Zhejiang Entive Smart Kitchen Appliance Co Ltd (300911) Exchange: SHE
Data as of July 17, 2025
$42.05 ($-0.20) -0.47%
Zhejiang Entive Smart Kitchen Appliance Co Ltd - Daily Information
Click for more stock information on Zhejiang Entive Smart Kitchen Appliance Co Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $42.27 |
Previous Close | $42.05 |
High | $42.55 |
Low | $41.87 |
Adjusted Open | $42.27 |
Previous Adjusted Close | $42.05 |
Adjusted High | $42.55 |
Adjusted Low | $41.87 |
About Zhejiang Entive Smart Kitchen Appliance Co Ltd (300911)
Zhejiang Entive Smart Kitchen Appliance Co Ltd
Invest in Zhejiang Entive Smart Kitchen Appliance Co Ltd (300911)
Historical Stock Data for Zhejiang Entive Smart Kitchen Appliance Co Ltd (300911)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-11 | $42.27 | $42.55 | $41.87 | $42.05 | $42.05 | 1,786,790 |
2025-07-10 | $43.12 | $43.57 | $42.00 | $42.25 | $42.25 | 3,050,050 |
2025-07-09 | $43.20 | $43.80 | $42.30 | $43.05 | $43.05 | 3,387,160 |
2025-07-08 | $40.62 | $43.85 | $40.61 | $43.16 | $43.16 | 5,250,130 |
2025-07-07 | $40.57 | $41.20 | $39.91 | $40.62 | $40.62 | 2,546,690 |
2025-07-04 | $40.54 | $41.40 | $39.90 | $40.19 | $40.19 | 2,783,580 |
2025-07-03 | $40.99 | $41.63 | $40.27 | $40.54 | $40.54 | 3,010,390 |
2025-07-02 | $41.06 | $43.15 | $41.03 | $41.38 | $41.38 | 4,360,250 |
2025-06-30 | $40.43 | $42.48 | $39.34 | $42.46 | $42.46 | 7,384,000 |
2025-06-27 | $39.45 | $40.28 | $38.85 | $39.14 | $39.14 | 3,245,330 |
2025-06-26 | $39.44 | $40.74 | $38.51 | $39.45 | $39.45 | 4,704,930 |
2025-06-25 | $37.68 | $39.69 | $37.04 | $39.45 | $39.45 | 5,166,140 |
2025-06-24 | $36.80 | $37.68 | $36.60 | $37.39 | $37.39 | 2,240,320 |
2025-06-23 | $36.45 | $36.90 | $36.18 | $36.70 | $36.70 | 1,783,080 |
2025-06-20 | $37.81 | $37.92 | $36.65 | $36.67 | $36.67 | 1,912,720 |
2025-06-19 | $38.58 | $38.98 | $37.49 | $37.70 | $37.70 | 3,303,300 |
2025-06-18 | $38.31 | $38.98 | $37.49 | $38.65 | $38.65 | 2,800,070 |
2025-06-17 | $37.91 | $39.44 | $37.56 | $38.68 | $38.68 | 3,696,340 |
2025-06-13 | $39.20 | $40.60 | $35.61 | $38.01 | $38.01 | 11,738,880 |
2025-06-12 | $38.26 | $39.08 | $37.49 | $38.75 | $38.75 | 2,947,010 |
2025-06-11 | $38.69 | $39.60 | $38.07 | $38.26 | $38.26 | 3,655,400 |
2025-06-10 | $40.50 | $42.07 | $37.90 | $38.76 | $38.76 | 7,476,750 |
2025-06-09 | $41.00 | $42.20 | $39.50 | $40.50 | $40.50 | 5,013,950 |
2025-06-06 | $40.50 | $40.99 | $39.50 | $40.41 | $40.41 | 3,383,180 |
2025-06-05 | $39.30 | $40.53 | $38.88 | $40.50 | $40.50 | 5,438,710 |
2025-06-04 | $35.78 | $39.84 | $35.63 | $39.84 | $39.84 | 7,720,530 |
2025-06-03 | $36.44 | $36.44 | $34.72 | $35.78 | $35.78 | 2,837,350 |
2025-05-30 | $48.33 | $48.36 | $46.70 | $47.33 | $47.33 | 1,970,000 |
2025-05-29 | $49.50 | $50.18 | $48.31 | $48.33 | $48.33 | 2,652,090 |
2025-05-28 | $49.14 | $49.77 | $48.44 | $48.88 | $48.88 | 1,590,000 |
2025-05-27 | $49.29 | $49.84 | $46.50 | $49.11 | $49.11 | 2,793,570 |
2025-05-26 | $49.25 | $49.85 | $49.00 | $49.29 | $49.29 | 1,225,450 |
2025-05-23 | $49.87 | $50.80 | $49.22 | $49.27 | $49.27 | 1,876,020 |
2025-05-22 | $50.99 | $52.19 | $49.61 | $50.43 | $50.43 | 2,344,360 |
2025-05-21 | $51.33 | $51.33 | $49.55 | $50.71 | $50.71 | 2,767,700 |
2025-05-20 | $50.80 | $51.50 | $50.65 | $51.04 | $51.04 | 1,817,130 |
2025-05-19 | $53.10 | $53.10 | $49.98 | $50.87 | $50.87 | 3,223,920 |
2025-05-16 | $53.19 | $53.27 | $52.20 | $52.70 | $52.70 | 1,982,790 |
2025-05-15 | $54.88 | $55.20 | $52.60 | $53.20 | $53.20 | 3,470,640 |
2025-05-14 | $53.52 | $56.56 | $53.52 | $54.54 | $54.54 | 4,200,560 |
2025-05-13 | $54.58 | $56.60 | $53.88 | $54.32 | $54.32 | 5,663,540 |
2025-05-12 | $51.79 | $54.30 | $51.11 | $53.98 | $53.98 | 5,650,900 |
2025-05-09 | $52.40 | $53.29 | $51.00 | $51.80 | $51.80 | 5,004,900 |
2025-05-08 | $54.58 | $55.18 | $51.91 | $52.40 | $52.40 | 7,764,130 |
2025-05-07 | $52.99 | $55.88 | $52.99 | $54.00 | $54.00 | 9,461,820 |
2025-05-06 | $50.75 | $52.80 | $48.12 | $51.56 | $51.56 | 10,728,300 |
2025-04-30 | $49.00 | $54.28 | $48.96 | $50.25 | $50.25 | 14,462,420 |
2025-04-29 | $39.48 | $46.75 | $39.35 | $45.43 | $45.43 | 10,443,370 |
2025-04-28 | $40.87 | $41.01 | $39.47 | $39.60 | $39.60 | 3,274,530 |
2025-04-25 | $40.30 | $41.60 | $40.00 | $40.77 | $40.77 | 3,159,030 |
2025-04-24 | $42.68 | $43.45 | $40.08 | $40.33 | $40.33 | 4,382,300 |
2025-04-23 | $39.56 | $41.20 | $39.17 | $40.61 | $40.61 | 3,730,560 |
2025-04-22 | $40.49 | $40.49 | $38.97 | $39.09 | $39.09 | 2,661,570 |
2025-04-21 | $39.40 | $41.75 | $39.40 | $40.69 | $40.69 | 3,542,440 |
2025-04-18 | $41.20 | $41.50 | $39.80 | $40.24 | $40.24 | 1,532,460 |
2025-04-17 | $39.89 | $41.94 | $39.50 | $40.98 | $40.98 | 2,841,280 |
2025-04-16 | $41.51 | $42.00 | $39.09 | $40.00 | $40.00 | 3,381,560 |
2025-04-15 | $42.88 | $44.50 | $40.30 | $41.50 | $41.50 | 4,791,710 |
2025-04-14 | $42.46 | $43.66 | $42.41 | $43.03 | $43.03 | 2,422,240 |
2025-04-11 | $39.85 | $42.51 | $39.85 | $41.66 | $41.66 | 2,833,730 |
2025-04-10 | $40.20 | $41.52 | $39.20 | $40.47 | $40.47 | 4,214,150 |
2025-04-09 | $36.50 | $38.80 | $33.60 | $38.55 | $38.55 | 5,361,620 |
2025-04-08 | $36.50 | $38.00 | $35.51 | $37.15 | $37.15 | 6,125,440 |
2025-04-07 | $42.00 | $42.63 | $37.20 | $37.20 | $37.20 | 5,996,820 |
2025-04-03 | $49.11 | $51.29 | $46.00 | $46.50 | $46.50 | 9,802,700 |
2025-04-02 | $44.08 | $50.50 | $44.08 | $49.82 | $49.82 | 8,620,380 |
2025-04-01 | $45.30 | $45.79 | $43.93 | $44.40 | $44.40 | 4,689,400 |
2025-03-31 | $44.50 | $46.22 | $43.30 | $45.79 | $45.79 | 8,388,500 |
2025-03-28 | $41.93 | $44.96 | $41.50 | $44.35 | $44.35 | 5,184,580 |
2025-03-27 | $41.13 | $42.65 | $40.82 | $41.93 | $41.93 | 2,551,980 |
2025-03-26 | $41.05 | $41.94 | $40.57 | $41.19 | $41.19 | 1,784,230 |
2025-03-25 | $42.60 | $44.04 | $40.53 | $41.09 | $41.09 | 2,632,790 |
2025-03-24 | $42.83 | $44.16 | $41.94 | $42.88 | $42.88 | 2,951,970 |
2025-03-21 | $43.93 | $44.09 | $42.25 | $42.62 | $42.62 | 3,369,180 |
2025-03-20 | $44.52 | $46.29 | $44.00 | $44.25 | $44.25 | 3,983,850 |
2025-03-19 | $46.20 | $46.38 | $44.00 | $44.65 | $44.65 | 3,689,570 |
2025-03-18 | $47.35 | $47.60 | $46.01 | $46.39 | $46.39 | 3,506,760 |
2025-03-17 | $46.48 | $48.32 | $46.00 | $47.40 | $47.40 | 4,471,080 |
2025-03-14 | $47.79 | $49.29 | $46.48 | $46.50 | $46.50 | 5,990,670 |
2025-03-13 | $47.43 | $48.98 | $46.33 | $47.78 | $47.78 | 7,618,460 |
2025-03-12 | $46.80 | $50.49 | $46.51 | $48.91 | $48.91 | 9,865,380 |
2025-03-11 | $45.90 | $47.49 | $44.75 | $45.80 | $45.80 | 6,564,990 |
2025-03-10 | $47.05 | $48.88 | $46.10 | $46.82 | $46.82 | 6,734,810 |
2025-03-07 | $45.78 | $50.59 | $45.60 | $47.05 | $47.05 | 11,276,350 |
2025-03-06 | $44.20 | $47.50 | $43.35 | $45.88 | $45.88 | 10,224,800 |
2025-03-05 | $43.05 | $44.84 | $41.33 | $43.85 | $43.85 | 9,182,770 |
2025-03-04 | $39.87 | $41.44 | $39.87 | $41.28 | $41.28 | 2,386,960 |
2025-03-03 | $40.89 | $41.89 | $40.18 | $40.71 | $40.71 | 3,926,280 |
2025-02-28 | $42.98 | $43.30 | $40.52 | $40.93 | $40.93 | 5,895,320 |
2025-02-27 | $46.42 | $48.63 | $42.81 | $43.90 | $43.90 | 8,663,570 |
2025-02-26 | $47.50 | $48.66 | $45.50 | $46.25 | $46.25 | 7,256,200 |
2025-02-25 | $45.59 | $48.80 | $45.59 | $46.64 | $46.64 | 8,938,100 |
2025-02-24 | $47.30 | $51.50 | $46.62 | $48.20 | $48.20 | 13,740,420 |
2025-02-20 | $41.53 | $42.33 | $39.00 | $40.95 | $40.95 | 11,803,980 |
2025-02-19 | $40.89 | $42.15 | $39.65 | $41.80 | $41.80 | 15,082,140 |
2025-02-18 | $39.60 | $43.00 | $38.05 | $39.66 | $39.66 | 18,732,870 |
2025-02-17 | $35.22 | $39.60 | $34.70 | $39.60 | $39.60 | 17,401,870 |
2025-02-14 | $31.67 | $33.88 | $31.42 | $33.00 | $33.00 | 7,914,310 |
2025-02-13 | $32.26 | $32.90 | $31.61 | $31.98 | $31.98 | 3,705,680 |
2025-02-12 | $32.34 | $32.57 | $31.65 | $32.22 | $32.22 | 5,142,190 |
2025-02-11 | $33.11 | $34.33 | $31.80 | $32.23 | $32.23 | 6,541,670 |
2025-02-10 | $33.24 | $33.98 | $32.00 | $33.38 | $33.38 | 7,441,410 |
2025-02-07 | $32.23 | $33.20 | $31.55 | $32.10 | $32.10 | 8,408,660 |
2025-02-06 | $32.00 | $33.01 | $29.40 | $32.24 | $32.24 | 12,617,460 |
2025-02-05 | $28.80 | $31.15 | $27.64 | $30.86 | $30.86 | 9,603,070 |
2025-01-27 | $28.08 | $28.87 | $27.83 | $28.79 | $28.79 | 2,713,360 |
2025-01-24 | $28.23 | $28.43 | $27.33 | $28.03 | $28.03 | 2,736,580 |
2025-01-23 | $28.19 | $29.14 | $28.19 | $28.32 | $28.32 | 3,288,640 |
2025-01-22 | $28.08 | $28.25 | $27.66 | $28.14 | $28.14 | 2,062,670 |
2025-01-21 | $27.44 | $28.38 | $27.20 | $28.11 | $28.11 | 2,770,850 |
2025-01-20 | $26.92 | $27.50 | $26.92 | $27.30 | $27.30 | 3,179,030 |
2025-01-17 | $27.60 | $27.91 | $26.79 | $26.91 | $26.91 | 4,775,630 |
2025-01-16 | $27.63 | $29.38 | $27.63 | $28.21 | $28.21 | 6,171,790 |
2025-01-15 | $28.09 | $28.99 | $27.58 | $27.90 | $27.90 | 2,944,110 |
2025-01-14 | $27.80 | $28.44 | $27.11 | $28.43 | $28.43 | 3,039,790 |
2025-01-13 | $25.22 | $27.39 | $25.22 | $27.38 | $27.38 | 3,495,020 |
2025-01-09 | $26.13 | $27.30 | $26.10 | $26.75 | $26.75 | 2,706,860 |
2025-01-08 | $26.60 | $26.91 | $25.65 | $26.50 | $26.50 | 2,999,250 |
2025-01-07 | $25.12 | $26.80 | $25.11 | $26.71 | $26.71 | 4,295,120 |
2025-01-06 | $24.80 | $25.21 | $24.05 | $25.19 | $25.19 | 4,046,500 |
