,900
2022-03-03 $26.86 $27.26 $26.65 $26.85 $26.85 1,535,900
2022-03-02 $26.70 $26.96 $26.47 $26.83 $26.83 989,700
2022-03-01 $26.81 $27.15 $26.77 $27.01 $27.01 394,040
2022-02-28 $27.68 $27.68 $26.41 $26.85 $26.85 845,100
2022-02-25 $26.96 $27.58 $26.90 $27.17 $27.17 764,150
2022-02-24 $27.80 $27.98 $26.39 $26.84 $26.84 1,498,570
2022-02-23 $27.75 $28.12 $27.75 $28.07 $28.07 850,100
2022-02-22 $28.42 $28.53 $27.65 $27.80 $27.80 1,034,900
2022-02-21 $28.35 $28.88 $28.17 $28.70 $28.70 1,030,020
2022-02-18 $28.01 $28.30 $27.72 $28.17 $28.17 845,600
2022-02-17 $28.28 $28.55 $27.90 $28.05 $28.05 1,123,190
2022-02-16 $27.88 $28.56 $27.88 $28.27 $28.27 1,015,010
2022-02-15 $27.60 $28.43 $27.42 $27.81 $27.81 1,255,300
2022-02-14 $28.10 $28.28 $27.53 $27.74 $27.74 1,905,860
2022-02-11 $28.73 $29.72 $27.72 $28.53 $28.53 2,584,890
2022-02-10 $28.49 $28.91 $28.03 $28.73 $28.73 1,516,590
2022-02-09 $27.40 $28.75 $27.18 $28.46 $28.46 3,243,280
2022-02-08 $26.70 $27.65 $26.65 $27.17 $27.17 1,756,060
2022-02-07 $27.03 $27.16 $26.11 $26.86 $26.86 2,241,940
2022-02-04 $26.71 $26.71 $26.71 $26.71 $26.71 0
2022-02-03 $26.71 $26.71 $26.71 $26.71 $26.71 0
2022-02-02 $26.71 $26.71 $26.71 $26.71 $26.71 0
2022-02-01 $26.71 $26.71 $26.71 $26.71 $26.71 0
2022-01-28 $26.81 $26.98 $26.18 $26.71 $26.71 1,916,710
2022-01-27 $27.15 $27.29 $26.18 $26.39 $26.39 1,807,390
2022-01-26 $27.30 $27.96 $26.75 $27.00 $27.00 1,541,260
2022-01-25 $28.33 $28.48 $27.00 $27.15 $27.15 2,901,700
2022-01-24 $29.68 $29.81 $28.11 $28.52 $28.52 3,720,440
2022-01-21 $29.52 $30.38 $29.25 $29.66 $29.66 2,051,610
2022-01-20 $31.38 $31.60 $29.19 $29.30 $29.30 4,196,070
2022-01-19 $30.62 $31.85 $30.62 $31.37 $31.37 1,791,750
2022-01-18 $32.10 $32.30 $30.52 $30.80 $30.80 2,674,200
2022-01-17 $31.53 $32.53 $31.53 $31.92 $31.92 2,604,410
2022-01-14 $31.73 $32.20 $31.13 $31.35 $31.35 2,534,130
2022-01-13 $32.36 $32.75 $31.70 $31.90 $31.90 1,775,160
2022-01-12 $32.70 $32.97 $31.98 $32.49 $32.49 1,660,310
2022-01-11 $33.05 $33.05 $32.06 $32.60 $32.60 1,975,140
2022-01-10 $33.50 $33.50 $32.02 $33.00 $33.00 1,994,570
2022-01-07 $34.58 $35.07 $33.33 $33.43 $33.43 3,165,990
2022-01-06 $34.50 $35.48 $33.33 $34.38 $34.38 6,115,810
2022-01-05 $33.00 $35.11 $33.00 $34.92 $34.92 9,333,510
2022-01-04 $30.33 $34.16 $29.90 $33.96 $33.96 10,489,620
2022-01-03 $29.62 $29.62 $29.62 $29.62 $29.62 0
2021-12-31 $29.50 $29.79 $28.98 $29.62 $29.62 2,485,660
2021-12-30 $28.74 $29.80 $28.70 $29.46 $29.46 2,366,100
2021-12-29 $28.99 $29.24 $28.41 $28.73 $28.73 1,597,600
2021-12-28 $29.60 $29.65 $28.67 $28.89 $28.89 1,986,240
2021-12-27 $29.50 $29.60 $28.78 $29.42 $29.42 1,464,000
2021-12-24 $30.00 $30.29 $29.26 $29.59 $29.59 1,813,690
2021-12-23 $30.24 $30.71 $29.71 $30.02 $30.02 3,091,320
2021-12-22 $28.65 $31.18 $28.41 $30.82 $30.82 6,156,470
2021-12-21 $28.50 $28.85 $28.22 $28.67 $28.67 1,830,800
2021-12-20 $28.96 $29.29 $28.17 $28.24 $28.24 2,382,050
2021-12-17 $29.71 $29.94 $28.78 $28.99 $28.99 3,400,340
2021-12-16 $29.10 $30.14 $29.01 $30.01 $30.01 5,019,190
2021-12-15 $28.58 $30.25 $28.30 $29.39 $29.39 5,510,980
2021-12-14 $28.66 $29.29 $28.54 $28.69 $28.69 2,856,740
2021-12-13 $28.80 $29.30 $28.33 $28.69 $28.69 4,434,710
2021-12-10 $27.45 $29.40 $27.35 $28.75 $28.75 4,989,240
2021-12-09 $26.73 $28.19 $26.60 $27.63 $27.63 4,551,990
2021-12-08 $26.54 $26.77 $26.45 $26.73 $26.73 1,396,700
2021-12-07 $26.55 $26.93 $26.29 $26.54 $26.54 1,427,690
2021-12-06 $27.04 $27.07 $26.35 $26.35 $26.35 1,411,370
2021-12-03 $26.95 $26.95 $26.95 $26.95 $26.95 1,033,110
2021-12-02 $26.75 $26.75 $26.75 $26.75 $26.75 1,316,900
2021-12-01 $26.42 $27.50 $26.31 $27.25 $27.25 1,833,140
2021-11-30 $26.96 $27.26 $26.28 $26.47 $26.47 1,908,850
2021-11-29 $26.78 $27.01 $26.45 $26.96 $26.96 1,109,520
2021-11-26 $27.62 $27.70 $27.21 $27.29 $27.29 1,384,160
2021-11-25 $27.91 $27.91 $27.48 $27.74 $27.74 1,365,980
2021-11-24 $26.85 $28.18 $26.84 $27.88 $27.88 3,241,560
2021-11-23 $26.87 $27.10 $26.61 $26.76 $26.76 1,390,930
2021-11-22 $26.55 $27.03 $26.43 $26.89 $26.89 1,520,820
2021-11-19 $26.51 $26.95 $26.19 $26.62 $26.62 1,946,800
2021-11-18 $27.35 $27.45 $26.57 $26.63 $26.63 2,144,070
2021-11-17 $27.89 $27.89 $27.00 $27.50 $27.50 2,422,920
2021-11-16 $27.52 $28.47 $27.47 $27.90 $27.90 2,014,630
2021-11-15 $27.13 $27.60 $26.80 $27.52 $27.52 2,068,500
2021-11-12 $26.99 $28.55 $26.70 $27.41 $27.41 2,471,510
2021-11-11 $26.26 $27.06 $26.15 $26.93 $26.93 1,691,240
2021-11-10 $26.09 $26.43 $26.06 $26.29 $26.29 791,550
2021-11-09 $26.56 $26.59 $26.22 $26.35 $26.35 1,314,120
2021-11-08 $26.67 $26.87 $26.23 $26.57 $26.57 1,219,450
2021-11-05 $26.55 $26.55 $26.55 $26.55 $26.55 1,928,550
2021-11-04 $27.04 $27.25 $26.22 $26.55 $26.55 1,882,350
2021-11-03 $26.52 $27.16 $26.39 $26.90 $26.90 2,065,500
