Zhengzhou Tiamaes Technology Company Ltd (300807) Exchange: SHE
Data as of July 17, 2025
$39.48 ($-0.50) -1.25%
Zhengzhou Tiamaes Technology Company Ltd - Daily Information
Click for more stock information on Zhengzhou Tiamaes Technology Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $40.10 |
Previous Close | $39.48 |
High | $41.20 |
Low | $39.41 |
Adjusted Open | $40.10 |
Previous Adjusted Close | $39.48 |
Adjusted High | $41.20 |
Adjusted Low | $39.41 |
About Zhengzhou Tiamaes Technology Company Ltd (300807)
Zhengzhou Tiamaes Technology Co Ltd
Invest in Zhengzhou Tiamaes Technology Company Ltd (300807)
Historical Stock Data for Zhengzhou Tiamaes Technology Company Ltd (300807)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $40.10 | $41.20 | $39.41 | $39.48 | $39.48 | 2,504,000 |
2025-07-08 | $39.77 | $40.09 | $39.59 | $39.98 | $39.98 | 1,002,400 |
2025-07-07 | $39.92 | $40.00 | $39.33 | $39.88 | $39.88 | 1,077,500 |
2025-07-04 | $39.92 | $40.74 | $39.45 | $40.15 | $40.15 | 1,753,000 |
2025-07-03 | $39.66 | $40.12 | $39.52 | $40.01 | $40.01 | 1,009,300 |
2025-07-02 | $40.31 | $40.43 | $39.46 | $39.71 | $39.71 | 1,561,500 |
2025-07-01 | $40.48 | $40.49 | $39.46 | $40.42 | $40.42 | 1,766,200 |
2025-06-30 | $40.24 | $40.79 | $40.15 | $40.48 | $40.48 | 1,174,500 |
2025-06-27 | $40.95 | $40.97 | $40.05 | $40.13 | $40.13 | 1,394,000 |
2025-06-26 | $40.62 | $41.00 | $40.20 | $40.54 | $40.54 | 1,597,700 |
2025-06-25 | $41.51 | $41.68 | $40.62 | $40.86 | $40.86 | 2,773,100 |
2025-06-24 | $40.24 | $42.47 | $40.24 | $41.69 | $41.69 | 3,668,600 |
2025-06-23 | $38.78 | $39.50 | $38.50 | $39.40 | $39.40 | 1,189,500 |
2025-06-20 | $39.33 | $39.90 | $38.51 | $39.07 | $39.07 | 1,467,000 |
2025-06-19 | $40.30 | $40.64 | $39.15 | $39.39 | $39.39 | 1,321,000 |
2025-06-18 | $40.32 | $40.68 | $39.96 | $40.50 | $40.50 | 1,376,700 |
2025-06-17 | $40.95 | $41.16 | $40.00 | $40.32 | $40.32 | 1,951,630 |
2025-06-13 | $41.88 | $42.57 | $41.38 | $41.80 | $41.80 | 2,621,400 |
2025-06-12 | $41.66 | $42.09 | $41.22 | $42.04 | $42.04 | 1,873,100 |
2025-06-11 | $42.23 | $42.23 | $41.30 | $41.59 | $41.59 | 2,053,100 |
2025-06-10 | $43.18 | $43.32 | $41.12 | $41.86 | $41.86 | 3,249,800 |
2025-06-09 | $43.43 | $43.66 | $42.84 | $43.35 | $43.35 | 2,211,700 |
2025-06-06 | $43.50 | $43.82 | $42.82 | $43.40 | $43.40 | 3,248,300 |
2025-06-05 | $42.50 | $43.88 | $42.02 | $43.65 | $43.65 | 4,825,950 |
2025-06-04 | $42.16 | $42.38 | $41.58 | $42.20 | $42.20 | 2,287,400 |
2025-06-03 | $41.34 | $42.44 | $40.70 | $42.16 | $42.16 | 3,805,510 |
2025-05-30 | $43.23 | $43.75 | $41.10 | $41.34 | $41.34 | 6,252,800 |
2025-05-29 | $42.00 | $45.38 | $41.58 | $44.01 | $44.01 | 8,830,250 |
2025-05-28 | $41.80 | $45.53 | $40.99 | $41.77 | $41.77 | 6,057,570 |
2025-05-27 | $41.22 | $41.79 | $40.46 | $41.34 | $41.34 | 5,144,000 |
2025-05-26 | $44.39 | $45.84 | $41.01 | $41.88 | $41.88 | 8,055,700 |
2025-05-23 | $44.40 | $45.09 | $41.95 | $43.62 | $43.62 | 5,973,700 |
2025-05-22 | $42.92 | $43.74 | $41.88 | $41.94 | $41.94 | 5,151,000 |
2025-05-21 | $42.44 | $46.65 | $42.44 | $43.51 | $43.51 | 6,672,270 |
2025-05-20 | $41.13 | $44.37 | $40.16 | $42.66 | $42.66 | 7,744,370 |
2025-05-19 | $40.50 | $44.44 | $40.50 | $41.12 | $41.12 | 7,070,870 |
2025-05-16 | $38.01 | $38.97 | $37.77 | $38.70 | $38.70 | 1,152,000 |
2025-05-15 | $38.40 | $38.66 | $37.90 | $38.26 | $38.26 | 1,030,600 |
2025-05-14 | $38.45 | $38.86 | $37.93 | $38.51 | $38.51 | 1,602,100 |
2025-05-13 | $38.80 | $39.09 | $38.39 | $38.75 | $38.75 | 1,843,700 |
2025-05-12 | $39.00 | $39.35 | $38.40 | $38.57 | $38.57 | 2,089,100 |
2025-05-09 | $39.11 | $39.49 | $38.67 | $38.73 | $38.73 | 1,921,200 |
2025-05-08 | $38.88 | $39.89 | $38.36 | $39.20 | $39.20 | 3,398,700 |
2025-05-07 | $38.43 | $40.50 | $38.23 | $39.64 | $39.64 | 5,401,790 |
2025-05-06 | $38.06 | $39.37 | $37.80 | $37.91 | $37.91 | 2,752,600 |
2025-04-30 | $36.63 | $38.57 | $36.63 | $37.94 | $37.94 | 2,530,790 |
2025-04-29 | $35.80 | $36.56 | $35.62 | $36.50 | $36.50 | 1,539,700 |
2025-04-28 | $35.55 | $36.66 | $35.38 | $35.92 | $35.92 | 2,024,900 |
2025-04-25 | $35.50 | $35.70 | $34.72 | $35.10 | $35.10 | 1,291,500 |
2025-04-24 | $35.41 | $35.98 | $35.11 | $35.50 | $35.50 | 1,600,200 |
2025-04-23 | $36.12 | $36.44 | $35.45 | $35.60 | $35.60 | 1,898,700 |
2025-04-22 | $35.90 | $36.94 | $35.79 | $36.08 | $36.08 | 1,695,500 |
2025-04-21 | $35.67 | $36.11 | $35.18 | $36.00 | $36.00 | 1,687,400 |
2025-04-18 | $34.80 | $35.99 | $34.40 | $35.91 | $35.91 | 2,350,710 |
2025-04-17 | $33.51 | $35.88 | $33.51 | $34.71 | $34.71 | 1,908,500 |
2025-04-16 | $34.18 | $34.22 | $33.16 | $34.19 | $34.19 | 1,936,100 |
2025-04-15 | $34.08 | $34.50 | $33.39 | $34.46 | $34.46 | 1,749,600 |
2025-04-14 | $33.50 | $34.48 | $33.10 | $34.02 | $34.02 | 2,115,200 |
2025-04-11 | $31.95 | $33.20 | $31.79 | $32.81 | $32.81 | 2,101,900 |
2025-04-10 | $31.79 | $32.99 | $31.79 | $32.20 | $32.20 | 2,207,300 |
2025-04-09 | $30.00 | $31.58 | $28.20 | $31.47 | $31.47 | 3,489,810 |
2025-04-08 | $29.27 | $31.25 | $29.26 | $30.09 | $30.09 | 2,225,810 |
2025-04-07 | $32.68 | $33.10 | $27.99 | $29.25 | $29.25 | 3,356,900 |
2025-04-03 | $35.23 | $35.75 | $34.50 | $34.77 | $34.77 | 1,493,200 |
2025-04-02 | $35.89 | $35.98 | $35.37 | $35.58 | $35.58 | 1,562,800 |
2025-04-01 | $34.94 | $37.01 | $34.74 | $35.97 | $35.97 | 3,843,200 |
2025-03-31 | $34.32 | $35.46 | $32.90 | $34.94 | $34.94 | 3,726,700 |
2025-03-28 | $35.52 | $35.70 | $34.42 | $34.65 | $34.65 | 1,810,000 |
2025-03-27 | $36.49 | $36.70 | $35.00 | $35.25 | $35.25 | 3,228,700 |
2025-03-26 | $36.66 | $37.23 | $36.22 | $36.86 | $36.86 | 2,184,000 |
2025-03-25 | $38.90 | $39.49 | $36.40 | $36.52 | $36.52 | 4,262,900 |
2025-03-24 | $40.50 | $40.80 | $37.20 | $39.29 | $39.29 | 6,205,300 |
2025-03-21 | $38.76 | $42.00 | $37.11 | $41.15 | $41.15 | 8,333,380 |
2025-03-20 | $40.03 | $40.26 | $38.72 | $39.00 | $39.00 | 4,240,900 |
2025-03-19 | $39.86 | $41.93 | $38.69 | $40.55 | $40.55 | 6,984,010 |
2025-03-18 | $38.15 | $41.47 | $38.05 | $39.61 | $39.61 | 4,490,200 |
2025-03-17 | $38.83 | $39.11 | $38.03 | $38.18 | $38.18 | 2,239,010 |
2025-03-14 | $38.50 | $39.07 | $37.90 | $38.61 | $38.61 | 2,128,200 |
2025-03-13 | $39.49 | $39.49 | $37.56 | $38.66 | $38.66 | 2,798,910 |
2025-03-12 | $40.55 | $40.85 | $39.48 | $39.49 | $39.49 | 2,725,000 |
2025-03-11 | $38.97 | $39.50 | $38.51 | $39.28 | $39.28 | 2,546,920 |
2025-03-10 | $40.40 | $40.50 | $39.38 | $39.59 | $39.59 | 3,599,910 |
2025-03-07 | $39.30 | $41.34 | $39.11 | $40.34 | $40.34 | 6,727,000 |
2025-03-06 | $38.35 | $40.13 | $38.32 | $39.50 | $39.50 | 4,922,400 |
2025-03-05 | $37.90 | $38.68 | $36.92 | $38.32 | $38.32 | 2,951,900 |
2025-03-04 | $36.28 | $38.55 | $36.28 | $38.31 | $38.31 | 3,662,200 |
2025-03-03 | $36.10 | $37.76 | $36.05 | $36.63 | $36.63 | 3,244,300 |
2025-02-28 | $38.25 | $38.48 | $35.69 | $35.99 | $35.99 | 3,299,300 |
2025-02-27 | $39.00 | $39.16 | $37.48 | $38.19 | $38.19 | 3,668,600 |
2025-02-26 | $39.74 | $39.85 | $38.60 | $39.30 | $39.30 | 3,724,400 |
2025-02-25 | $38.10 | $39.95 | $37.77 | $39.50 | $39.50 | 6,099,610 |
2025-02-24 | $37.56 | $39.35 | $36.69 | $38.76 | $38.76 | 6,043,000 |
2025-02-20 | $37.13 | $38.02 | $36.71 | $37.39 | $37.39 | 3,215,300 |
2025-02-19 | $36.04 | $38.61 | $35.98 | $37.45 | $37.45 | 4,190,200 |
2025-02-18 | $38.20 | $38.40 | $36.00 | $36.03 | $36.03 | 4,052,680 |
2025-02-17 | $37.61 | $39.55 | $37.60 | $38.19 | $38.19 | 5,650,190 |
2025-02-14 | $35.98 | $37.99 | $35.81 | $37.55 | $37.55 | 6,011,700 |
2025-02-13 | $36.87 | $37.22 | $36.18 | $36.18 | $36.18 | 3,364,800 |
2025-02-12 | $36.78 | $37.51 | $36.40 | $37.22 | $37.22 | 4,432,910 |
2025-02-11 | $37.82 | $37.92 | $36.65 | $36.81 | $36.81 | 4,425,400 |
2025-02-10 | $36.44 | $37.58 | $35.60 | $37.35 | $37.35 | 6,324,800 |
2025-02-07 | $36.23 | $37.01 | $35.17 | $36.02 | $36.02 | 7,453,590 |
2025-02-06 | $33.33 | $35.91 | $33.01 | $35.85 | $35.85 | 5,841,020 |
2025-02-05 | $33.02 | $33.88 | $32.72 | $33.33 | $33.33 | 2,590,090 |
2025-01-27 | $33.81 | $33.81 | $32.35 | $32.46 | $32.46 | 2,790,270 |
2025-01-24 | $32.76 | $33.83 | $32.10 | $33.52 | $33.52 | 3,843,300 |
2025-01-23 | $34.05 | $34.69 | $32.80 | $32.81 | $32.81 | 3,649,300 |
2025-01-22 | $34.59 | $34.69 | $33.36 | $33.70 | $33.70 | 3,875,100 |
2025-01-21 | $35.57 | $35.78 | $33.88 | $34.64 | $34.64 | 5,930,600 |
2025-01-20 | $35.00 | $35.92 | $34.53 | $35.39 | $35.39 | 7,266,110 |
2025-01-17 | $35.78 | $35.90 | $34.10 | $34.57 | $34.57 | 7,446,110 |
2025-01-16 | $33.01 | $38.35 | $33.01 | $35.86 | $35.86 | 11,785,410 |
2025-01-15 | $34.92 | $35.05 | $33.17 | $33.52 | $33.52 | 7,858,800 |
2025-01-14 | $33.13 | $36.08 | $32.73 | $35.09 | $35.09 | 11,106,000 |
2025-01-13 | $33.00 | $34.48 | $32.44 | $32.88 | $32.88 | 10,459,800 |
2025-01-09 | $48.20 | $49.72 | $41.39 | $44.36 | $44.36 | 21,877,940 |
2025-01-08 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 3,177,000 |
2025-01-07 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 1,865,740 |
2024-12-30 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
2024-12-27 | $30.30 | $31.38 | $30.01 | $30.31 | $30.31 | 2,086,500 |
2024-12-26 | $29.00 | $30.50 | $28.63 | $30.24 | $30.24 | 2,373,000 |
2024-12-25 | $30.07 | $30.50 | $28.80 | $29.04 | $29.04 | 2,111,900 |
2024-12-24 | $30.05 | $30.58 | $29.18 | $30.39 | $30.39 | 2,368,600 |
2024-12-23 | $32.76 | $32.93 | $29.62 | $29.96 | $29.96 | 3,578,790 |
2024-12-20 | $32.12 | $32.89 | $31.88 | $32.76 | $32.76 | 1,904,700 |
2024-12-19 | $31.43 | $32.23 | $30.98 | $32.11 | $32.11 | 1,643,000 |
2024-12-18 | $31.85 | $32.35 | $30.58 | $31.76 | $31.76 | 2,062,740 |
2024-12-17 | $33.84 | $34.15 | $31.47 | $31.72 | $31.72 | 2,923,600 |
2024-12-16 | $34.65 | $34.78 | $33.68 | $33.83 | $33.83 | 1,876,200 |
2024-12-13 | $35.66 | $35.98 | $34.60 | $34.61 | $34.61 | 2,758,200 |
2024-12-12 | $35.98 | $36.95 | $35.60 | $35.88 | $35.88 | 2,877,060 |
2024-12-11 | $35.65 | $36.42 | $34.93 | $36.14 | $36.14 | 3,579,500 |
2024-12-10 | $37.00 | $37.32 | $35.56 | $35.61 | $35.61 | 4,476,370 |
2024-12-09 | $35.50 | $36.52 | $35.18 | $35.91 | $35.91 | 4,130,310 |
2024-12-06 | $36.10 | $36.18 | $34.59 | $35.50 | $35.50 | 3,341,850 |
2024-12-05 | $34.76 | $36.16 | $34.76 | $35.55 | $35.55 | 2,674,300 |
2024-12-04 | $35.86 | $36.19 | $34.60 | $35.01 | $35.01 | 2,523,110 |
2024-12-03 | $35.54 | $36.30 | $34.80 | $35.90 | $35.90 | 3,451,100 |
2024-12-02 | $34.31 | $35.76 | $34.02 | $35.54 | $35.54 | 3,208,090 |
2024-11-29 | $33.80 | $34.65 | $33.33 | $34.31 | $34.31 | 2,713,300 |
2024-11-28 | $34.50 | $34.80 | $33.67 | $33.76 | $33.76 | 2,369,510 |
2024-11-27 | $33.35 | $34.85 | $32.20 | $34.60 | $34.60 | 2,537,800 |
2024-11-26 | $34.43 | $34.70 | $33.25 | $33.35 | $33.35 | 2,498,000 |
2024-11-25 | $35.10 | $35.94 | $32.83 | $34.43 | $34.43 | 3,962,690 |
2024-11-22 | $35.51 | $37.25 | $34.56 | $34.65 | $34.65 | 6,417,900 |
2024-11-21 | $34.77 | $36.30 | $34.30 | $35.52 | $35.52 | 4,538,810 |
2024-11-20 | $33.74 | $34.94 | $33.51 | $34.94 | $34.94 | 3,613,600 |
2024-11-19 | $33.41 | $35.08 | $32.45 | $33.88 | $33.88 | 3,519,500 |
2024-11-18 | $35.94 | $36.42 | $32.29 | $32.85 | $32.85 | 4,652,900 |
2024-11-15 | $35.00 | $38.40 | $35.00 | $36.10 | $36.10 | 5,853,090 |
2024-11-14 | $37.00 | $37.10 | $35.28 | $35.34 | $35.34 | 3,997,890 |
2024-11-13 | $36.74 | $37.39 | $36.04 | $37.33 | $37.33 | 5,417,790 |
2024-11-12 | $36.48 | $37.50 | $35.59 | $36.54 | $36.54 | 6,025,200 |
2024-11-11 | $34.37 | $36.08 | $34.13 | $36.00 | $36.00 | 4,390,600 |
2024-11-08 | $35.36 | $36.25 | $34.40 | $34.72 | $34.72 | 5,165,200 |
2024-11-07 | $33.60 | $34.30 | $33.06 | $34.12 | $34.12 | 2,952,400 |
2024-11-06 | $34.50 | $34.50 | $33.35 | $33.71 | $33.71 | 3,893,100 |
2024-11-05 | $32.01 | $33.90 | $31.97 | $33.79 | $33.79 | 3,441,090 |
2024-11-04 | $30.95 | $32.24 | $30.75 | $32.15 | $32.15 | 2,389,000 |
2024-11-01 | $34.49 | $34.49 | $31.28 | $31.40 | $31.40 | 4,855,500 |
2024-10-31 | $34.24 | $35.30 | $33.81 | $34.83 | $34.83 | 3,411,200 |
2024-10-30 | $34.35 | $34.89 | $33.37 | $34.33 | $34.33 | 3,630,200 |
2024-10-29 | $36.30 | $36.56 | $34.40 | $34.43 | $34.43 | 5,410,700 |