2025-01-03 | $25.97 | $26.30 | $24.60 | $25.01 | $25.01 | 3,626,380 |
2025-01-02 | $26.02 | $26.75 | $25.40 | $25.66 | $25.66 | 2,891,460 |
2024-12-31 | $27.50 | $28.00 | $25.85 | $26.08 | $26.08 | 5,158,470 |
2024-12-30 | $26.90 | $28.40 | $26.33 | $27.47 | $27.47 | 5,642,910 |
2024-12-27 | $26.88 | $27.48 | $26.65 | $27.04 | $27.04 | 3,083,860 |
2024-12-26 | $27.04 | $28.11 | $26.44 | $27.04 | $27.04 | 5,456,870 |
2024-12-25 | $28.65 | $28.80 | $26.56 | $27.10 | $27.10 | 4,683,950 |
2024-12-24 | $30.41 | $30.85 | $28.01 | $28.65 | $28.65 | 5,107,730 |
2024-12-23 | $31.14 | $31.48 | $30.15 | $30.24 | $30.24 | 2,699,870 |
2024-12-20 | $32.65 | $32.95 | $30.76 | $31.18 | $31.18 | 3,182,190 |
2024-12-19 | $31.91 | $32.31 | $31.63 | $32.01 | $32.01 | 1,924,130 |
2024-12-18 | $32.84 | $32.86 | $31.45 | $32.07 | $32.07 | 3,607,010 |
2024-12-17 | $34.73 | $35.25 | $32.02 | $32.42 | $32.42 | 5,779,750 |
2024-12-16 | $35.42 | $36.00 | $34.53 | $34.90 | $34.90 | 2,415,830 |
2024-12-13 | $35.83 | $36.16 | $34.92 | $35.35 | $35.35 | 3,020,160 |
2024-12-12 | $34.29 | $35.95 | $34.06 | $35.84 | $35.84 | 3,782,540 |
2024-12-11 | $32.88 | $34.45 | $32.54 | $34.43 | $34.43 | 3,410,590 |
2024-12-10 | $32.88 | $33.30 | $31.30 | $32.87 | $32.87 | 4,617,570 |
2024-12-09 | $32.30 | $32.45 | $31.44 | $31.82 | $31.82 | 3,690,660 |
2024-12-06 | $32.64 | $32.80 | $31.70 | $32.46 | $32.46 | 3,146,800 |
2024-12-05 | $30.87 | $32.89 | $30.61 | $32.63 | $32.63 | 5,761,480 |
2024-12-04 | $31.20 | $31.90 | $30.58 | $30.90 | $30.90 | 3,503,700 |
2024-12-03 | $31.24 | $32.50 | $30.80 | $31.36 | $31.36 | 5,271,050 |
2024-12-02 | $32.39 | $33.10 | $31.00 | $31.23 | $31.23 | 7,588,940 |
2024-11-29 | $29.80 | $31.79 | $29.60 | $31.66 | $31.66 | 6,122,040 |
2024-11-28 | $29.83 | $30.49 | $29.04 | $29.73 | $29.73 | 5,521,370 |
2024-11-27 | $27.56 | $30.84 | $27.42 | $30.12 | $30.12 | 9,138,600 |
2024-11-26 | $26.92 | $27.51 | $26.36 | $27.50 | $27.50 | 3,663,290 |
2024-11-25 | $26.26 | $27.64 | $26.21 | $26.94 | $26.94 | 4,111,610 |
2024-11-22 | $26.53 | $27.20 | $26.20 | $26.25 | $26.25 | 3,130,530 |
2024-11-21 | $26.90 | $27.70 | $26.33 | $26.49 | $26.49 | 2,849,040 |
2024-11-20 | $26.70 | $27.18 | $26.34 | $26.89 | $26.89 | 2,408,560 |
2024-11-19 | $25.45 | $27.11 | $25.42 | $26.77 | $26.77 | 3,766,550 |
2024-11-18 | $26.24 | $26.70 | $25.03 | $25.60 | $25.60 | 3,169,030 |
2024-11-15 | $26.39 | $26.98 | $26.02 | $26.29 | $26.29 | 2,171,720 |
2024-11-14 | $26.80 | $27.38 | $26.22 | $26.49 | $26.49 | 2,949,350 |
2024-11-13 | $26.88 | $26.88 | $26.11 | $26.88 | $26.88 | 3,116,840 |
2024-11-12 | $25.97 | $28.26 | $25.51 | $26.88 | $26.88 | 7,386,010 |
2024-11-11 | $24.35 | $26.28 | $24.18 | $25.80 | $25.80 | 6,113,550 |
2024-11-08 | $24.08 | $25.00 | $23.55 | $24.54 | $24.54 | 5,706,770 |
2024-11-07 | $23.14 | $24.05 | $22.81 | $23.85 | $23.85 | 3,578,590 |
2024-11-06 | $23.22 | $23.52 | $22.95 | $23.25 | $23.25 | 2,664,940 |
2024-11-05 | $22.73 | $23.25 | $22.50 | $23.24 | $23.24 | 2,489,080 |
2024-11-04 | $22.01 | $22.79 | $21.85 | $22.69 | $22.69 | 2,197,670 |
2024-11-01 | $22.81 | $23.00 | $21.62 | $21.84 | $21.84 | 2,893,430 |
2024-10-31 | $22.88 | $23.19 | $22.72 | $22.79 | $22.79 | 2,739,640 |
2024-10-30 | $23.41 | $23.62 | $22.88 | $23.12 | $23.12 | 2,472,830 |
2024-10-29 | $24.14 | $24.18 | $23.40 | $23.44 | $23.44 | 3,120,710 |
2024-10-28 | $23.85 | $24.38 | $23.40 | $24.13 | $24.13 | 4,328,960 |
2024-10-25 | $23.83 | $23.97 | $23.26 | $23.84 | $23.84 | 4,888,710 |
2024-10-24 | $22.11 | $24.18 | $22.01 | $23.82 | $23.82 | 7,784,380 |
2024-10-23 | $23.10 | $23.15 | $22.43 | $22.54 | $22.54 | 3,470,900 |
2024-10-22 | $22.75 | $23.33 | $22.60 | $23.00 | $23.00 | 3,873,800 |
2024-10-21 | $22.54 | $23.28 | $22.10 | $22.80 | $22.80 | 4,112,860 |
2024-10-18 | $22.24 | $22.80 | $21.56 | $22.55 | $22.55 | 4,311,570 |
2024-10-17 | $23.14 | $23.14 | $22.15 | $22.21 | $22.21 | 2,506,550 |
2024-10-16 | $22.80 | $23.30 | $22.63 | $22.78 | $22.78 | 1,742,150 |
2024-10-15 | $23.70 | $23.70 | $22.91 | $23.02 | $23.02 | 2,392,020 |
2024-10-14 | $23.41 | $24.08 | $22.71 | $23.70 | $23.70 | 3,641,210 |
2024-10-11 | $23.10 | $24.38 | $22.80 | $23.87 | $23.87 | 3,830,670 |
2024-10-10 | $23.12 | $24.70 | $22.28 | $23.46 | $23.46 | 4,837,000 |
2024-10-09 | $25.00 | $25.00 | $22.45 | $22.65 | $22.65 | 5,263,130 |
2024-10-08 | $28.00 | $28.30 | $24.30 | $26.34 | $26.34 | 7,660,400 |
2024-09-30 | $23.00 | $25.27 | $21.79 | $24.42 | $24.42 | 7,185,570 |
2024-09-27 | $21.08 | $22.20 | $21.07 | $21.79 | $21.79 | 4,117,800 |
2024-09-26 | $20.33 | $20.97 | $20.33 | $20.85 | $20.85 | 2,152,530 |
2024-09-25 | $20.71 | $20.96 | $20.46 | $20.55 | $20.55 | 1,998,710 |
2024-09-24 | $20.22 | $20.60 | $20.14 | $20.59 | $20.59 | 1,576,700 |
2024-09-23 | $20.11 | $20.37 | $20.08 | $20.21 | $20.21 | 553,150 |
2024-09-20 | $20.17 | $20.23 | $19.92 | $20.21 | $20.21 | 706,550 |
2024-09-19 | $20.08 | $20.49 | $20.00 | $20.18 | $20.18 | 1,473,300 |
2024-09-18 | $20.15 | $20.15 | $19.92 | $20.06 | $20.06 | 1,090,810 |
2024-09-13 | $20.35 | $20.35 | $20.03 | $20.16 | $20.16 | 831,890 |
2024-09-12 | $20.64 | $20.83 | $20.13 | $20.40 | $20.40 | 1,145,800 |
2024-09-11 | $20.50 | $20.92 | $20.47 | $20.66 | $20.66 | 864,570 |
2024-09-10 | $20.46 | $20.74 | $20.25 | $20.64 | $20.64 | 1,404,070 |
2024-09-09 | $20.19 | $20.44 | $20.11 | $20.38 | $20.38 | 591,850 |
2024-09-06 | $20.61 | $20.64 | $20.10 | $20.39 | $20.39 | 1,689,440 |
2024-09-05 | $20.80 | $20.94 | $20.50 | $20.64 | $20.64 | 2,127,240 |
2024-09-04 | $21.90 | $22.11 | $20.48 | $20.80 | $20.80 | 3,777,050 |
2024-09-03 | $21.07 | $21.24 | $20.85 | $21.24 | $21.24 | 816,120 |
2024-09-02 | $21.16 | $21.29 | $20.77 | $21.10 | $21.10 | 1,075,340 |
2024-08-30 | $21.15 | $21.67 | $20.94 | $21.22 | $21.22 | 2,970,850 |
2024-08-29 | $20.96 | $21.25 | $20.91 | $21.01 | $21.01 | 1,045,010 |
2024-08-28 | $21.05 | $21.30 | $20.40 | $21.03 | $21.03 | 1,639,070 |
2024-08-27 | $21.35 | $21.35 | $20.98 | $21.00 | $21.00 | 551,540 |
2024-08-26 | $21.56 | $21.61 | $21.09 | $21.35 | $21.35 | 1,212,330 |
2024-08-23 | $21.46 | $21.61 | $21.15 | $21.45 | $21.45 | 785,350 |
2024-08-22 | $21.40 | $21.56 | $21.21 | $21.40 | $21.40 | 428,840 |
2024-08-21 | $21.31 | $21.49 | $21.02 | $21.41 | $21.41 | 462,320 |
2024-08-20 | $21.46 | $21.46 | $21.05 | $21.31 | $21.31 | 436,400 |
2024-08-19 | $21.47 | $21.50 | $21.01 | $21.30 | $21.30 | 405,870 |
2024-08-16 | $21.44 | $21.44 | $21.06 | $21.24 | $21.24 | 540,840 |
2024-08-15 | $21.22 | $21.54 | $20.65 | $21.33 | $21.33 | 1,041,320 |
2024-08-14 | $21.45 | $21.63 | $21.11 | $21.27 | $21.27 | 504,460 |
2024-08-13 | $21.57 | $21.73 | $21.22 | $21.45 | $21.45 | 647,810 |
2024-08-12 | $21.56 | $21.81 | $21.41 | $21.60 | $21.60 | 463,770 |
2024-08-09 | $22.35 | $22.35 | $21.71 | $21.74 | $21.74 | 673,830 |
2024-08-08 | $22.39 | $22.58 | $21.91 | $22.06 | $22.06 | 1,282,490 |
2024-08-07 | $22.35 | $22.44 | $22.20 | $22.29 | $22.29 | 714,970 |
2024-08-06 | $22.18 | $22.39 | $21.70 | $22.33 | $22.33 | 1,343,600 |
2024-08-05 | $21.80 | $22.26 | $21.75 | $21.90 | $21.90 | 1,313,790 |
2024-08-02 | $21.96 | $22.48 | $21.70 | $21.99 | $21.99 | 946,090 |
2024-08-01 | $22.49 | $22.58 | $22.08 | $22.14 | $22.14 | 1,229,830 |
2024-07-31 | $22.35 | $23.05 | $21.93 | $22.49 | $22.49 | 1,776,330 |
2024-07-30 | $22.28 | $22.35 | $21.93 | $22.20 | $22.20 | 939,210 |
2024-07-29 | $22.34 | $22.58 | $21.59 | $22.34 | $22.34 | 2,110,140 |
2024-07-26 | $22.75 | $23.46 | $22.02 | $22.40 | $22.40 | 3,813,920 |
2024-07-25 | $22.20 | $22.34 | $21.26 | $21.62 | $21.62 | 2,133,590 |
2024-07-24 | $23.88 | $24.40 | $21.90 | $22.35 | $22.35 | 3,698,250 |
2024-07-23 | $25.54 | $25.98 | $24.31 | $24.36 | $24.36 | 2,000,490 |
2024-07-22 | $25.05 | $25.85 | $20.97 | $25.46 | $25.46 | 4,239,090 |
2024-07-19 | $24.52 | $25.98 | $24.52 | $25.41 | $25.41 | 2,549,340 |
2024-07-18 | $24.75 | $24.90 | $24.40 | $24.72 | $24.72 | 993,860 |
2024-07-17 | $24.93 | $25.15 | $24.50 | $24.80 | $24.80 | 878,890 |
2024-07-16 | $24.90 | $25.18 | $24.72 | $24.97 | $24.97 | 477,380 |
2024-07-15 | $25.27 | $25.28 | $24.70 | $25.09 | $25.09 | 829,090 |
2024-07-12 | $25.14 | $25.22 | $24.62 | $25.11 | $25.11 | 810,640 |
2024-07-11 | $24.97 | $25.39 | $24.65 | $25.16 | $25.16 | 1,702,200 |
2024-07-10 | $25.36 | $25.54 | $24.40 | $24.88 | $24.88 | 1,100,270 |
2024-07-09 | $25.48 | $25.48 | $24.88 | $25.36 | $25.36 | 1,318,830 |
2024-07-08 | $25.83 | $25.83 | $25.13 | $25.48 | $25.48 | 1,081,640 |
2024-07-05 | $25.66 | $26.00 | $24.86 | $25.86 | $25.86 | 1,793,430 |
2024-07-04 | $25.80 | $26.00 | $25.25 | $25.49 | $25.49 | 752,570 |
2024-07-03 | $25.68 | $26.09 | $25.05 | $25.80 | $25.80 | 1,329,740 |
2024-07-02 | $25.94 | $26.05 | $25.52 | $25.91 | $25.91 | 1,106,030 |
2024-07-01 | $25.60 | $25.97 | $25.16 | $25.97 | $25.97 | 1,549,380 |
2024-06-28 | $25.00 | $25.63 | $25.00 | $25.44 | $25.44 | 956,400 |
2024-06-27 | $24.90 | $25.78 | $24.90 | $25.41 | $25.41 | 1,638,900 |
2024-06-26 | $24.66 | $25.15 | $24.40 | $25.09 | $25.09 | 877,750 |
2024-06-25 | $24.50 | $25.25 | $24.06 | $24.70 | $24.70 | 971,320 |
2024-06-24 | $24.88 | $24.88 | $24.11 | $24.45 | $24.45 | 951,160 |