2021-11-02 $26.90 $27.30 $25.71 $26.60 $26.60 3,598,650
2021-11-01 $29.00 $29.01 $26.91 $26.98 $26.98 4,252,220
2021-10-29 $31.46 $31.46 $28.64 $28.98 $28.98 3,110,500
2021-10-28 $32.05 $32.72 $31.60 $32.10 $32.10 538,480
2021-10-27 $32.22 $32.88 $31.35 $32.52 $32.52 713,150
2021-10-26 $32.75 $32.98 $32.35 $32.36 $32.36 291,860
2021-10-25 $33.00 $33.10 $32.72 $32.75 $32.75 267,500
2021-10-22 $32.60 $33.27 $32.52 $33.20 $33.20 276,050
2021-10-21 $32.47 $33.06 $32.44 $32.90 $32.90 358,830
2021-10-20 $33.50 $33.66 $32.51 $33.10 $33.10 528,440
2021-10-19 $33.65 $33.87 $33.33 $33.66 $33.66 363,640
2021-10-18 $34.20 $34.32 $33.54 $33.98 $33.98 464,550
2021-10-15 $34.78 $34.78 $33.92 $34.51 $34.51 360,010
2021-10-14 $33.77 $34.78 $33.51 $34.66 $34.66 485,900
2021-10-13 $34.50 $35.25 $33.00 $34.53 $34.53 1,062,380
2021-10-12 $34.96 $35.00 $33.81 $34.24 $34.24 324,000
2021-10-11 $33.48 $35.46 $33.28 $35.15 $35.15 823,840
2021-10-08 $33.68 $33.90 $32.88 $33.65 $33.65 516,310
2021-10-07 $33.45 $33.45 $33.45 $33.45 $33.45 0
2021-10-06 $33.45 $33.45 $33.45 $33.45 $33.45 0
2021-09-30 $32.09 $33.91 $32.09 $33.45 $33.45 675,300
2021-09-29 $33.60 $33.60 $32.19 $32.36 $32.36 256,130
2021-09-28 $32.80 $33.28 $32.08 $33.19 $33.19 409,500
2021-09-27 $32.30 $32.85 $31.54 $32.85 $32.85 496,640
2021-09-24 $32.67 $33.09 $32.00 $32.28 $32.28 518,540
2021-09-23 $33.32 $33.95 $32.79 $33.01 $33.01 385,200
2021-09-22 $33.00 $33.28 $32.45 $32.77 $32.77 257,270
2021-09-21 $33.28 $33.28 $33.28 $33.28 $33.28 0
2021-09-20 $33.28 $33.28 $33.28 $33.28 $33.28 0
2021-09-17 $33.14 $33.65 $32.41 $33.28 $33.28 415,350
2021-09-16 $33.70 $33.94 $32.90 $33.18 $33.18 507,530
2021-09-15 $33.99 $34.49 $33.61 $33.79 $33.79 518,800
2021-09-14 $34.71 $34.92 $33.60 $34.60 $34.60 1,413,950
2021-09-13 $34.10 $36.00 $32.72 $35.74 $35.74 2,145,430
2021-09-10 $34.74 $35.56 $34.12 $34.24 $34.24 989,120
2021-09-09 $34.93 $35.14 $34.02 $34.39 $34.39 925,010
2021-09-08 $35.24 $35.38 $34.60 $34.93 $34.93 844,200
2021-09-07 $35.56 $35.79 $34.60 $35.19 $35.19 1,291,410
2021-09-06 $35.64 $36.79 $34.50 $35.40 $35.40 2,113,840
2021-09-03 $35.23 $36.43 $35.01 $35.65 $35.65 3,153,510
2021-09-02 $33.38 $35.96 $33.01 $35.69 $35.69 3,651,720
2021-09-01 $30.37 $34.50 $30.10 $34.08 $34.08 3,379,770
2021-08-31 $32.30 $32.39 $29.89 $30.36 $30.36 2,461,900
2021-08-30 $32.60 $32.91 $31.02 $32.31 $32.31 1,740,740
2021-08-27 $32.48 $33.56 $31.86 $32.60 $32.60 1,909,090
2021-08-26 $31.80 $33.78 $31.13 $32.89 $32.89 2,127,680
2021-08-25 $29.60 $32.50 $29.60 $31.97 $31.97 2,173,200
2021-08-24 $30.44 $30.76 $29.83 $30.00 $30.00 548,790
2021-08-23 $29.56 $30.45 $29.52 $30.29 $30.29 660,960
2021-08-20 $30.56 $30.56 $29.60 $29.73 $29.73 958,570
2021-08-19 $30.10 $30.88 $30.01 $30.57 $30.57 717,500
2021-08-18 $30.08 $30.40 $29.82 $30.05 $30.05 647,380
2021-08-17 $30.44 $30.66 $29.87 $30.23 $30.23 941,650
2021-08-16 $30.85 $30.97 $30.25 $30.36 $30.36 856,900
2021-08-13 $31.37 $31.37 $30.38 $30.82 $30.82 1,174,790
2021-08-12 $30.50 $31.80 $30.50 $31.61 $31.61 1,553,840
2021-08-11 $30.70 $31.25 $30.32 $30.48 $30.48 729,800
2021-08-10 $30.91 $31.15 $30.54 $30.75 $30.75 783,820
2021-08-09 $29.90 $30.98 $29.65 $30.77 $30.77 1,029,470
2021-08-06 $30.26 $30.26 $29.69 $30.00 $30.00 667,730
2021-08-05 $31.00 $31.25 $30.12 $30.20 $30.20 1,484,840
2021-08-04 $32.00 $32.00 $30.78 $30.87 $30.87 1,597,300
2021-08-03 $31.55 $32.98 $31.03 $32.10 $32.10 1,490,200
2021-08-02 $30.74 $31.89 $30.23 $31.53 $31.53 1,334,320
2021-07-30 $31.33 $31.53 $30.32 $30.73 $30.73 1,465,020
2021-07-29 $31.60 $32.28 $31.51 $31.67 $31.67 631,390
2021-07-28 $32.02 $32.31 $31.21 $31.43 $31.43 841,400
2021-07-27 $32.68 $33.39 $31.80 $32.04 $32.04 752,270
2021-07-26 $34.10 $34.32 $32.11 $32.46 $32.46 1,042,780
2021-07-23 $34.84 $34.84 $33.92 $34.10 $34.10 577,620
2021-07-22 $35.30 $35.30 $34.47 $34.61 $34.61 676,190
2021-07-21 $35.60 $35.68 $35.06 $35.11 $35.11 392,730
2021-07-20 $35.27 $35.55 $35.05 $35.25 $35.25 429,290
2021-07-19 $35.80 $35.85 $35.04 $35.55 $35.55 429,200
2021-07-16 $35.62 $36.20 $35.39 $35.44 $35.44 530,140
2021-07-15 $36.09 $36.47 $35.31 $35.86 $35.86 552,490
2021-07-14 $36.87 $37.00 $36.00 $36.22 $36.22 591,070
2021-07-13 $36.39 $37.50 $36.21 $36.85 $36.85 762,510
2021-07-12 $35.72 $37.50 $35.55 $36.22 $36.22 1,242,660
2021-07-09 $35.12 $35.88 $34.89 $35.62 $35.62 533,210
2021-07-08 $35.92 $36.64 $35.46 $35.60 $35.12 946,610
2021-07-07 $35.65 $36.05 $35.60 $35.95 $35.46 461,780
2021-07-06 $35.98 $36.28 $35.36 $35.80 $35.31 915,300
2021-07-05 $36.20 $36.40 $35.73 $35.95 $35.46 654,300
2021-07-02 $37.01 $37.40 $36.20 $36.21 $35.72 855,100
2021-07-01 $36.80 $37.60 $36.31 $37.05 $36.55 905,570
2021-06-30 $36.80 $37.79 $36.60 $36.77 $36.27 1,118,410