2024-10-28 | $37.57 | $37.59 | $36.38 | $36.56 | $36.56 | 3,901,000 |
2024-10-25 | $35.61 | $37.49 | $35.61 | $37.19 | $37.19 | 4,842,800 |
2024-10-24 | $36.10 | $36.66 | $35.41 | $35.57 | $35.57 | 3,476,500 |
2024-10-23 | $36.50 | $38.13 | $36.35 | $36.58 | $36.58 | 5,921,600 |
2024-10-22 | $38.67 | $38.75 | $36.24 | $36.94 | $36.94 | 7,312,800 |
2024-10-21 | $35.99 | $39.71 | $35.66 | $38.40 | $38.40 | 9,860,490 |
2024-10-18 | $33.91 | $36.50 | $33.72 | $35.54 | $35.54 | 6,425,540 |
2024-10-17 | $34.95 | $35.38 | $34.00 | $34.38 | $34.38 | 4,368,530 |
2024-10-16 | $33.02 | $34.47 | $33.02 | $34.04 | $34.04 | 3,878,570 |
2024-10-15 | $35.21 | $36.35 | $34.15 | $34.24 | $34.24 | 6,327,000 |
2024-10-14 | $33.31 | $35.94 | $32.72 | $35.94 | $35.94 | 7,042,190 |
2024-10-11 | $34.40 | $37.71 | $34.05 | $34.94 | $34.94 | 7,336,510 |
2024-10-10 | $39.85 | $40.35 | $34.93 | $35.16 | $35.16 | 8,835,640 |
2024-10-09 | $41.23 | $45.05 | $36.06 | $38.84 | $38.84 | 11,776,150 |
2024-10-08 | $42.00 | $44.90 | $39.00 | $44.90 | $44.90 | 13,949,040 |
2024-09-30 | $32.80 | $37.47 | $30.80 | $37.42 | $37.42 | 13,932,940 |
2024-09-27 | $29.12 | $31.60 | $29.00 | $31.60 | $31.60 | 12,517,510 |
2024-09-26 | $27.27 | $30.88 | $26.93 | $29.14 | $29.14 | 11,234,830 |
2024-09-25 | $26.90 | $28.33 | $26.60 | $27.30 | $27.30 | 9,370,890 |
2024-09-24 | $25.90 | $26.53 | $25.20 | $26.41 | $26.41 | 5,476,970 |
2024-09-23 | $25.44 | $26.50 | $25.00 | $26.12 | $26.12 | 5,225,310 |
2024-09-20 | $24.79 | $26.47 | $24.59 | $25.26 | $25.26 | 5,603,400 |
2024-09-19 | $24.26 | $24.84 | $24.26 | $24.69 | $24.69 | 2,014,700 |
2024-09-18 | $24.85 | $24.85 | $23.85 | $24.26 | $24.26 | 2,357,470 |
2024-09-13 | $25.09 | $25.27 | $24.65 | $24.65 | $24.65 | 1,814,100 |
2024-09-12 | $25.52 | $25.75 | $25.04 | $25.07 | $25.07 | 2,471,800 |
2024-09-11 | $25.65 | $25.94 | $25.32 | $25.49 | $25.49 | 2,415,800 |
2024-09-10 | $25.54 | $26.08 | $25.16 | $25.85 | $25.85 | 4,054,200 |
2024-09-09 | $25.15 | $26.15 | $24.68 | $25.38 | $25.38 | 6,190,090 |
2024-09-06 | $27.80 | $29.29 | $27.01 | $27.15 | $27.15 | 9,628,910 |
2024-09-05 | $26.50 | $27.66 | $26.42 | $27.65 | $27.65 | 5,712,900 |
2024-09-04 | $26.61 | $26.76 | $26.07 | $26.36 | $26.36 | 2,123,500 |
2024-09-03 | $26.89 | $26.98 | $26.38 | $26.83 | $26.83 | 2,200,610 |
2024-09-02 | $27.28 | $27.59 | $26.59 | $26.60 | $26.60 | 2,679,800 |
2024-08-30 | $27.00 | $27.75 | $26.81 | $27.17 | $27.17 | 4,081,320 |
2024-08-29 | $25.79 | $26.83 | $25.52 | $26.74 | $26.74 | 2,948,600 |
2024-08-28 | $25.76 | $26.25 | $25.70 | $25.85 | $25.85 | 1,984,100 |
2024-08-27 | $26.57 | $26.70 | $26.00 | $26.08 | $26.08 | 2,030,400 |
2024-08-26 | $26.63 | $26.72 | $25.93 | $26.55 | $26.55 | 2,362,200 |
2024-08-23 | $26.65 | $26.90 | $25.82 | $26.11 | $26.11 | 3,667,800 |
2024-08-22 | $27.61 | $28.17 | $26.71 | $26.87 | $26.87 | 4,466,800 |
2024-08-21 | $26.75 | $28.31 | $26.66 | $27.94 | $27.94 | 5,841,030 |
2024-08-20 | $27.44 | $27.70 | $26.92 | $27.02 | $27.02 | 2,948,200 |
2024-08-19 | $27.54 | $27.92 | $26.92 | $27.43 | $27.43 | 4,128,100 |
2024-08-16 | $28.12 | $28.63 | $27.72 | $27.82 | $27.82 | 5,470,900 |
2024-08-15 | $27.46 | $29.44 | $27.45 | $28.97 | $28.97 | 7,050,480 |
2024-08-14 | $28.14 | $29.30 | $27.96 | $28.59 | $28.59 | 6,563,040 |
2024-08-13 | $27.68 | $28.64 | $27.35 | $28.31 | $28.31 | 5,121,970 |
2024-08-12 | $27.89 | $29.00 | $26.86 | $28.15 | $28.15 | 6,769,600 |
2024-08-09 | $28.37 | $28.83 | $27.89 | $27.91 | $27.91 | 4,020,000 |
2024-08-08 | $29.26 | $29.28 | $28.16 | $28.22 | $28.22 | 5,964,250 |
2024-08-07 | $29.45 | $29.92 | $29.30 | $29.62 | $29.62 | 4,379,200 |
2024-08-06 | $29.63 | $30.00 | $28.60 | $29.56 | $29.56 | 5,838,590 |
2024-08-05 | $31.00 | $31.01 | $29.39 | $29.61 | $29.61 | 8,007,070 |
2024-08-02 | $34.15 | $34.53 | $31.40 | $31.68 | $31.68 | 11,118,710 |
2024-08-01 | $34.04 | $35.85 | $33.73 | $34.72 | $34.72 | 11,755,000 |
2024-07-31 | $34.00 | $35.60 | $33.50 | $34.78 | $34.78 | 14,583,630 |
2024-07-30 | $34.00 | $37.00 | $33.30 | $36.50 | $36.50 | 15,776,880 |
2024-07-29 | $33.35 | $36.01 | $33.20 | $34.63 | $34.63 | 13,619,560 |
2024-07-26 | $33.87 | $35.52 | $32.01 | $34.18 | $34.18 | 14,712,320 |
2024-07-25 | $33.80 | $36.08 | $33.31 | $35.04 | $35.04 | 12,700,370 |
2024-07-24 | $36.94 | $37.89 | $33.70 | $34.40 | $34.40 | 15,190,860 |
2024-07-23 | $38.36 | $44.40 | $37.12 | $39.30 | $39.30 | 19,803,950 |
2024-07-22 | $35.57 | $39.50 | $35.57 | $38.71 | $38.71 | 17,268,240 |
2024-07-19 | $38.80 | $39.79 | $36.91 | $37.36 | $37.36 | 18,517,770 |
2024-07-18 | $34.01 | $41.41 | $33.13 | $41.41 | $41.41 | 21,100,830 |
2024-07-17 | $36.33 | $37.80 | $34.40 | $34.51 | $34.51 | 16,770,350 |
2024-07-16 | $37.44 | $40.10 | $37.44 | $38.00 | $38.00 | 18,118,130 |
2024-07-15 | $38.99 | $43.21 | $38.32 | $40.71 | $40.71 | 20,214,690 |
2024-07-12 | $38.00 | $41.58 | $36.49 | $37.21 | $37.21 | 22,797,150 |
2024-07-11 | $35.00 | $36.48 | $33.36 | $36.48 | $36.48 | 21,936,630 |
2024-07-10 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 2,179,100 |
2024-07-09 | $25.33 | $25.33 | $24.29 | $25.33 | $25.33 | 6,499,900 |
2024-07-08 | $22.03 | $22.10 | $21.00 | $21.11 | $21.11 | 2,316,300 |
2024-07-05 | $22.00 | $22.49 | $21.24 | $22.03 | $22.03 | 2,776,700 |
2024-07-04 | $23.29 | $23.45 | $21.59 | $21.59 | $21.59 | 3,146,920 |
2024-07-03 | $24.06 | $24.07 | $22.70 | $22.72 | $22.72 | 4,067,990 |
2024-07-02 | $24.21 | $24.69 | $23.82 | $23.96 | $23.96 | 3,050,500 |
2024-07-01 | $24.72 | $24.80 | $23.56 | $24.19 | $24.19 | 3,744,520 |
2024-06-28 | $23.90 | $25.72 | $23.44 | $24.75 | $24.75 | 5,122,200 |
2024-06-27 | $25.05 | $26.02 | $24.55 | $24.58 | $24.58 | 5,215,170 |
2024-06-26 | $25.59 | $25.70 | $23.79 | $25.43 | $25.43 | 7,051,270 |
2024-06-25 | $25.38 | $26.37 | $24.80 | $26.35 | $26.35 | 7,167,580 |
2024-06-24 | $27.40 | $27.40 | $25.15 | $25.56 | $25.56 | 7,876,970 |
2024-06-21 | $29.80 | $29.80 | $26.70 | $28.08 | $28.08 | 12,173,930 |
2024-06-20 | $27.00 | $29.88 | $26.03 | $29.88 | $29.88 | 13,679,190 |
2024-06-19 | $24.91 | $25.33 | $24.45 | $24.90 | $24.90 | 5,545,100 |
2024-06-18 | $22.21 | $26.15 | $22.20 | $24.93 | $24.93 | 6,451,400 |
2024-06-17 | $23.00 | $23.78 | $22.34 | $22.45 | $22.45 | 2,852,600 |
2024-06-14 | $21.50 | $22.39 | $21.02 | $22.24 | $22.24 | 2,439,070 |
2024-06-13 | $21.73 | $22.30 | $21.32 | $21.50 | $21.50 | 1,617,200 |
2024-06-12 | $21.22 | $21.98 | $20.75 | $21.79 | $21.79 | 2,061,420 |
2024-06-11 | $20.45 | $21.27 | $19.50 | $21.18 | $21.18 | 1,931,900 |
2024-06-07 | $21.50 | $21.87 | $20.49 | $20.80 | $20.80 | 2,924,400 |
2024-06-06 | $23.02 | $23.69 | $20.35 | $21.32 | $21.32 | 5,651,810 |
2024-06-05 | $26.23 | $27.44 | $24.41 | $24.66 | $24.66 | 5,557,000 |
2024-06-04 | $25.17 | $26.80 | $25.17 | $26.38 | $26.38 | 6,631,640 |
2024-06-03 | $26.70 | $28.48 | $25.20 | $25.22 | $25.22 | 6,034,920 |
2024-05-31 | $23.71 | $25.18 | $23.68 | $24.87 | $24.87 | 3,209,400 |
2024-05-30 | $25.11 | $25.18 | $23.71 | $23.96 | $23.96 | 3,290,300 |
2024-05-29 | $25.24 | $25.90 | $25.01 | $25.55 | $25.55 | 3,513,300 |
2024-05-28 | $25.32 | $25.87 | $24.65 | $25.28 | $25.28 | 3,992,400 |
2024-05-27 | $23.91 | $26.00 | $23.91 | $25.82 | $25.82 | 6,199,400 |
2024-05-24 | $22.99 | $24.96 | $22.66 | $24.35 | $24.35 | 4,503,800 |
2024-05-23 | $23.51 | $23.65 | $22.79 | $23.25 | $23.25 | 2,301,100 |
2024-05-22 | $23.54 | $24.20 | $23.17 | $23.68 | $23.68 | 2,601,910 |
2024-05-21 | $23.78 | $24.14 | $22.80 | $23.54 | $23.54 | 2,736,460 |
2024-05-20 | $23.80 | $24.23 | $23.50 | $23.79 | $23.79 | 1,887,600 |
2024-05-17 | $24.50 | $24.50 | $23.46 | $23.92 | $23.92 | 1,968,830 |
2024-05-16 | $23.07 | $24.07 | $23.07 | $24.05 | $24.05 | 3,038,300 |
2024-05-15 | $23.50 | $23.69 | $22.77 | $22.87 | $22.87 | 2,052,530 |
2024-05-14 | $23.04 | $23.59 | $23.04 | $23.47 | $23.47 | 1,841,500 |
2024-05-13 | $24.30 | $24.46 | $22.90 | $23.14 | $23.14 | 3,583,300 |
2024-05-10 | $24.83 | $25.85 | $23.70 | $25.35 | $25.35 | 4,930,000 |
2024-05-09 | $24.40 | $25.30 | $24.40 | $24.81 | $24.81 | 3,613,700 |
2024-05-08 | $25.25 | $26.26 | $24.55 | $25.24 | $25.24 | 5,377,640 |
2024-05-07 | $25.32 | $25.50 | $24.60 | $24.83 | $24.83 | 5,375,720 |
2024-05-06 | $26.24 | $28.00 | $25.16 | $26.17 | $26.17 | 7,313,100 |
2024-04-30 | $25.99 | $29.50 | $25.70 | $26.50 | $26.50 | 8,693,060 |
2024-04-29 | $23.80 | $26.50 | $23.33 | $24.92 | $24.92 | 6,084,480 |
2024-04-26 | $21.87 | $22.77 | $21.63 | $22.39 | $22.39 | 2,510,200 |
2024-04-25 | $22.10 | $22.63 | $21.75 | $21.98 | $21.98 | 2,715,000 |
2024-04-24 | $20.90 | $22.20 | $20.80 | $22.16 | $22.16 | 3,003,040 |
2024-04-23 | $20.00 | $21.07 | $20.00 | $20.73 | $20.73 | 2,297,800 |
2024-04-22 | $20.94 | $21.00 | $19.51 | $19.89 | $19.89 | 2,042,000 |
2024-04-19 | $21.49 | $21.78 | $20.57 | $20.81 | $20.81 | 2,419,400 |
2024-04-18 | $20.90 | $21.98 | $19.80 | $21.32 | $21.32 | 4,244,250 |
2024-04-17 | $18.21 | $20.65 | $18.21 | $20.48 | $20.48 | 3,925,700 |
2024-04-16 | $21.44 | $21.48 | $18.00 | $18.19 | $18.19 | 4,282,490 |
2024-04-15 | $23.14 | $23.34 | $21.06 | $21.44 | $21.44 | 3,430,870 |
2024-04-12 | $24.06 | $24.36 | $23.14 | $23.29 | $23.29 | 2,244,180 |
2024-04-11 | $24.43 | $24.48 | $23.94 | $23.95 | $23.95 | 2,025,110 |
2024-04-10 | $26.02 | $26.02 | $23.40 | $24.45 | $24.45 | 3,805,120 |
2024-04-09 | $27.30 | $27.30 | $25.96 | $26.42 | $26.42 | 3,252,600 |
2024-04-08 | $26.30 | $29.30 | $26.30 | $27.44 | $27.44 | 4,288,690 |
2024-04-03 | $27.76 | $27.82 | $25.92 | $26.22 | $26.22 | 3,548,240 |
2024-04-02 | $29.34 | $29.35 | $27.66 | $27.87 | $27.87 | 4,262,780 |
2024-04-01 | $28.82 | $30.50 | $28.82 | $29.64 | $29.64 | 4,387,830 |
2024-03-29 | $29.50 | $30.84 | $29.00 | $29.10 | $29.10 | 5,298,890 |
2024-03-28 | $27.60 | $30.30 | $27.28 | $30.07 | $30.07 | 7,077,840 |
2024-03-27 | $28.62 | $30.37 | $28.09 | $28.93 | $28.93 | 7,657,570 |
2024-03-26 | $27.72 | $28.50 | $26.50 | $27.75 | $27.75 | 4,390,800 |
2024-03-25 | $28.55 | $29.41 | $27.25 | $27.50 | $27.50 | 5,457,330 |
2024-03-22 | $30.28 | $31.44 | $28.60 | $28.81 | $28.81 | 7,361,550 |
2024-03-21 | $30.20 | $32.99 | $30.01 | $30.93 | $30.93 | 11,023,290 |
2024-03-20 | $29.00 | $33.20 | $28.20 | $31.85 | $31.85 | 15,144,650 |
2024-03-19 | $25.46 | $30.48 | $25.43 | $30.48 | $30.48 | 13,361,230 |
2024-03-18 | $24.65 | $25.75 | $24.39 | $25.40 | $25.40 | 4,887,520 |
2024-03-15 | $23.83 | $25.38 | $23.28 | $24.65 | $24.65 | 4,759,130 |
2024-03-14 | $24.20 | $24.67 | $23.20 | $23.99 | $23.99 | 3,378,560 |
2024-03-13 | $24.14 | $26.12 | $24.10 | $24.36 | $24.36 | 4,983,610 |
2024-03-12 | $23.31 | $24.24 | $23.23 | $24.12 | $24.12 | 4,010,420 |
2024-03-11 | $23.02 | $23.29 | $22.68 | $23.29 | $23.29 | 2,516,100 |
2024-03-08 | $23.11 | $23.39 | $22.40 | $22.84 | $22.84 | 2,961,500 |
2024-03-07 | $23.60 | $24.19 | $22.96 | $22.96 | $22.96 | 3,722,800 |
2024-03-06 | $23.82 | $24.15 | $23.18 | $23.83 | $23.83 | 3,343,370 |
2024-03-05 | $23.29 | $24.00 | $22.86 | $23.82 | $23.82 | 5,086,570 |
2024-03-04 | $23.30 | $23.65 | $22.40 | $23.28 | $23.28 | 3,866,610 |
2024-03-01 | $22.70 | $23.73 | $22.33 | $23.51 | $23.51 | 4,844,200 |
2024-02-29 | $21.44 | $22.77 | $20.95 | $22.65 | $22.65 | 4,987,750 |
2024-02-28 | $24.91 | $24.91 | $20.68 | $21.33 | $21.33 | 6,990,700 |
2024-02-27 | $23.15 | $24.80 | $22.80 | $24.51 | $24.51 | 6,576,080 |
2024-02-26 | $24.50 | $25.35 | $22.40 | $23.47 | $23.47 | 9,166,230 |
2024-02-23 | $20.23 | $24.26 | $19.80 | $24.26 | $24.26 | 6,220,930 |
2024-02-22 | $19.00 | $20.22 | $19.00 | $20.22 | $20.22 | 4,836,100 |
2024-02-21 | $17.75 | $21.62 | $17.60 | $19.16 | $19.16 | 5,585,940 |
2024-02-20 | $17.59 | $18.77 | $16.60 | $18.18 | $18.18 | 3,599,650 |
2024-02-19 | $15.97 | $17.30 | $15.96 | $17.29 | $17.29 | 4,433,730 |
2024-02-08 | $14.59 | $15.60 | $12.98 | $15.57 | $15.57 | 4,722,650 |
2024-02-07 | $16.40 | $16.79 | $14.08 | $14.33 | $14.33 | 5,390,310 |
2024-02-06 | $16.06 | $17.94 | $14.73 | $16.66 | $16.66 | 3,751,600 |
2024-02-05 | $20.50 | $20.69 | $16.67 | $17.28 | $17.28 | 3,437,260 |
2024-02-02 | $22.41 | $23.06 | $19.88 | $20.71 | $20.71 | 2,129,710 |
2024-02-01 | $22.74 | $22.93 | $21.90 | $22.54 | $22.54 | 1,678,050 |