2024-06-21 | $25.05 | $25.58 | $24.76 | $24.90 | $24.90 | 748,560 |
2024-06-20 | $25.40 | $25.55 | $25.11 | $25.11 | $25.11 | 1,157,280 |
2024-06-19 | $25.51 | $25.60 | $25.03 | $25.40 | $25.40 | 672,780 |
2024-06-18 | $25.55 | $25.94 | $25.25 | $25.60 | $25.60 | 1,260,990 |
2024-06-17 | $25.66 | $25.81 | $25.30 | $25.55 | $25.55 | 962,980 |
2024-06-14 | $25.65 | $25.77 | $25.30 | $25.57 | $25.57 | 817,840 |
2024-06-13 | $25.12 | $25.96 | $24.89 | $25.57 | $25.57 | 1,352,310 |
2024-06-12 | $25.16 | $25.49 | $24.85 | $25.12 | $25.12 | 791,120 |
2024-06-11 | $24.66 | $25.15 | $24.25 | $25.05 | $25.05 | 955,630 |
2024-06-07 | $25.03 | $25.10 | $24.18 | $24.84 | $24.84 | 2,588,860 |
2024-06-06 | $25.60 | $26.03 | $24.98 | $25.04 | $25.04 | 1,981,720 |
2024-06-05 | $26.20 | $26.20 | $25.43 | $25.57 | $25.57 | 1,665,170 |
2024-06-04 | $25.30 | $26.42 | $25.21 | $26.16 | $26.16 | 2,628,320 |
2024-06-03 | $25.54 | $25.54 | $25.08 | $25.30 | $25.30 | 1,462,360 |
2024-05-31 | $25.08 | $25.50 | $25.07 | $25.30 | $25.30 | 1,343,360 |
2024-05-30 | $25.00 | $25.63 | $24.71 | $25.35 | $25.35 | 2,695,930 |
2024-05-29 | $24.00 | $25.00 | $24.00 | $24.87 | $24.87 | 2,130,430 |
2024-05-28 | $24.46 | $24.58 | $24.11 | $24.15 | $24.15 | 2,304,370 |
2024-05-27 | $23.61 | $24.55 | $23.61 | $24.50 | $24.50 | 1,933,470 |
2024-05-24 | $23.67 | $24.06 | $23.45 | $23.71 | $23.71 | 1,565,670 |
2024-05-23 | $23.89 | $24.41 | $23.60 | $23.62 | $23.62 | 1,840,090 |
2024-05-22 | $32.75 | $32.92 | $31.80 | $32.20 | $32.20 | 1,873,500 |
2024-05-21 | $32.24 | $32.66 | $32.11 | $32.38 | $32.38 | 1,797,700 |
2024-05-20 | $32.32 | $32.44 | $31.95 | $32.18 | $32.18 | 2,314,490 |
2024-05-17 | $32.70 | $33.07 | $31.80 | $32.54 | $32.54 | 4,277,170 |
2024-05-16 | $31.81 | $33.29 | $31.60 | $32.96 | $32.96 | 6,222,540 |
2024-05-15 | $31.02 | $33.25 | $30.89 | $32.17 | $32.17 | 5,739,810 |
2024-05-14 | $30.49 | $31.08 | $30.49 | $30.85 | $30.85 | 1,843,500 |
2024-05-13 | $30.50 | $31.68 | $29.61 | $30.82 | $30.82 | 3,293,420 |
2024-05-10 | $30.01 | $30.88 | $29.85 | $30.70 | $30.70 | 3,190,200 |
2024-05-09 | $29.33 | $30.15 | $29.33 | $30.00 | $30.00 | 1,899,000 |
2024-05-08 | $29.85 | $30.10 | $29.30 | $29.40 | $29.40 | 2,302,900 |
2024-05-07 | $29.80 | $29.80 | $29.21 | $29.77 | $29.77 | 2,613,260 |
2024-05-06 | $28.40 | $29.99 | $28.22 | $29.78 | $29.78 | 5,213,530 |
2024-04-30 | $27.71 | $28.78 | $27.26 | $28.08 | $28.08 | 4,292,600 |
2024-04-29 | $26.51 | $27.84 | $25.89 | $27.80 | $27.80 | 5,336,860 |
2024-04-26 | $28.10 | $28.62 | $27.95 | $28.05 | $28.05 | 3,511,600 |
2024-04-25 | $28.37 | $28.80 | $27.95 | $28.32 | $28.32 | 2,301,700 |
2024-04-24 | $29.00 | $29.22 | $27.55 | $28.54 | $28.54 | 3,595,390 |
2024-04-23 | $29.74 | $30.00 | $29.03 | $29.24 | $29.24 | 3,737,260 |
2024-04-22 | $30.00 | $31.51 | $29.75 | $30.14 | $30.14 | 5,384,980 |
2024-04-19 | $30.30 | $31.00 | $29.66 | $30.57 | $30.57 | 4,699,770 |
2024-04-18 | $30.78 | $31.72 | $30.41 | $30.77 | $30.77 | 6,389,000 |
2024-04-17 | $29.30 | $32.97 | $29.00 | $31.83 | $31.83 | 9,967,820 |
2024-04-16 | $27.00 | $30.75 | $25.11 | $30.29 | $30.29 | 8,667,780 |
2024-04-15 | $28.31 | $29.53 | $26.62 | $27.39 | $27.39 | 4,445,490 |
2024-04-12 | $28.70 | $30.20 | $28.30 | $29.10 | $29.10 | 5,655,200 |
2024-04-11 | $27.24 | $27.83 | $27.24 | $27.27 | $27.27 | 813,200 |
2024-04-10 | $28.10 | $28.20 | $27.26 | $27.65 | $27.65 | 1,402,200 |
2024-04-09 | $27.71 | $29.20 | $27.63 | $28.56 | $28.56 | 1,239,570 |
2024-04-08 | $28.53 | $28.64 | $27.66 | $27.72 | $27.72 | 985,500 |
2024-04-03 | $28.94 | $29.19 | $28.35 | $28.63 | $28.63 | 856,100 |
2024-04-02 | $29.10 | $29.25 | $28.74 | $28.95 | $28.95 | 948,380 |
2024-04-01 | $28.02 | $29.20 | $28.02 | $29.20 | $29.20 | 1,591,980 |
2024-03-29 | $27.84 | $28.38 | $27.82 | $28.10 | $28.10 | 929,500 |
2024-03-28 | $27.30 | $28.33 | $27.30 | $27.96 | $27.96 | 1,445,230 |
2024-03-27 | $28.65 | $28.84 | $27.34 | $27.39 | $27.39 | 1,518,070 |
2024-03-26 | $28.73 | $29.18 | $27.82 | $28.37 | $28.37 | 2,104,350 |
2024-03-25 | $29.00 | $30.49 | $28.93 | $28.96 | $28.96 | 2,343,220 |
2024-03-22 | $30.23 | $30.26 | $29.23 | $29.34 | $29.34 | 1,958,200 |
2024-03-21 | $30.57 | $30.66 | $29.80 | $30.14 | $30.14 | 1,827,100 |
2024-03-20 | $30.18 | $30.56 | $30.15 | $30.48 | $30.48 | 1,584,490 |
2024-03-19 | $30.79 | $30.80 | $30.30 | $30.40 | $30.40 | 2,030,540 |
2024-03-18 | $30.98 | $31.19 | $30.24 | $30.86 | $30.86 | 3,707,580 |
2024-03-15 | $30.71 | $31.17 | $30.18 | $31.12 | $31.12 | 2,839,000 |
2024-03-14 | $30.41 | $31.68 | $29.92 | $31.05 | $31.05 | 4,105,560 |
2024-03-13 | $29.97 | $31.18 | $29.65 | $30.78 | $30.78 | 4,110,360 |
2024-03-12 | $29.36 | $30.14 | $29.20 | $30.00 | $30.00 | 2,303,480 |
2024-03-11 | $29.16 | $29.42 | $28.80 | $29.34 | $29.34 | 1,879,740 |
2024-03-08 | $29.28 | $29.49 | $28.72 | $29.35 | $29.35 | 1,593,410 |
2024-03-07 | $29.45 | $30.15 | $29.23 | $29.28 | $29.28 | 2,155,410 |
2024-03-06 | $28.89 | $29.60 | $28.71 | $29.21 | $29.21 | 1,885,340 |
2024-03-05 | $29.40 | $30.49 | $28.87 | $29.17 | $29.17 | 2,935,170 |
2024-03-04 | $30.15 | $30.48 | $29.22 | $29.79 | $29.79 | 1,667,820 |
2024-03-01 | $29.50 | $30.18 | $29.13 | $29.90 | $29.90 | 2,319,660 |
2024-02-29 | $28.30 | $29.63 | $28.15 | $29.53 | $29.53 | 3,201,390 |
2024-02-28 | $31.30 | $32.00 | $28.10 | $28.20 | $28.20 | 4,921,190 |
2024-02-27 | $30.40 | $31.75 | $29.80 | $31.38 | $31.38 | 4,011,800 |
2024-02-26 | $29.95 | $31.50 | $29.05 | $30.68 | $30.68 | 4,246,350 |
2024-02-23 | $27.92 | $30.91 | $27.43 | $29.95 | $29.95 | 4,979,510 |
2024-02-22 | $26.57 | $28.10 | $26.31 | $28.00 | $28.00 | 3,290,930 |
2024-02-21 | $25.85 | $27.49 | $25.67 | $26.56 | $26.56 | 2,435,820 |
2024-02-20 | $25.93 | $26.27 | $25.31 | $26.10 | $26.10 | 2,212,140 |
2024-02-19 | $25.58 | $26.58 | $25.20 | $25.93 | $25.93 | 3,301,210 |
2024-02-08 | $23.19 | $25.30 | $23.10 | $25.03 | $25.03 | 3,319,870 |
2024-02-07 | $24.00 | $24.76 | $22.32 | $22.79 | $22.79 | 3,358,580 |
2024-02-06 | $23.72 | $24.94 | $21.63 | $24.00 | $24.00 | 3,730,600 |
2024-02-05 | $25.59 | $25.59 | $22.69 | $23.80 | $23.80 | 3,299,830 |
2024-02-02 | $27.20 | $27.75 | $24.48 | $25.77 | $25.77 | 2,252,030 |
2024-02-01 | $27.62 | $27.90 | $26.35 | $27.09 | $27.09 | 2,109,600 |
2024-01-31 | $29.94 | $30.19 | $27.35 | $27.82 | $27.82 | 2,283,520 |
2024-01-30 | $30.50 | $30.87 | $29.72 | $29.90 | $29.90 | 1,299,200 |
2024-01-29 | $32.21 | $32.49 | $30.85 | $30.88 | $30.88 | 2,272,780 |
2024-01-26 | $31.97 | $34.39 | $31.97 | $32.45 | $32.45 | 3,517,990 |
2024-01-25 | $30.95 | $32.17 | $30.50 | $32.07 | $32.07 | 2,827,370 |
2024-01-24 | $30.38 | $31.32 | $29.66 | $30.86 | $30.86 | 2,432,570 |
2024-01-23 | $30.56 | $30.78 | $29.60 | $30.11 | $30.11 | 2,280,570 |
2024-01-22 | $33.20 | $33.29 | $30.06 | $30.55 | $30.55 | 3,438,330 |
2024-01-19 | $34.79 | $34.99 | $33.17 | $33.32 | $33.32 | 3,883,050 |
2024-01-18 | $36.22 | $36.70 | $33.40 | $34.99 | $34.99 | 6,334,580 |
2024-01-17 | $36.22 | $39.15 | $36.15 | $36.72 | $36.72 | 8,228,740 |
2024-01-16 | $34.90 | $37.59 | $34.86 | $36.22 | $36.22 | 4,909,440 |
2024-01-15 | $34.30 | $34.75 | $33.91 | $34.60 | $34.60 | 951,870 |
2024-01-12 | $35.02 | $35.35 | $34.46 | $34.55 | $34.55 | 1,791,260 |
2024-01-11 | $34.40 | $35.18 | $34.00 | $35.15 | $35.15 | 1,145,400 |
2024-01-10 | $34.50 | $34.89 | $33.92 | $34.49 | $34.49 | 897,900 |
2024-01-09 | $34.66 | $35.29 | $34.05 | $34.49 | $34.49 | 1,776,200 |
2024-01-08 | $35.79 | $35.79 | $34.55 | $34.56 | $34.56 | 1,491,190 |
2024-01-05 | $35.85 | $36.90 | $35.46 | $35.79 | $35.79 | 1,619,490 |
2024-01-04 | $36.40 | $36.40 | $35.65 | $36.02 | $36.02 | 1,068,400 |
2024-01-03 | $36.78 | $36.92 | $35.75 | $36.07 | $36.07 | 1,760,310 |
2024-01-02 | $37.41 | $37.88 | $36.63 | $36.78 | $36.78 | 2,894,850 |
2024-01-01 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
2023-12-29 | $35.80 | $37.99 | $35.43 | $37.63 | $37.63 | 4,700,510 |
2023-12-28 | $34.50 | $36.10 | $34.00 | $35.56 | $35.56 | 3,021,590 |
2023-12-27 | $33.75 | $34.83 | $33.27 | $34.63 | $34.63 | 2,312,340 |
2023-12-26 | $34.88 | $34.88 | $33.05 | $33.21 | $33.21 | 1,439,410 |
2023-12-25 | $34.50 | $34.98 | $34.43 | $34.85 | $34.85 | 554,070 |
2023-12-22 | $35.00 | $35.30 | $34.46 | $34.60 | $34.60 | 1,379,640 |
2023-12-21 | $35.40 | $35.70 | $34.57 | $35.26 | $35.26 | 2,562,370 |
2023-12-20 | $37.22 | $37.26 | $36.10 | $36.58 | $36.58 | 2,508,350 |
2023-12-19 | $37.15 | $37.60 | $37.07 | $37.35 | $37.35 | 1,796,950 |
2023-12-18 | $37.25 | $37.25 | $36.88 | $37.14 | $37.14 | 810,880 |
2023-12-15 | $37.41 | $37.75 | $37.01 | $37.29 | $37.29 | 907,710 |
2023-12-14 | $37.90 | $38.13 | $37.10 | $37.13 | $37.13 | 1,337,500 |
2023-12-13 | $38.46 | $38.46 | $37.53 | $37.80 | $37.80 | 1,205,000 |
2023-12-12 | $38.09 | $38.55 | $37.83 | $38.34 | $38.34 | 1,268,390 |
2023-12-11 | $37.95 | $38.09 | $37.41 | $38.09 | $38.09 | 1,565,680 |
2023-12-08 | $38.30 | $38.47 | $37.69 | $37.71 | $37.71 | 1,751,000 |
2023-12-07 | $38.80 | $38.92 | $38.17 | $38.30 | $38.30 | 2,226,700 |
2023-12-06 | $37.83 | $39.33 | $37.67 | $38.80 | $38.80 | 3,746,200 |