2021-06-29 $38.20 $38.30 $36.70 $36.72 $36.22 1,580,810
2021-06-28 $36.73 $39.35 $36.56 $38.19 $37.67 2,506,220
2021-06-25 $37.10 $37.43 $36.43 $36.56 $36.06 1,046,690
2021-06-24 $37.83 $37.99 $37.09 $37.18 $36.68 931,510
2021-06-23 $38.10 $38.27 $37.16 $38.12 $37.60 540,800
2021-06-22 $38.08 $38.38 $37.53 $37.70 $37.19 629,940
2021-06-21 $37.80 $37.97 $37.22 $37.54 $37.03 707,360
2021-06-18 $37.00 $37.81 $36.98 $37.58 $37.07 765,700
2021-06-17 $37.17 $37.60 $36.85 $36.99 $36.49 542,170
2021-06-16 $38.24 $38.39 $37.00 $37.26 $36.75 722,890
2021-06-15 $39.09 $39.09 $37.81 $38.05 $37.53 494,300
2021-06-14 $38.98 $38.98 $38.98 $38.98 $38.45 0
2021-06-11 $39.72 $39.72 $38.51 $38.98 $38.45 740,000
2021-06-10 $39.88 $40.02 $39.51 $39.60 $39.06 397,700
2021-06-09 $39.80 $40.06 $39.54 $39.76 $39.22 463,450
2021-06-08 $40.32 $40.44 $39.30 $40.00 $39.46 622,150
2021-06-07 $39.65 $40.30 $39.56 $40.09 $39.55 319,600
2021-06-04 $40.20 $40.36 $39.90 $40.05 $39.51 518,140
2021-06-03 $40.88 $41.49 $40.10 $40.17 $39.62 901,920
2021-06-02 $41.19 $41.19 $40.18 $40.41 $39.86 735,580
2021-06-01 $41.10 $41.60 $40.66 $41.01 $40.45 606,800
2021-05-31 $41.30 $41.60 $40.58 $41.50 $40.94 526,700
2021-05-28 $41.71 $41.71 $40.80 $41.25 $40.69 600,290
2021-05-27 $41.88 $42.28 $41.60 $41.71 $41.14 292,720
2021-05-26 $42.96 $42.96 $42.00 $42.08 $41.51 741,400
2021-05-25 $42.79 $43.18 $41.80 $43.03 $42.45 846,440
2021-05-24 $41.55 $43.09 $41.00 $42.68 $42.10 689,690
2021-05-21 $42.08 $42.17 $41.22 $41.35 $40.79 384,370
2021-05-20 $42.03 $42.41 $41.55 $41.83 $41.26 594,350
2021-05-19 $42.62 $42.79 $42.15 $42.24 $41.67 332,390
2021-05-18 $43.10 $43.10 $42.18 $42.65 $42.07 394,420
2021-05-17 $43.10 $43.87 $42.75 $42.99 $42.41 727,030
2021-05-14 $44.88 $45.45 $43.32 $43.48 $42.89 1,159,750
2021-05-13 $43.64 $45.34 $43.26 $44.86 $44.25 1,099,310
2021-05-12 $41.78 $44.68 $41.78 $44.23 $43.63 1,027,180
2021-05-11 $42.08 $42.85 $41.55 $42.61 $42.03 847,610
2021-05-10 $40.70 $43.10 $39.81 $42.07 $41.50 1,879,400
2021-05-07 $41.45 $42.40 $40.62 $41.00 $40.44 942,520
2021-05-06 $42.32 $42.32 $40.60 $41.05 $40.49 826,940
2021-05-05 $41.82 $41.82 $41.82 $41.82 $41.25 0
2021-05-04 $41.82 $41.82 $41.82 $41.82 $41.25 0
2021-04-30 $41.81 $42.40 $40.56 $41.82 $41.25 1,193,050
2021-04-29 $42.16 $42.28 $40.53 $41.49 $40.93 1,243,850
2021-04-28 $41.77 $43.22 $40.86 $42.29 $41.72 1,529,270
2021-04-27 $43.30 $43.44 $40.10 $42.29 $41.72 2,401,990
2021-04-26 $44.01 $44.01 $42.03 $42.84 $42.26 1,454,470
2021-04-23 $43.72 $44.88 $42.91 $43.75 $43.16 1,456,940
2021-04-22 $42.82 $44.90 $42.77 $43.71 $43.12 1,554,420
2021-04-21 $43.07 $43.22 $42.09 $42.65 $42.07 891,850
2021-04-20 $42.21 $44.34 $42.21 $43.25 $42.66 1,146,260
2021-04-19 $42.51 $43.00 $42.04 $42.59 $42.01 969,590
2021-04-16 $42.90 $44.36 $42.59 $42.92 $42.34 1,193,050
2021-04-15 $42.67 $43.38 $42.16 $42.70 $42.12 868,130
2021-04-14 $42.02 $43.50 $41.30 $43.18 $42.59 1,127,900
2021-04-13 $42.22 $43.14 $42.02 $42.20 $41.63 887,520
2021-04-12 $42.88 $43.94 $42.02 $42.73 $42.15 1,438,100
2021-04-09 $42.93 $43.11 $41.95 $42.94 $42.36 1,004,830
2021-04-08 $43.39 $43.53 $42.60 $42.95 $42.37 928,770
2021-04-07 $43.22 $43.65 $42.60 $43.11 $42.53 1,323,190
2021-04-06 $43.30 $44.64 $43.11 $43.55 $42.96 1,069,800
2021-04-05 $43.60 $43.60 $43.60 $43.60 $43.01 0
2021-04-02 $44.66 $44.95 $43.10 $43.60 $43.01 1,430,260
2021-04-01 $44.67 $45.89 $43.68 $43.84 $43.25 1,519,600
2021-03-31 $45.35 $46.00 $44.45 $44.87 $44.26 1,705,820
2021-03-30 $44.18 $45.71 $44.18 $45.22 $44.61 2,111,710
2021-03-29 $43.80 $45.82 $43.21 $44.93 $44.32 2,442,490
2021-03-26 $43.14 $44.55 $42.68 $44.27 $43.67 2,724,870
2021-03-25 $40.21 $42.85 $40.21 $42.26 $41.69 2,784,740
2021-03-24 $39.31 $41.25 $39.31 $40.68 $40.13 3,832,220
2021-03-23 $37.89 $39.02 $37.18 $38.11 $37.59 1,400,550
2021-03-22 $37.00 $37.58 $36.68 $37.58 $37.07 700,000
2021-03-19 $36.15 $37.54 $36.13 $37.05 $36.55 713,000
2021-03-18 $37.00 $37.23 $36.30 $36.75 $36.25 655,480
2021-03-17 $35.29 $36.74 $35.29 $36.71 $36.21 995,450
2021-03-16 $35.18 $35.66 $34.90 $35.62 $35.14 796,220
2021-03-15 $36.15 $36.46 $34.30 $35.20 $34.72 1,462,830
2021-03-12 $36.09 $36.76 $35.70 $36.13 $35.64 759,160
2021-03-11 $36.56 $36.90 $35.68 $36.04 $35.55 1,673,060
2021-03-10 $37.01 $37.59 $36.31 $36.65 $36.15 1,349,130
2021-03-09 $37.70 $37.93 $36.30 $36.95 $36.45 1,407,350
2021-03-08 $38.64 $39.42 $37.58 $37.67 $37.16 917,780
2021-03-05 $38.65 $38.99 $37.95 $38.50 $37.98 972,190
2021-03-04 $39.35 $39.44 $38.50 $38.67 $38.15 557,870
2021-03-03 $39.55 $39.90 $38.99 $39.59 $39.05 784,290
2021-03-02 $42.05 $42.32 $39.00 $39.35 $38.82 2,152,130
2021-03-01 $40.91 $42.23 $40.63 $42.02 $41.45 672,440
2021-02-26 $40.72 $41.38 $40.43 $40.55 $40.00 532,830