2024-01-31 | $24.99 | $24.99 | $22.57 | $22.74 | $22.74 | 1,522,800 |
2024-01-30 | $25.86 | $25.86 | $24.43 | $24.50 | $24.50 | 1,063,400 |
2024-01-29 | $27.76 | $27.90 | $25.65 | $25.69 | $25.69 | 1,374,300 |
2024-01-26 | $27.21 | $27.88 | $27.10 | $27.16 | $27.16 | 1,549,960 |
2024-01-25 | $25.66 | $27.20 | $25.50 | $27.17 | $27.17 | 1,674,360 |
2024-01-24 | $25.51 | $26.19 | $24.67 | $25.66 | $25.66 | 1,252,390 |
2024-01-23 | $25.60 | $25.90 | $25.10 | $25.38 | $25.38 | 1,304,000 |
2024-01-22 | $27.49 | $27.68 | $25.50 | $25.82 | $25.82 | 1,502,550 |
2024-01-19 | $28.18 | $28.53 | $27.29 | $27.48 | $27.48 | 1,224,900 |
2024-01-18 | $28.45 | $28.88 | $27.30 | $28.18 | $28.18 | 1,618,990 |
2024-01-17 | $29.22 | $29.31 | $28.38 | $28.39 | $28.39 | 1,066,600 |
2024-01-16 | $29.78 | $29.92 | $23.71 | $29.14 | $29.14 | 1,410,500 |
2024-01-15 | $29.88 | $29.88 | $29.44 | $29.63 | $29.63 | 758,450 |
2024-01-12 | $30.39 | $30.65 | $29.81 | $29.90 | $29.90 | 878,400 |
2024-01-11 | $29.73 | $30.60 | $29.70 | $30.49 | $30.49 | 1,070,400 |
2024-01-10 | $30.09 | $30.35 | $29.29 | $29.75 | $29.75 | 1,109,700 |
2024-01-09 | $30.20 | $30.85 | $29.80 | $30.35 | $30.35 | 976,200 |
2024-01-08 | $30.63 | $30.63 | $30.00 | $30.02 | $30.02 | 779,000 |
2024-01-05 | $31.33 | $31.45 | $30.43 | $30.63 | $30.63 | 1,074,390 |
2024-01-04 | $31.30 | $31.50 | $30.91 | $31.22 | $31.22 | 805,450 |
2024-01-03 | $31.13 | $31.40 | $30.66 | $31.34 | $31.34 | 1,218,300 |
2024-01-02 | $31.58 | $31.66 | $31.06 | $31.14 | $31.14 | 1,231,350 |
2024-01-01 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
2023-12-29 | $30.49 | $31.68 | $30.49 | $31.48 | $31.48 | 1,494,200 |
2023-12-28 | $30.12 | $30.77 | $29.70 | $30.63 | $30.63 | 1,519,200 |
2023-12-27 | $29.76 | $30.30 | $29.50 | $30.09 | $30.09 | 1,198,050 |
2023-12-26 | $30.71 | $30.71 | $29.62 | $29.77 | $29.77 | 1,588,110 |
2023-12-25 | $30.67 | $31.00 | $30.10 | $30.37 | $30.37 | 1,195,590 |
2023-12-22 | $31.13 | $31.48 | $30.60 | $30.76 | $30.76 | 1,509,490 |
2023-12-21 | $31.13 | $31.59 | $30.35 | $31.20 | $31.20 | 1,937,700 |
2023-12-20 | $31.58 | $32.06 | $31.32 | $31.35 | $31.35 | 1,530,700 |
2023-12-19 | $31.20 | $31.73 | $31.18 | $31.52 | $31.52 | 1,151,800 |
2023-12-18 | $31.94 | $32.16 | $31.37 | $31.45 | $31.45 | 1,310,900 |
2023-12-15 | $32.59 | $32.81 | $31.81 | $31.93 | $31.93 | 2,248,000 |
2023-12-14 | $33.00 | $33.38 | $32.60 | $32.61 | $32.61 | 1,835,100 |
2023-12-13 | $34.23 | $34.50 | $32.88 | $32.95 | $32.95 | 2,378,700 |
2023-12-12 | $33.85 | $34.80 | $33.66 | $34.23 | $34.23 | 2,437,200 |
2023-12-11 | $33.00 | $33.83 | $33.00 | $33.80 | $33.80 | 1,667,600 |
2023-12-08 | $32.95 | $33.82 | $32.95 | $33.48 | $33.48 | 2,161,100 |
2023-12-07 | $33.48 | $33.50 | $32.81 | $33.16 | $33.16 | 2,623,500 |
2023-12-06 | $34.73 | $35.00 | $33.33 | $33.45 | $33.45 | 3,877,900 |
2023-12-05 | $37.16 | $37.16 | $34.58 | $34.91 | $34.91 | 4,259,530 |
2023-12-04 | $37.01 | $37.50 | $36.69 | $37.09 | $37.09 | 2,556,400 |
2023-12-01 | $36.49 | $37.38 | $36.20 | $37.13 | $37.13 | 3,333,490 |
2023-11-30 | $37.93 | $37.96 | $36.33 | $37.42 | $37.42 | 4,338,990 |
2023-11-29 | $39.97 | $40.55 | $37.68 | $37.99 | $37.99 | 6,786,910 |
2023-11-28 | $39.90 | $40.75 | $39.00 | $40.02 | $40.02 | 8,120,310 |
2023-11-27 | $38.06 | $40.06 | $37.60 | $39.92 | $39.92 | 8,570,920 |
2023-11-24 | $38.50 | $39.48 | $37.10 | $37.87 | $37.87 | 5,231,300 |
2023-11-23 | $36.00 | $39.20 | $35.50 | $38.73 | $38.73 | 7,211,930 |
2023-11-22 | $37.00 | $38.63 | $36.51 | $36.58 | $36.58 | 4,881,500 |
2023-11-21 | $39.50 | $39.51 | $37.51 | $37.51 | $37.51 | 6,882,230 |
2023-11-20 | $38.47 | $40.99 | $38.38 | $39.53 | $39.53 | 8,187,100 |
2023-11-17 | $37.44 | $40.00 | $37.01 | $38.80 | $38.80 | 9,617,040 |
2023-11-16 | $37.50 | $37.83 | $36.71 | $37.32 | $37.32 | 4,844,190 |
2023-11-15 | $36.52 | $38.18 | $36.52 | $38.06 | $38.06 | 8,404,930 |
2023-11-14 | $36.71 | $37.30 | $35.77 | $36.25 | $36.25 | 4,665,300 |
2023-11-13 | $35.52 | $36.66 | $35.50 | $36.66 | $36.66 | 3,618,230 |
2023-11-10 | $36.45 | $36.45 | $35.01 | $35.80 | $35.80 | 3,774,840 |
2023-11-09 | $38.00 | $38.00 | $36.70 | $36.70 | $36.70 | 6,139,200 |
2023-11-08 | $37.76 | $38.84 | $36.48 | $38.81 | $38.81 | 10,461,540 |
2023-11-07 | $35.53 | $39.08 | $35.31 | $38.60 | $38.60 | 11,957,670 |
2023-11-06 | $36.04 | $36.59 | $35.02 | $35.61 | $35.61 | 6,938,420 |
2023-11-03 | $34.65 | $35.15 | $34.29 | $34.85 | $34.85 | 5,516,300 |
2023-11-02 | $33.74 | $35.65 | $33.34 | $34.88 | $34.88 | 7,092,860 |
2023-11-01 | $33.00 | $36.59 | $32.92 | $34.10 | $34.10 | 6,471,060 |
2023-10-31 | $34.13 | $34.22 | $32.31 | $32.67 | $32.67 | 3,790,700 |
2023-10-30 | $33.11 | $34.47 | $32.71 | $34.22 | $34.22 | 4,353,490 |
2023-10-27 | $36.74 | $37.79 | $34.25 | $34.52 | $34.52 | 6,736,500 |
2023-10-26 | $34.00 | $36.10 | $33.70 | $36.10 | $36.10 | 7,601,740 |
2023-10-25 | $33.00 | $34.59 | $32.01 | $34.55 | $34.55 | 4,332,140 |
2023-10-24 | $31.05 | $33.33 | $31.04 | $32.57 | $32.57 | 3,534,830 |
2023-10-23 | $31.69 | $32.39 | $30.84 | $30.98 | $30.98 | 2,664,330 |
2023-10-20 | $33.20 | $33.71 | $31.94 | $31.99 | $31.99 | 3,261,500 |
2023-10-19 | $33.28 | $34.46 | $33.15 | $33.46 | $33.46 | 3,184,210 |
2023-10-18 | $34.65 | $34.68 | $33.29 | $33.32 | $33.32 | 3,317,000 |
2023-10-17 | $34.70 | $35.46 | $33.67 | $34.90 | $34.90 | 4,449,580 |
2023-10-16 | $35.36 | $35.70 | $34.45 | $34.90 | $34.90 | 3,582,900 |
2023-10-13 | $34.20 | $36.18 | $34.20 | $35.18 | $35.18 | 5,593,200 |
2023-10-12 | $35.02 | $35.59 | $34.67 | $34.87 | $34.87 | 4,312,980 |
2023-10-11 | $35.45 | $35.84 | $34.47 | $35.24 | $35.24 | 6,306,960 |
2023-10-10 | $35.00 | $36.00 | $34.00 | $35.60 | $35.60 | 8,272,230 |
2023-10-09 | $32.93 | $35.55 | $32.59 | $35.25 | $35.25 | 8,896,630 |
2023-09-28 | $31.54 | $33.18 | $31.54 | $32.93 | $32.93 | 4,967,390 |
2023-09-27 | $32.35 | $32.67 | $31.50 | $31.53 | $31.53 | 3,754,530 |
2023-09-26 | $33.10 | $33.44 | $32.41 | $32.48 | $32.48 | 3,844,800 |
2023-09-25 | $33.10 | $33.47 | $32.40 | $33.37 | $33.37 | 4,430,200 |
2023-09-22 | $31.97 | $33.06 | $31.80 | $32.90 | $32.90 | 3,732,200 |
2023-09-21 | $31.99 | $32.78 | $31.72 | $32.22 | $32.22 | 3,022,900 |
2023-09-20 | $32.20 | $33.13 | $32.00 | $32.17 | $32.17 | 3,864,930 |
2023-09-19 | $35.38 | $35.46 | $32.61 | $32.71 | $32.71 | 6,568,700 |
2023-09-18 | $33.80 | $35.68 | $33.80 | $34.75 | $34.75 | 6,311,600 |
2023-09-15 | $34.01 | $34.94 | $33.45 | $34.25 | $34.25 | 6,813,900 |
2023-09-14 | $36.01 | $36.20 | $33.84 | $33.84 | $33.84 | 9,108,780 |
2023-09-13 | $38.94 | $40.04 | $36.11 | $36.59 | $36.59 | 12,209,320 |
2023-09-12 | $39.45 | $44.88 | $39.45 | $39.89 | $39.89 | 15,026,300 |
2023-09-11 | $39.21 | $40.72 | $37.03 | $38.75 | $38.75 | 12,687,920 |
2023-09-08 | $40.39 | $45.50 | $37.56 | $42.28 | $42.28 | 17,650,210 |
2023-09-07 | $42.90 | $47.54 | $40.09 | $40.39 | $40.39 | 20,602,330 |
2023-09-06 | $35.45 | $41.68 | $35.45 | $41.68 | $41.68 | 14,575,600 |
2023-09-05 | $33.06 | $34.90 | $32.59 | $34.73 | $34.73 | 10,399,060 |
2023-09-04 | $32.65 | $33.65 | $32.06 | $33.56 | $33.56 | 6,440,100 |
2023-09-01 | $33.11 | $34.86 | $32.38 | $32.66 | $32.66 | 7,756,590 |
2023-08-31 | $33.51 | $33.85 | $32.71 | $33.65 | $33.65 | 5,850,870 |
2023-08-30 | $34.25 | $34.79 | $33.38 | $34.06 | $34.06 | 8,641,010 |
2023-08-29 | $31.54 | $34.53 | $31.54 | $34.08 | $34.08 | 10,619,340 |
2023-08-28 | $36.30 | $36.86 | $31.76 | $31.99 | $31.99 | 10,709,230 |
2023-08-25 | $33.96 | $35.09 | $33.11 | $34.29 | $34.29 | 9,904,390 |
2023-08-24 | $33.00 | $38.00 | $32.32 | $35.38 | $35.38 | 17,530,400 |
2023-08-23 | $30.25 | $35.36 | $29.53 | $35.36 | $35.36 | 12,929,240 |
2023-08-22 | $28.32 | $29.50 | $28.00 | $29.47 | $29.47 | 3,126,220 |
2023-08-21 | $28.30 | $28.82 | $28.07 | $28.29 | $28.29 | 1,510,610 |
2023-08-18 | $28.71 | $28.98 | $28.16 | $28.35 | $28.35 | 1,670,200 |
2023-08-17 | $27.68 | $28.83 | $27.30 | $28.71 | $28.71 | 2,352,100 |
2023-08-16 | $28.40 | $28.46 | $27.57 | $27.64 | $27.64 | 1,943,600 |
2023-08-15 | $29.48 | $29.70 | $28.28 | $28.50 | $28.50 | 2,035,200 |
2023-08-14 | $28.72 | $29.18 | $28.56 | $29.15 | $29.15 | 1,932,290 |
2023-08-11 | $29.39 | $29.79 | $28.63 | $28.63 | $28.63 | 3,069,060 |
2023-08-10 | $29.10 | $29.87 | $28.50 | $29.38 | $29.38 | 5,248,930 |
2023-08-09 | $31.40 | $32.18 | $30.55 | $30.61 | $30.61 | 4,074,920 |
2023-08-08 | $30.96 | $32.18 | $30.45 | $31.70 | $31.70 | 5,587,600 |
2023-08-07 | $30.60 | $31.30 | $30.50 | $31.00 | $31.00 | 3,870,400 |
2023-08-04 | $30.20 | $30.87 | $30.12 | $30.40 | $30.40 | 2,877,100 |
2023-08-03 | $30.36 | $30.83 | $29.67 | $30.25 | $30.25 | 3,257,600 |
2023-08-02 | $29.58 | $31.18 | $29.38 | $30.78 | $30.78 | 5,042,500 |
2023-08-01 | $30.00 | $30.28 | $29.58 | $29.81 | $29.81 | 2,151,600 |
2023-07-31 | $30.00 | $30.50 | $29.61 | $30.28 | $30.28 | 2,796,350 |
2023-07-28 | $30.13 | $30.85 | $29.83 | $30.30 | $30.30 | 3,927,500 |
2023-07-27 | $31.85 | $32.02 | $30.09 | $30.09 | $30.09 | 4,655,100 |
2023-07-26 | $31.80 | $31.84 | $30.29 | $30.39 | $30.39 | 4,825,540 |
2023-07-25 | $32.28 | $32.60 | $31.66 | $31.84 | $31.84 | 3,473,800 |
2023-07-24 | $31.77 | $32.30 | $31.40 | $31.89 | $31.89 | 3,240,500 |
2023-07-21 | $33.02 | $33.50 | $31.25 | $31.76 | $31.76 | 7,073,390 |
2023-07-20 | $32.90 | $34.51 | $32.90 | $33.68 | $33.68 | 7,201,440 |
2023-07-19 | $32.80 | $34.20 | $32.69 | $33.48 | $33.48 | 7,062,450 |
2023-07-18 | $34.01 | $34.01 | $32.73 | $33.10 | $33.10 | 6,093,580 |
2023-07-17 | $35.31 | $35.54 | $33.42 | $33.72 | $33.72 | 9,833,660 |
2023-07-14 | $40.79 | $40.98 | $35.90 | $36.19 | $36.19 | 13,420,530 |
2023-07-13 | $40.58 | $42.49 | $38.01 | $40.57 | $40.57 | 16,375,070 |
2023-07-12 | $38.50 | $45.50 | $37.45 | $44.56 | $44.56 | 20,098,280 |
2023-07-11 | $40.33 | $42.50 | $37.80 | $38.12 | $38.12 | 18,912,750 |
2023-07-10 | $31.78 | $37.50 | $31.78 | $37.50 | $37.50 | 6,989,170 |
2023-07-07 | $32.60 | $33.10 | $31.25 | $31.25 | $31.25 | 8,208,070 |
2023-07-06 | $31.30 | $33.72 | $30.60 | $33.51 | $33.51 | 10,715,830 |
2023-07-05 | $30.88 | $34.77 | $30.74 | $31.89 | $31.89 | 11,266,270 |
2023-07-04 | $28.91 | $31.64 | $28.91 | $31.08 | $31.08 | 8,750,600 |
2023-07-03 | $29.29 | $30.19 | $29.02 | $29.08 | $29.08 | 4,410,300 |
2023-06-30 | $27.99 | $29.97 | $27.96 | $29.25 | $29.25 | 5,818,600 |
2023-06-29 | $27.06 | $28.44 | $27.06 | $28.28 | $28.28 | 3,693,800 |
2023-06-28 | $27.56 | $27.72 | $26.32 | $27.29 | $27.29 | 2,643,000 |
2023-06-27 | $27.01 | $27.62 | $27.00 | $27.56 | $27.56 | 2,492,500 |
2023-06-26 | $28.35 | $29.00 | $27.06 | $27.17 | $27.17 | 4,186,800 |
2023-06-21 | $28.36 | $29.25 | $27.95 | $28.78 | $28.78 | 5,447,450 |
2023-06-20 | $30.00 | $30.08 | $28.42 | $28.60 | $28.60 | 7,182,240 |
2023-06-19 | $29.71 | $30.66 | $29.35 | $29.80 | $29.80 | 7,275,270 |
2023-06-16 | $29.85 | $30.20 | $29.20 | $29.62 | $29.62 | 6,888,760 |
2023-06-15 | $31.39 | $31.95 | $29.65 | $29.68 | $29.68 | 10,902,270 |
2023-06-14 | $33.73 | $34.18 | $31.25 | $32.03 | $32.03 | 13,829,670 |
2023-06-13 | $33.60 | $36.80 | $33.50 | $34.18 | $34.18 | 18,651,120 |
2023-06-12 | $26.01 | $31.25 | $25.82 | $31.25 | $31.25 | 6,497,790 |
2023-06-09 | $25.97 | $26.40 | $25.71 | $26.04 | $26.04 | 1,096,500 |
2023-06-08 | $26.17 | $26.67 | $25.50 | $25.96 | $25.96 | 1,483,700 |
2023-06-07 | $25.38 | $26.27 | $25.18 | $26.11 | $26.11 | 1,894,400 |
2023-06-06 | $27.00 | $27.27 | $25.67 | $25.85 | $25.85 | 3,498,500 |
2023-06-05 | $25.54 | $28.40 | $25.10 | $27.00 | $27.00 | 4,651,000 |
2023-06-02 | $25.13 | $25.64 | $25.13 | $25.46 | $25.46 | 807,600 |
2023-06-01 | $25.33 | $25.68 | $25.12 | $25.44 | $25.44 | 669,500 |
2023-05-31 | $25.52 | $25.58 | $25.12 | $25.46 | $25.46 | 636,800 |
2023-05-30 | $25.14 | $25.40 | $24.92 | $25.40 | $25.40 | 789,800 |
2023-05-29 | $25.36 | $25.57 | $25.02 | $25.13 | $25.13 | 637,400 |
2023-05-26 | $25.29 | $25.40 | $24.94 | $25.24 | $25.24 | 726,900 |
2023-05-25 | $25.12 | $25.48 | $24.91 | $25.30 | $25.30 | 1,172,600 |
2023-05-24 | $24.50 | $25.30 | $24.35 | $24.95 | $24.95 | 1,399,570 |