2023-12-05 | $38.05 | $39.51 | $37.91 | $38.00 | $38.00 | 3,114,130 |
2023-12-04 | $37.37 | $38.48 | $37.01 | $38.35 | $38.35 | 2,431,240 |
2023-12-01 | $37.46 | $37.54 | $36.88 | $37.37 | $37.37 | 1,834,550 |
2023-11-30 | $38.77 | $38.89 | $37.11 | $37.55 | $37.55 | 3,915,060 |
2023-11-29 | $38.39 | $40.17 | $38.00 | $39.15 | $39.15 | 5,274,280 |
2023-11-28 | $36.51 | $39.28 | $36.51 | $38.66 | $38.66 | 5,890,800 |
2023-11-27 | $37.13 | $37.13 | $36.56 | $36.67 | $36.67 | 1,062,710 |
2023-11-24 | $37.58 | $37.95 | $36.91 | $37.20 | $37.20 | 1,221,490 |
2023-11-23 | $36.89 | $37.64 | $36.60 | $37.57 | $37.57 | 1,584,850 |
2023-11-22 | $37.89 | $37.90 | $36.80 | $36.85 | $36.85 | 1,673,910 |
2023-11-21 | $37.62 | $38.47 | $37.41 | $37.70 | $37.70 | 2,326,000 |
2023-11-20 | $38.00 | $38.04 | $37.18 | $37.60 | $37.60 | 2,742,820 |
2023-11-17 | $39.00 | $39.54 | $37.63 | $38.14 | $38.14 | 4,110,080 |
2023-11-16 | $37.33 | $37.44 | $36.90 | $37.07 | $37.07 | 1,175,530 |
2023-11-15 | $37.42 | $38.04 | $37.19 | $37.35 | $37.35 | 2,067,340 |
2023-11-14 | $36.28 | $37.14 | $36.14 | $37.05 | $37.05 | 2,163,280 |
2023-11-13 | $36.22 | $36.54 | $35.93 | $36.28 | $36.28 | 1,883,000 |
2023-11-10 | $36.74 | $36.78 | $36.15 | $36.25 | $36.25 | 1,421,370 |
2023-11-09 | $37.37 | $37.50 | $36.81 | $36.88 | $36.88 | 1,153,930 |
2023-11-08 | $37.10 | $37.66 | $36.93 | $37.36 | $37.36 | 1,473,320 |
2023-11-07 | $37.34 | $37.44 | $36.61 | $37.28 | $37.28 | 1,451,920 |
2023-11-06 | $36.50 | $37.47 | $36.50 | $37.34 | $37.34 | 1,750,720 |
2023-11-03 | $36.02 | $36.91 | $36.02 | $36.47 | $36.47 | 1,353,520 |
2023-11-02 | $36.60 | $36.64 | $36.05 | $36.05 | $36.05 | 856,620 |
2023-11-01 | $36.67 | $36.77 | $36.11 | $36.55 | $36.55 | 1,255,280 |
2023-10-31 | $37.18 | $37.18 | $36.56 | $36.67 | $36.67 | 1,119,490 |
2023-10-30 | $36.88 | $37.47 | $36.37 | $37.30 | $37.30 | 1,686,020 |
2023-10-27 | $36.55 | $37.65 | $36.22 | $37.21 | $37.21 | 1,552,300 |
2023-10-26 | $36.71 | $37.73 | $35.91 | $36.76 | $36.76 | 2,236,390 |
2023-10-25 | $37.58 | $38.25 | $37.26 | $37.65 | $37.65 | 998,660 |
2023-10-24 | $37.40 | $37.80 | $35.70 | $37.58 | $37.58 | 1,557,650 |
2023-10-23 | $37.94 | $38.57 | $36.90 | $37.20 | $37.20 | 1,720,500 |
2023-10-20 | $37.69 | $38.15 | $37.09 | $37.94 | $37.94 | 1,619,710 |
2023-10-19 | $37.25 | $38.00 | $36.88 | $37.72 | $37.72 | 1,411,700 |
2023-10-18 | $37.50 | $37.74 | $36.81 | $37.37 | $37.37 | 1,211,400 |
2023-10-17 | $36.89 | $37.50 | $36.50 | $37.50 | $37.50 | 990,700 |
2023-10-16 | $37.17 | $37.30 | $36.51 | $36.66 | $36.66 | 941,400 |
2023-10-13 | $37.51 | $37.55 | $36.90 | $37.12 | $37.12 | 1,226,000 |
2023-10-12 | $37.88 | $37.88 | $37.19 | $37.84 | $37.84 | 1,095,990 |
2023-10-11 | $37.23 | $37.74 | $37.11 | $37.68 | $37.68 | 1,218,610 |
2023-10-10 | $38.01 | $38.01 | $36.98 | $37.23 | $37.23 | 1,453,760 |
2023-10-09 | $37.99 | $38.28 | $37.29 | $37.58 | $37.58 | 1,196,900 |
2023-09-28 | $37.75 | $38.18 | $37.59 | $38.00 | $38.00 | 1,301,360 |
2023-09-27 | $37.35 | $38.18 | $37.30 | $37.55 | $37.55 | 1,702,730 |
2023-09-26 | $37.71 | $38.12 | $37.30 | $37.37 | $37.37 | 1,212,620 |
2023-09-25 | $38.43 | $38.43 | $37.65 | $37.90 | $37.90 | 1,386,400 |
2023-09-22 | $37.80 | $38.88 | $37.80 | $38.49 | $38.49 | 1,804,200 |
2023-09-21 | $38.45 | $38.76 | $37.72 | $37.74 | $37.74 | 1,390,100 |
2023-09-20 | $39.30 | $39.69 | $38.38 | $38.49 | $38.49 | 1,579,590 |
2023-09-19 | $39.50 | $40.16 | $38.96 | $39.48 | $39.48 | 2,201,490 |
2023-09-18 | $39.01 | $40.30 | $38.35 | $39.70 | $39.70 | 3,424,980 |
2023-09-15 | $37.98 | $39.63 | $37.61 | $39.37 | $39.37 | 4,472,110 |
2023-09-14 | $38.04 | $38.21 | $37.46 | $37.75 | $37.75 | 1,760,120 |
2023-09-13 | $38.75 | $38.86 | $37.57 | $37.91 | $37.91 | 2,155,100 |
2023-09-12 | $39.49 | $39.49 | $38.66 | $38.76 | $38.76 | 2,092,850 |
2023-09-11 | $40.05 | $40.14 | $38.86 | $39.59 | $39.59 | 2,805,510 |
2023-09-08 | $40.35 | $40.52 | $39.28 | $39.85 | $39.85 | 1,683,110 |
2023-09-07 | $41.22 | $41.60 | $40.17 | $40.36 | $40.36 | 1,864,900 |
2023-09-06 | $42.22 | $42.59 | $41.30 | $41.42 | $41.42 | 2,341,900 |
2023-09-05 | $42.93 | $42.98 | $42.35 | $42.73 | $42.73 | 3,121,530 |
2023-09-04 | $41.31 | $43.30 | $41.31 | $42.98 | $42.98 | 5,771,810 |
2023-09-01 | $40.40 | $41.78 | $40.18 | $41.13 | $41.13 | 4,067,430 |
2023-08-31 | $40.42 | $40.88 | $39.70 | $39.77 | $39.77 | 2,838,000 |
2023-08-30 | $40.04 | $40.95 | $39.51 | $40.18 | $40.18 | 4,809,700 |
2023-08-29 | $38.31 | $40.26 | $38.30 | $39.98 | $39.98 | 6,428,560 |
2023-08-28 | $38.10 | $39.00 | $37.00 | $37.63 | $37.63 | 4,796,520 |
2023-08-25 | $35.60 | $36.44 | $35.53 | $35.96 | $35.96 | 1,680,100 |
2023-08-24 | $36.30 | $36.63 | $35.70 | $35.97 | $35.97 | 1,250,700 |
2023-08-23 | $37.16 | $37.35 | $36.11 | $36.32 | $36.32 | 1,319,740 |
2023-08-22 | $36.95 | $38.11 | $36.36 | $37.37 | $37.37 | 2,336,150 |
2023-08-21 | $37.70 | $37.76 | $36.80 | $36.89 | $36.89 | 1,499,490 |
2023-08-18 | $38.70 | $38.87 | $37.55 | $37.80 | $37.80 | 1,826,200 |
2023-08-17 | $37.65 | $38.80 | $37.39 | $38.71 | $38.71 | 2,314,000 |
2023-08-16 | $37.71 | $38.82 | $37.58 | $38.11 | $38.11 | 2,409,380 |
2023-08-15 | $36.98 | $38.06 | $36.68 | $38.00 | $38.00 | 2,905,180 |
2023-08-14 | $36.51 | $36.99 | $35.51 | $36.98 | $36.98 | 2,308,540 |
2023-08-11 | $38.05 | $38.17 | $36.87 | $36.90 | $36.90 | 1,741,050 |
2023-08-10 | $37.52 | $38.09 | $37.17 | $37.92 | $37.92 | 1,686,790 |
2023-08-09 | $37.30 | $37.79 | $37.27 | $37.75 | $37.75 | 1,749,210 |
2023-08-08 | $37.41 | $37.78 | $37.15 | $37.33 | $37.33 | 1,637,060 |
2023-08-07 | $38.45 | $38.46 | $37.50 | $37.80 | $37.80 | 2,623,690 |
2023-08-04 | $39.72 | $40.35 | $38.56 | $38.74 | $38.74 | 3,073,170 |
2023-08-03 | $39.21 | $39.84 | $38.45 | $39.17 | $39.17 | 3,406,740 |
2023-08-02 | $39.35 | $40.59 | $39.00 | $39.47 | $39.47 | 3,194,380 |
2023-08-01 | $40.12 | $40.68 | $39.03 | $39.50 | $39.50 | 3,566,980 |
2023-07-31 | $41.60 | $41.82 | $39.73 | $39.93 | $39.93 | 6,586,740 |
2023-07-28 | $38.53 | $41.25 | $38.53 | $40.76 | $40.76 | 8,490,090 |
2023-07-27 | $39.19 | $39.59 | $38.43 | $38.47 | $38.47 | 3,121,900 |
2023-07-26 | $39.89 | $39.92 | $38.92 | $39.18 | $39.18 | 5,090,450 |
2023-07-25 | $35.70 | $41.21 | $35.70 | $39.96 | $39.96 | 10,112,060 |
2023-07-24 | $37.73 | $38.00 | $35.16 | $35.29 | $35.29 | 4,115,500 |
2023-07-21 | $38.00 | $38.49 | $37.51 | $37.56 | $37.56 | 2,247,400 |
2023-07-20 | $37.99 | $38.76 | $37.90 | $38.17 | $38.17 | 3,240,270 |
2023-07-19 | $36.15 | $38.74 | $36.15 | $38.43 | $38.43 | 5,264,770 |
2023-07-18 | $36.01 | $36.45 | $35.60 | $36.32 | $36.32 | 1,247,030 |
2023-07-17 | $36.20 | $36.38 | $35.58 | $36.15 | $36.15 | 1,276,010 |
2023-07-14 | $37.13 | $37.16 | $36.23 | $36.40 | $36.40 | 1,840,600 |
2023-07-13 | $36.75 | $37.47 | $36.72 | $37.13 | $37.13 | 1,402,340 |
2023-07-12 | $37.18 | $37.40 | $36.52 | $36.62 | $36.62 | 1,580,470 |
2023-07-11 | $36.27 | $37.49 | $36.18 | $37.06 | $37.06 | 2,098,900 |
2023-07-10 | $36.00 | $36.57 | $35.88 | $36.02 | $36.02 | 1,227,190 |
2023-07-07 | $36.60 | $36.89 | $35.93 | $36.00 | $36.00 | 1,904,190 |
2023-07-06 | $36.70 | $37.39 | $36.68 | $36.82 | $36.82 | 1,118,830 |
2023-07-05 | $37.62 | $37.65 | $36.73 | $36.87 | $36.87 | 1,902,940 |
2023-07-04 | $38.12 | $38.36 | $37.54 | $37.71 | $37.71 | 2,338,720 |
2023-07-03 | $38.00 | $39.01 | $37.95 | $38.35 | $38.35 | 2,557,770 |
2023-06-30 | $37.90 | $39.14 | $37.85 | $37.97 | $37.97 | 2,789,610 |
2023-06-29 | $37.20 | $37.82 | $37.20 | $37.55 | $37.55 | 1,325,890 |
2023-06-28 | $38.37 | $38.50 | $37.11 | $37.82 | $37.82 | 1,895,570 |
2023-06-27 | $36.14 | $38.51 | $36.10 | $38.33 | $38.33 | 3,352,720 |
2023-06-26 | $37.13 | $37.61 | $36.19 | $36.24 | $36.24 | 2,225,460 |
2023-06-21 | $38.50 | $39.05 | $37.65 | $37.67 | $37.67 | 2,428,180 |
2023-06-20 | $38.79 | $39.27 | $38.65 | $38.83 | $38.83 | 1,987,440 |
2023-06-19 | $39.56 | $39.74 | $38.62 | $38.78 | $38.78 | 3,349,220 |
2023-06-16 | $40.60 | $40.70 | $39.51 | $39.68 | $39.68 | 3,308,900 |
2023-06-15 | $40.41 | $41.46 | $40.20 | $40.58 | $40.58 | 3,692,510 |
2023-06-14 | $39.45 | $41.89 | $39.42 | $40.83 | $40.83 | 5,232,030 |
2023-06-13 | $39.57 | $39.99 | $39.01 | $39.68 | $39.68 | 3,057,670 |
2023-06-12 | $38.73 | $40.50 | $38.08 | $40.17 | $40.17 | 4,491,640 |
2023-06-09 | $41.26 | $41.29 | $39.06 | $39.08 | $39.08 | 5,947,430 |
2023-06-08 | $39.03 | $41.50 | $38.53 | $41.00 | $41.00 | 6,617,490 |
2023-06-07 | $38.30 | $40.80 | $38.21 | $39.32 | $39.32 | 7,015,510 |
2023-06-06 | $37.30 | $39.78 | $37.13 | $39.08 | $39.08 | 7,900,870 |
2023-06-05 | $37.25 | $37.70 | $36.89 | $37.47 | $37.47 | 3,367,440 |
2023-06-02 | $35.34 | $38.51 | $35.30 | $37.87 | $37.87 | 6,573,510 |
2023-06-01 | $35.35 | $35.67 | $34.93 | $35.39 | $35.39 | 2,619,210 |
2023-05-31 | $35.50 | $35.71 | $35.01 | $35.68 | $35.68 | 1,779,950 |
2023-05-30 | $35.01 | $35.75 | $34.75 | $35.75 | $35.75 | 2,118,010 |
2023-05-29 | $35.71 | $36.40 | $35.08 | $35.19 | $35.19 | 2,262,130 |
2023-05-26 | $36.31 | $36.42 | $35.18 | $35.63 | $35.63 | 2,221,490 |
2023-05-25 | $37.20 | $37.20 | $35.88 | $36.30 | $36.30 | 3,336,780 |
2023-05-24 | $37.68 | $38.16 | $37.10 | $37.93 | $37.33 | 3,420,510 |