2021-02-25 $42.25 $42.48 $40.63 $41.06 $40.50 923,940
2021-02-24 $42.00 $43.43 $41.44 $41.67 $41.10 975,410
2021-02-23 $42.42 $43.13 $42.07 $42.29 $41.72 492,100
2021-02-22 $44.20 $44.69 $42.58 $42.71 $42.13 893,220
2021-02-19 $42.73 $44.65 $42.52 $44.50 $43.90 1,066,010
2021-02-18 $42.48 $43.55 $41.66 $43.31 $42.72 1,236,670
2021-02-17 $42.13 $42.13 $42.13 $42.13 $41.56 0
2021-02-16 $42.13 $42.13 $42.13 $42.13 $41.56 0
2021-02-15 $42.13 $42.13 $42.13 $42.13 $41.56 0
2021-02-12 $42.13 $42.13 $42.13 $42.13 $41.56 0
2021-02-11 $42.13 $42.13 $42.13 $42.13 $41.56 0
2021-02-10 $41.10 $42.67 $40.71 $42.13 $41.56 1,364,110
2021-02-09 $39.10 $41.89 $38.88 $41.01 $40.45 1,297,490
2021-02-08 $39.50 $39.96 $37.76 $39.21 $38.68 995,750
2021-02-05 $37.06 $39.50 $37.05 $38.81 $38.28 1,512,100
2021-02-04 $39.24 $39.25 $37.21 $37.82 $37.31 1,522,100
2021-02-03 $40.21 $40.94 $39.03 $39.22 $38.69 886,870
2021-02-02 $37.80 $42.20 $37.80 $40.23 $39.68 2,609,260
2021-02-01 $38.38 $38.87 $37.52 $37.70 $37.19 1,118,700
2021-01-29 $37.50 $38.80 $37.50 $38.02 $37.50 970,600
2021-01-28 $38.20 $39.06 $37.20 $37.50 $36.99 1,183,580
2021-01-27 $38.15 $39.27 $37.70 $38.68 $38.16 776,970
2021-01-26 $37.81 $38.79 $37.50 $38.08 $37.56 787,520
2021-01-25 $38.13 $38.96 $37.63 $37.81 $37.30 1,052,390
2021-01-22 $39.76 $39.76 $38.05 $38.51 $37.99 1,074,690
2021-01-21 $39.60 $40.02 $38.78 $39.43 $38.89 1,143,170
2021-01-20 $39.85 $40.48 $39.52 $39.58 $39.04 628,600
2021-01-19 $39.11 $40.57 $39.11 $40.14 $39.60 1,224,980
2021-01-18 $40.20 $41.05 $39.21 $39.50 $38.96 1,462,660
2021-01-15 $38.33 $40.55 $38.13 $40.19 $39.64 1,317,030
2021-01-14 $37.89 $38.94 $37.50 $38.48 $37.96 1,143,300
2021-01-13 $38.25 $38.65 $37.30 $38.05 $37.53 1,048,690
2021-01-12 $38.52 $39.70 $38.03 $38.09 $37.57 1,329,920
2021-01-11 $38.99 $39.45 $38.20 $39.20 $38.67 1,040,720
2021-01-08 $38.90 $39.74 $38.40 $38.82 $38.29 1,163,100
2021-01-07 $41.25 $42.19 $38.75 $39.18 $38.65 2,310,060
2021-01-06 $42.00 $42.28 $40.70 $41.40 $40.84 1,379,720
2021-01-05 $42.09 $42.64 $41.60 $42.26 $41.69 966,010
2021-01-04 $42.23 $43.10 $41.80 $41.99 $41.42 975,660
2021-01-01 $42.41 $42.41 $42.41 $42.41 $41.83 0
2020-12-31 $42.32 $42.86 $41.63 $42.41 $41.83 695,430
2020-12-30 $41.26 $42.98 $41.26 $41.90 $41.33 759,740
2020-12-29 $42.48 $43.55 $41.30 $41.41 $40.85 941,930
2020-12-28 $41.00 $42.60 $40.74 $42.21 $41.64 1,185,430
2020-12-25 $41.51 $41.84 $41.10 $41.17 $40.61 850,770
2020-12-24 $42.01 $42.87 $41.37 $41.81 $41.24 658,400
2020-12-23 $42.77 $42.78 $41.85 $42.06 $41.49 1,038,210
2020-12-22 $43.88 $44.38 $42.72 $42.89 $42.31 926,400
2020-12-21 $44.50 $44.99 $43.56 $44.09 $43.49 675,040
2020-12-18 $44.92 $45.70 $44.50 $44.62 $44.01 601,180
2020-12-17 $44.28 $45.82 $43.60 $45.40 $44.78 1,090,690
2020-12-16 $44.12 $44.50 $43.55 $43.80 $43.21 514,600
2020-12-15 $43.74 $44.80 $43.27 $44.15 $43.55 922,150
2020-12-14 $44.60 $44.99 $43.72 $43.83 $43.24 574,500
2020-12-11 $45.39 $45.65 $44.22 $44.60 $43.99 711,500
2020-12-10 $44.91 $45.44 $44.35 $45.10 $44.49 1,022,720
2020-12-09 $46.60 $46.65 $44.91 $44.91 $44.30 1,095,990
2020-12-08 $46.46 $46.88 $45.92 $46.20 $45.57 677,070
2020-12-07 $46.94 $47.00 $46.00 $46.18 $45.55 710,510
2020-12-04 $46.81 $47.34 $46.50 $46.65 $46.02 796,370
2020-12-03 $47.32 $47.44 $46.65 $47.15 $46.51 628,000
2020-12-02 $47.19 $48.30 $46.68 $47.26 $46.62 1,079,340
2020-12-01 $46.20 $47.81 $46.01 $47.06 $46.42 1,086,250
2020-11-30 $47.00 $47.39 $46.10 $46.11 $45.48 1,186,430
2020-11-27 $48.79 $48.79 $46.79 $47.08 $46.44 1,202,120
2020-11-26 $49.16 $49.91 $48.35 $48.53 $47.87 842,060
2020-11-25 $51.20 $51.77 $49.00 $49.68 $49.01 1,041,730
2020-11-24 $51.22 $51.57 $50.22 $50.67 $49.98 833,900
2020-11-23 $50.77 $51.79 $50.00 $50.87 $50.18 1,544,030
2020-11-20 $48.00 $51.58 $47.71 $50.18 $49.50 2,459,850
2020-11-19 $48.00 $50.01 $46.90 $48.47 $47.81 1,672,120
2020-11-18 $48.60 $49.08 $46.98 $46.98 $46.34 904,580
2020-11-17 $50.00 $50.00 $47.23 $48.60 $47.94 1,576,000
2020-11-16 $48.78 $49.50 $47.33 $49.10 $48.43 1,112,090
2020-11-13 $47.00 $48.65 $45.80 $48.47 $47.81 1,671,330
2020-11-12 $48.28 $48.93 $46.60 $47.00 $46.36 1,118,360
2020-11-11 $49.60 $49.88 $47.40 $47.70 $47.05 1,617,510
2020-11-10 $48.83 $51.31 $47.63 $50.20 $49.52 2,049,830
2020-11-09 $48.21 $49.29 $47.78 $48.37 $47.71 1,194,480
2020-11-06 $48.58 $49.00 $47.34 $48.14 $47.49 1,062,500
2020-11-05 $48.60 $48.79 $47.00 $48.30 $47.64 1,264,560
2020-11-04 $48.26 $48.80 $47.42 $48.14 $47.49 1,121,200
2020-11-03 $48.25 $49.16 $47.34 $47.75 $47.10 1,234,450
2020-11-02 $45.67 $49.29 $45.67 $48.21 $47.56 2,217,340
2020-10-30 $45.51 $47.31 $44.81 $46.53 $45.90 1,902,340
2020-10-29 $43.99 $48.45 $43.75 $45.75 $45.13 3,052,780