2023-05-23 | $24.74 | $24.93 | $24.46 | $24.54 | $24.54 | 726,100 |
2023-05-22 | $24.46 | $24.78 | $24.04 | $24.71 | $24.71 | 1,075,300 |
2023-05-19 | $24.08 | $24.50 | $24.00 | $24.44 | $24.44 | 1,252,400 |
2023-05-18 | $23.41 | $24.30 | $23.30 | $24.20 | $24.20 | 1,738,480 |
2023-05-17 | $22.43 | $23.39 | $22.29 | $23.31 | $23.31 | 1,197,500 |
2023-05-16 | $22.53 | $22.60 | $22.18 | $22.43 | $22.43 | 748,300 |
2023-05-15 | $22.35 | $22.54 | $21.91 | $22.53 | $22.53 | 1,259,600 |
2023-05-12 | $22.71 | $22.78 | $22.22 | $22.31 | $22.31 | 825,300 |
2023-05-11 | $22.61 | $22.79 | $22.22 | $22.73 | $22.73 | 723,200 |
2023-05-10 | $22.31 | $22.78 | $22.29 | $22.51 | $22.51 | 602,300 |
2023-05-09 | $23.41 | $23.41 | $22.33 | $22.35 | $22.35 | 1,203,300 |
2023-05-08 | $23.37 | $23.47 | $22.81 | $23.40 | $23.40 | 695,700 |
2023-05-05 | $23.57 | $23.57 | $22.75 | $23.18 | $23.18 | 975,400 |
2023-05-04 | $23.80 | $24.04 | $23.18 | $23.49 | $23.49 | 965,600 |
2023-05-03 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
2023-05-02 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
2023-04-28 | $22.97 | $23.80 | $22.74 | $23.79 | $23.79 | 1,110,700 |
2023-04-27 | $22.56 | $22.99 | $22.15 | $22.70 | $22.70 | 1,069,520 |
2023-04-26 | $23.14 | $23.45 | $22.41 | $22.48 | $22.48 | 1,439,800 |
2023-04-25 | $23.84 | $23.86 | $23.00 | $23.38 | $23.38 | 1,003,400 |
2023-04-24 | $23.95 | $24.50 | $23.46 | $23.67 | $23.67 | 1,267,800 |
2023-04-21 | $25.76 | $25.96 | $23.98 | $23.98 | $23.98 | 1,390,800 |
2023-04-20 | $25.47 | $25.91 | $25.37 | $25.75 | $25.75 | 846,700 |
2023-04-19 | $25.71 | $25.97 | $25.40 | $25.50 | $25.50 | 869,000 |
2023-04-18 | $26.00 | $26.10 | $25.33 | $25.71 | $25.71 | 949,100 |
2023-04-17 | $26.51 | $26.51 | $25.50 | $25.90 | $25.90 | 1,262,280 |
2023-04-14 | $26.59 | $26.95 | $25.97 | $26.38 | $26.38 | 963,500 |
2023-04-13 | $27.04 | $27.18 | $26.45 | $26.59 | $26.59 | 1,154,300 |
2023-04-12 | $25.75 | $27.28 | $25.75 | $27.20 | $27.20 | 1,731,300 |
2023-04-11 | $25.19 | $26.21 | $25.19 | $25.87 | $25.87 | 1,290,600 |
2023-04-10 | $26.66 | $27.40 | $25.61 | $25.71 | $25.71 | 1,860,300 |
2023-04-07 | $26.26 | $26.75 | $25.64 | $26.71 | $26.71 | 1,420,500 |
2023-04-06 | $26.88 | $26.88 | $26.05 | $26.18 | $26.18 | 1,512,450 |
2023-04-05 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
2023-04-04 | $27.83 | $27.88 | $26.76 | $26.91 | $26.91 | 1,526,000 |
2023-04-03 | $27.15 | $27.50 | $26.60 | $27.47 | $27.47 | 1,493,020 |
2023-03-31 | $26.80 | $27.02 | $26.19 | $26.90 | $26.90 | 1,247,000 |
2023-03-30 | $27.06 | $27.25 | $26.58 | $26.60 | $26.60 | 1,193,100 |
2023-03-29 | $27.51 | $28.06 | $26.84 | $27.05 | $27.05 | 2,111,700 |
2023-03-28 | $27.48 | $28.50 | $27.32 | $27.88 | $27.88 | 2,989,870 |
2023-03-27 | $27.22 | $27.82 | $26.88 | $27.50 | $27.50 | 2,246,000 |
2023-03-24 | $26.92 | $27.41 | $26.67 | $27.31 | $27.31 | 2,443,300 |
2023-03-23 | $27.20 | $27.31 | $26.63 | $26.83 | $26.83 | 2,532,200 |
2023-03-22 | $26.86 | $27.38 | $26.25 | $27.31 | $27.31 | 3,422,180 |
2023-03-21 | $27.09 | $28.21 | $26.48 | $26.83 | $26.83 | 3,952,200 |
2023-03-20 | $26.05 | $27.11 | $25.62 | $26.40 | $26.40 | 3,218,000 |
2023-03-17 | $24.96 | $25.86 | $24.96 | $25.68 | $25.68 | 1,533,200 |
2023-03-16 | $25.35 | $25.41 | $24.66 | $24.96 | $24.96 | 1,521,800 |
2023-03-15 | $25.93 | $25.93 | $25.20 | $25.29 | $25.29 | 1,732,700 |
2023-03-14 | $26.36 | $26.45 | $25.43 | $26.00 | $26.00 | 2,204,160 |
2023-03-13 | $25.88 | $26.52 | $25.60 | $26.35 | $26.35 | 2,237,890 |
2023-03-10 | $25.43 | $26.56 | $25.40 | $26.10 | $26.10 | 2,353,590 |
2023-03-09 | $25.09 | $25.90 | $24.70 | $25.86 | $25.86 | 1,781,080 |
2023-03-08 | $24.68 | $25.20 | $24.43 | $25.11 | $25.11 | 1,468,200 |
2023-03-07 | $25.17 | $25.32 | $24.37 | $24.40 | $24.40 | 1,404,120 |
2023-03-06 | $25.72 | $25.72 | $24.98 | $25.19 | $25.19 | 1,434,200 |
2023-03-03 | $26.11 | $26.23 | $25.39 | $25.72 | $25.72 | 2,013,920 |
2023-03-02 | $25.60 | $26.94 | $25.56 | $26.23 | $26.23 | 3,243,960 |
2023-03-01 | $24.94 | $25.76 | $24.94 | $25.68 | $25.68 | 2,403,700 |
2023-02-28 | $24.95 | $25.39 | $24.69 | $25.12 | $25.12 | 1,681,600 |
2023-02-27 | $24.67 | $25.45 | $24.45 | $24.50 | $24.50 | 2,071,970 |
2023-02-24 | $24.66 | $25.08 | $24.55 | $24.71 | $24.71 | 1,682,080 |
2023-02-23 | $24.71 | $24.97 | $24.35 | $24.53 | $24.53 | 2,023,880 |
2023-02-22 | $24.55 | $24.88 | $24.39 | $24.71 | $24.71 | 1,833,130 |
2023-02-21 | $25.30 | $25.55 | $24.38 | $24.70 | $24.70 | 4,043,380 |
2023-02-20 | $26.26 | $26.26 | $25.00 | $25.33 | $25.33 | 3,998,500 |
2023-02-17 | $27.03 | $27.20 | $25.23 | $26.30 | $26.30 | 6,882,180 |
2023-02-16 | $26.00 | $28.90 | $25.51 | $27.17 | $27.17 | 8,080,750 |
2023-02-15 | $24.76 | $26.04 | $24.69 | $26.03 | $26.03 | 3,202,520 |
2023-02-14 | $24.94 | $25.13 | $24.55 | $24.75 | $24.75 | 1,321,230 |
2023-02-13 | $25.26 | $25.37 | $24.64 | $24.85 | $24.85 | 1,964,200 |
2023-02-10 | $25.00 | $25.85 | $24.95 | $25.25 | $25.25 | 1,823,800 |
2023-02-09 | $24.64 | $25.17 | $24.42 | $25.14 | $25.14 | 1,749,500 |
2023-02-08 | $25.16 | $25.43 | $24.64 | $24.68 | $24.68 | 2,217,200 |
2023-02-07 | $25.48 | $25.50 | $24.58 | $25.45 | $25.45 | 3,248,900 |
2023-02-06 | $24.98 | $25.67 | $24.52 | $25.49 | $25.49 | 3,741,780 |
2023-02-03 | $24.40 | $24.78 | $24.04 | $24.53 | $24.53 | 1,658,320 |
2023-02-02 | $24.10 | $24.87 | $24.10 | $24.28 | $24.28 | 1,733,080 |
2023-02-01 | $23.71 | $24.26 | $23.71 | $24.25 | $24.25 | 1,974,160 |
2023-01-31 | $23.71 | $23.94 | $23.34 | $23.88 | $23.88 | 1,854,520 |
2023-01-30 | $23.84 | $23.86 | $23.33 | $23.51 | $23.51 | 2,300,100 |
2023-01-20 | $23.20 | $23.97 | $23.14 | $23.30 | $23.30 | 3,418,900 |
2023-01-19 | $22.59 | $25.45 | $22.59 | $24.02 | $24.02 | 5,106,800 |
2023-01-18 | $21.99 | $22.04 | $21.61 | $21.95 | $21.95 | 516,400 |
2023-01-17 | $22.48 | $22.48 | $21.66 | $21.70 | $21.70 | 676,500 |
2023-01-16 | $21.69 | $22.32 | $21.50 | $22.10 | $22.10 | 923,000 |
2023-01-13 | $21.98 | $22.00 | $21.29 | $21.45 | $21.45 | 775,880 |
2023-01-12 | $22.09 | $22.26 | $21.73 | $21.80 | $21.80 | 643,700 |
2023-01-11 | $22.53 | $22.68 | $21.96 | $21.96 | $21.96 | 897,400 |
2023-01-10 | $22.98 | $23.59 | $22.18 | $22.48 | $22.48 | 1,629,290 |
2023-01-09 | $22.27 | $23.30 | $21.92 | $22.73 | $22.73 | 2,030,600 |
2023-01-06 | $21.88 | $22.15 | $21.71 | $22.04 | $22.04 | 558,800 |
2023-01-05 | $21.73 | $22.04 | $21.61 | $21.88 | $21.88 | 625,100 |
2023-01-04 | $21.78 | $22.00 | $21.51 | $21.83 | $21.83 | 678,200 |
2023-01-03 | $20.39 | $21.70 | $20.39 | $21.61 | $21.61 | 1,235,900 |
2023-01-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
2022-12-30 | $20.39 | $20.74 | $20.30 | $20.44 | $20.44 | 515,800 |
2022-12-29 | $20.48 | $20.72 | $20.35 | $20.39 | $20.39 | 539,700 |
2022-12-28 | $20.99 | $20.99 | $20.37 | $20.48 | $20.48 | 513,600 |
2022-12-27 | $21.09 | $21.14 | $20.65 | $21.05 | $21.05 | 793,100 |
2022-12-26 | $20.66 | $21.16 | $20.66 | $21.15 | $21.15 | 482,800 |
2022-12-23 | $20.68 | $21.10 | $20.61 | $20.80 | $20.80 | 518,300 |
2022-12-22 | $21.20 | $21.46 | $20.78 | $20.80 | $20.80 | 610,500 |
2022-12-21 | $21.45 | $21.71 | $21.14 | $21.20 | $21.20 | 645,100 |
2022-12-20 | $21.36 | $21.65 | $21.14 | $21.49 | $21.49 | 704,200 |
2022-12-19 | $21.85 | $22.10 | $21.23 | $21.36 | $21.36 | 1,071,900 |
2022-12-16 | $22.68 | $22.90 | $21.72 | $21.86 | $21.86 | 1,143,100 |
2022-12-15 | $22.13 | $22.99 | $22.02 | $22.68 | $22.68 | 1,572,520 |
2022-12-14 | $22.15 | $22.80 | $22.03 | $22.13 | $22.13 | 1,177,400 |
2022-12-13 | $22.30 | $22.70 | $22.05 | $22.28 | $22.28 | 1,305,200 |
2022-12-12 | $22.86 | $23.50 | $22.00 | $22.26 | $22.26 | 1,490,210 |
2022-12-09 | $22.65 | $22.68 | $22.30 | $22.48 | $22.48 | 781,300 |
2022-12-08 | $22.76 | $22.95 | $22.43 | $22.53 | $22.53 | 754,820 |
2022-12-07 | $23.10 | $23.32 | $22.43 | $22.76 | $22.76 | 1,123,290 |
2022-12-06 | $23.32 | $23.42 | $22.82 | $23.16 | $23.16 | 961,500 |
2022-12-05 | $23.16 | $23.49 | $23.15 | $23.29 | $23.29 | 869,100 |
2022-12-01 | $22.26 | $22.61 | $22.26 | $22.49 | $22.49 | 896,000 |
2022-11-30 | $22.20 | $22.26 | $21.68 | $22.23 | $22.23 | 993,900 |
2022-11-29 | $22.22 | $22.27 | $21.76 | $22.17 | $22.17 | 757,800 |
2022-11-28 | $21.91 | $22.32 | $21.64 | $21.82 | $21.82 | 823,020 |
2022-11-25 | $22.80 | $22.98 | $22.15 | $22.16 | $22.16 | 926,880 |
2022-11-24 | $22.18 | $23.19 | $22.18 | $22.80 | $22.80 | 1,234,080 |
2022-11-23 | $23.03 | $23.06 | $22.03 | $22.39 | $22.39 | 1,245,280 |
2022-11-22 | $23.61 | $23.82 | $22.92 | $23.04 | $23.04 | 972,710 |
2022-11-21 | $23.49 | $23.79 | $23.17 | $23.72 | $23.72 | 1,140,180 |
2022-11-18 | $24.09 | $24.10 | $23.45 | $23.49 | $23.49 | 1,426,190 |
2022-11-17 | $23.58 | $24.00 | $23.51 | $23.93 | $23.93 | 1,191,600 |
2022-11-16 | $23.33 | $23.88 | $23.22 | $23.78 | $23.78 | 1,647,920 |
2022-11-15 | $22.90 | $23.45 | $22.82 | $23.33 | $23.33 | 891,520 |
2022-11-14 | $22.80 | $23.18 | $22.32 | $22.91 | $22.91 | 1,279,610 |
2022-11-11 | $23.36 | $23.60 | $22.48 | $22.52 | $22.52 | 1,400,320 |
2022-11-10 | $23.25 | $23.60 | $22.92 | $23.09 | $23.09 | 1,054,200 |
2022-11-09 | $23.70 | $23.78 | $23.20 | $23.29 | $23.29 | 840,200 |
2022-11-08 | $23.58 | $23.68 | $22.95 | $23.62 | $23.62 | 1,124,620 |
2022-11-07 | $23.08 | $23.62 | $23.08 | $23.59 | $23.59 | 1,510,400 |
2022-11-04 | $23.15 | $23.39 | $22.96 | $23.13 | $23.13 | 1,220,100 |
2022-11-03 | $23.49 | $23.63 | $23.05 | $23.15 | $23.15 | 1,451,400 |
2022-11-02 | $23.64 | $23.93 | $23.15 | $23.63 | $23.63 | 1,925,950 |
2022-11-01 | $22.85 | $23.30 | $22.80 | $23.29 | $23.29 | 1,540,150 |
2022-10-31 | $21.98 | $22.98 | $21.98 | $22.81 | $22.81 | 1,797,800 |
2022-10-28 | $23.00 | $23.26 | $21.93 | $22.08 | $22.08 | 2,539,280 |
2022-10-27 | $22.20 | $23.45 | $22.02 | $23.27 | $23.27 | 3,844,870 |
2022-10-26 | $21.40 | $22.80 | $21.00 | $22.20 | $22.20 | 4,384,420 |
2022-10-25 | $21.37 | $21.37 | $20.64 | $20.81 | $20.81 | 1,208,300 |
2022-10-24 | $21.66 | $21.90 | $21.05 | $21.10 | $21.10 | 1,073,900 |
2022-10-21 | $21.59 | $21.76 | $21.32 | $21.50 | $21.50 | 827,530 |
2022-10-20 | $21.35 | $21.72 | $21.15 | $21.49 | $21.49 | 963,350 |
2022-10-19 | $21.14 | $21.66 | $21.14 | $21.46 | $21.46 | 1,141,850 |
2022-10-18 | $21.38 | $21.73 | $21.22 | $21.28 | $21.28 | 1,019,400 |
2022-10-17 | $20.60 | $21.38 | $20.60 | $21.34 | $21.34 | 971,250 |
2022-10-14 | $20.45 | $20.89 | $20.45 | $20.72 | $20.72 | 942,490 |
2022-10-13 | $19.80 | $20.56 | $19.75 | $20.43 | $20.43 | 1,176,900 |
2022-10-12 | $19.21 | $19.88 | $19.00 | $19.85 | $19.85 | 848,500 |
2022-10-11 | $19.43 | $19.43 | $18.81 | $19.18 | $19.18 | 664,000 |
2022-10-10 | $19.67 | $19.80 | $19.05 | $19.15 | $19.15 | 985,300 |
2022-09-30 | $19.75 | $19.99 | $19.57 | $19.65 | $19.65 | 643,870 |
2022-09-29 | $20.49 | $20.49 | $19.73 | $19.74 | $19.74 | 851,900 |
2022-09-28 | $20.45 | $20.64 | $20.01 | $20.06 | $20.06 | 868,630 |
2022-09-27 | $19.94 | $20.60 | $19.78 | $20.56 | $20.56 | 1,283,900 |
2022-09-26 | $20.06 | $20.25 | $19.66 | $19.73 | $19.73 | 943,280 |
2022-09-23 | $21.29 | $21.29 | $20.21 | $20.32 | $20.32 | 902,600 |
2022-09-22 | $21.35 | $21.56 | $21.16 | $21.18 | $21.18 | 763,480 |
2022-09-21 | $21.05 | $21.46 | $20.53 | $21.40 | $21.40 | 818,600 |
2022-09-20 | $20.98 | $21.21 | $20.69 | $21.06 | $21.06 | 766,000 |
2022-09-19 | $21.38 | $21.38 | $20.57 | $20.69 | $20.69 | 893,000 |
2022-09-16 | $21.69 | $21.95 | $21.25 | $21.25 | $21.25 | 916,180 |
2022-09-15 | $22.50 | $22.59 | $21.52 | $21.70 | $21.70 | 1,391,000 |
2022-09-14 | $21.90 | $22.60 | $21.80 | $22.59 | $22.59 | 1,053,400 |
2022-09-13 | $22.48 | $22.65 | $22.22 | $22.34 | $22.34 | 797,300 |
2022-09-12 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2022-09-09 | $22.71 | $22.92 | $22.24 | $22.30 | $22.30 | 809,200 |
2022-09-08 | $23.20 | $23.32 | $22.50 | $22.57 | $22.57 | 1,490,900 |
2022-09-07 | $23.17 | $23.50 | $23.01 | $23.30 | $23.30 | 1,271,400 |
2022-09-06 | $23.46 | $23.66 | $22.96 | $23.22 | $23.22 | 1,329,000 |
2022-09-05 | $23.28 | $23.76 | $22.90 | $23.46 | $23.46 | 1,923,840 |
2022-09-02 | $22.25 | $23.49 | $22.25 | $23.03 | $23.03 | 1,960,570 |