2023-05-23 | $38.26 | $38.38 | $37.48 | $37.81 | $37.22 | 5,834,260 |
2023-05-22 | $36.00 | $39.23 | $35.75 | $39.23 | $38.61 | 8,150,220 |
2023-05-19 | $34.90 | $35.78 | $34.78 | $35.56 | $35.00 | 2,253,630 |
2023-05-18 | $35.90 | $36.16 | $34.73 | $35.11 | $34.56 | 2,417,340 |
2023-05-17 | $35.79 | $35.98 | $35.17 | $35.97 | $35.40 | 1,400,400 |
2023-05-16 | $35.94 | $36.19 | $35.40 | $35.53 | $34.97 | 983,440 |
2023-05-15 | $35.35 | $36.09 | $35.27 | $36.09 | $35.52 | 783,070 |
2023-05-12 | $35.94 | $36.57 | $35.28 | $35.46 | $34.90 | 1,637,700 |
2023-05-11 | $36.00 | $36.23 | $35.75 | $35.96 | $35.39 | 839,420 |
2023-05-10 | $35.51 | $36.60 | $35.51 | $35.88 | $35.32 | 1,650,330 |
2023-05-09 | $36.28 | $36.63 | $35.61 | $35.72 | $35.16 | 1,762,330 |
2023-05-08 | $37.30 | $37.64 | $35.91 | $36.30 | $35.73 | 1,870,100 |
2023-05-05 | $37.75 | $37.76 | $36.71 | $37.27 | $36.68 | 949,240 |
2023-05-04 | $38.71 | $39.00 | $37.35 | $37.76 | $37.17 | 1,459,650 |
2023-05-03 | $39.01 | $39.01 | $39.01 | $39.01 | $38.40 | 0 |
2023-05-02 | $39.01 | $39.01 | $39.01 | $39.01 | $38.40 | 0 |
2023-04-28 | $38.51 | $39.29 | $38.41 | $39.01 | $38.40 | 1,744,630 |
2023-04-27 | $38.75 | $39.27 | $38.15 | $38.45 | $37.85 | 1,527,690 |
2023-04-26 | $38.48 | $39.54 | $37.93 | $38.86 | $38.25 | 1,169,800 |
2023-04-25 | $39.93 | $40.36 | $38.06 | $38.55 | $37.94 | 1,944,610 |
2023-04-24 | $40.28 | $40.59 | $39.31 | $39.93 | $39.30 | 2,210,850 |
2023-04-21 | $42.10 | $43.98 | $40.54 | $40.65 | $40.01 | 5,418,790 |
2023-04-20 | $42.61 | $42.99 | $39.91 | $40.70 | $40.06 | 3,525,730 |
2023-04-19 | $44.69 | $44.79 | $42.58 | $42.82 | $42.15 | 2,247,360 |
2023-04-18 | $44.10 | $46.20 | $43.75 | $44.85 | $44.14 | 2,392,560 |
2023-04-17 | $42.82 | $45.28 | $42.82 | $44.61 | $43.91 | 2,109,470 |
2023-04-14 | $43.56 | $43.96 | $42.71 | $42.92 | $42.25 | 1,038,500 |
2023-04-13 | $45.01 | $45.18 | $43.19 | $43.47 | $42.79 | 1,991,820 |
2023-04-12 | $45.95 | $46.33 | $44.76 | $45.22 | $44.51 | 1,692,580 |
2023-04-11 | $44.65 | $46.39 | $44.51 | $45.57 | $44.85 | 2,892,890 |
2023-04-10 | $44.51 | $45.54 | $44.40 | $44.68 | $43.98 | 1,395,970 |
2023-04-07 | $43.30 | $45.95 | $43.30 | $44.93 | $44.22 | 2,603,910 |
2023-04-06 | $43.01 | $46.20 | $42.91 | $43.72 | $43.03 | 2,895,560 |
2023-04-05 | $43.35 | $43.35 | $43.35 | $43.35 | $42.67 | 0 |
2023-04-04 | $44.11 | $44.77 | $42.88 | $43.35 | $42.67 | 1,541,880 |
2023-04-03 | $43.61 | $46.16 | $43.22 | $44.60 | $43.90 | 3,010,270 |
2023-03-31 | $44.72 | $44.88 | $43.03 | $43.30 | $42.62 | 2,240,620 |
2023-03-30 | $42.00 | $44.97 | $41.42 | $44.74 | $44.04 | 2,578,630 |
2023-03-29 | $41.99 | $42.30 | $41.60 | $41.84 | $41.18 | 772,300 |
2023-03-28 | $43.12 | $43.12 | $41.90 | $41.97 | $41.31 | 1,113,860 |
2023-03-27 | $44.14 | $44.29 | $42.79 | $43.06 | $42.38 | 1,708,180 |
2023-03-24 | $44.00 | $44.80 | $43.69 | $43.90 | $43.21 | 1,615,930 |
2023-03-23 | $45.00 | $46.00 | $44.12 | $44.44 | $43.74 | 2,013,100 |
2023-03-22 | $45.66 | $45.87 | $44.86 | $45.16 | $44.45 | 951,870 |
2023-03-21 | $44.60 | $45.88 | $44.03 | $45.53 | $44.81 | 1,471,850 |
2023-03-20 | $45.00 | $45.68 | $43.92 | $44.39 | $43.69 | 1,127,190 |
2023-03-17 | $45.67 | $46.37 | $44.46 | $44.78 | $44.08 | 1,110,220 |
2023-03-16 | $45.50 | $46.22 | $44.91 | $45.48 | $44.76 | 1,211,600 |
2023-03-15 | $44.15 | $46.67 | $44.15 | $45.71 | $44.99 | 2,410,650 |
2023-03-14 | $46.59 | $46.59 | $43.36 | $44.01 | $43.32 | 2,702,200 |
2023-03-13 | $46.11 | $47.30 | $45.90 | $46.70 | $45.97 | 1,736,740 |
2023-03-10 | $47.51 | $47.51 | $45.63 | $46.11 | $45.38 | 1,985,060 |
2023-03-09 | $49.80 | $49.82 | $47.62 | $47.81 | $47.06 | 2,083,370 |
2023-03-08 | $49.59 | $50.55 | $49.00 | $49.76 | $48.98 | 1,462,180 |
2023-03-07 | $52.18 | $52.80 | $48.81 | $49.61 | $48.83 | 3,178,410 |
2023-03-06 | $53.90 | $54.00 | $51.58 | $52.77 | $51.94 | 2,233,910 |
2023-03-03 | $55.17 | $57.78 | $53.03 | $53.60 | $52.76 | 3,658,680 |
2023-03-02 | $54.20 | $57.20 | $54.20 | $56.70 | $55.81 | 2,811,280 |
2023-03-01 | $50.49 | $54.21 | $50.28 | $53.71 | $52.87 | 2,864,480 |
2023-02-28 | $50.85 | $51.86 | $49.50 | $50.44 | $49.65 | 897,400 |
2023-02-27 | $51.86 | $52.17 | $50.52 | $50.85 | $50.05 | 1,218,060 |
2023-02-24 | $51.69 | $52.80 | $51.00 | $51.85 | $51.03 | 1,903,550 |
2023-02-23 | $49.89 | $52.63 | $49.71 | $51.69 | $50.88 | 2,997,500 |
2023-02-22 | $49.35 | $50.20 | $48.00 | $50.16 | $49.37 | 1,883,870 |
2023-02-21 | $49.50 | $49.88 | $48.40 | $49.17 | $48.40 | 1,250,200 |
2023-02-20 | $45.28 | $49.50 | $45.05 | $49.29 | $48.51 | 4,842,740 |
2023-02-17 | $46.10 | $46.90 | $45.16 | $45.29 | $44.58 | 1,486,350 |
2023-02-16 | $49.02 | $49.13 | $45.74 | $46.45 | $45.72 | 2,517,230 |
2023-02-15 | $50.90 | $51.31 | $48.91 | $48.98 | $48.21 | 1,336,100 |
2023-02-14 | $50.63 | $53.18 | $50.59 | $50.71 | $49.91 | 2,718,450 |
2023-02-13 | $47.92 | $51.33 | $47.38 | $50.84 | $50.04 | 3,085,820 |
2023-02-10 | $49.04 | $49.10 | $47.55 | $47.92 | $47.17 | 1,014,910 |
2023-02-09 | $48.07 | $49.18 | $47.61 | $49.04 | $48.27 | 1,256,970 |
2023-02-08 | $49.47 | $49.47 | $47.90 | $48.05 | $47.29 | 1,231,220 |
2023-02-07 | $47.84 | $49.50 | $47.70 | $49.50 | $48.72 | 1,800,710 |
2023-02-06 | $47.99 | $48.00 | $47.16 | $47.83 | $47.08 | 944,600 |
2023-02-03 | $47.98 | $48.55 | $47.24 | $48.29 | $47.53 | 1,569,200 |
2023-02-02 | $50.50 | $51.20 | $47.81 | $47.81 | $47.06 | 2,840,490 |
2023-02-01 | $50.29 | $50.49 | $49.24 | $50.47 | $49.68 | 1,621,820 |
2023-01-31 | $49.80 | $50.77 | $49.49 | $50.18 | $49.39 | 1,580,540 |
2023-01-30 | $52.07 | $53.17 | $49.30 | $49.81 | $49.03 | 3,097,790 |
2023-01-20 | $51.34 | $52.25 | $51.07 | $51.62 | $51.62 | 676,400 |
2023-01-19 | $52.05 | $52.55 | $51.15 | $51.32 | $51.32 | 1,010,320 |
2023-01-18 | $54.55 | $55.30 | $51.51 | $51.99 | $51.99 | 1,839,430 |
2023-01-17 | $54.96 | $55.60 | $53.80 | $55.07 | $55.07 | 860,400 |
2023-01-16 | $54.65 | $56.30 | $53.98 | $54.79 | $54.79 | 1,365,070 |
2023-01-13 | $52.49 | $55.20 | $51.05 | $54.75 | $54.75 | 2,088,970 |
2023-01-12 | $52.53 | $52.53 | $51.17 | $51.61 | $51.61 | 1,195,400 |
2023-01-11 | $53.53 | $53.68 | $52.32 | $52.53 | $52.53 | 1,188,860 |
2023-01-10 | $52.63 | $54.83 | $51.13 | $53.11 | $53.11 | 2,184,630 |
2023-01-09 | $52.01 | $53.13 | $50.92 | $53.01 | $53.01 | 1,766,030 |
2023-01-06 | $51.78 | $53.17 | $50.85 | $52.22 | $52.22 | 2,264,550 |
2023-01-05 | $51.23 | $52.52 | $50.20 | $51.55 | $51.55 | 2,344,490 |
2023-01-04 | $47.15 | $53.18 | $47.15 | $50.68 | $50.68 | 3,561,750 |
2023-01-03 | $45.88 | $48.13 | $45.79 | $47.56 | $47.56 | 1,457,070 |
2023-01-02 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 0 |
2022-12-30 | $46.54 | $47.16 | $45.55 | $46.14 | $46.14 | 976,700 |
2022-12-29 | $47.82 | $48.39 | $46.00 | $46.54 | $46.54 | 1,860,820 |
2022-12-28 | $48.54 | $50.45 | $47.51 | $48.40 | $48.40 | 2,371,710 |
2022-12-27 | $48.28 | $49.95 | $47.31 | $49.09 | $49.09 | 2,752,190 |
2022-12-26 | $47.22 | $49.20 | $46.19 | $48.29 | $48.29 | 1,996,340 |
2022-12-23 | $46.19 | $48.97 | $45.83 | $48.09 | $48.09 | 2,586,640 |
2022-12-22 | $45.89 | $47.28 | $45.46 | $46.30 | $46.30 | 1,988,940 |
2022-12-21 | $45.00 | $45.70 | $44.28 | $45.19 | $45.19 | 1,123,960 |
2022-12-20 | $45.45 | $46.19 | $44.28 | $44.85 | $44.85 | 1,481,230 |
2022-12-19 | $46.55 | $47.95 | $45.10 | $46.08 | $46.08 | 2,124,840 |
2022-12-16 | $46.03 | $48.01 | $45.45 | $45.84 | $45.84 | 1,906,000 |
2022-12-15 | $47.29 | $47.80 | $45.30 | $45.62 | $45.62 | 2,008,910 |
2022-12-14 | $47.35 | $48.28 | $46.68 | $47.80 | $47.80 | 1,283,760 |
2022-12-13 | $47.23 | $48.50 | $46.60 | $47.56 | $47.56 | 1,778,850 |
2022-12-12 | $47.93 | $48.58 | $47.10 | $47.23 | $47.23 | 2,643,460 |
2022-12-09 | $46.57 | $49.78 | $46.18 | $48.87 | $48.87 | 4,110,700 |
2022-12-08 | $45.29 | $47.17 | $44.28 | $46.42 | $46.42 | 2,433,400 |
2022-12-07 | $46.50 | $46.50 | $44.90 | $45.39 | $45.39 | 2,381,390 |
2022-12-06 | $47.30 | $48.20 | $46.18 | $46.60 | $46.60 | 3,426,290 |
2022-12-05 | $44.73 | $47.99 | $43.68 | $47.65 | $47.65 | 5,605,590 |
2022-12-01 | $43.62 | $45.82 | $42.70 | $44.64 | $44.64 | 4,817,580 |
2022-11-30 | $43.69 | $44.00 | $42.54 | $42.91 | $42.91 | 4,209,480 |
2022-11-29 | $39.81 | $43.80 | $39.81 | $43.68 | $43.68 | 7,872,530 |
2022-11-28 | $38.89 | $39.29 | $37.98 | $38.45 | $38.45 | 1,830,690 |
2022-11-25 | $38.51 | $40.70 | $38.41 | $39.69 | $39.69 | 2,866,380 |
2022-11-24 | $38.91 | $39.08 | $38.02 | $38.80 | $38.80 | 1,803,560 |
2022-11-23 | $39.11 | $39.39 | $37.58 | $38.10 | $38.10 | 2,366,930 |
2022-11-22 | $41.13 | $41.29 | $38.96 | $39.25 | $39.25 | 3,342,740 |
2022-11-21 | $40.90 | $41.49 | $39.70 | $41.08 | $41.08 | 2,203,590 |
2022-11-18 | $43.00 | $43.49 | $40.99 | $40.99 | $40.99 | 3,070,920 |
2022-11-17 | $42.16 | $43.76 | $41.69 | $43.16 | $43.16 | 2,956,590 |
2022-11-16 | $42.27 | $43.98 | $41.40 | $42.67 | $42.67 | 3,915,620 |
2022-11-15 | $41.20 | $42.72 | $39.95 | $42.42 | $42.42 | 5,582,910 |
2022-11-14 | $40.79 | $44.47 | $40.78 | $41.56 | $41.56 | 8,780,480 |
2022-11-11 | $38.71 | $40.48 | $38.25 | $39.29 | $39.29 | 4,115,510 |
2022-11-10 | $38.01 | $38.18 | $37.61 | $37.92 | $37.92 | 1,004,810 |