2020-10-28 $42.85 $43.20 $42.12 $42.25 $41.68 410,460
2020-10-27 $41.99 $43.15 $41.91 $42.82 $42.24 458,920
2020-10-26 $41.99 $42.44 $41.08 $42.10 $41.53 360,550
2020-10-23 $42.92 $43.27 $41.91 $42.01 $41.44 483,010
2020-10-22 $43.22 $43.50 $42.62 $42.90 $42.32 427,650
2020-10-21 $43.87 $44.84 $42.80 $43.45 $42.86 698,880
2020-10-20 $42.05 $43.50 $42.02 $43.47 $42.88 751,640
2020-10-19 $42.28 $43.40 $42.03 $42.43 $41.85 1,038,470
2020-10-16 $43.11 $43.24 $42.05 $42.25 $41.68 762,900
2020-10-15 $44.02 $44.59 $43.10 $43.11 $42.53 626,760
2020-10-14 $44.65 $45.05 $43.95 $44.24 $43.64 497,760
2020-10-13 $45.22 $45.28 $44.30 $44.65 $44.04 478,830
2020-10-12 $44.01 $45.38 $44.01 $45.00 $44.39 764,200
2020-10-09 $45.39 $45.48 $43.60 $44.00 $43.40 859,500
2020-10-08 $44.00 $44.00 $44.00 $44.00 $43.40 0
2020-10-07 $44.00 $44.00 $44.00 $44.00 $43.40 0
2020-10-06 $44.00 $44.00 $44.00 $44.00 $43.40 0
2020-10-05 $44.00 $44.00 $44.00 $44.00 $43.40 0
2020-10-02 $44.00 $44.00 $44.00 $44.00 $43.40 0
2020-10-01 $44.00 $44.00 $44.00 $44.00 $43.40 0
2020-09-30 $43.36 $44.68 $43.02 $44.00 $43.40 534,080
2020-09-29 $42.89 $43.74 $42.55 $43.33 $42.74 645,600
2020-09-28 $42.82 $43.31 $42.16 $42.50 $41.92 438,960
2020-09-25 $42.52 $43.39 $42.39 $42.80 $42.22 660,090
2020-09-24 $44.33 $44.49 $42.60 $42.74 $42.16 782,880
2020-09-23 $43.68 $44.50 $43.20 $44.33 $43.73 678,000
2020-09-22 $43.99 $44.68 $43.25 $43.70 $43.11 519,100
2020-09-21 $44.47 $44.87 $43.58 $43.90 $43.30 571,560
2020-09-18 $45.03 $45.28 $44.05 $44.40 $43.80 656,270
2020-09-17 $44.56 $44.99 $43.61 $44.72 $44.11 467,100
2020-09-16 $45.00 $45.63 $43.35 $44.06 $43.46 837,100
2020-09-15 $46.00 $46.51 $44.81 $45.29 $44.68 761,800
2020-09-14 $45.55 $46.69 $45.25 $45.77 $45.15 678,240
2020-09-11 $45.30 $45.93 $44.66 $45.45 $44.83 623,130
2020-09-10 $47.18 $47.51 $44.61 $44.98 $44.37 1,803,040
2020-09-09 $47.71 $48.27 $46.21 $46.80 $46.16 1,592,840
2020-09-08 $47.19 $48.50 $46.00 $48.28 $47.62 1,143,650
2020-09-07 $48.36 $48.80 $46.65 $47.30 $46.66 1,508,010
2020-09-04 $46.97 $48.95 $46.31 $48.68 $48.02 1,754,460
2020-09-03 $47.11 $48.98 $46.98 $47.27 $46.63 1,693,310
2020-09-02 $47.00 $48.51 $46.63 $46.98 $46.34 1,387,700
2020-09-01 $46.23 $47.63 $46.01 $47.22 $46.58 1,324,360
2020-08-31 $47.15 $47.48 $46.10 $46.28 $45.65 1,375,110
2020-08-28 $44.54 $46.99 $44.30 $46.70 $46.07 1,993,850
2020-08-27 $42.79 $45.07 $42.17 $44.32 $43.72 1,552,210
2020-08-26 $43.34 $43.68 $41.82 $42.00 $41.43 776,060
2020-08-25 $43.42 $43.90 $42.90 $43.12 $42.53 625,000
2020-08-24 $42.99 $43.80 $42.75 $43.35 $42.76 748,590
2020-08-21 $42.50 $43.63 $41.77 $42.78 $42.20 1,278,830
2020-08-20 $42.87 $43.60 $42.20 $42.40 $41.82 618,830
2020-08-19 $43.65 $44.62 $42.69 $43.09 $42.51 1,060,570
2020-08-18 $44.00 $44.03 $43.16 $43.35 $42.76 420,610
2020-08-17 $43.20 $44.46 $43.03 $43.87 $43.27 720,700
2020-08-14 $42.69 $43.59 $42.61 $43.35 $42.76 511,460
2020-08-13 $42.08 $43.15 $41.72 $42.71 $42.13 631,340
2020-08-12 $42.78 $43.53 $40.67 $41.83 $41.26 819,190
2020-08-11 $43.40 $43.62 $42.50 $42.63 $42.05 597,630
2020-08-10 $42.90 $43.64 $42.90 $43.40 $42.81 472,210
2020-08-07 $44.35 $44.72 $42.96 $43.00 $42.42 728,710
2020-08-06 $45.95 $45.96 $44.12 $44.24 $43.64 830,710
2020-08-05 $44.83 $45.98 $44.18 $45.53 $44.91 679,210
2020-08-04 $45.98 $46.80 $44.50 $44.90 $44.29 972,560
2020-08-03 $44.85 $45.90 $44.83 $45.90 $45.28 721,870
2020-07-31 $45.22 $45.37 $44.00 $44.82 $44.21 814,170
2020-07-30 $45.46 $45.77 $45.03 $45.08 $44.47 322,420
2020-07-29 $44.25 $45.40 $43.55 $45.32 $44.71 528,710
2020-07-28 $44.16 $44.64 $43.80 $44.25 $43.65 399,060
2020-07-27 $44.61 $44.97 $43.23 $44.00 $43.40 976,220
2020-07-24 $47.42 $48.32 $44.57 $44.61 $44.00 1,427,670
2020-07-23 $48.78 $49.23 $46.89 $47.47 $46.83 1,186,860
2020-07-22 $49.45 $49.99 $48.85 $49.00 $48.34 758,280
2020-07-21 $49.66 $49.88 $48.41 $49.51 $48.84 1,097,690
2020-07-20 $49.80 $49.80 $48.38 $49.35 $48.68 923,500
2020-07-17 $50.28 $50.35 $48.81 $49.80 $49.12 1,266,960
2020-07-16 $51.88 $52.76 $48.90 $51.12 $50.43 2,711,130
2020-07-15 $50.10 $54.79 $50.05 $52.32 $51.61 2,924,990
2020-07-14 $51.98 $51.98 $48.80 $50.22 $49.54 2,318,460
2020-07-13 $50.15 $52.28 $50.03 $51.43 $50.73 2,709,910
2020-07-10 $49.61 $51.40 $49.00 $49.93 $49.25 2,712,110
2020-07-09 $48.16 $49.65 $47.88 $49.20 $48.53 2,537,240
2020-07-08 $49.30 $49.39 $47.70 $48.32 $47.66 2,178,600
2020-07-07 $48.65 $50.59 $48.30 $49.43 $48.76 2,003,170
2020-07-06 $48.90 $49.36 $48.29 $48.62 $47.96 2,224,900
2020-07-03 $48.88 $49.38 $48.10 $48.80 $48.14 875,730
2020-07-02 $49.12 $49.15 $47.65 $49.02 $48.35 911,820
2020-07-01 $48.45 $49.49 $47.98 $48.75 $48.09 1,083,120
2020-06-30 $48.50 $49.65 $47.95 $48.19 $47.54 1,006,200
2020-06-29 $49.40 $49.90 $48.00 $48.35 $47.69 943,030