2022-09-01 | $22.14 | $22.68 | $22.14 | $22.19 | $22.19 | 1,031,440 |
2022-08-31 | $23.00 | $23.06 | $22.04 | $22.18 | $22.18 | 1,610,750 |
2022-08-30 | $23.00 | $23.51 | $22.66 | $23.10 | $23.10 | 1,732,710 |
2022-08-29 | $22.50 | $22.96 | $22.24 | $22.88 | $22.88 | 1,031,230 |
2022-08-26 | $23.32 | $23.47 | $22.58 | $22.70 | $22.70 | 1,384,800 |
2022-08-25 | $23.78 | $23.98 | $22.94 | $23.18 | $23.18 | 1,889,350 |
2022-08-24 | $24.61 | $24.76 | $23.68 | $23.68 | $23.68 | 2,452,100 |
2022-08-23 | $24.90 | $24.97 | $24.30 | $24.58 | $24.58 | 1,881,240 |
2022-08-22 | $24.51 | $25.22 | $24.35 | $24.79 | $24.79 | 2,231,080 |
2022-08-19 | $25.50 | $26.10 | $24.55 | $24.60 | $24.60 | 3,957,530 |
2022-08-18 | $25.30 | $25.69 | $25.08 | $25.50 | $25.50 | 2,565,900 |
2022-08-17 | $25.75 | $25.98 | $25.31 | $25.42 | $25.42 | 3,136,400 |
2022-08-16 | $26.36 | $26.36 | $25.64 | $25.76 | $25.76 | 3,811,210 |
2022-08-15 | $26.03 | $26.42 | $25.71 | $26.36 | $26.36 | 4,081,990 |
2022-08-12 | $26.72 | $26.80 | $26.10 | $26.20 | $26.20 | 5,001,220 |
2022-08-11 | $26.77 | $27.23 | $26.53 | $27.10 | $27.10 | 6,923,530 |
2022-08-10 | $28.00 | $28.49 | $27.00 | $27.41 | $27.41 | 12,440,230 |
2022-08-09 | $25.48 | $28.94 | $25.48 | $28.94 | $28.94 | 8,323,180 |
2022-08-08 | $23.34 | $24.15 | $22.95 | $24.12 | $24.12 | 2,150,680 |
2022-08-05 | $23.57 | $23.80 | $23.04 | $23.29 | $23.29 | 2,067,880 |
2022-08-04 | $22.85 | $23.38 | $22.62 | $23.38 | $23.38 | 2,205,800 |
2022-08-03 | $22.49 | $23.19 | $22.15 | $22.38 | $22.38 | 2,639,400 |
2022-08-02 | $23.11 | $23.11 | $21.69 | $21.89 | $21.89 | 2,138,000 |
2022-08-01 | $23.11 | $23.68 | $23.11 | $23.42 | $23.42 | 1,590,600 |
2022-07-29 | $23.04 | $23.47 | $22.90 | $23.25 | $23.25 | 1,973,400 |
2022-07-28 | $22.81 | $23.29 | $22.77 | $23.07 | $23.07 | 1,688,100 |
2022-07-27 | $22.25 | $22.97 | $22.25 | $22.90 | $22.90 | 1,431,270 |
2022-07-26 | $22.69 | $22.69 | $22.07 | $22.39 | $22.39 | 999,400 |
2022-07-25 | $22.75 | $23.02 | $22.30 | $22.51 | $22.51 | 1,434,000 |
2022-07-22 | $23.22 | $23.50 | $22.76 | $23.07 | $23.07 | 2,178,800 |
2022-07-21 | $22.64 | $23.47 | $22.45 | $23.22 | $23.22 | 3,273,300 |
2022-07-20 | $22.98 | $22.98 | $22.44 | $22.61 | $22.61 | 2,076,560 |
2022-07-19 | $22.30 | $23.45 | $22.10 | $22.99 | $22.99 | 2,802,000 |
2022-07-18 | $21.38 | $22.38 | $21.37 | $22.36 | $22.36 | 2,056,290 |
2022-07-15 | $21.83 | $21.92 | $21.14 | $21.20 | $21.20 | 1,874,280 |
2022-07-14 | $22.18 | $22.24 | $21.83 | $21.92 | $21.92 | 2,171,270 |
2022-07-13 | $22.26 | $22.59 | $22.00 | $22.38 | $22.38 | 3,128,200 |
2022-07-12 | $22.45 | $23.68 | $22.44 | $22.77 | $22.77 | 4,611,680 |
2022-07-11 | $23.03 | $23.45 | $22.26 | $22.66 | $22.66 | 4,439,900 |
2022-07-08 | $21.52 | $24.94 | $21.52 | $23.85 | $23.85 | 6,811,800 |
2022-07-07 | $21.00 | $22.61 | $20.75 | $21.76 | $21.76 | 3,948,600 |
2022-07-06 | $20.69 | $21.15 | $20.34 | $20.88 | $20.88 | 1,623,900 |
2022-07-05 | $21.39 | $21.50 | $20.38 | $20.68 | $20.68 | 1,996,580 |
2022-07-04 | $21.55 | $21.87 | $21.16 | $21.41 | $21.41 | 1,576,600 |
2022-07-01 | $22.19 | $22.32 | $21.60 | $21.70 | $21.70 | 1,846,500 |
2022-06-30 | $22.31 | $22.74 | $21.98 | $22.23 | $22.23 | 2,305,400 |
2022-06-29 | $22.70 | $23.71 | $22.31 | $22.31 | $22.31 | 2,600,900 |
2022-06-28 | $22.47 | $22.99 | $22.12 | $22.88 | $22.88 | 2,603,200 |
2022-06-27 | $22.95 | $23.16 | $22.33 | $22.59 | $22.59 | 2,743,700 |
2022-06-24 | $23.25 | $23.76 | $22.56 | $22.64 | $22.64 | 4,545,800 |
2022-06-23 | $22.00 | $23.20 | $21.93 | $22.88 | $22.88 | 4,396,000 |
2022-06-22 | $22.20 | $23.38 | $21.55 | $22.18 | $22.18 | 5,204,800 |
2022-06-21 | $22.00 | $22.25 | $21.28 | $21.80 | $21.80 | 2,796,200 |
2022-06-20 | $21.16 | $22.79 | $21.16 | $22.25 | $22.25 | 3,661,210 |
2022-06-17 | $21.49 | $21.49 | $20.53 | $21.09 | $21.09 | 1,516,060 |
2022-06-16 | $20.99 | $21.42 | $20.77 | $21.32 | $21.32 | 1,418,000 |
2022-06-15 | $21.10 | $21.57 | $20.89 | $20.89 | $20.89 | 1,600,200 |
2022-06-14 | $21.30 | $21.50 | $20.35 | $21.11 | $21.11 | 1,653,500 |
2022-06-13 | $20.19 | $21.46 | $20.19 | $21.23 | $21.23 | 1,924,900 |
2022-06-10 | $20.01 | $20.53 | $19.91 | $20.45 | $20.45 | 1,003,000 |
2022-06-09 | $20.80 | $20.95 | $20.05 | $20.10 | $20.10 | 1,609,000 |
2022-06-08 | $21.30 | $21.44 | $20.45 | $20.87 | $20.87 | 1,572,600 |
2022-06-07 | $21.85 | $21.97 | $20.97 | $21.14 | $21.14 | 2,120,700 |
2022-06-06 | $21.98 | $22.73 | $21.59 | $21.85 | $21.85 | 3,613,500 |
2022-06-02 | $20.51 | $21.93 | $20.43 | $21.73 | $21.73 | 3,583,500 |
2022-06-01 | $20.12 | $20.71 | $19.83 | $20.66 | $20.66 | 1,501,090 |
2022-05-31 | $20.06 | $20.16 | $19.46 | $20.10 | $20.10 | 1,044,600 |
2022-05-30 | $20.20 | $20.20 | $19.81 | $20.03 | $20.03 | 782,900 |
2022-05-27 | $20.18 | $20.70 | $19.87 | $20.03 | $20.03 | 947,000 |
2022-05-26 | $20.09 | $20.30 | $19.46 | $20.16 | $20.16 | 1,349,200 |
2022-05-25 | $19.50 | $20.23 | $19.46 | $19.96 | $19.96 | 1,504,300 |
2022-05-24 | $20.63 | $21.01 | $19.51 | $19.51 | $19.51 | 1,663,600 |
2022-05-23 | $20.66 | $20.98 | $20.39 | $20.82 | $20.82 | 1,210,300 |
2022-05-20 | $20.72 | $21.00 | $20.27 | $20.53 | $20.53 | 1,276,900 |
2022-05-19 | $20.11 | $20.81 | $20.02 | $20.72 | $20.72 | 1,379,200 |
2022-05-18 | $19.93 | $20.74 | $19.93 | $20.58 | $20.58 | 1,817,190 |
2022-05-17 | $20.04 | $20.34 | $19.47 | $19.93 | $19.93 | 931,300 |
2022-05-16 | $20.47 | $20.47 | $19.72 | $20.04 | $20.04 | 994,800 |
2022-05-13 | $20.07 | $20.63 | $19.73 | $19.99 | $19.99 | 1,075,600 |
2022-05-12 | $19.41 | $20.30 | $19.41 | $20.07 | $20.07 | 1,552,600 |
2022-05-11 | $20.00 | $20.34 | $19.56 | $19.60 | $19.60 | 1,658,790 |
2022-05-10 | $19.20 | $19.84 | $18.88 | $19.79 | $19.79 | 1,272,590 |
2022-05-09 | $19.07 | $19.72 | $19.07 | $19.35 | $19.35 | 1,278,800 |
2022-05-06 | $18.80 | $19.65 | $18.60 | $19.28 | $19.28 | 1,658,200 |
2022-05-05 | $18.62 | $19.49 | $18.56 | $19.15 | $19.15 | 1,385,500 |
2022-05-04 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2022-05-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
2022-04-29 | $17.87 | $18.94 | $17.84 | $18.81 | $18.81 | 1,942,400 |
2022-04-28 | $17.99 | $18.37 | $17.36 | $17.60 | $17.60 | 1,603,600 |
2022-04-27 | $17.21 | $18.17 | $17.00 | $18.13 | $18.13 | 2,032,200 |
2022-04-26 | $18.69 | $18.91 | $17.71 | $17.71 | $17.71 | 1,860,600 |
2022-04-25 | $20.15 | $20.23 | $18.40 | $18.46 | $18.46 | 2,496,300 |
2022-04-22 | $21.33 | $21.60 | $20.67 | $20.67 | $20.67 | 1,809,800 |
2022-04-21 | $22.55 | $22.68 | $21.38 | $21.43 | $21.43 | 2,121,500 |
2022-04-20 | $22.94 | $23.80 | $22.56 | $22.74 | $22.74 | 2,649,400 |
2022-04-19 | $22.75 | $23.20 | $22.51 | $22.67 | $22.67 | 1,082,000 |
2022-04-18 | $22.48 | $22.85 | $22.09 | $22.78 | $22.78 | 1,092,100 |
2022-04-15 | $23.09 | $23.15 | $22.23 | $22.62 | $22.62 | 1,826,500 |
2022-04-14 | $23.39 | $23.74 | $23.06 | $23.09 | $23.09 | 1,298,000 |
2022-04-13 | $24.38 | $24.38 | $23.17 | $23.27 | $23.27 | 1,900,500 |
2022-04-12 | $24.05 | $24.54 | $23.80 | $24.41 | $24.41 | 1,392,800 |
2022-04-11 | $24.40 | $24.68 | $23.64 | $24.16 | $24.16 | 1,556,100 |
2022-04-08 | $25.00 | $25.10 | $24.11 | $24.21 | $24.21 | 1,805,800 |
2022-04-07 | $26.00 | $26.21 | $24.82 | $24.82 | $24.82 | 2,307,600 |
2022-04-06 | $24.93 | $26.18 | $24.93 | $25.95 | $25.95 | 2,569,200 |
2022-04-05 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
2022-04-04 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
2022-04-01 | $26.48 | $26.48 | $24.99 | $25.04 | $25.04 | 3,300,890 |
2022-03-31 | $25.86 | $26.80 | $25.33 | $26.50 | $26.50 | 3,614,400 |
2022-03-30 | $25.80 | $25.94 | $25.21 | $25.87 | $25.87 | 2,653,390 |
2022-03-29 | $26.84 | $26.99 | $25.50 | $25.68 | $25.68 | 3,646,720 |
2022-03-28 | $27.30 | $27.80 | $26.37 | $26.78 | $26.78 | 3,481,590 |
2022-03-25 | $28.92 | $28.92 | $27.50 | $27.80 | $27.80 | 5,161,980 |
2022-03-24 | $29.83 | $31.50 | $29.40 | $29.51 | $29.51 | 4,613,890 |
2022-03-23 | $31.60 | $31.60 | $29.72 | $30.08 | $30.08 | 5,681,190 |
2022-03-22 | $30.28 | $32.08 | $29.52 | $32.01 | $32.01 | 8,588,280 |
2022-03-21 | $29.38 | $31.04 | $28.85 | $30.64 | $30.64 | 6,613,000 |
2022-03-18 | $29.30 | $30.28 | $29.01 | $29.40 | $29.40 | 4,667,600 |
2022-03-17 | $29.32 | $30.11 | $28.36 | $30.05 | $30.05 | 7,827,800 |
2022-03-16 | $28.52 | $29.99 | $27.51 | $29.74 | $29.74 | 6,961,600 |
2022-03-15 | $30.80 | $30.80 | $27.94 | $28.01 | $28.01 | 6,601,290 |
2022-03-14 | $31.42 | $31.42 | $30.03 | $30.92 | $30.92 | 7,086,800 |
2022-03-11 | $30.31 | $34.40 | $29.56 | $32.46 | $32.46 | 11,023,600 |
2022-03-10 | $32.08 | $32.16 | $30.12 | $30.91 | $30.91 | 8,561,590 |
2022-03-09 | $30.02 | $34.79 | $27.78 | $32.37 | $32.37 | 11,850,100 |
2022-03-08 | $27.47 | $33.00 | $27.45 | $31.96 | $31.96 | 13,377,000 |
2022-03-07 | $27.58 | $27.87 | $27.01 | $27.67 | $27.67 | 4,237,900 |
2022-03-04 | $28.96 | $29.30 | $27.33 | $27.98 | $27.98 | 7,765,580 |
2022-03-03 | $30.00 | $31.45 | $28.97 | $29.18 | $29.18 | 11,601,790 |
2022-03-02 | $26.25 | $30.98 | $26.15 | $30.98 | $30.98 | 6,382,690 |
2022-03-01 | $25.58 | $26.25 | $25.34 | $25.82 | $25.82 | 1,983,000 |
2022-02-28 | $25.26 | $25.59 | $24.31 | $25.58 | $25.58 | 2,082,500 |
2022-02-25 | $25.09 | $25.45 | $24.87 | $25.30 | $25.30 | 1,529,300 |
2022-02-24 | $25.12 | $25.68 | $24.31 | $24.64 | $24.64 | 2,069,400 |
2022-02-23 | $25.09 | $25.50 | $24.86 | $25.42 | $25.42 | 1,596,300 |
2022-02-22 | $25.05 | $25.37 | $24.90 | $25.08 | $25.08 | 1,629,200 |
2022-02-21 | $24.48 | $25.47 | $24.44 | $25.37 | $25.37 | 2,073,000 |
2022-02-18 | $23.89 | $24.42 | $23.67 | $24.42 | $24.42 | 1,282,500 |
2022-02-17 | $24.00 | $24.45 | $23.73 | $23.95 | $23.95 | 1,175,900 |
2022-02-16 | $23.85 | $24.28 | $23.83 | $24.06 | $24.06 | 1,219,200 |
2022-02-15 | $24.34 | $24.45 | $23.51 | $23.71 | $23.71 | 1,443,400 |
2022-02-14 | $23.28 | $24.66 | $23.11 | $24.06 | $24.06 | 2,015,200 |
2022-02-11 | $24.35 | $24.59 | $23.32 | $23.43 | $23.43 | 1,684,500 |
2022-02-10 | $24.79 | $25.01 | $24.20 | $24.38 | $24.38 | 1,549,700 |
2022-02-09 | $24.40 | $24.93 | $24.36 | $24.80 | $24.80 | 1,328,200 |
2022-02-08 | $24.40 | $24.57 | $23.73 | $24.40 | $24.40 | 1,239,000 |
2022-02-07 | $24.66 | $24.88 | $23.91 | $24.29 | $24.29 | 1,055,900 |
2022-02-04 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
2022-02-03 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
2022-02-02 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
2022-02-01 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
2022-01-28 | $23.39 | $24.48 | $23.34 | $24.17 | $24.17 | 1,523,200 |
2022-01-27 | $24.18 | $24.33 | $23.16 | $23.19 | $23.19 | 1,929,180 |
2022-01-26 | $24.33 | $24.76 | $23.68 | $24.17 | $24.17 | 2,539,330 |
2022-01-25 | $26.68 | $26.88 | $24.50 | $24.53 | $24.53 | 3,502,500 |
2022-01-24 | $27.36 | $27.76 | $26.55 | $26.68 | $26.68 | 2,571,300 |
2022-01-21 | $26.70 | $27.50 | $26.42 | $26.84 | $26.84 | 2,189,200 |
2022-01-20 | $28.80 | $28.80 | $26.51 | $26.90 | $26.90 | 4,955,300 |
2022-01-19 | $28.33 | $29.38 | $28.00 | $29.19 | $29.19 | 4,585,000 |
2022-01-18 | $27.89 | $30.26 | $27.69 | $29.18 | $29.18 | 8,351,230 |
2022-01-17 | $26.53 | $27.99 | $26.53 | $27.85 | $27.85 | 3,075,700 |
2022-01-14 | $26.96 | $27.55 | $26.52 | $26.53 | $26.53 | 2,094,460 |
2022-01-13 | $27.12 | $27.58 | $26.79 | $26.96 | $26.96 | 1,804,900 |
2022-01-12 | $26.98 | $27.34 | $26.72 | $27.22 | $27.22 | 2,001,600 |
2022-01-11 | $27.50 | $28.23 | $26.85 | $27.00 | $27.00 | 2,729,000 |
2022-01-10 | $26.28 | $27.58 | $26.12 | $27.28 | $27.28 | 2,942,300 |
2022-01-07 | $28.16 | $28.16 | $26.40 | $26.43 | $26.43 | 3,282,190 |
2022-01-06 | $27.60 | $28.23 | $27.30 | $27.91 | $27.91 | 2,698,600 |
2022-01-05 | $27.58 | $27.99 | $26.81 | $27.75 | $27.75 | 3,620,200 |
2022-01-04 | $28.42 | $28.43 | $27.34 | $27.77 | $27.77 | 2,477,900 |
2022-01-03 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
2021-12-31 | $28.43 | $28.43 | $27.36 | $27.60 | $27.60 | 2,973,020 |
2021-12-30 | $28.99 | $29.05 | $28.12 | $28.27 | $28.27 | 4,436,920 |
2021-12-29 | $27.81 | $29.58 | $27.58 | $29.10 | $29.10 | 4,983,400 |
2021-12-28 | $28.12 | $28.58 | $27.73 | $27.84 | $27.84 | 2,973,700 |