2022-11-09 | $38.12 | $38.80 | $38.01 | $38.01 | $38.01 | 1,261,770 |
2022-11-08 | $38.49 | $38.74 | $37.75 | $38.11 | $38.11 | 1,100,340 |
2022-11-07 | $38.50 | $38.68 | $37.70 | $38.50 | $38.50 | 1,632,710 |
2022-11-04 | $37.30 | $38.79 | $37.30 | $38.33 | $38.33 | 1,850,760 |
2022-11-03 | $37.46 | $37.67 | $36.90 | $37.55 | $37.55 | 1,126,700 |
2022-11-02 | $36.74 | $37.99 | $36.60 | $37.37 | $37.37 | 1,505,580 |
2022-11-01 | $35.28 | $36.73 | $35.15 | $36.73 | $36.73 | 1,688,210 |
2022-10-31 | $35.16 | $36.00 | $34.70 | $35.08 | $35.08 | 2,064,200 |
2022-10-28 | $36.71 | $37.26 | $35.05 | $35.16 | $35.16 | 1,992,800 |
2022-10-27 | $38.38 | $38.70 | $36.65 | $36.93 | $36.93 | 2,037,700 |
2022-10-26 | $36.09 | $38.20 | $36.01 | $38.15 | $38.15 | 2,713,560 |
2022-10-25 | $36.68 | $37.14 | $35.65 | $35.72 | $35.72 | 1,890,520 |
2022-10-24 | $37.69 | $38.58 | $36.61 | $36.77 | $36.77 | 1,286,640 |
2022-10-21 | $38.51 | $38.74 | $37.69 | $37.79 | $37.79 | 1,156,390 |
2022-10-20 | $39.27 | $39.27 | $38.00 | $38.57 | $38.57 | 1,478,290 |
2022-10-19 | $40.76 | $40.76 | $38.86 | $39.03 | $39.03 | 2,821,010 |
2022-10-18 | $41.03 | $41.14 | $40.03 | $40.93 | $40.93 | 1,533,460 |
2022-10-17 | $40.55 | $41.24 | $40.13 | $40.87 | $40.87 | 1,671,970 |
2022-10-14 | $39.40 | $41.20 | $38.85 | $40.47 | $40.47 | 2,174,440 |
2022-10-13 | $39.11 | $39.83 | $38.61 | $38.65 | $38.65 | 1,235,770 |
2022-10-12 | $38.30 | $39.30 | $37.45 | $39.20 | $39.20 | 1,420,180 |
2022-10-11 | $39.50 | $39.59 | $38.06 | $38.45 | $38.45 | 1,583,970 |
2022-10-10 | $41.48 | $41.60 | $38.80 | $39.29 | $39.29 | 1,611,010 |
2022-09-30 | $42.17 | $42.24 | $40.70 | $40.97 | $40.97 | 1,158,870 |
2022-09-29 | $42.22 | $42.87 | $41.56 | $41.80 | $41.80 | 1,451,360 |
2022-09-28 | $43.71 | $43.71 | $41.56 | $41.73 | $41.73 | 2,509,940 |
2022-09-27 | $42.85 | $44.00 | $42.08 | $43.90 | $43.90 | 2,216,480 |
2022-09-26 | $42.89 | $44.10 | $42.38 | $42.73 | $42.73 | 2,173,130 |
2022-09-23 | $44.22 | $45.26 | $42.71 | $43.02 | $43.02 | 2,396,050 |
2022-09-22 | $46.69 | $46.96 | $43.89 | $44.22 | $44.22 | 3,072,630 |
2022-09-21 | $48.51 | $48.79 | $46.88 | $47.28 | $47.28 | 1,394,720 |
2022-09-20 | $49.12 | $49.75 | $48.32 | $48.83 | $48.83 | 1,153,510 |
2022-09-19 | $50.95 | $51.63 | $48.50 | $48.93 | $48.93 | 2,105,920 |
2022-09-16 | $54.55 | $54.55 | $50.60 | $50.99 | $50.99 | 2,962,220 |
2022-09-15 | $55.64 | $58.58 | $51.88 | $55.22 | $55.22 | 3,700,380 |
2022-09-14 | $56.52 | $57.35 | $55.56 | $55.92 | $55.92 | 538,660 |
2022-09-13 | $55.74 | $57.50 | $54.40 | $57.35 | $57.35 | 1,650,720 |
2022-09-12 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 0 |
2022-09-09 | $51.30 | $56.68 | $51.23 | $55.74 | $55.74 | 2,419,080 |
2022-09-08 | $51.91 | $52.60 | $51.20 | $51.38 | $51.38 | 631,600 |
2022-09-07 | $53.47 | $53.92 | $51.81 | $51.90 | $51.90 | 1,043,890 |
2022-09-06 | $53.47 | $54.46 | $52.85 | $53.60 | $53.60 | 750,510 |
2022-09-05 | $54.66 | $55.48 | $52.33 | $53.83 | $53.83 | 999,370 |
2022-09-02 | $55.99 | $56.77 | $54.86 | $55.02 | $55.02 | 858,570 |
2022-09-01 | $53.32 | $57.58 | $53.30 | $56.42 | $56.42 | 2,035,110 |
2022-08-31 | $52.52 | $54.28 | $51.16 | $53.75 | $53.75 | 1,322,890 |
2022-08-30 | $53.18 | $53.78 | $51.81 | $52.94 | $52.94 | 1,189,970 |
2022-08-29 | $55.74 | $56.69 | $52.86 | $53.38 | $53.38 | 1,734,440 |
2022-08-26 | $59.58 | $60.20 | $56.25 | $56.73 | $56.73 | 1,576,580 |
2022-08-25 | $59.52 | $60.30 | $58.55 | $60.09 | $60.09 | 416,930 |
2022-08-24 | $61.17 | $61.18 | $58.80 | $59.51 | $59.51 | 700,180 |
2022-08-23 | $61.01 | $62.20 | $60.16 | $61.31 | $61.31 | 635,500 |
2022-08-22 | $57.30 | $61.87 | $56.22 | $61.79 | $61.79 | 1,699,540 |
2022-08-19 | $61.01 | $61.49 | $57.80 | $57.87 | $57.87 | 1,181,780 |
2022-08-18 | $60.68 | $61.66 | $60.14 | $60.85 | $60.85 | 482,280 |
2022-08-17 | $61.05 | $61.68 | $60.00 | $61.00 | $61.00 | 775,100 |
2022-08-16 | $60.88 | $62.89 | $60.58 | $61.05 | $61.05 | 898,720 |
2022-08-15 | $61.89 | $61.89 | $60.59 | $60.70 | $60.70 | 707,800 |
2022-08-12 | $63.00 | $63.00 | $61.40 | $61.73 | $61.73 | 747,700 |
2022-08-11 | $60.60 | $63.87 | $60.51 | $63.40 | $63.40 | 1,417,700 |
2022-08-10 | $62.32 | $62.61 | $60.11 | $60.50 | $60.50 | 773,370 |
2022-08-09 | $63.99 | $64.18 | $61.60 | $62.50 | $62.50 | 930,400 |
2022-08-08 | $62.27 | $65.79 | $62.27 | $64.17 | $64.17 | 1,633,880 |
2022-08-05 | $61.23 | $62.79 | $60.56 | $62.58 | $62.58 | 880,880 |
2022-08-04 | $61.38 | $62.00 | $60.01 | $61.10 | $61.10 | 707,820 |
2022-08-03 | $60.03 | $62.90 | $60.03 | $61.30 | $61.30 | 607,000 |
2022-08-02 | $62.50 | $62.50 | $60.58 | $61.83 | $61.83 | 773,890 |
2022-08-01 | $64.88 | $65.50 | $62.90 | $63.42 | $63.42 | 929,410 |
2022-07-29 | $67.29 | $67.97 | $64.53 | $64.68 | $64.68 | 1,068,440 |
2022-07-28 | $66.44 | $67.84 | $64.55 | $67.76 | $67.76 | 1,587,710 |
2022-07-27 | $68.99 | $68.99 | $59.06 | $66.38 | $66.38 | 1,274,210 |
2022-07-26 | $63.85 | $69.87 | $62.83 | $69.48 | $69.48 | 3,523,800 |
2022-07-25 | $61.00 | $64.26 | $60.52 | $64.20 | $64.20 | 2,415,980 |
2022-07-22 | $61.18 | $61.97 | $59.32 | $61.55 | $61.55 | 1,619,590 |
2022-07-21 | $63.84 | $65.80 | $61.12 | $61.54 | $61.54 | 2,203,130 |
2022-07-20 | $62.19 | $65.13 | $61.06 | $64.75 | $64.75 | 2,767,310 |
2022-07-19 | $64.57 | $64.57 | $61.38 | $62.01 | $62.01 | 1,671,000 |
2022-07-18 | $66.66 | $66.66 | $63.66 | $64.55 | $64.55 | 1,189,910 |
2022-07-15 | $66.90 | $68.68 | $64.92 | $65.40 | $65.40 | 2,126,690 |
2022-07-14 | $69.26 | $71.00 | $65.60 | $67.15 | $67.15 | 1,771,460 |
2022-07-13 | $70.00 | $71.99 | $68.00 | $69.26 | $69.26 | 1,477,420 |
2022-07-12 | $72.60 | $74.20 | $70.17 | $71.23 | $71.23 | 1,118,400 |
2022-07-11 | $71.19 | $74.00 | $69.30 | $73.30 | $73.30 | 2,045,470 |
2022-07-08 | $71.04 | $73.50 | $69.69 | $72.65 | $72.65 | 1,044,360 |
2022-07-07 | $73.29 | $73.35 | $70.13 | $71.01 | $71.01 | 748,380 |
2022-07-06 | $73.70 | $74.28 | $71.90 | $72.75 | $72.75 | 948,000 |
2022-07-05 | $74.30 | $75.97 | $72.28 | $73.69 | $73.69 | 1,444,210 |
2022-07-04 | $76.21 | $76.99 | $73.80 | $74.78 | $74.78 | 1,324,290 |
2022-07-01 | $76.85 | $78.30 | $75.61 | $75.86 | $75.86 | 1,043,750 |
2022-06-30 | $74.04 | $78.88 | $73.82 | $76.85 | $76.85 | 1,769,000 |
2022-06-29 | $73.58 | $77.48 | $70.98 | $75.08 | $74.48 | 2,321,440 |
2022-06-28 | $74.88 | $74.88 | $70.80 | $73.59 | $73.00 | 1,236,430 |
2022-06-27 | $72.80 | $75.73 | $72.50 | $73.18 | $72.59 | 2,148,220 |
2022-06-24 | $67.89 | $71.98 | $67.24 | $71.74 | $71.17 | 2,323,050 |
2022-06-23 | $68.72 | $70.24 | $67.01 | $67.79 | $67.25 | 1,564,240 |
2022-06-22 | $69.41 | $70.12 | $67.25 | $67.44 | $66.90 | 1,413,700 |
2022-06-21 | $68.54 | $71.33 | $68.14 | $69.40 | $68.84 | 2,289,820 |
2022-06-20 | $62.40 | $71.77 | $62.40 | $69.00 | $68.45 | 3,665,270 |
2022-06-17 | $60.30 | $61.63 | $58.10 | $60.64 | $60.15 | 1,052,680 |
2022-06-16 | $58.01 | $62.60 | $58.01 | $60.96 | $60.47 | 1,684,100 |
2022-06-15 | $57.20 | $58.45 | $55.65 | $58.00 | $57.54 | 1,139,250 |
2022-06-14 | $57.60 | $57.94 | $55.30 | $57.19 | $56.73 | 1,267,290 |
2022-06-13 | $57.37 | $59.86 | $57.15 | $57.96 | $57.50 | 1,000,890 |
2022-06-10 | $57.00 | $58.48 | $56.69 | $58.14 | $57.67 | 660,410 |
2022-06-09 | $59.39 | $59.50 | $55.86 | $57.49 | $57.03 | 1,350,290 |
2022-06-08 | $61.29 | $61.29 | $58.58 | $59.15 | $58.68 | 892,190 |
2022-06-07 | $63.01 | $63.35 | $60.00 | $61.18 | $60.69 | 843,280 |
2022-06-06 | $62.00 | $63.68 | $60.83 | $62.39 | $61.89 | 1,153,770 |
2022-06-02 | $65.24 | $65.30 | $60.58 | $61.35 | $60.86 | 1,300,340 |
2022-06-01 | $58.36 | $66.00 | $58.20 | $62.90 | $62.40 | 2,221,250 |
2022-05-31 | $56.69 | $58.40 | $55.71 | $58.36 | $57.89 | 978,850 |
2022-05-30 | $56.33 | $56.82 | $55.67 | $56.78 | $56.33 | 459,550 |
2022-05-27 | $56.12 | $57.39 | $55.50 | $56.33 | $55.88 | 568,440 |
2022-05-26 | $59.00 | $59.00 | $55.88 | $56.30 | $55.85 | 1,346,390 |
2022-05-25 | $61.59 | $62.00 | $58.45 | $59.32 | $58.85 | 935,950 |
2022-05-24 | $62.37 | $64.19 | $61.47 | $61.50 | $61.01 | 1,171,190 |
2022-05-23 | $60.14 | $62.36 | $59.63 | $62.20 | $61.70 | 1,136,420 |
2022-05-20 | $60.10 | $61.27 | $58.68 | $60.14 | $59.66 | 795,000 |
2022-05-19 | $60.36 | $60.55 | $59.07 | $59.84 | $59.36 | 580,320 |
2022-05-18 | $61.09 | $63.16 | $60.33 | $61.15 | $60.66 | 553,160 |
2022-05-17 | $61.55 | $62.00 | $59.69 | $60.96 | $60.47 | 937,720 |
2022-05-16 | $62.81 | $64.90 | $61.90 | $61.93 | $61.43 | 867,090 |
2022-05-13 | $62.12 | $62.84 | $60.53 | $61.96 | $61.46 | 703,710 |
2022-05-12 | $62.49 | $63.79 | $61.55 | $62.11 | $61.61 | 713,660 |
2022-05-11 | $65.73 | $66.35 | $62.13 | $62.24 | $61.74 | 1,309,920 |
2022-05-10 | $62.92 | $66.38 | $61.48 | $66.38 | $65.85 | 1,293,940 |
2022-05-09 | $64.73 | $65.39 | $62.51 | $62.92 | $62.42 | 799,730 |
2022-05-06 | $64.90 | $65.90 | $64.00 | $64.75 | $64.23 | 980,660 |
2022-05-05 | $64.68 | $69.67 | $63.21 | $67.22 | $66.68 | 2,102,540 |
2022-05-04 | $63.90 | $63.90 | $63.90 | $63.90 | $63.39 | 0 |
2022-05-03 | $63.90 | $63.90 | $63.90 | $63.90 | $63.39 | 0 |
2022-04-29 | $61.82 | $65.23 | $61.11 | $63.90 | $63.39 | 2,320,040 |