2020-06-26 $49.65 $49.65 $49.65 $49.65 $48.98 0
2020-06-25 $49.65 $49.65 $49.65 $49.65 $48.98 0
2020-06-24 $50.29 $50.78 $49.12 $49.65 $48.98 981,360
2020-06-23 $50.00 $51.83 $50.00 $50.70 $49.60 1,110,000
2020-06-22 $51.00 $52.57 $49.05 $49.96 $48.88 1,041,950
2020-06-19 $50.41 $51.40 $50.00 $51.20 $50.09 1,020,430
2020-06-18 $50.10 $51.50 $49.51 $50.76 $49.66 1,020,810
2020-06-17 $49.79 $53.33 $49.75 $50.26 $49.17 1,673,560
2020-06-16 $50.40 $50.74 $49.60 $49.85 $48.77 826,700
2020-06-15 $49.50 $51.20 $49.04 $50.49 $49.40 1,324,270
2020-06-12 $46.00 $50.00 $45.80 $49.29 $48.22 1,457,810
2020-06-11 $47.37 $47.38 $46.24 $46.68 $45.67 364,200
2020-06-10 $46.48 $47.68 $46.03 $47.08 $46.06 567,770
2020-06-09 $45.50 $46.92 $45.01 $46.50 $45.49 497,700
2020-06-08 $45.91 $46.46 $44.82 $44.91 $43.94 429,900
2020-06-05 $46.45 $47.17 $45.50 $46.10 $45.10 329,500
2020-06-04 $46.57 $47.10 $45.87 $46.20 $45.20 265,290
2020-06-03 $45.67 $46.98 $45.34 $46.30 $45.30 487,800
2020-06-02 $46.98 $46.98 $45.70 $45.74 $44.75 461,250
2020-06-01 $45.88 $47.76 $45.86 $46.50 $45.49 838,020
2020-05-29 $44.00 $46.20 $44.00 $46.00 $45.00 814,900
2020-05-28 $44.16 $44.31 $43.53 $44.23 $43.27 319,000
2020-05-27 $44.33 $45.57 $43.94 $44.10 $43.15 374,800
2020-05-26 $41.88 $45.04 $41.81 $44.80 $43.83 828,660
2020-05-25 $42.40 $42.40 $41.52 $41.88 $40.97 252,050
2020-05-22 $43.39 $43.39 $41.21 $42.50 $41.58 777,910
2020-05-21 $43.66 $43.67 $42.67 $43.40 $42.46 304,900
2020-05-20 $43.56 $43.87 $42.80 $43.55 $42.61 400,650
2020-05-19 $43.26 $43.84 $42.88 $43.68 $42.73 287,730
2020-05-18 $44.12 $44.27 $42.89 $43.20 $42.26 593,900
2020-05-15 $45.33 $45.33 $44.26 $44.36 $43.40 478,410
2020-05-14 $44.00 $45.50 $43.70 $45.18 $44.20 473,100
2020-05-13 $44.50 $44.74 $43.58 $44.22 $43.26 758,260
2020-05-12 $45.14 $45.53 $44.09 $44.58 $43.61 583,650
2020-05-11 $45.75 $46.09 $44.30 $45.28 $44.30 635,980
2020-05-08 $45.08 $46.19 $44.70 $45.32 $44.34 474,680
2020-05-07 $45.50 $45.58 $44.53 $45.00 $44.03 336,750
2020-05-06 $45.78 $45.88 $45.15 $45.50 $44.51 471,860
2020-05-05 $45.80 $45.80 $45.80 $45.80 $44.81 0
2020-05-04 $45.80 $45.80 $45.80 $45.80 $44.81 0
2020-05-01 $45.80 $45.80 $45.80 $45.80 $44.81 0
2020-04-30 $46.20 $46.20 $45.11 $45.80 $44.81 395,700
2020-04-29 $44.68 $46.35 $44.35 $45.57 $44.58 645,850
2020-04-28 $43.70 $45.30 $42.02 $44.83 $43.86 681,500
2020-04-27 $43.87 $44.59 $43.63 $44.10 $43.15 289,420
2020-04-24 $44.01 $44.78 $42.97 $44.19 $43.23 569,880
2020-04-23 $43.58 $46.00 $43.58 $44.50 $43.54 553,050
2020-04-22 $43.71 $44.98 $43.71 $44.38 $43.42 408,150
2020-04-21 $45.00 $45.51 $44.28 $44.82 $43.85 369,850
2020-04-20 $43.31 $45.21 $43.10 $45.08 $44.10 589,040
2020-04-17 $42.23 $43.30 $42.23 $43.11 $42.18 403,050
2020-04-16 $42.33 $43.18 $42.08 $42.50 $41.58 245,800
2020-04-15 $42.98 $43.50 $42.20 $42.24 $41.33 356,100
2020-04-14 $40.94 $43.50 $40.61 $43.20 $42.26 662,600
2020-04-13 $41.05 $41.40 $39.70 $40.94 $40.05 313,200
2020-04-10 $41.88 $42.01 $40.68 $41.05 $40.16 557,980
2020-04-09 $41.44 $42.45 $41.00 $41.92 $41.01 546,930
2020-04-08 $41.28 $41.79 $40.90 $41.09 $40.20 427,800
2020-04-07 $40.57 $41.84 $40.57 $41.70 $40.80 635,650
2020-04-06 $40.14 $40.14 $40.14 $40.14 $39.27 0
2020-04-03 $40.77 $40.77 $39.51 $40.14 $39.27 457,500
2020-04-02 $38.58 $40.68 $38.00 $40.26 $39.39 772,380
2020-04-01 $39.60 $39.88 $38.68 $39.17 $38.32 559,400
2020-03-31 $40.50 $41.45 $39.55 $39.60 $38.74 372,180
2020-03-30 $40.60 $41.39 $39.79 $40.30 $39.43 1,019,430
2020-03-27 $38.61 $41.78 $38.61 $41.50 $40.60 1,742,390
2020-03-26 $38.40 $39.65 $38.00 $38.94 $38.10 1,128,500
2020-03-25 $38.50 $38.87 $37.63 $38.48 $37.65 1,304,460
2020-03-24 $38.09 $38.56 $36.65 $37.65 $36.83 906,480
2020-03-23 $38.50 $38.80 $37.11 $37.62 $36.81 1,006,370
2020-03-20 $39.60 $40.77 $38.99 $39.07 $38.22 1,036,000
2020-03-19 $39.50 $41.00 $38.41 $39.55 $38.69 1,052,500
2020-03-18 $40.60 $41.60 $39.80 $40.06 $39.19 1,010,700
2020-03-17 $39.89 $41.72 $38.91 $40.45 $39.57 1,280,520
2020-03-16 $43.50 $43.69 $39.10 $39.81 $38.95 1,772,060
2020-03-13 $42.80 $44.56 $42.80 $43.22 $42.28 1,356,180
2020-03-12 $44.00 $45.03 $43.53 $44.90 $43.93 1,070,900
2020-03-11 $45.85 $45.95 $44.70 $44.82 $43.85 853,280
2020-03-10 $45.40 $46.39 $44.45 $45.85 $44.86 894,820
2020-03-09 $46.90 $46.99 $45.35 $45.82 $44.83 1,047,790
2020-03-06 $45.99 $47.48 $45.31 $47.00 $45.98 1,063,160
2020-03-05 $45.28 $46.71 $44.90 $46.00 $45.00 1,166,410
2020-03-04 $44.63 $45.88 $44.11 $45.05 $44.07 1,153,560
2020-03-03 $45.21 $45.50 $44.46 $44.63 $43.66 1,365,030
2020-03-02 $44.31 $45.05 $43.80 $44.85 $43.88 1,275,900
2020-02-28 $45.00 $45.46 $43.50 $44.38 $43.42 1,840,460
2020-02-27 $46.19 $46.90 $45.95 $46.04 $45.04 1,020,100