2021-12-27 | $27.20 | $28.08 | $27.15 | $27.95 | $27.95 | 3,566,620 |
2021-12-24 | $30.38 | $30.42 | $27.50 | $27.58 | $27.58 | 6,983,540 |
2021-12-23 | $33.80 | $33.93 | $31.15 | $31.25 | $31.25 | 7,207,420 |
2021-12-22 | $31.88 | $33.70 | $31.52 | $33.70 | $33.70 | 8,789,120 |
2021-12-21 | $32.00 | $32.54 | $31.36 | $31.70 | $31.70 | 4,750,900 |
2021-12-20 | $31.07 | $32.79 | $30.81 | $31.95 | $31.95 | 6,441,100 |
2021-12-17 | $33.09 | $33.09 | $31.00 | $31.24 | $31.24 | 8,069,800 |
2021-12-16 | $31.84 | $34.19 | $31.81 | $33.49 | $33.49 | 9,999,010 |
2021-12-15 | $30.90 | $32.34 | $30.78 | $32.25 | $32.25 | 7,095,100 |
2021-12-14 | $34.00 | $34.00 | $31.68 | $31.77 | $31.77 | 10,748,810 |
2021-12-13 | $33.90 | $35.38 | $33.00 | $34.33 | $34.33 | 10,173,730 |
2021-12-10 | $35.50 | $38.55 | $34.60 | $35.37 | $35.37 | 10,792,370 |
2021-12-09 | $35.50 | $39.12 | $35.01 | $36.18 | $36.18 | 12,298,910 |
2021-12-08 | $35.40 | $40.00 | $33.89 | $36.54 | $36.54 | 12,913,380 |
2021-12-07 | $31.36 | $39.17 | $31.36 | $38.30 | $38.30 | 14,749,630 |
2021-12-06 | $29.04 | $34.20 | $28.05 | $33.40 | $33.40 | 13,204,170 |
2021-12-03 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 8,461,510 |
2021-12-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 8,812,200 |
2021-12-01 | $26.11 | $26.88 | $25.60 | $26.44 | $26.44 | 2,374,100 |
2021-11-30 | $26.00 | $26.52 | $25.66 | $26.04 | $26.04 | 2,809,010 |
2021-11-29 | $24.91 | $25.88 | $24.51 | $25.35 | $25.35 | 2,304,900 |
2021-11-26 | $26.50 | $26.84 | $25.18 | $25.80 | $25.80 | 4,584,200 |
2021-11-25 | $25.13 | $28.60 | $24.98 | $26.45 | $26.45 | 6,788,700 |
2021-11-24 | $25.29 | $25.40 | $24.88 | $25.10 | $25.10 | 2,328,100 |
2021-11-23 | $25.16 | $26.48 | $24.89 | $25.32 | $25.32 | 3,278,800 |
2021-11-22 | $24.53 | $25.54 | $24.21 | $25.47 | $25.47 | 2,266,200 |
2021-11-19 | $23.76 | $24.90 | $23.76 | $24.49 | $24.49 | 1,732,530 |
2021-11-18 | $24.38 | $24.62 | $23.70 | $23.75 | $23.75 | 1,542,820 |
2021-11-17 | $24.06 | $24.85 | $24.06 | $24.37 | $24.37 | 1,292,300 |
2021-11-16 | $24.89 | $24.89 | $24.01 | $24.07 | $24.07 | 1,923,600 |
2021-11-15 | $24.00 | $25.03 | $23.88 | $24.80 | $24.80 | 2,510,300 |
2021-11-12 | $23.40 | $24.00 | $23.32 | $23.87 | $23.87 | 1,300,200 |
2021-11-11 | $23.28 | $23.66 | $23.03 | $23.43 | $23.43 | 1,067,800 |
2021-11-10 | $22.96 | $23.39 | $22.80 | $23.30 | $23.30 | 1,115,580 |
2021-11-09 | $22.90 | $23.17 | $22.83 | $22.98 | $22.98 | 826,100 |
2021-11-08 | $22.90 | $23.05 | $22.53 | $22.90 | $22.90 | 911,400 |
2021-11-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,421,300 |
2021-11-04 | $22.40 | $22.70 | $22.29 | $22.60 | $22.60 | 746,400 |
2021-11-03 | $22.10 | $22.48 | $21.88 | $22.32 | $22.32 | 661,580 |
2021-11-02 | $22.28 | $22.65 | $21.88 | $21.93 | $21.93 | 949,800 |
2021-11-01 | $21.85 | $22.42 | $21.77 | $22.36 | $22.36 | 648,330 |
2021-10-29 | $21.40 | $22.10 | $21.01 | $21.94 | $21.94 | 1,008,280 |
2021-10-28 | $22.28 | $22.59 | $21.50 | $21.62 | $21.62 | 1,328,900 |
2021-10-27 | $23.07 | $23.17 | $22.25 | $22.42 | $22.42 | 1,611,230 |
2021-10-26 | $23.54 | $23.62 | $23.18 | $23.21 | $23.21 | 1,084,000 |
2021-10-25 | $23.34 | $23.60 | $23.16 | $23.54 | $23.54 | 1,175,500 |
2021-10-22 | $24.17 | $24.39 | $23.36 | $23.37 | $23.37 | 2,117,000 |
2021-10-21 | $24.70 | $25.13 | $24.18 | $24.18 | $24.18 | 1,962,730 |
2021-10-20 | $24.70 | $25.29 | $24.57 | $25.05 | $25.05 | 2,417,300 |
2021-10-19 | $24.80 | $25.90 | $24.40 | $25.18 | $25.18 | 3,738,820 |
2021-10-18 | $24.23 | $25.19 | $24.20 | $25.05 | $25.05 | 5,410,720 |
2021-10-15 | $24.70 | $28.80 | $24.70 | $26.16 | $26.16 | 7,929,570 |
2021-10-14 | $24.11 | $24.16 | $23.72 | $24.00 | $24.00 | 570,500 |
2021-10-13 | $23.90 | $24.39 | $23.71 | $24.23 | $24.23 | 741,180 |
2021-10-12 | $23.83 | $24.23 | $23.60 | $23.84 | $23.84 | 724,700 |
2021-10-11 | $23.90 | $24.25 | $23.81 | $23.97 | $23.97 | 577,600 |
2021-10-08 | $23.80 | $24.31 | $23.41 | $24.02 | $24.02 | 1,186,000 |
2021-10-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
2021-10-06 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
2021-09-30 | $22.95 | $23.35 | $22.85 | $23.30 | $23.30 | 431,210 |
2021-09-29 | $22.90 | $23.37 | $22.80 | $22.83 | $22.83 | 612,800 |
2021-09-28 | $23.26 | $23.26 | $22.91 | $23.01 | $23.01 | 537,200 |
2021-09-27 | $23.83 | $24.05 | $22.85 | $23.07 | $23.07 | 1,141,180 |
2021-09-24 | $24.20 | $24.51 | $23.81 | $23.87 | $23.87 | 869,300 |
2021-09-23 | $23.77 | $24.55 | $23.77 | $24.26 | $24.26 | 1,254,600 |
2021-09-22 | $23.75 | $23.86 | $23.45 | $23.73 | $23.73 | 647,700 |
2021-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
2021-09-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
2021-09-17 | $24.12 | $24.28 | $23.38 | $23.75 | $23.75 | 1,285,100 |
2021-09-16 | $24.18 | $24.86 | $23.98 | $23.98 | $23.98 | 1,527,460 |
2021-09-15 | $23.85 | $24.28 | $23.62 | $24.06 | $24.06 | 1,070,400 |
2021-09-14 | $24.08 | $24.56 | $23.85 | $23.98 | $23.98 | 1,482,600 |
2021-09-13 | $24.55 | $24.80 | $24.01 | $24.17 | $24.17 | 1,835,450 |
2021-09-10 | $26.22 | $26.45 | $24.49 | $24.71 | $24.71 | 4,153,680 |
2021-09-09 | $24.44 | $27.49 | $24.22 | $25.96 | $25.96 | 5,704,900 |
2021-09-08 | $24.21 | $24.59 | $24.06 | $24.46 | $24.46 | 1,303,500 |
2021-09-07 | $23.99 | $24.58 | $23.91 | $24.14 | $24.14 | 1,328,260 |
2021-09-06 | $23.78 | $24.15 | $23.51 | $24.08 | $24.08 | 1,375,060 |
2021-09-03 | $23.66 | $24.28 | $23.60 | $23.92 | $23.92 | 1,569,000 |
2021-09-02 | $23.60 | $23.79 | $23.24 | $23.49 | $23.49 | 1,513,800 |
2021-09-01 | $23.74 | $23.83 | $23.05 | $23.59 | $23.59 | 1,452,500 |
2021-08-31 | $24.32 | $24.33 | $23.23 | $23.90 | $23.90 | 1,727,920 |
2021-08-30 | $24.11 | $24.81 | $24.00 | $24.22 | $24.22 | 1,232,730 |
2021-08-27 | $25.14 | $25.33 | $24.57 | $24.65 | $24.65 | 1,286,500 |
2021-08-26 | $26.04 | $26.25 | $25.13 | $25.16 | $25.16 | 1,468,400 |
2021-08-25 | $26.92 | $27.10 | $26.10 | $26.26 | $26.26 | 1,117,700 |
2021-08-24 | $27.49 | $27.64 | $26.72 | $26.88 | $26.88 | 1,493,700 |
2021-08-23 | $25.45 | $27.44 | $25.15 | $27.27 | $27.27 | 2,456,600 |
2021-08-20 | $26.57 | $26.57 | $25.11 | $25.55 | $25.55 | 1,911,200 |
2021-08-19 | $27.88 | $28.47 | $26.43 | $27.04 | $27.04 | 2,467,000 |
2021-08-18 | $26.50 | $27.18 | $25.93 | $27.02 | $27.02 | 1,465,520 |
2021-08-17 | $27.23 | $27.56 | $25.88 | $25.97 | $25.97 | 1,606,900 |
2021-08-16 | $27.51 | $27.90 | $26.89 | $27.23 | $27.23 | 1,628,000 |
2021-08-13 | $27.75 | $28.18 | $27.36 | $27.86 | $27.86 | 1,523,600 |
2021-08-12 | $27.80 | $28.70 | $27.43 | $27.88 | $27.88 | 1,826,400 |
2021-08-11 | $27.63 | $27.87 | $26.91 | $27.80 | $27.80 | 1,607,300 |
2021-08-10 | $27.07 | $27.88 | $26.88 | $27.68 | $27.68 | 2,002,900 |
2021-08-09 | $26.77 | $27.27 | $26.40 | $26.87 | $26.87 | 1,245,400 |
2021-08-06 | $27.07 | $27.33 | $26.51 | $26.83 | $26.83 | 1,867,800 |
2021-08-05 | $26.23 | $27.94 | $26.00 | $27.43 | $27.43 | 3,421,600 |
2021-08-04 | $25.81 | $26.40 | $25.80 | $26.23 | $26.23 | 1,062,200 |
2021-08-03 | $25.60 | $26.46 | $25.60 | $25.98 | $25.98 | 1,764,230 |
2021-08-02 | $25.04 | $25.95 | $24.80 | $25.80 | $25.80 | 1,319,030 |
2021-07-30 | $24.60 | $25.45 | $24.32 | $25.18 | $25.18 | 1,406,300 |
2021-07-29 | $23.82 | $24.68 | $23.82 | $24.42 | $24.42 | 1,152,300 |
2021-07-28 | $24.71 | $24.86 | $22.85 | $23.65 | $23.65 | 1,728,890 |
2021-07-27 | $25.82 | $26.35 | $24.72 | $24.95 | $24.95 | 1,874,700 |
2021-07-26 | $26.38 | $26.46 | $25.26 | $25.82 | $25.82 | 1,503,300 |
2021-07-23 | $27.16 | $27.49 | $26.19 | $26.38 | $26.38 | 1,874,500 |
2021-07-22 | $27.93 | $27.95 | $27.07 | $27.21 | $27.21 | 2,202,890 |
2021-07-21 | $26.00 | $27.98 | $26.00 | $27.83 | $27.83 | 3,410,300 |
2021-07-20 | $25.63 | $26.54 | $25.49 | $26.33 | $26.33 | 1,783,800 |
2021-07-19 | $26.20 | $26.21 | $25.26 | $25.88 | $25.88 | 2,185,800 |
2021-07-16 | $26.80 | $27.32 | $26.31 | $26.44 | $26.44 | 2,585,060 |
2021-07-15 | $28.99 | $28.99 | $27.00 | $27.04 | $27.04 | 5,019,920 |
2021-07-14 | $29.90 | $32.14 | $29.90 | $30.47 | $30.47 | 6,195,700 |
2021-07-13 | $30.56 | $32.60 | $29.10 | $29.14 | $29.14 | 6,434,900 |
2021-07-12 | $29.40 | $29.55 | $28.03 | $28.66 | $28.66 | 3,878,530 |
2021-07-09 | $27.06 | $29.80 | $26.94 | $28.39 | $28.39 | 4,370,100 |
2021-07-08 | $27.00 | $27.65 | $26.71 | $27.03 | $27.03 | 1,952,700 |
2021-07-07 | $27.05 | $27.64 | $26.66 | $27.14 | $27.14 | 2,031,500 |
2021-07-06 | $28.42 | $28.42 | $26.85 | $27.05 | $27.05 | 3,914,450 |
2021-07-05 | $27.22 | $29.84 | $27.21 | $28.66 | $28.66 | 5,649,520 |
2021-07-02 | $25.98 | $26.99 | $25.55 | $26.59 | $26.59 | 2,155,900 |
2021-07-01 | $25.89 | $26.70 | $25.63 | $26.05 | $26.05 | 1,790,800 |
2021-06-30 | $24.73 | $26.39 | $24.70 | $25.92 | $25.92 | 1,961,000 |
2021-06-29 | $25.50 | $25.99 | $24.84 | $25.09 | $25.09 | 1,189,900 |
2021-06-28 | $25.25 | $25.49 | $24.57 | $25.41 | $25.41 | 1,212,700 |
2021-06-25 | $25.65 | $26.14 | $25.13 | $25.14 | $25.14 | 1,441,400 |
2021-06-24 | $26.93 | $27.00 | $25.79 | $25.83 | $25.83 | 2,038,480 |
2021-06-23 | $26.90 | $28.15 | $26.85 | $27.17 | $27.17 | 2,321,780 |
2021-06-22 | $27.16 | $28.60 | $26.77 | $26.95 | $26.95 | 2,248,880 |
2021-06-21 | $26.90 | $27.47 | $26.60 | $27.09 | $27.09 | 1,504,190 |
2021-06-18 | $26.40 | $27.45 | $26.24 | $27.25 | $27.25 | 1,633,600 |
2021-06-17 | $27.18 | $27.69 | $26.26 | $26.78 | $26.78 | 1,701,000 |
2021-06-16 | $27.70 | $27.72 | $26.80 | $27.17 | $27.17 | 1,871,200 |
2021-06-15 | $26.06 | $27.90 | $26.04 | $27.88 | $27.88 | 2,837,100 |
2021-06-14 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
2021-06-11 | $26.87 | $27.67 | $26.26 | $26.26 | $26.26 | 2,010,100 |
2021-06-10 | $26.60 | $27.04 | $26.39 | $26.87 | $26.87 | 1,515,000 |
2021-06-09 | $27.39 | $27.55 | $26.40 | $26.67 | $26.67 | 2,123,000 |
2021-06-08 | $28.44 | $28.45 | $26.98 | $27.40 | $27.40 | 2,588,600 |
2021-06-07 | $27.00 | $29.08 | $26.30 | $28.40 | $28.40 | 4,711,860 |
2021-06-04 | $24.99 | $27.50 | $24.97 | $27.06 | $27.06 | 4,165,300 |
2021-06-03 | $25.60 | $25.92 | $24.80 | $24.93 | $24.93 | 1,666,500 |
2021-06-02 | $24.28 | $26.20 | $24.20 | $25.29 | $25.29 | 3,134,600 |
2021-06-01 | $24.05 | $24.66 | $24.02 | $24.45 | $24.45 | 1,025,200 |
2021-05-31 | $23.93 | $24.27 | $23.86 | $24.17 | $24.17 | 908,700 |
2021-05-28 | $24.18 | $24.48 | $23.80 | $23.93 | $23.93 | 1,027,900 |
2021-05-27 | $23.50 | $24.67 | $23.50 | $24.18 | $24.18 | 1,499,200 |
2021-05-26 | $23.40 | $23.94 | $23.27 | $23.73 | $23.73 | 1,163,600 |
2021-05-25 | $23.47 | $23.47 | $23.05 | $23.33 | $23.33 | 801,300 |
2021-05-24 | $23.40 | $23.49 | $23.03 | $23.48 | $23.48 | 791,500 |
2021-05-21 | $23.70 | $24.17 | $23.38 | $23.42 | $23.42 | 1,442,400 |
2021-05-20 | $23.11 | $23.73 | $22.86 | $23.58 | $23.58 | 1,508,300 |
2021-05-19 | $23.40 | $23.46 | $23.04 | $23.11 | $23.11 | 664,500 |
2021-05-18 | $23.20 | $23.65 | $23.02 | $23.40 | $23.40 | 736,500 |
2021-05-17 | $23.30 | $23.53 | $22.91 | $23.30 | $23.30 | 1,003,210 |
2021-05-14 | $23.29 | $23.75 | $23.29 | $23.45 | $23.45 | 1,146,490 |
2021-05-13 | $23.40 | $23.95 | $23.07 | $23.18 | $23.18 | 1,100,500 |
2021-05-12 | $23.61 | $23.88 | $23.33 | $23.82 | $23.82 | 960,500 |
2021-05-11 | $23.40 | $23.76 | $23.01 | $23.73 | $23.73 | 1,258,000 |
2021-05-10 | $23.00 | $23.55 | $22.81 | $23.49 | $23.49 | 893,500 |
2021-05-07 | $23.07 | $23.19 | $22.80 | $23.05 | $23.05 | 807,700 |
2021-05-06 | $22.72 | $23.33 | $22.62 | $22.99 | $22.99 | 909,600 |
2021-05-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
2021-05-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
2021-04-30 | $23.45 | $23.70 | $22.64 | $22.70 | $22.70 | 1,538,380 |
2021-04-29 | $23.62 | $24.16 | $23.53 | $23.60 | $23.60 | 1,130,600 |
2021-04-28 | $23.77 | $23.95 | $23.00 | $23.80 | $23.80 | 1,551,400 |
2021-04-27 | $25.76 | $25.97 | $23.38 | $23.78 | $23.78 | 3,815,700 |
2021-04-26 | $27.32 | $27.37 | $26.59 | $26.75 | $26.75 | 1,497,800 |
2021-04-23 | $28.20 | $28.20 | $26.94 | $27.20 | $27.20 | 2,030,800 |
2021-04-22 | $28.80 | $29.15 | $27.87 | $27.98 | $27.98 | 2,782,050 |
2021-04-21 | $28.41 | $29.45 | $28.16 | $28.96 | $28.96 | 3,260,100 |