2022-04-28 | $62.11 | $64.46 | $59.03 | $62.09 | $61.59 | 2,298,910 |
2022-04-27 | $57.28 | $60.45 | $56.64 | $60.09 | $59.61 | 1,152,340 |
2022-04-26 | $56.30 | $60.49 | $55.56 | $57.71 | $57.25 | 2,110,130 |
2022-04-25 | $58.51 | $59.27 | $53.96 | $55.17 | $54.73 | 886,190 |
2022-04-22 | $58.30 | $60.19 | $56.95 | $59.45 | $58.97 | 880,900 |
2022-04-21 | $60.71 | $62.29 | $58.21 | $58.70 | $58.23 | 1,395,500 |
2022-04-20 | $61.89 | $61.89 | $57.83 | $59.20 | $58.73 | 1,573,860 |
2022-04-19 | $61.39 | $62.72 | $60.10 | $61.20 | $60.71 | 847,850 |
2022-04-18 | $60.98 | $64.10 | $60.04 | $62.32 | $61.82 | 1,173,040 |
2022-04-15 | $60.36 | $62.11 | $59.35 | $61.38 | $60.89 | 811,080 |
2022-04-14 | $60.40 | $61.92 | $60.15 | $60.62 | $60.13 | 1,345,990 |
2022-04-13 | $60.45 | $61.25 | $57.66 | $59.80 | $59.32 | 1,300,490 |
2022-04-12 | $56.76 | $61.36 | $56.72 | $61.23 | $60.74 | 1,295,600 |
2022-04-11 | $58.00 | $59.20 | $56.50 | $57.20 | $56.74 | 1,478,590 |
2022-04-08 | $58.54 | $59.32 | $57.00 | $58.80 | $58.33 | 2,363,360 |
2022-04-07 | $57.00 | $61.54 | $56.65 | $58.34 | $57.87 | 3,560,990 |
2022-04-06 | $53.28 | $58.96 | $53.28 | $57.23 | $56.77 | 2,904,140 |
2022-04-05 | $53.22 | $53.22 | $53.22 | $53.22 | $52.79 | 0 |
2022-04-04 | $53.22 | $53.22 | $53.22 | $53.22 | $52.79 | 0 |
2022-04-01 | $53.52 | $54.72 | $52.50 | $53.22 | $52.79 | 1,190,280 |
2022-03-31 | $52.60 | $55.80 | $51.88 | $53.78 | $53.35 | 1,712,080 |
2022-03-30 | $51.40 | $53.20 | $50.32 | $52.74 | $52.32 | 1,243,020 |
2022-03-29 | $52.46 | $53.28 | $50.88 | $51.10 | $50.69 | 860,750 |
2022-03-28 | $51.31 | $54.10 | $51.11 | $52.37 | $51.95 | 1,439,930 |
2022-03-25 | $53.29 | $54.16 | $51.41 | $51.56 | $51.15 | 963,690 |
2022-03-24 | $53.45 | $53.57 | $51.44 | $52.91 | $52.49 | 1,473,420 |
2022-03-23 | $51.77 | $54.07 | $50.58 | $53.96 | $53.53 | 1,718,540 |
2022-03-22 | $51.21 | $52.30 | $50.24 | $51.90 | $51.48 | 1,020,960 |
2022-03-21 | $52.29 | $52.89 | $50.91 | $51.67 | $51.26 | 1,034,810 |
2022-03-18 | $52.15 | $53.14 | $50.66 | $52.58 | $52.16 | 1,652,340 |
2022-03-17 | $50.80 | $54.39 | $50.40 | $52.85 | $52.43 | 2,194,800 |
2022-03-16 | $48.99 | $50.25 | $47.32 | $49.90 | $49.50 | 1,809,590 |
2022-03-15 | $49.25 | $50.65 | $48.21 | $48.21 | $47.82 | 2,233,950 |
2022-03-14 | $52.25 | $52.25 | $48.32 | $50.20 | $49.80 | 3,194,510 |
2022-03-11 | $52.39 | $53.38 | $51.03 | $52.86 | $52.44 | 1,671,820 |
2022-03-10 | $54.45 | $57.63 | $53.00 | $53.33 | $52.90 | 2,026,440 |
2022-03-09 | $54.50 | $55.33 | $51.00 | $54.44 | $54.00 | 1,844,560 |
2022-03-08 | $59.11 | $59.50 | $54.32 | $54.86 | $54.42 | 1,880,310 |
2022-03-07 | $59.94 | $60.20 | $56.79 | $57.38 | $56.92 | 1,377,230 |
2022-03-04 | $60.50 | $61.86 | $59.95 | $60.21 | $59.73 | 1,228,150 |
2022-03-03 | $64.25 | $64.27 | $60.81 | $61.10 | $60.61 | 1,074,300 |
2022-03-02 | $65.78 | $66.77 | $63.52 | $63.99 | $63.48 | 1,389,290 |
2022-03-01 | $68.34 | $68.48 | $65.92 | $66.44 | $65.91 | 1,087,050 |
2022-02-28 | $69.31 | $69.38 | $67.40 | $68.33 | $67.78 | 447,510 |
2022-02-25 | $69.00 | $69.85 | $68.22 | $68.91 | $68.36 | 575,810 |
2022-02-24 | $69.59 | $69.94 | $66.55 | $67.40 | $66.86 | 948,700 |
2022-02-23 | $69.47 | $70.72 | $69.15 | $69.60 | $69.04 | 569,930 |
2022-02-22 | $71.02 | $71.22 | $69.30 | $69.47 | $68.91 | 740,350 |
2022-02-21 | $67.09 | $71.47 | $67.09 | $71.22 | $70.65 | 1,281,520 |
2022-02-18 | $68.44 | $69.49 | $66.28 | $68.00 | $67.46 | 1,602,120 |
2022-02-17 | $67.37 | $70.49 | $67.20 | $68.66 | $68.11 | 1,201,580 |
2022-02-16 | $66.11 | $67.91 | $65.56 | $67.44 | $66.90 | 977,070 |
2022-02-15 | $66.41 | $68.08 | $65.06 | $65.86 | $65.33 | 1,039,190 |
2022-02-14 | $66.85 | $70.19 | $64.65 | $66.30 | $65.77 | 1,647,460 |
2022-02-11 | $64.99 | $68.14 | $63.85 | $66.15 | $65.62 | 1,952,560 |
2022-02-10 | $65.11 | $65.67 | $63.60 | $64.75 | $64.23 | 1,227,070 |
2022-02-09 | $66.61 | $68.20 | $64.46 | $65.60 | $65.07 | 1,027,320 |
2022-02-08 | $68.46 | $68.73 | $64.38 | $66.81 | $66.28 | 1,391,990 |
2022-02-07 | $71.00 | $72.04 | $67.27 | $68.47 | $67.92 | 1,080,140 |
2022-02-04 | $70.46 | $70.46 | $70.46 | $70.46 | $69.90 | 0 |
2022-02-03 | $70.46 | $70.46 | $70.46 | $70.46 | $69.90 | 0 |
2022-02-02 | $70.46 | $70.46 | $70.46 | $70.46 | $69.90 | 0 |
2022-02-01 | $70.46 | $70.46 | $70.46 | $70.46 | $69.90 | 0 |
2022-01-28 | $70.89 | $73.40 | $70.35 | $70.46 | $69.90 | 1,091,740 |
2022-01-27 | $75.50 | $75.59 | $70.00 | $70.30 | $69.74 | 1,281,080 |
2022-01-26 | $74.60 | $76.38 | $72.90 | $75.23 | $74.63 | 1,035,170 |
2022-01-25 | $75.90 | $77.66 | $75.09 | $75.30 | $74.70 | 806,880 |
2022-01-24 | $76.59 | $78.99 | $76.26 | $76.57 | $75.96 | 1,046,110 |
2022-01-21 | $77.69 | $78.68 | $75.19 | $76.60 | $75.99 | 847,620 |
2022-01-20 | $79.03 | $80.80 | $76.84 | $78.08 | $77.46 | 1,100,510 |
2022-01-19 | $76.29 | $79.67 | $75.70 | $78.51 | $77.88 | 1,065,260 |
2022-01-18 | $77.99 | $79.79 | $75.05 | $77.59 | $76.97 | 1,052,370 |
2022-01-17 | $74.66 | $77.88 | $74.14 | $77.09 | $76.47 | 935,660 |
2022-01-14 | $74.70 | $75.21 | $73.37 | $74.64 | $74.04 | 1,069,060 |
2022-01-13 | $76.66 | $77.85 | $74.02 | $74.35 | $73.75 | 761,760 |
2022-01-12 | $76.92 | $78.30 | $75.62 | $77.12 | $76.50 | 746,030 |
2022-01-11 | $79.95 | $80.50 | $76.06 | $76.92 | $76.30 | 1,149,900 |
2022-01-10 | $80.58 | $80.78 | $78.21 | $79.55 | $78.91 | 1,161,310 |
2022-01-07 | $82.00 | $84.30 | $79.78 | $80.58 | $79.94 | 1,460,720 |
2022-01-06 | $82.42 | $83.40 | $80.67 | $82.46 | $81.80 | 1,084,700 |
2022-01-05 | $83.72 | $84.86 | $81.10 | $83.10 | $82.43 | 1,308,130 |
2022-01-04 | $82.96 | $85.00 | $80.14 | $83.65 | $82.98 | 1,164,950 |
2022-01-03 | $81.92 | $81.92 | $81.92 | $81.92 | $81.26 | 0 |
2021-12-31 | $82.20 | $83.74 | $80.61 | $81.92 | $81.26 | 1,185,550 |
2021-12-30 | $82.00 | $85.95 | $81.46 | $82.04 | $81.38 | 1,610,460 |
2021-12-29 | $85.00 | $85.00 | $79.22 | $81.17 | $80.52 | 2,301,910 |
2021-12-28 | $82.02 | $86.63 | $82.02 | $84.29 | $83.62 | 1,618,580 |
2021-12-27 | $78.00 | $82.69 | $77.64 | $81.96 | $81.30 | 1,810,250 |
2021-12-24 | $79.55 | $79.57 | $77.30 | $78.58 | $77.95 | 1,178,710 |
2021-12-23 | $78.61 | $79.66 | $77.15 | $77.93 | $77.31 | 1,085,400 |
2021-12-22 | $78.01 | $80.75 | $77.02 | $78.60 | $77.97 | 1,322,560 |
2021-12-21 | $77.00 | $80.46 | $76.52 | $77.33 | $76.71 | 1,266,680 |
2021-12-20 | $78.38 | $79.49 | $76.51 | $76.81 | $76.20 | 822,080 |
2021-12-17 | $80.61 | $81.18 | $77.98 | $78.07 | $77.45 | 838,630 |
2021-12-16 | $80.71 | $81.43 | $77.85 | $79.27 | $78.64 | 1,770,060 |
2021-12-15 | $82.40 | $83.39 | $80.02 | $80.71 | $80.06 | 1,979,640 |
2021-12-14 | $82.50 | $83.36 | $81.80 | $82.40 | $81.74 | 1,404,340 |
2021-12-13 | $81.29 | $84.98 | $81.29 | $82.23 | $81.57 | 2,286,810 |
2021-12-10 | $77.57 | $86.38 | $77.57 | $82.79 | $82.13 | 3,877,450 |
2021-12-09 | $72.05 | $81.50 | $72.00 | $78.88 | $78.25 | 4,309,250 |
2021-12-08 | $69.34 | $70.85 | $67.60 | $70.78 | $70.21 | 2,823,920 |
2021-12-07 | $68.50 | $70.30 | $67.00 | $67.38 | $66.84 | 1,548,460 |
2021-12-06 | $67.80 | $69.98 | $66.09 | $67.30 | $66.76 | 2,666,920 |
2021-12-03 | $67.39 | $67.39 | $67.39 | $67.39 | $66.85 | 1,571,320 |
2021-12-02 | $71.47 | $71.47 | $71.47 | $71.47 | $70.90 | 1,187,090 |
2021-12-01 | $72.61 | $73.42 | $72.02 | $72.66 | $72.08 | 703,160 |
2021-11-30 | $74.57 | $75.00 | $72.33 | $72.61 | $72.03 | 847,870 |
2021-11-29 | $76.60 | $77.80 | $74.30 | $74.66 | $74.06 | 1,897,680 |
2021-11-26 | $74.80 | $79.42 | $73.67 | $78.75 | $78.12 | 2,674,040 |
2021-11-25 | $71.50 | $77.62 | $71.02 | $73.56 | $72.97 | 2,537,900 |
2021-11-24 | $69.48 | $72.35 | $69.32 | $71.26 | $70.69 | 792,090 |
2021-11-23 | $69.73 | $71.50 | $68.69 | $69.48 | $68.92 | 600,610 |
2021-11-22 | $70.00 | $71.50 | $68.18 | $69.95 | $69.39 | 1,290,240 |
2021-11-19 | $68.45 | $70.25 | $67.50 | $68.21 | $67.66 | 984,350 |
2021-11-18 | $72.29 | $73.35 | $68.45 | $68.45 | $67.90 | 1,133,280 |
2021-11-17 | $71.21 | $72.83 | $70.11 | $72.32 | $71.74 | 854,380 |
2021-11-16 | $68.71 | $74.79 | $68.71 | $72.30 | $71.72 | 1,407,510 |
2021-11-15 | $70.52 | $70.52 | $67.86 | $69.00 | $68.45 | 611,970 |
2021-11-12 | $68.42 | $69.90 | $68.07 | $69.13 | $68.58 | 728,950 |
2021-11-11 | $64.89 | $72.49 | $64.89 | $68.72 | $68.17 | 1,364,150 |
2021-11-10 | $66.83 | $66.97 | $65.23 | $65.40 | $64.88 | 412,010 |
2021-11-09 | $65.27 | $67.35 | $64.34 | $66.25 | $65.72 | 531,840 |
2021-11-08 | $64.98 | $66.50 | $63.59 | $65.09 | $64.57 | 568,220 |
2021-11-05 | $66.21 | $66.21 | $66.21 | $66.21 | $65.68 | 841,270 |
2021-11-04 | $62.00 | $66.66 | $61.24 | $66.21 | $65.68 | 1,563,450 |
2021-11-03 | $61.20 | $63.18 | $59.59 | $61.01 | $60.52 | 696,180 |
2021-11-02 | $64.27 | $65.09 | $61.09 | $61.18 | $60.69 | 711,920 |
2021-11-01 | $62.48 | $65.20 | $61.61 | $63.80 | $63.29 | 1,328,290 |
2021-10-29 | $63.79 | $64.10 | $61.52 | $61.80 | $61.31 | 735,310 |
2021-10-28 | $66.11 | $66.30 | $62.08 | $63.32 | $62.81 | 766,460 |
2021-10-27 | $66.66 | $66.86 | $61.50 | $64.83 | $64.31 | 1,249,680 |
2021-10-26 | $67.05 | $67.86 | $66.31 | $66.80 | $66.27 | 298,690 |
2021-10-25 | $68.51 | $68.66 | $66.70 | $67.14 | $66.60 | 562,670 |