2020-02-26 $46.80 $47.43 $46.11 $46.24 $45.24 1,171,920
2020-02-25 $47.58 $47.96 $46.00 $47.27 $46.25 1,866,510
2020-02-24 $47.00 $48.29 $46.69 $48.26 $47.22 1,771,090
2020-02-21 $47.89 $48.53 $46.80 $47.40 $46.37 2,428,480
2020-02-20 $47.69 $48.26 $46.17 $48.02 $46.98 1,618,990
2020-02-19 $48.66 $49.24 $47.30 $47.43 $46.40 1,154,460
2020-02-18 $48.07 $49.80 $47.36 $48.90 $47.84 1,505,170
2020-02-17 $46.45 $48.00 $46.45 $47.95 $46.91 885,920
2020-02-14 $47.14 $47.56 $46.10 $46.61 $45.60 688,400
2020-02-13 $47.65 $47.85 $46.86 $46.95 $45.93 651,090
2020-02-12 $47.44 $48.18 $47.06 $47.87 $46.83 824,080
2020-02-11 $48.43 $49.28 $47.54 $47.60 $46.57 939,060
2020-02-10 $47.30 $49.35 $46.95 $48.49 $47.44 1,661,150
2020-02-07 $46.54 $47.56 $46.35 $47.44 $46.41 1,793,810
2020-02-06 $45.84 $47.55 $45.24 $46.78 $45.77 1,590,350
2020-02-05 $45.49 $47.16 $45.30 $45.79 $44.80 1,468,760
2020-02-04 $42.24 $46.50 $42.24 $45.56 $44.57 1,733,400
2020-02-03 $43.82 $44.66 $43.82 $43.82 $42.87 1,842,800
2020-01-31 $48.69 $48.69 $48.69 $48.69 $47.64 0
2020-01-30 $48.69 $48.69 $48.69 $48.69 $47.64 0
2020-01-29 $48.69 $48.69 $48.69 $48.69 $47.64 0
2020-01-28 $48.69 $48.69 $48.69 $48.69 $47.64 0
2020-01-27 $48.69 $48.69 $48.69 $48.69 $47.64 0
2020-01-24 $48.69 $48.69 $48.69 $48.69 $47.64 0
2020-01-23 $50.12 $50.90 $47.04 $48.69 $47.64 1,954,950
2020-01-22 $52.30 $52.31 $49.78 $51.40 $50.29 1,675,650
2020-01-21 $53.00 $53.79 $52.00 $52.40 $51.27 891,150
2020-01-20 $52.91 $53.56 $51.10 $53.18 $52.03 1,274,260
2020-01-17 $52.84 $53.19 $52.01 $52.53 $51.39 1,213,950
2020-01-16 $52.62 $53.45 $51.75 $52.91 $51.76 1,887,060
2020-01-15 $51.40 $53.89 $51.11 $53.20 $52.05 2,672,530
2020-01-14 $51.15 $53.22 $50.62 $51.08 $49.97 2,089,700
2020-01-13 $50.38 $50.99 $49.70 $50.85 $49.75 1,541,350
2020-01-10 $49.95 $50.66 $49.38 $50.23 $49.14 956,160
2020-01-09 $49.49 $49.72 $48.88 $49.65 $48.58 1,004,550
2020-01-08 $49.51 $49.88 $48.71 $49.00 $47.94 1,474,850
2020-01-07 $49.71 $50.36 $49.21 $50.35 $49.26 1,394,080
2020-01-06 $49.98 $51.17 $49.40 $49.46 $48.39 2,298,630
2020-01-03 $50.76 $52.85 $50.71 $51.01 $49.91 1,911,390
2020-01-02 $51.47 $51.47 $50.29 $50.71 $49.61 1,130,660
2020-01-01 $51.00 $51.00 $51.00 $51.00 $49.90 0
2019-12-31 $50.05 $51.30 $49.81 $51.00 $49.90 1,479,430
2019-12-30 $49.33 $50.72 $48.06 $50.25 $49.16 1,498,160
2019-12-27 $48.75 $49.77 $48.35 $49.35 $48.28 1,490,310
2019-12-26 $49.13 $49.70 $48.63 $48.70 $47.65 1,532,230
2019-12-25 $47.32 $49.66 $47.32 $49.29 $48.22 1,918,400
2019-12-24 $47.14 $48.14 $46.66 $47.73 $46.70 1,007,960
2019-12-23 $47.58 $47.84 $45.70 $46.51 $45.50 2,281,430
2019-12-20 $47.90 $48.96 $47.51 $47.81 $46.77 1,203,570
2019-12-19 $48.44 $48.54 $47.96 $48.10 $47.06 632,920
2019-12-18 $48.50 $48.85 $48.05 $48.35 $47.30 1,075,790
2019-12-17 $49.32 $49.46 $47.54 $48.78 $47.72 1,595,150
2019-12-16 $49.41 $49.89 $49.12 $49.20 $48.13 838,740
2019-12-13 $48.85 $49.28 $48.55 $49.25 $48.18 833,760
2019-12-12 $48.85 $49.13 $47.41 $48.85 $47.79 1,129,060
2019-12-11 $48.00 $49.70 $47.93 $48.86 $47.80 977,300
2019-12-10 $48.07 $48.77 $47.45 $48.31 $47.26 889,960
2019-12-09 $47.80 $48.15 $47.20 $47.78 $46.75 819,870
2019-12-06 $46.32 $48.16 $46.32 $47.70 $46.67 1,310,430
2019-12-05 $44.64 $46.60 $44.52 $46.28 $45.28 1,459,380
2019-12-04 $44.99 $45.21 $43.88 $44.64 $43.67 1,282,160
2019-12-03 $45.99 $46.28 $44.44 $44.98 $44.01 1,032,240
2019-12-02 $45.41 $46.45 $45.41 $46.06 $45.06 738,060
2019-11-29 $46.68 $46.70 $44.70 $45.80 $44.81 1,373,350
2019-11-28 $46.65 $46.98 $46.30 $46.68 $45.67 484,560
2019-11-27 $46.88 $47.16 $46.06 $46.73 $45.72 1,052,350
2019-11-26 $47.69 $48.47 $46.50 $46.50 $45.49 1,050,470
2019-11-25 $46.97 $47.98 $45.70 $47.85 $46.81 1,184,490
2019-11-22 $47.68 $48.57 $45.92 $47.14 $46.12 1,543,900
2019-11-21 $48.77 $49.15 $47.25 $47.80 $46.77 1,590,510
2019-11-20 $49.60 $49.69 $48.65 $49.05 $47.99 1,176,110
2019-11-19 $47.80 $49.54 $47.60 $49.31 $48.24 2,067,680
2019-11-18 $46.45 $48.29 $46.38 $47.83 $46.79 2,113,760
2019-11-15 $46.21 $47.46 $45.50 $46.49 $45.48 3,351,470
2019-11-14 $49.02 $49.50 $47.44 $47.48 $46.45 3,851,730
2019-11-13 $48.83 $49.54 $47.91 $49.54 $48.47 1,898,500
2019-11-12 $49.38 $49.66 $48.63 $48.85 $47.79 1,721,190
2019-11-11 $50.00 $50.45 $48.41 $48.95 $47.89 2,839,240
2019-11-08 $51.80 $52.20 $50.66 $50.66 $49.56 2,338,540
2019-11-07 $51.11 $52.26 $50.80 $51.55 $50.43 2,407,250
2019-11-06 $52.82 $53.69 $51.21 $51.65 $50.53 3,494,650
2019-11-05 $51.70 $55.27 $51.00 $52.50 $51.36 4,955,710
2019-11-04 $50.93 $52.20 $50.51 $51.97 $50.84 2,376,960
2019-11-01 $49.61 $51.16 $48.59 $51.00 $49.90 2,753,000
2019-10-31 $49.85 $51.18 $48.66 $50.20 $49.11 3,704,870
2019-10-30 $47.88 $49.96 $47.88 $49.78 $48.70 2,908,730
2019-10-29 $49.02 $49.40 $47.80 $48.30 $47.25 2,405,210