2021-04-20 | $28.71 | $30.60 | $28.71 | $28.88 | $28.88 | 5,227,860 |
2021-04-19 | $29.01 | $30.15 | $27.86 | $28.80 | $28.80 | 5,466,930 |
2021-04-16 | $26.21 | $27.84 | $26.18 | $27.69 | $27.69 | 3,648,300 |
2021-04-15 | $26.25 | $26.25 | $25.73 | $26.03 | $26.03 | 973,500 |
2021-04-14 | $25.99 | $26.62 | $25.71 | $26.39 | $26.39 | 949,800 |
2021-04-13 | $26.40 | $26.53 | $25.61 | $25.90 | $25.90 | 889,800 |
2021-04-12 | $26.49 | $26.59 | $25.60 | $26.11 | $26.11 | 1,241,700 |
2021-04-09 | $26.65 | $27.14 | $26.45 | $26.66 | $26.66 | 1,063,410 |
2021-04-08 | $26.69 | $27.44 | $26.52 | $26.68 | $26.68 | 2,312,520 |
2021-04-07 | $26.49 | $27.15 | $26.25 | $26.99 | $26.99 | 2,382,920 |
2021-04-06 | $25.43 | $26.28 | $25.28 | $26.25 | $26.25 | 1,492,300 |
2021-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
2021-04-02 | $25.34 | $25.63 | $25.01 | $25.45 | $25.45 | 968,400 |
2021-04-01 | $25.60 | $25.60 | $24.95 | $25.13 | $25.13 | 1,108,600 |
2021-03-31 | $25.61 | $25.81 | $25.30 | $25.55 | $25.55 | 1,036,910 |
2021-03-30 | $26.61 | $26.84 | $25.52 | $25.60 | $25.60 | 1,824,900 |
2021-03-29 | $27.32 | $27.90 | $26.53 | $26.80 | $26.80 | 2,575,000 |
2021-03-26 | $26.37 | $28.98 | $26.15 | $27.76 | $27.76 | 3,628,800 |
2021-03-25 | $26.67 | $27.02 | $26.22 | $26.30 | $26.30 | 1,274,600 |
2021-03-24 | $26.96 | $27.48 | $26.53 | $26.59 | $26.59 | 1,202,920 |
2021-03-23 | $27.90 | $28.11 | $26.97 | $27.16 | $27.16 | 1,805,200 |
2021-03-22 | $28.51 | $29.51 | $27.30 | $28.16 | $28.16 | 2,262,600 |
2021-03-19 | $27.05 | $28.26 | $27.02 | $27.83 | $27.83 | 1,837,900 |
2021-03-18 | $27.78 | $28.38 | $26.92 | $27.50 | $27.50 | 1,776,650 |
2021-03-17 | $26.69 | $27.68 | $26.40 | $27.35 | $27.35 | 1,339,900 |
2021-03-16 | $25.93 | $26.70 | $25.93 | $26.63 | $26.63 | 1,123,400 |
2021-03-15 | $26.75 | $26.99 | $25.70 | $25.91 | $25.91 | 1,327,150 |
2021-03-12 | $26.57 | $27.12 | $25.93 | $26.80 | $26.80 | 1,330,400 |
2021-03-11 | $26.00 | $26.60 | $25.55 | $26.60 | $26.60 | 1,238,100 |
2021-03-10 | $27.42 | $27.79 | $25.85 | $25.90 | $25.90 | 1,858,230 |
2021-03-09 | $28.32 | $28.68 | $25.96 | $27.12 | $27.12 | 2,443,610 |
2021-03-08 | $30.80 | $31.87 | $28.32 | $28.32 | $28.32 | 3,647,400 |
2021-03-05 | $28.49 | $29.80 | $28.25 | $29.62 | $29.62 | 2,302,720 |
2021-03-04 | $28.83 | $29.20 | $28.32 | $28.37 | $28.37 | 1,370,020 |
2021-03-03 | $28.48 | $29.30 | $28.11 | $29.00 | $29.00 | 1,738,720 |
2021-03-02 | $28.69 | $28.93 | $28.15 | $28.44 | $28.44 | 1,230,100 |
2021-03-01 | $27.52 | $28.93 | $27.52 | $28.58 | $28.58 | 1,712,150 |
2021-02-26 | $27.00 | $28.88 | $26.92 | $27.96 | $27.96 | 2,290,450 |
2021-02-25 | $28.49 | $28.65 | $26.95 | $27.56 | $27.56 | 1,672,100 |
2021-02-24 | $27.32 | $28.18 | $27.06 | $27.80 | $27.80 | 1,919,320 |
2021-02-23 | $28.25 | $28.25 | $26.80 | $26.97 | $26.97 | 2,002,620 |
2021-02-22 | $27.79 | $28.86 | $27.30 | $28.14 | $28.14 | 1,938,040 |
2021-02-19 | $26.50 | $27.64 | $25.62 | $27.32 | $27.32 | 1,926,400 |
2021-02-18 | $24.91 | $26.50 | $24.91 | $26.30 | $26.30 | 1,790,800 |
2021-02-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
2021-02-16 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
2021-02-15 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
2021-02-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
2021-02-11 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
2021-02-10 | $24.35 | $25.15 | $24.15 | $24.56 | $24.56 | 1,306,100 |
2021-02-09 | $24.23 | $24.56 | $23.73 | $24.30 | $24.30 | 1,333,500 |
2021-02-08 | $25.46 | $25.63 | $24.08 | $24.23 | $24.23 | 1,234,220 |
2021-02-05 | $26.01 | $26.84 | $25.31 | $25.35 | $25.35 | 1,160,600 |
2021-02-04 | $26.45 | $27.00 | $25.58 | $25.85 | $25.85 | 1,289,800 |
2021-02-03 | $28.09 | $28.25 | $26.58 | $26.64 | $26.64 | 1,669,400 |
2021-02-02 | $28.60 | $29.09 | $27.78 | $28.09 | $28.09 | 1,738,950 |
2021-02-01 | $27.51 | $28.78 | $27.51 | $28.52 | $28.52 | 1,624,850 |
2021-01-29 | $27.68 | $28.58 | $27.04 | $27.57 | $27.57 | 1,626,450 |
2021-01-28 | $26.54 | $29.25 | $26.54 | $28.04 | $28.04 | 2,507,850 |
2021-01-27 | $29.10 | $29.75 | $28.62 | $29.34 | $29.34 | 1,856,500 |
2021-01-26 | $28.91 | $29.95 | $28.91 | $29.09 | $29.09 | 1,795,670 |
2021-01-25 | $30.41 | $30.80 | $29.00 | $29.01 | $29.01 | 2,247,900 |
2021-01-22 | $31.70 | $32.13 | $30.27 | $30.64 | $30.64 | 2,718,900 |
2021-01-21 | $32.42 | $32.59 | $31.60 | $31.77 | $31.77 | 4,301,160 |
2021-01-20 | $31.55 | $36.43 | $30.80 | $33.44 | $33.44 | 5,519,460 |
2021-01-19 | $31.91 | $31.92 | $30.03 | $31.66 | $31.66 | 4,072,200 |
2021-01-18 | $29.28 | $32.32 | $29.04 | $30.81 | $30.81 | 4,079,560 |
2021-01-15 | $27.83 | $30.23 | $27.51 | $29.68 | $29.68 | 4,397,400 |
2021-01-14 | $28.01 | $28.20 | $26.74 | $27.66 | $27.66 | 2,595,730 |
2021-01-13 | $29.33 | $29.85 | $27.56 | $27.79 | $27.79 | 3,168,630 |
2021-01-12 | $29.55 | $30.20 | $28.63 | $28.90 | $28.90 | 3,284,500 |
2021-01-11 | $31.99 | $32.60 | $29.81 | $29.89 | $29.89 | 3,385,670 |
2021-01-08 | $31.30 | $31.73 | $29.12 | $30.31 | $30.31 | 3,402,000 |
2021-01-07 | $34.03 | $34.32 | $31.13 | $31.24 | $31.24 | 3,742,400 |
2021-01-06 | $36.30 | $36.30 | $33.95 | $34.12 | $34.12 | 3,307,500 |
2021-01-05 | $36.13 | $37.40 | $35.52 | $36.00 | $36.00 | 2,867,100 |
2021-01-04 | $36.00 | $36.90 | $35.39 | $36.33 | $36.33 | 2,867,710 |
2021-01-01 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
2020-12-31 | $35.41 | $38.35 | $35.17 | $36.38 | $36.38 | 4,177,970 |
2020-12-30 | $35.01 | $35.79 | $34.29 | $35.17 | $35.17 | 2,390,400 |
2020-12-29 | $34.96 | $36.41 | $34.04 | $34.50 | $34.50 | 3,132,900 |
2020-12-28 | $36.47 | $36.47 | $34.30 | $34.31 | $34.31 | 2,865,100 |
2020-12-25 | $38.10 | $38.50 | $36.30 | $36.32 | $36.32 | 2,790,220 |
2020-12-24 | $39.27 | $39.27 | $37.40 | $37.40 | $37.40 | 2,704,230 |
2020-12-23 | $39.50 | $40.55 | $38.78 | $38.91 | $38.91 | 3,034,620 |
2020-12-22 | $41.00 | $42.54 | $39.51 | $40.13 | $40.13 | 4,770,330 |
2020-12-21 | $38.10 | $41.85 | $37.00 | $40.61 | $40.61 | 5,526,440 |
2020-12-18 | $42.55 | $44.45 | $42.36 | $42.38 | $42.38 | 2,461,740 |
2020-12-17 | $43.69 | $43.69 | $41.63 | $42.43 | $42.43 | 2,532,640 |
2020-12-16 | $45.91 | $46.47 | $43.07 | $43.72 | $43.72 | 2,988,430 |
2020-12-15 | $48.06 | $48.44 | $45.91 | $46.13 | $46.13 | 3,397,130 |
2020-12-14 | $51.98 | $51.98 | $48.82 | $49.22 | $49.22 | 2,176,900 |
2020-12-11 | $48.89 | $51.50 | $48.68 | $51.15 | $51.15 | 3,037,740 |
2020-12-10 | $50.01 | $50.20 | $48.15 | $49.20 | $49.20 | 2,415,480 |
2020-12-09 | $51.30 | $51.60 | $49.53 | $50.85 | $50.85 | 2,449,240 |
2020-12-08 | $53.70 | $53.90 | $50.83 | $51.40 | $51.40 | 3,418,330 |
2020-12-07 | $54.89 | $56.50 | $53.00 | $53.04 | $53.04 | 3,559,530 |
2020-12-04 | $58.03 | $61.50 | $56.01 | $56.21 | $56.21 | 4,361,690 |
2020-12-03 | $56.14 | $59.26 | $54.38 | $59.00 | $59.00 | 5,387,420 |
2020-12-02 | $59.37 | $59.37 | $55.50 | $57.47 | $57.47 | 4,594,760 |
2020-12-01 | $57.50 | $62.54 | $56.74 | $58.35 | $58.35 | 6,869,480 |
2020-11-30 | $54.00 | $59.54 | $53.70 | $59.15 | $59.15 | 6,835,800 |
2020-11-27 | $54.73 | $55.49 | $52.75 | $54.90 | $54.90 | 4,734,200 |
2020-11-26 | $55.64 | $56.60 | $53.60 | $54.72 | $54.72 | 5,165,400 |
2020-11-25 | $55.96 | $59.45 | $55.10 | $56.90 | $56.90 | 7,510,000 |
2020-11-24 | $59.00 | $61.25 | $55.76 | $56.12 | $56.12 | 8,374,100 |
2020-11-23 | $70.00 | $70.00 | $59.62 | $60.50 | $60.50 | 11,147,870 |
2020-11-20 | $57.07 | $70.55 | $54.45 | $70.55 | $70.55 | 12,454,580 |
2020-11-19 | $49.00 | $58.79 | $49.00 | $58.79 | $58.79 | 7,660,240 |
2020-11-18 | $48.55 | $50.90 | $47.75 | $48.99 | $48.99 | 3,533,210 |
2020-11-17 | $50.60 | $51.63 | $46.64 | $47.80 | $47.80 | 4,553,710 |
2020-11-16 | $47.91 | $52.30 | $47.58 | $51.93 | $51.93 | 4,611,750 |
2020-11-13 | $46.80 | $49.71 | $46.50 | $48.77 | $48.77 | 3,760,010 |
2020-11-12 | $46.79 | $47.70 | $45.39 | $46.07 | $46.07 | 2,165,400 |
2020-11-11 | $48.62 | $48.79 | $46.78 | $46.78 | $46.78 | 3,376,130 |
2020-11-10 | $51.64 | $51.80 | $48.05 | $48.62 | $48.62 | 5,459,840 |
2020-11-09 | $51.00 | $52.79 | $49.15 | $51.64 | $51.64 | 7,063,330 |
2020-11-06 | $59.70 | $63.50 | $49.98 | $53.99 | $53.99 | 11,079,280 |
2020-11-05 | $49.00 | $56.52 | $48.00 | $56.52 | $56.52 | 4,714,550 |
2020-11-04 | $44.99 | $48.67 | $44.51 | $47.10 | $47.10 | 3,842,150 |
2020-11-03 | $43.51 | $46.33 | $42.85 | $45.33 | $45.33 | 3,477,690 |
2020-11-02 | $41.06 | $43.50 | $40.11 | $42.80 | $42.80 | 2,732,010 |
2020-10-30 | $43.86 | $45.00 | $40.85 | $41.28 | $41.28 | 3,987,110 |
2020-10-29 | $42.81 | $45.40 | $42.35 | $43.92 | $43.92 | 4,515,670 |
2020-10-28 | $47.58 | $48.20 | $44.40 | $46.40 | $46.40 | 6,092,420 |
2020-10-27 | $55.55 | $55.55 | $49.00 | $49.33 | $49.33 | 7,739,410 |
2020-10-26 | $46.69 | $55.16 | $45.60 | $55.16 | $55.16 | 8,167,270 |
2020-10-23 | $47.00 | $48.79 | $45.60 | $45.97 | $45.97 | 4,562,200 |
2020-10-22 | $44.36 | $47.49 | $43.56 | $46.00 | $46.00 | 3,390,770 |
2020-10-21 | $45.79 | $45.79 | $43.00 | $44.30 | $44.30 | 3,333,060 |
2020-10-20 | $42.00 | $45.50 | $41.81 | $44.50 | $44.50 | 3,146,370 |
2020-10-19 | $41.18 | $43.69 | $40.93 | $42.23 | $42.23 | 2,435,730 |
2020-10-16 | $42.97 | $43.47 | $40.67 | $41.17 | $41.17 | 2,514,310 |
2020-10-15 | $41.76 | $44.20 | $40.91 | $42.56 | $42.56 | 3,397,180 |
2020-10-14 | $40.91 | $41.78 | $40.40 | $41.34 | $41.34 | 973,600 |
2020-10-13 | $40.67 | $41.94 | $40.30 | $40.90 | $40.90 | 1,080,900 |
2020-10-12 | $40.60 | $41.08 | $40.01 | $40.64 | $40.64 | 1,036,700 |
2020-10-09 | $38.10 | $40.38 | $38.10 | $39.77 | $39.77 | 799,310 |
2020-10-08 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2020-10-07 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2020-10-06 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2020-10-05 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2020-10-02 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2020-10-01 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |
2020-09-30 | $38.10 | $38.59 | $37.59 | $37.73 | $37.73 | 423,250 |
2020-09-29 | $38.36 | $38.85 | $37.86 | $38.36 | $38.36 | 412,600 |
2020-09-28 | $39.77 | $39.77 | $38.00 | $38.06 | $38.06 | 500,200 |
2020-09-25 | $40.57 | $40.64 | $39.11 | $39.13 | $39.13 | 719,000 |
2020-09-24 | $40.80 | $41.47 | $39.91 | $40.21 | $40.21 | 812,100 |
2020-09-23 | $40.69 | $41.37 | $40.54 | $41.11 | $41.11 | 714,840 |
2020-09-22 | $40.20 | $41.40 | $40.01 | $40.50 | $40.50 | 912,000 |
2020-09-21 | $40.60 | $41.82 | $40.12 | $40.85 | $40.85 | 1,053,240 |
2020-09-18 | $40.31 | $42.96 | $40.20 | $40.98 | $40.98 | 1,692,760 |
2020-09-17 | $39.50 | $41.88 | $39.21 | $40.40 | $40.40 | 1,718,160 |
2020-09-16 | $39.20 | $39.89 | $38.70 | $39.65 | $39.65 | 984,250 |
2020-09-15 | $38.86 | $40.18 | $38.58 | $39.35 | $39.35 | 1,285,600 |
2020-09-14 | $37.75 | $39.50 | $37.28 | $39.00 | $39.00 | 1,468,550 |
2020-09-11 | $37.97 | $37.98 | $36.33 | $37.69 | $37.69 | 1,776,900 |
2020-09-10 | $43.58 | $43.58 | $37.90 | $38.37 | $38.37 | 3,228,580 |
2020-09-09 | $45.22 | $49.88 | $44.00 | $44.25 | $44.25 | 4,829,390 |
2020-09-08 | $42.07 | $44.56 | $41.00 | $44.18 | $44.18 | 2,558,020 |
2020-09-07 | $41.68 | $43.47 | $41.60 | $42.37 | $42.37 | 1,826,960 |
2020-09-04 | $41.00 | $42.89 | $40.10 | $42.26 | $42.26 | 1,383,260 |
2020-09-03 | $41.89 | $42.66 | $41.18 | $42.23 | $42.23 | 1,551,720 |
2020-09-02 | $42.42 | $42.42 | $41.10 | $41.86 | $41.86 | 1,653,900 |
2020-09-01 | $40.40 | $41.94 | $40.32 | $41.68 | $41.68 | 1,505,770 |
2020-08-31 | $40.19 | $41.26 | $40.19 | $40.61 | $40.61 | 1,185,600 |
2020-08-28 | $40.40 | $40.40 | $39.61 | $40.15 | $40.15 | 697,500 |
2020-08-27 | $39.40 | $40.88 | $39.30 | $40.43 | $40.43 | 918,130 |
2020-08-26 | $40.68 | $40.69 | $39.39 | $39.40 | $39.40 | 978,800 |
2020-08-25 | $39.99 | $41.12 | $39.40 | $40.70 | $40.70 | 1,317,230 |
2020-08-24 | $39.80 | $40.13 | $38.47 | $39.63 | $39.63 | 688,900 |
2020-08-21 | $38.90 | $40.07 | $38.84 | $39.75 | $39.75 | 781,900 |
2020-08-20 | $38.84 | $39.60 | $38.00 | $38.77 | $38.77 | 464,500 |
2020-08-19 | $39.97 | $39.99 | $38.81 | $38.83 | $38.83 | 627,730 |
2020-08-18 | $40.11 | $40.37 | $39.80 | $39.99 | $39.99 | 684,500 |
2020-08-17 | $39.37 | $40.14 | $39.37 | $40.10 | $40.10 | 710,200 |
2020-08-14 | $39.15 | $39.38 | $38.76 | $39.35 | $39.35 | 523,200 |
2020-08-13 | $39.00 | $39.43 | $38.80 | $39.13 | $39.13 | 464,800 |
2020-08-12 | $39.39 | $39.40 | $38.04 | $38.80 | $38.80 | 922,700 |
2020-08-11 | $39.90 | $40.76 | $39.37 | $39.56 | $39.56 | 1,102,260 |
2020-08-10 | $39.10 | $39.81 | $39.02 | $39.50 | $39.50 | 751,300 |
2020-08-07 | $41.39 | $41.39 | $39.20 | $39.57 | $39.57 | 1,752,000 |
2020-08-06 | $42.18 | $42.46 | $41.20 | $41.50 | $41.50 | 1,016,000 |
2020-08-05 | $42.08 | $42.58 | $41.00 | $42.18 | $42.18 | 1,192,900 |
2020-08-04 | $42.58 | $42.88 | $41.56 | $41.92 | $41.92 | 1,248,370 |
2020-08-03 | $41.90 | $42.76 | $41.80 | $42.60 | $42.60 | 1,671,030 |
2020-07-31 | $41.20 | $42.28 | $41.00 | $42.11 | $42.11 | 2,361,120 |
2020-07-30 | $43.20 | $44.45 | $42.82 | $44.20 | $44.20 | 1,637,890 |
2020-07-29 | $42.46 | $43.00 | $41.21 | $42.99 | $42.99 | 872,100 |
2020-07-28 | $41.96 | $42.47 | $41.56 | $42.29 | $42.29 | 508,900 |
2020-07-27 | $42.42 | $42.80 | $41.20 | $41.58 | $41.58 | 665,730 |
2020-07-24 | $43.89 | $45.34 | $41.51 | $42.22 | $42.22 | 1,248,500 |
2020-07-23 | $44.79 | $44.79 | $42.75 | $44.25 | $44.25 | 1,178,000 |
2020-07-22 | $42.57 | $45.88 | $42.30 | $44.79 | $44.79 | 1,953,700 |
2020-07-21 | $43.00 | $43.18 | $42.12 | $42.54 | $42.54 | 787,700 |
2020-07-20 | $42.28 | $42.35 | $41.32 | $42.35 | $42.35 | 819,100 |
2020-07-17 | $41.39 | $42.19 | $40.88 | $41.20 | $41.20 | 989,830 |
2020-07-16 | $44.01 | $44.22 | $41.30 | $41.60 | $41.60 | 1,441,060 |
2020-07-15 | $47.08 | $47.77 | $44.03 | $44.10 | $44.10 | 2,054,200 |
2020-07-14 | $47.38 | $49.38 | $45.03 | $47.49 | $47.49 | 3,453,000 |
2020-07-13 | $47.30 | $47.50 | $45.48 | $46.76 | $46.76 | 2,488,830 |
2020-07-10 | $44.27 | $46.90 | $43.95 | $46.50 | $46.50 | 3,068,790 |
2020-07-09 | $43.19 | $44.50 | $42.90 | $44.47 | $44.47 | 2,442,630 |
2020-07-08 | $42.15 | $43.88 | $42.07 | $43.20 | $43.20 | 1,953,530 |
2020-07-07 | $42.13 | $42.96 | $41.25 | $42.19 | $42.19 | 1,996,500 |
2020-07-06 | $40.95 | $42.00 | $40.70 | $41.99 | $41.99 | 1,902,680 |
2020-07-03 | $39.90 | $41.75 | $39.71 | $40.83 | $40.83 | 1,529,050 |
2020-07-02 | $39.84 | $40.54 | $39.60 | $40.10 | $40.10 | 1,066,200 |
2020-07-01 | $39.50 | $39.94 | $39.02 | $39.85 | $39.85 | 895,600 |
2020-06-30 | $38.76 | $39.60 | $38.71 | $39.42 | $39.42 | 902,560 |
2020-06-29 | $38.87 | $39.62 | $38.22 | $38.64 | $38.64 | 769,500 |
2020-06-26 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
2020-06-25 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
2020-06-24 | $38.61 | $39.17 | $38.10 | $38.92 | $38.92 | 592,000 |
2020-06-23 | $39.50 | $39.55 | $38.55 | $38.56 | $38.56 | 735,160 |
2020-06-22 | $39.35 | $39.77 | $39.15 | $39.57 | $39.57 | 512,500 |
2020-06-19 | $39.63 | $39.63 | $39.20 | $39.31 | $39.31 | 498,300 |
2020-06-18 | $39.93 | $40.10 | $39.16 | $39.65 | $39.65 | 646,300 |
2020-06-17 | $39.20 | $40.59 | $39.13 | $39.93 | $39.93 | 1,102,600 |
2020-06-16 | $39.10 | $39.64 | $39.03 | $39.46 | $39.46 | 724,000 |
2020-06-15 | $38.88 | $39.65 | $38.53 | $38.91 | $38.91 | 606,500 |
2020-06-12 | $37.35 | $39.45 | $37.35 | $39.05 | $39.05 | 1,040,730 |
2020-06-11 | $38.40 | $38.70 | $37.92 | $38.20 | $38.20 | 488,550 |
2020-06-10 | $38.56 | $38.68 | $38.20 | $38.25 | $38.25 | 461,900 |
2020-06-09 | $39.25 | $39.36 | $38.34 | $38.55 | $38.55 | 588,130 |
2020-06-08 | $39.88 | $39.97 | $39.18 | $39.20 | $39.20 | 609,200 |
2020-06-05 | $39.82 | $40.35 | $39.26 | $39.63 | $39.63 | 722,170 |
2020-06-04 | $39.54 | $39.93 | $38.85 | $39.60 | $39.60 | 887,400 |
2020-06-03 | $40.31 | $40.68 | $39.88 | $40.11 | $39.41 | 789,800 |
2020-06-02 | $40.00 | $40.90 | $40.00 | $40.22 | $39.52 | 947,700 |
2020-06-01 | $39.89 | $40.75 | $39.73 | $40.37 | $39.67 | 1,003,800 |
2020-05-29 | $38.51 | $39.89 | $38.34 | $39.70 | $39.01 | 990,650 |
2020-05-28 | $38.82 | $39.13 | $37.72 | $38.64 | $37.97 | 742,890 |
2020-05-27 | $38.93 | $39.26 | $38.60 | $39.25 | $38.57 | 787,530 |
2020-05-26 | $37.53 | $38.96 | $37.52 | $38.86 | $38.19 | 801,260 |
2020-05-25 | $38.55 | $38.83 | $37.31 | $37.53 | $36.88 | 641,800 |
2020-05-22 | $38.63 | $39.29 | $38.12 | $38.55 | $37.88 | 683,200 |
2020-05-21 | $39.42 | $39.89 | $38.52 | $38.57 | $37.90 | 858,630 |
2020-05-20 | $40.11 | $40.33 | $39.30 | $39.42 | $38.74 | 848,100 |
2020-05-19 | $39.65 | $40.45 | $39.60 | $40.09 | $39.39 | 899,850 |
2020-05-18 | $40.80 | $40.97 | $39.20 | $39.29 | $38.61 | 1,297,100 |
2020-05-15 | $41.39 | $41.78 | $40.56 | $40.68 | $39.97 | 1,472,630 |
2020-05-14 | $40.65 | $42.20 | $40.48 | $41.39 | $40.67 | 2,209,950 |
2020-05-13 | $41.67 | $42.88 | $41.11 | $41.29 | $40.57 | 3,184,700 |
2020-05-12 | $44.50 | $45.95 | $43.39 | $43.68 | $42.92 | 4,960,150 |
2020-05-11 | $42.65 | $42.65 | $42.65 | $42.65 | $41.91 | 496,000 |
2020-05-08 | $39.00 | $39.19 | $38.41 | $38.77 | $38.10 | 883,400 |
2020-05-07 | $37.70 | $38.77 | $37.42 | $38.37 | $37.70 | 1,077,700 |
2020-05-06 | $36.56 | $37.80 | $36.50 | $37.70 | $37.05 | 766,200 |
2020-05-05 | $36.89 | $36.89 | $36.89 | $36.89 | $36.25 | 0 |
2020-05-04 | $36.89 | $36.89 | $36.89 | $36.89 | $36.25 | 0 |
2020-05-01 | $36.89 | $36.89 | $36.89 | $36.89 | $36.25 | 0 |
2020-04-30 | $36.10 | $37.10 | $36.10 | $36.89 | $36.25 | 804,900 |
2020-04-29 | $34.87 | $36.19 | $34.70 | $36.04 | $35.41 | 1,005,800 |
2020-04-28 | $38.27 | $38.27 | $34.80 | $35.21 | $34.60 | 1,406,900 |
2020-04-27 | $39.91 | $39.94 | $37.10 | $38.08 | $37.42 | 1,121,290 |
2020-04-24 | $40.61 | $40.98 | $39.20 | $39.85 | $39.16 | 951,300 |
2020-04-23 | $41.39 | $41.59 | $40.71 | $40.71 | $40.00 | 777,200 |
2020-04-22 | $41.23 | $41.60 | $40.70 | $41.50 | $40.78 | 618,550 |
2020-04-21 | $41.60 | $41.60 | $41.11 | $41.48 | $40.76 | 642,100 |
2020-04-20 | $41.11 | $41.79 | $41.11 | $41.66 | $40.94 | 757,650 |
2020-04-17 | $41.12 | $41.58 | $41.05 | $41.11 | $40.40 | 835,100 |
2020-04-16 | $41.31 | $41.39 | $40.40 | $40.85 | $40.14 | 1,092,900 |
2020-04-15 | $42.00 | $42.28 | $41.12 | $41.23 | $40.51 | 968,200 |
2020-04-14 | $42.08 | $42.18 | $41.53 | $42.04 | $41.31 | 665,550 |
2020-04-13 | $41.54 | $42.12 | $41.06 | $41.62 | $40.90 | 748,100 |
2020-04-10 | $42.50 | $42.74 | $41.50 | $41.72 | $41.00 | 1,409,030 |
2020-04-09 | $44.00 | $44.00 | $42.20 | $42.75 | $42.01 | 2,876,950 |
2020-04-08 | $44.96 | $45.25 | $44.45 | $45.03 | $44.25 | 1,133,420 |
2020-04-07 | $44.79 | $45.48 | $44.36 | $45.09 | $44.31 | 1,552,550 |
2020-04-06 | $43.88 | $43.88 | $43.88 | $43.88 | $43.12 | 0 |
2020-04-03 | $43.48 | $44.96 | $43.42 | $43.88 | $43.12 | 1,352,010 |
2020-04-02 | $42.01 | $43.50 | $41.77 | $43.41 | $42.66 | 1,121,300 |
2020-04-01 | $42.19 | $43.20 | $42.19 | $42.30 | $41.57 | 969,900 |
2020-03-31 | $42.61 | $43.21 | $42.00 | $42.20 | $41.47 | 927,820 |
2020-03-30 | $42.78 | $42.98 | $40.68 | $42.12 | $41.39 | 1,459,440 |
2020-03-27 | $45.00 | $45.43 | $44.03 | $44.08 | $43.31 | 1,382,800 |
2020-03-26 | $45.20 | $45.79 | $44.20 | $44.30 | $43.53 | 1,395,790 |
2020-03-25 | $45.22 | $45.47 | $44.50 | $45.36 | $44.57 | 1,768,490 |
2020-03-24 | $44.40 | $45.13 | $42.63 | $44.15 | $43.38 | 1,838,890 |
2020-03-23 | $45.40 | $45.82 | $43.44 | $43.52 | $42.76 | 2,145,040 |
2020-03-20 | $45.38 | $47.36 | $44.93 | $47.20 | $46.38 | 2,625,040 |
2020-03-19 | $46.50 | $46.85 | $43.21 | $45.11 | $44.33 | 2,955,610 |
2020-03-18 | $50.06 | $51.00 | $45.71 | $46.00 | $45.20 | 3,992,020 |
2020-03-17 | $51.83 | $53.66 | $47.88 | $49.51 | $48.65 | 4,071,500 |
2020-03-16 | $55.01 | $57.52 | $52.60 | $52.70 | $51.78 | 4,700,820 |
2020-03-13 | $55.99 | $57.00 | $53.40 | $53.52 | $52.59 | 5,107,700 |
2020-03-12 | $54.72 | $61.80 | $54.72 | $59.10 | $58.07 | 7,580,810 |
2020-03-11 | $52.39 | $56.97 | $51.40 | $56.97 | $55.98 | 6,041,760 |
2020-03-10 | $50.61 | $52.21 | $47.03 | $51.79 | $50.89 | 3,072,990 |
2020-03-09 | $49.19 | $54.05 | $49.13 | $51.47 | $50.58 | 4,251,070 |
2020-03-06 | $48.47 | $50.34 | $48.47 | $50.25 | $49.38 | 1,695,820 |
2020-03-05 | $49.90 | $50.50 | $49.00 | $49.20 | $48.35 | 1,675,010 |
2020-03-04 | $47.23 | $49.09 | $46.80 | $49.00 | $48.15 | 1,346,900 |
2020-03-03 | $48.38 | $49.60 | $47.78 | $47.94 | $47.11 | 1,663,500 |
2020-03-02 | $45.99 | $47.85 | $45.52 | $47.72 | $46.89 | 1,445,880 |
2020-02-28 | $48.00 | $48.30 | $45.00 | $45.00 | $44.22 | 2,128,340 |
2020-02-27 | $52.01 | $52.19 | $49.64 | $50.00 | $49.13 | 2,107,560 |
2020-02-26 | $50.71 | $53.74 | $50.60 | $52.23 | $51.32 | 2,486,270 |
2020-02-25 | $51.70 | $52.58 | $48.98 | $52.14 | $51.23 | 3,110,080 |
2020-02-24 | $53.60 | $55.09 | $53.13 | $53.83 | $52.89 | 2,321,150 |
2020-02-21 | $54.12 | $54.50 | $53.10 | $54.07 | $53.13 | 2,815,460 |
2020-02-20 | $52.26 | $55.49 | $52.26 | $54.51 | $53.56 | 3,675,880 |
2020-02-19 | $53.56 | $53.56 | $51.97 | $51.97 | $51.07 | 2,199,030 |
2020-02-18 | $52.55 | $54.17 | $52.00 | $53.73 | $52.80 | 2,840,960 |
2020-02-17 | $51.60 | $54.99 | $51.40 | $53.15 | $52.23 | 3,205,130 |
2020-02-14 | $48.17 | $52.79 | $48.17 | $52.10 | $51.20 | 3,695,640 |
2020-02-13 | $46.20 | $51.09 | $46.20 | $49.06 | $48.21 | 3,203,340 |
2020-02-12 | $45.80 | $46.93 | $45.51 | $46.80 | $45.99 | 1,776,600 |
2020-02-11 | $47.02 | $47.13 | $45.60 | $46.06 | $45.26 | 1,652,620 |
2020-02-10 | $46.49 | $47.75 | $45.88 | $47.13 | $46.31 | 1,827,130 |
2020-02-07 | $45.40 | $47.89 | $44.79 | $46.64 | $45.83 | 2,010,230 |
2020-02-06 | $43.70 | $45.52 | $43.28 | $45.44 | $44.65 | 2,299,520 |
2020-02-05 | $43.00 | $44.69 | $42.88 | $43.78 | $43.02 | 2,374,610 |
2020-02-04 | $40.58 | $42.88 | $40.58 | $42.58 | $41.84 | 2,943,010 |
2020-02-03 | $45.09 | $45.09 | $45.09 | $45.09 | $44.31 | 159,800 |
2020-01-31 | $50.10 | $50.10 | $50.10 | $50.10 | $49.23 | 0 |
2020-01-30 | $50.10 | $50.10 | $50.10 | $50.10 | $49.23 | 0 |
2020-01-29 | $50.10 | $50.10 | $50.10 | $50.10 | $49.23 | 0 |
2020-01-28 | $50.10 | $50.10 | $50.10 | $50.10 | $49.23 | 0 |
2020-01-27 | $50.10 | $50.10 | $50.10 | $50.10 | $49.23 | 0 |
2020-01-24 | $50.10 | $50.10 | $50.10 | $50.10 | $49.23 | 0 |
2020-01-23 | $53.40 | $54.17 | $49.48 | $50.10 | $49.23 | 2,179,050 |
2020-01-22 | $54.86 | $54.86 | $53.03 | $53.63 | $52.70 | 2,176,980 |
2020-01-21 | $57.30 | $57.37 | $55.41 | $55.41 | $54.45 | 1,873,500 |
2020-01-20 | $55.62 | $57.85 | $54.90 | $57.65 | $56.65 | 2,120,600 |
2020-01-17 | $58.00 | $58.25 | $55.86 | $56.40 | $55.42 | 2,062,970 |
2020-01-16 | $57.26 | $58.18 | $56.16 | $57.85 | $56.85 | 2,573,320 |
2020-01-15 | $59.00 | $59.00 | $55.66 | $57.70 | $56.70 | 3,662,240 |
2020-01-14 | $59.10 | $60.88 | $58.72 | $59.32 | $58.29 | 3,253,630 |
2020-01-13 | $59.02 | $59.59 | $57.51 | $59.16 | $58.13 | 3,502,490 |
2020-01-10 | $63.47 | $63.60 | $59.80 | $60.28 | $59.23 | 4,748,720 |
2020-01-09 | $66.10 | $67.35 | $63.11 | $63.65 | $62.54 | 5,103,970 |
2020-01-08 | $64.00 | $66.33 | $63.01 | $65.32 | $64.19 | 5,311,650 |
2020-01-07 | $60.00 | $69.19 | $60.00 | $67.01 | $65.85 | 9,982,440 |
2020-01-06 | $66.01 | $66.01 | $59.77 | $62.90 | $61.81 | 11,235,580 |
2020-01-03 | $66.04 | $66.04 | $66.04 | $66.04 | $64.89 | 214,250 |
2020-01-02 | $60.04 | $60.04 | $60.04 | $60.04 | $59.00 | 129,370 |
2020-01-01 | $54.58 | $54.58 | $54.58 | $54.58 | $53.63 | 0 |
2019-12-31 | $54.58 | $54.58 | $54.58 | $54.58 | $53.63 | 123,580 |
2019-12-30 | $49.62 | $49.62 | $49.62 | $49.62 | $48.76 | 108,170 |
2019-12-27 | $45.11 | $45.11 | $45.11 | $45.11 | $44.33 | 106,110 |
2019-12-26 | $41.01 | $41.01 | $41.01 | $41.01 | $40.30 | 76,340 |
2019-12-25 | $37.28 | $37.28 | $37.28 | $37.28 | $36.63 | 78,100 |
2019-12-24 | $33.89 | $33.89 | $33.89 | $33.89 | $33.30 | 31,960 |
2019-12-23 | $30.81 | $30.81 | $30.81 | $30.81 | $30.27 | 17,700 |
2019-12-20 | $28.01 | $28.01 | $28.01 | $28.01 | $27.52 | 13,000 |
2019-12-19 | $21.22 | $25.46 | $21.22 | $25.46 | $25.02 | 53,590 |
Zhengzhou Tiamaes Technology Company Ltd (300807) News Headlines
Recent Zhengzhou Tiamaes Technology Company Ltd (300807) News
Similar Companies to Zhengzhou Tiamaes Technology Company Ltd (300807) 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 | -- | -- | -- |