2019-10-28 $47.19 $49.88 $47.19 $48.94 $47.88 2,960,860
2019-10-25 $46.50 $47.80 $46.25 $47.11 $46.09 2,102,300
2019-10-24 $46.66 $47.00 $45.82 $46.44 $45.43 1,963,120
2019-10-23 $47.75 $48.47 $46.58 $47.11 $46.09 2,709,730
2019-10-22 $47.32 $47.90 $46.50 $47.90 $46.86 1,831,450
2019-10-21 $47.54 $48.50 $45.90 $46.96 $45.94 3,113,100
2019-10-18 $46.81 $49.28 $46.53 $47.90 $46.86 4,700,700
2019-10-17 $46.93 $47.84 $46.50 $46.80 $45.79 2,074,730
2019-10-16 $45.90 $47.88 $45.50 $47.24 $46.22 4,461,810
2019-10-15 $44.80 $47.00 $44.31 $46.30 $45.30 4,403,170
2019-10-14 $45.86 $46.00 $44.35 $45.29 $44.31 4,464,430
2019-10-11 $47.87 $47.88 $45.00 $45.30 $44.32 5,197,210
2019-10-10 $46.60 $48.48 $46.10 $47.95 $46.91 4,754,460
2019-10-09 $45.42 $46.60 $45.26 $46.60 $45.59 3,652,540
2019-10-08 $43.28 $47.50 $43.18 $46.30 $45.30 4,843,100
2019-10-07 $43.72 $43.72 $43.72 $43.72 $42.77 0
2019-10-04 $43.72 $43.72 $43.72 $43.72 $42.77 0
2019-10-03 $43.72 $43.72 $43.72 $43.72 $42.77 0
2019-10-02 $43.72 $43.72 $43.72 $43.72 $42.77 0
2019-10-01 $43.72 $43.72 $43.72 $43.72 $42.77 0
2019-09-30 $44.80 $46.56 $43.60 $43.72 $42.77 3,551,210
2019-09-27 $43.16 $45.00 $41.25 $44.96 $43.99 3,752,630
2019-09-26 $43.60 $45.00 $42.22 $43.46 $42.52 4,112,010
2019-09-25 $42.21 $43.63 $41.67 $43.41 $42.47 3,349,030
2019-09-24 $42.00 $43.50 $41.90 $42.49 $41.57 2,631,000
2019-09-23 $41.75 $42.52 $40.00 $42.03 $41.12 3,423,890
2019-09-20 $43.40 $44.73 $42.05 $42.30 $41.38 3,720,950
2019-09-19 $42.51 $43.30 $41.86 $43.07 $42.14 3,125,670
2019-09-18 $41.80 $43.20 $41.17 $42.80 $41.87 2,748,490
2019-09-17 $42.40 $43.04 $41.12 $41.86 $40.95 2,405,610
2019-09-16 $42.57 $42.80 $41.63 $42.52 $41.60 1,978,470
2019-09-13 $42.11 $42.11 $42.11 $42.11 $41.20 0
2019-09-12 $42.99 $43.22 $41.90 $42.11 $41.20 2,880,740
2019-09-11 $45.42 $45.90 $42.60 $42.60 $41.68 4,269,880
2019-09-10 $44.15 $45.35 $43.11 $45.35 $44.37 4,170,900
2019-09-09 $42.01 $45.65 $41.75 $44.15 $43.19 5,583,380
2019-09-06 $42.00 $42.40 $41.17 $42.00 $41.09 3,002,560
2019-09-05 $42.88 $43.18 $42.01 $42.25 $41.34 4,189,990
2019-09-04 $42.65 $44.88 $42.00 $42.46 $41.54 5,354,420
2019-09-03 $42.00 $43.59 $41.58 $42.90 $41.97 5,535,530
2019-09-02 $40.70 $43.20 $40.47 $42.63 $41.71 5,804,860
2019-08-30 $41.52 $42.25 $40.05 $40.33 $39.46 4,762,090
2019-08-29 $42.30 $42.52 $39.60 $41.80 $40.90 9,875,780
2019-08-28 $38.20 $40.81 $38.16 $40.81 $39.93 5,146,100
2019-08-27 $36.75 $37.42 $36.40 $37.10 $36.30 2,949,800
2019-08-26 $36.50 $37.37 $36.25 $36.35 $35.56 2,679,300
2019-08-23 $36.86 $38.15 $36.56 $37.00 $36.20 3,446,980
2019-08-22 $37.00 $38.65 $37.00 $37.45 $36.64 5,098,910
2019-08-21 $37.93 $38.30 $36.51 $37.00 $36.20 4,763,480
2019-08-20 $37.63 $39.25 $37.58 $38.25 $37.42 5,774,460
2019-08-19 $37.41 $37.90 $36.55 $37.78 $36.96 4,117,770
2019-08-16 $36.55 $37.96 $36.55 $37.06 $36.26 3,881,270
2019-08-15 $36.00 $37.00 $35.60 $36.79 $35.99 3,905,550
2019-08-14 $38.05 $38.20 $37.30 $37.38 $36.57 4,291,570
2019-08-13 $38.18 $38.48 $36.91 $37.40 $36.59 4,388,100
2019-08-12 $36.97 $38.76 $36.97 $38.59 $37.75 4,940,210
2019-08-09 $38.34 $39.00 $37.21 $37.37 $36.56 5,350,430
2019-08-08 $38.66 $39.32 $38.05 $38.08 $37.26 7,109,680
2019-08-07 $40.80 $41.08 $37.60 $37.60 $36.79 9,974,390
2019-08-06 $38.98 $41.30 $38.33 $41.18 $40.29 9,718,630
2019-08-05 $40.65 $41.14 $39.80 $39.90 $39.04 6,063,070
2019-08-02 $39.90 $41.49 $39.80 $40.63 $39.75 8,155,690
2019-08-01 $39.60 $41.39 $39.12 $41.00 $40.11 7,329,050
2019-07-31 $41.15 $41.88 $40.40 $40.40 $39.53 8,374,570
2019-07-30 $41.01 $41.65 $39.86 $40.57 $39.69 13,922,510
2019-07-29 $43.60 $44.90 $42.42 $43.23 $42.29 12,847,400
2019-07-26 $42.73 $43.87 $41.91 $42.77 $41.84 11,802,510
2019-07-25 $43.54 $44.00 $41.67 $41.98 $41.07 14,428,590
2019-07-24 $41.52 $43.56 $41.07 $43.56 $42.62 11,428,450
2019-07-23 $38.02 $39.88 $38.02 $39.60 $38.74 12,467,830
2019-07-22 $40.00 $40.30 $38.20 $39.41 $38.56 15,970,300
2019-07-19 $41.80 $42.35 $39.02 $39.42 $38.57 20,004,940
2019-07-18 $42.00 $43.20 $41.37 $42.63 $41.71 18,598,900
2019-07-17 $43.00 $44.00 $40.51 $43.30 $42.36 26,981,260
2019-07-16 $41.67 $41.67 $41.67 $41.67 $40.77 4,261,940
2019-07-15 $32.90 $37.88 $32.12 $37.88 $37.06 32,816,450
2019-07-12 $34.44 $34.44 $34.44 $34.44 $33.69 3,420,320
2019-07-11 $31.31 $31.31 $31.31 $31.31 $30.63 130,580
2019-07-10 $28.46 $28.46 $28.46 $28.46 $27.84 88,890
2019-07-09 $25.87 $25.87 $25.87 $25.87 $25.31 36,800
2019-07-08 $23.52 $23.52 $23.52 $23.52 $23.01 26,310
2019-07-05 $17.82 $21.38 $17.82 $21.38 $20.92 48,200

Citic Press Corp (300788) News Headlines

Recent Citic Press Corp (300788) News
Similar Companies to Citic Press Corp (300788) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.