2021-10-22 | $66.89 | $69.48 | $66.10 | $68.75 | $68.20 | 646,010 |
2021-10-21 | $67.03 | $67.17 | $64.30 | $66.95 | $66.41 | 584,640 |
2021-10-20 | $66.60 | $67.73 | $65.14 | $67.30 | $66.76 | 760,300 |
2021-10-19 | $67.00 | $68.00 | $65.56 | $66.99 | $66.45 | 482,340 |
2021-10-18 | $70.99 | $70.99 | $66.30 | $66.79 | $66.26 | 683,430 |
2021-10-15 | $70.36 | $72.00 | $68.57 | $70.00 | $69.44 | 650,850 |
2021-10-14 | $69.15 | $72.30 | $69.15 | $70.79 | $70.22 | 1,081,960 |
2021-10-13 | $65.59 | $70.99 | $65.08 | $69.15 | $68.60 | 1,262,190 |
2021-10-12 | $64.36 | $66.00 | $63.50 | $65.51 | $64.99 | 463,050 |
2021-10-11 | $66.02 | $67.76 | $64.29 | $64.88 | $64.36 | 580,560 |
2021-10-08 | $63.95 | $66.66 | $62.96 | $65.91 | $65.38 | 731,710 |
2021-10-07 | $63.29 | $63.29 | $63.29 | $63.29 | $62.78 | 0 |
2021-10-06 | $63.29 | $63.29 | $63.29 | $63.29 | $62.78 | 0 |
2021-09-30 | $64.90 | $66.11 | $62.80 | $63.29 | $62.78 | 692,170 |
2021-09-29 | $64.65 | $65.20 | $62.19 | $63.21 | $62.70 | 707,500 |
2021-09-28 | $66.21 | $66.21 | $64.36 | $65.30 | $64.78 | 546,030 |
2021-09-27 | $66.70 | $66.78 | $63.06 | $65.66 | $65.13 | 1,281,490 |
2021-09-24 | $63.20 | $67.80 | $61.53 | $66.39 | $65.86 | 1,774,150 |
2021-09-23 | $63.93 | $65.50 | $62.05 | $62.60 | $62.10 | 825,770 |
2021-09-22 | $62.63 | $65.62 | $61.01 | $64.08 | $63.57 | 1,014,620 |
2021-09-21 | $63.80 | $63.80 | $63.80 | $63.80 | $63.29 | 0 |
2021-09-20 | $63.80 | $63.80 | $63.80 | $63.80 | $63.29 | 0 |
2021-09-17 | $63.37 | $64.88 | $60.20 | $63.80 | $63.29 | 1,036,930 |
2021-09-16 | $62.88 | $65.09 | $60.00 | $60.35 | $59.87 | 996,680 |
2021-09-15 | $65.93 | $67.84 | $63.36 | $64.40 | $63.88 | 1,049,450 |
2021-09-14 | $63.12 | $69.23 | $62.69 | $65.47 | $64.95 | 2,068,610 |
2021-09-13 | $64.26 | $65.88 | $59.41 | $63.12 | $62.61 | 1,292,780 |
2021-09-10 | $61.14 | $61.97 | $58.80 | $61.07 | $60.58 | 749,420 |
2021-09-09 | $62.58 | $66.00 | $59.26 | $60.90 | $60.41 | 1,401,930 |
2021-09-08 | $60.35 | $63.25 | $60.02 | $62.42 | $61.92 | 1,301,820 |
2021-09-07 | $62.00 | $62.66 | $60.00 | $60.35 | $59.87 | 887,410 |
2021-09-06 | $58.22 | $62.53 | $56.24 | $62.43 | $61.93 | 1,214,520 |
2021-09-03 | $58.74 | $58.90 | $56.77 | $57.65 | $57.19 | 692,070 |
2021-09-02 | $60.09 | $61.33 | $58.02 | $58.60 | $58.13 | 966,850 |
2021-09-01 | $63.80 | $63.80 | $59.00 | $60.95 | $60.46 | 2,213,220 |
2021-08-31 | $62.13 | $65.37 | $60.40 | $62.58 | $62.08 | 1,578,180 |
2021-08-30 | $61.66 | $64.96 | $61.42 | $62.37 | $61.87 | 1,422,090 |
2021-08-27 | $62.90 | $65.78 | $61.58 | $62.98 | $62.48 | 1,084,750 |
2021-08-26 | $63.57 | $64.90 | $62.00 | $62.90 | $62.40 | 1,311,820 |
2021-08-25 | $62.98 | $67.17 | $62.98 | $63.80 | $63.29 | 2,078,210 |
2021-08-24 | $58.49 | $64.60 | $58.49 | $64.14 | $63.63 | 2,861,190 |
2021-08-23 | $55.28 | $61.50 | $53.85 | $59.40 | $58.92 | 3,625,660 |
2021-08-20 | $54.31 | $57.45 | $53.53 | $56.47 | $56.02 | 3,820,000 |
2021-08-19 | $52.01 | $59.87 | $52.00 | $54.88 | $54.44 | 4,254,010 |
2021-08-18 | $49.58 | $50.66 | $49.07 | $50.30 | $49.90 | 775,170 |
2021-08-17 | $51.02 | $51.49 | $49.57 | $49.72 | $49.32 | 860,850 |
2021-08-16 | $51.45 | $53.60 | $50.24 | $50.70 | $50.29 | 1,293,780 |
2021-08-13 | $51.24 | $52.76 | $50.43 | $50.75 | $50.34 | 1,099,670 |
2021-08-12 | $54.00 | $54.00 | $51.69 | $51.76 | $51.35 | 1,142,730 |
2021-08-11 | $53.99 | $55.48 | $52.58 | $54.16 | $53.73 | 1,073,250 |
2021-08-10 | $52.49 | $55.49 | $52.47 | $53.47 | $53.04 | 1,370,090 |
2021-08-09 | $50.25 | $53.00 | $49.76 | $52.49 | $52.07 | 1,205,780 |
2021-08-06 | $51.63 | $51.83 | $49.01 | $50.53 | $50.13 | 1,122,020 |
2021-08-05 | $50.99 | $52.90 | $50.10 | $51.62 | $51.21 | 1,319,230 |
2021-08-04 | $50.26 | $51.89 | $49.79 | $51.02 | $50.61 | 1,219,700 |
2021-08-03 | $51.52 | $52.02 | $50.00 | $50.32 | $49.92 | 1,201,520 |
2021-08-02 | $48.04 | $51.38 | $48.04 | $51.17 | $50.76 | 1,680,490 |
2021-07-30 | $50.84 | $51.30 | $46.88 | $48.03 | $47.65 | 2,074,470 |
2021-07-29 | $52.50 | $52.97 | $50.22 | $50.59 | $50.19 | 1,457,360 |
2021-07-28 | $53.00 | $53.58 | $51.26 | $52.04 | $51.62 | 1,134,240 |
2021-07-27 | $54.02 | $54.90 | $52.02 | $52.04 | $51.62 | 1,093,810 |
2021-07-26 | $56.50 | $56.66 | $53.31 | $53.80 | $53.37 | 1,995,960 |
2021-07-23 | $62.71 | $63.84 | $54.74 | $56.50 | $56.05 | 3,141,230 |
2021-07-22 | $66.28 | $66.28 | $62.48 | $63.00 | $62.50 | 844,410 |
2021-07-21 | $66.00 | $66.50 | $63.88 | $65.31 | $64.79 | 849,570 |
2021-07-20 | $62.56 | $66.26 | $62.56 | $65.88 | $65.35 | 1,077,930 |
2021-07-19 | $62.14 | $63.91 | $60.75 | $63.45 | $62.94 | 970,240 |
2021-07-16 | $66.92 | $66.92 | $62.02 | $62.27 | $61.77 | 1,750,850 |
2021-07-15 | $65.66 | $68.30 | $65.66 | $66.92 | $66.38 | 702,790 |
2021-07-14 | $68.60 | $68.60 | $65.22 | $66.06 | $65.53 | 1,329,860 |
2021-07-13 | $67.93 | $69.35 | $66.96 | $68.74 | $68.19 | 1,523,180 |
2021-07-12 | $68.03 | $69.98 | $67.21 | $67.93 | $67.39 | 1,029,410 |
2021-07-08 | $70.89 | $72.80 | $69.47 | $70.22 | $69.66 | 1,345,010 |
2021-07-07 | $72.00 | $72.18 | $69.71 | $70.80 | $70.23 | 1,182,410 |
2021-07-06 | $64.46 | $71.30 | $63.41 | $71.30 | $70.73 | 2,199,240 |
2021-07-05 | $62.79 | $65.10 | $62.26 | $64.05 | $63.54 | 973,510 |
2021-07-02 | $60.98 | $63.69 | $60.68 | $62.89 | $62.39 | 1,213,900 |
2021-07-01 | $68.51 | $68.76 | $57.86 | $63.30 | $62.79 | 3,778,060 |
2021-06-30 | $73.15 | $73.66 | $69.01 | $69.28 | $68.73 | 1,865,440 |
2021-06-29 | $70.49 | $73.77 | $68.31 | $73.60 | $73.01 | 1,504,500 |
2021-06-28 | $70.66 | $72.99 | $69.60 | $69.60 | $69.04 | 893,500 |
2021-06-25 | $69.53 | $71.28 | $67.77 | $70.32 | $69.76 | 1,069,110 |
2021-06-24 | $68.29 | $71.60 | $67.31 | $69.52 | $68.96 | 1,247,660 |
2021-06-23 | $67.33 | $68.80 | $66.18 | $68.29 | $67.74 | 651,030 |
2021-06-22 | $70.01 | $71.40 | $67.20 | $67.32 | $66.78 | 993,590 |
2021-06-21 | $66.67 | $69.09 | $65.05 | $69.09 | $68.54 | 1,173,050 |
2021-06-18 | $68.61 | $70.60 | $66.03 | $67.33 | $66.79 | 1,120,260 |
2021-06-17 | $63.61 | $69.12 | $63.61 | $68.93 | $68.38 | 1,324,780 |
2021-06-16 | $62.50 | $64.40 | $61.24 | $63.61 | $63.10 | 1,257,150 |
2021-06-15 | $65.14 | $66.71 | $62.00 | $62.31 | $61.81 | 693,930 |
2021-06-14 | $65.12 | $65.12 | $65.12 | $65.12 | $64.11 | 0 |
2021-06-11 | $63.89 | $66.30 | $63.34 | $65.12 | $64.11 | 748,950 |
2021-06-10 | $68.50 | $68.50 | $62.50 | $63.77 | $62.78 | 1,022,720 |
2021-06-09 | $68.26 | $69.00 | $66.02 | $67.60 | $66.55 | 487,500 |
2021-06-08 | $66.13 | $69.17 | $66.13 | $68.25 | $67.19 | 781,360 |
2021-06-07 | $66.02 | $67.88 | $65.20 | $67.28 | $66.23 | 564,310 |
2021-06-04 | $65.00 | $68.58 | $64.50 | $66.30 | $65.27 | 1,012,760 |
2021-06-03 | $62.92 | $65.93 | $62.50 | $64.81 | $63.80 | 1,388,460 |
2021-06-02 | $67.41 | $67.59 | $64.72 | $64.91 | $63.90 | 745,570 |
2021-06-01 | $69.12 | $69.12 | $67.17 | $67.90 | $66.84 | 798,220 |
2021-05-31 | $68.03 | $70.71 | $67.51 | $70.17 | $69.08 | 775,000 |
2021-05-28 | $66.76 | $69.55 | $66.42 | $68.00 | $66.94 | 853,460 |
2021-05-27 | $68.67 | $68.67 | $65.21 | $66.35 | $65.32 | 1,022,260 |
2021-05-26 | $67.00 | $69.13 | $66.21 | $67.99 | $66.93 | 920,690 |
2021-05-25 | $68.00 | $69.66 | $65.10 | $66.76 | $65.72 | 1,015,300 |
2021-05-24 | $67.50 | $68.98 | $66.11 | $67.53 | $66.48 | 718,260 |
2021-05-21 | $68.84 | $69.01 | $66.17 | $67.50 | $66.45 | 860,200 |
2021-05-20 | $65.29 | $70.18 | $65.20 | $67.50 | $66.45 | 1,636,790 |
2021-05-19 | $65.30 | $66.56 | $64.50 | $65.86 | $64.83 | 1,165,170 |
2021-05-18 | $62.00 | $66.89 | $60.66 | $65.38 | $64.36 | 2,272,690 |
2021-05-17 | $55.10 | $62.27 | $54.74 | $62.27 | $61.30 | 1,957,950 |
2021-05-14 | $53.36 | $56.24 | $52.40 | $55.48 | $54.62 | 1,244,300 |
2021-05-13 | $53.52 | $53.53 | $51.45 | $53.10 | $52.27 | 906,500 |
2021-05-12 | $53.37 | $54.74 | $52.50 | $54.18 | $53.34 | 987,820 |
2021-05-11 | $52.86 | $53.57 | $52.20 | $53.35 | $52.52 | 649,650 |
2021-05-10 | $53.19 | $53.85 | $52.44 | $53.08 | $52.25 | 768,200 |
2021-05-07 | $53.92 | $55.00 | $52.96 | $53.19 | $52.36 | 673,680 |
2021-05-06 | $54.80 | $55.76 | $53.56 | $54.13 | $53.29 | 636,870 |
2021-05-05 | $54.39 | $54.39 | $54.39 | $54.39 | $53.54 | 0 |
2021-05-04 | $54.39 | $54.39 | $54.39 | $54.39 | $53.54 | 0 |
2021-04-30 | $56.00 | $56.00 | $53.85 | $54.39 | $53.54 | 678,680 |
2021-04-29 | $55.04 | $56.77 | $54.59 | $55.25 | $54.39 | 944,380 |
2021-04-28 | $57.14 | $58.10 | $54.13 | $55.04 | $54.18 | 1,708,640 |
2021-04-27 | $58.18 | $58.73 | $55.02 | $57.61 | $56.71 | 1,323,940 |
2021-04-26 | $58.96 | $60.32 | $57.56 | $58.21 | $57.30 | 974,770 |
2021-04-23 | $58.33 | $59.00 | $56.31 | $57.65 | $56.75 | 940,090 |
2021-04-22 | $58.80 | $60.41 | $56.78 | $58.33 | $57.42 | 1,082,060 |
2021-04-21 | $56.26 | $59.98 | $55.60 | $58.49 | $57.58 | 1,606,320 |
2021-04-20 | $56.50 | $59.21 | $55.89 | $58.00 | $57.10 | 1,486,910 |
2021-04-19 | $53.66 | $57.47 | $53.53 | $56.96 | $56.07 | 1,112,600 |
2021-04-16 | $54.06 | $54.70 | $53.38 | $53.92 | $53.08 | 578,000 |
2021-04-15 | $57.34 | $57.34 | $53.36 | $53.72 | $52.88 | 1,192,860 |
2021-04-14 | $54.96 | $57.50 | $53.00 | $57.38 | $56.49 | 1,259,570 |
2021-04-13 | $53.89 | $56.27 | $53.30 | $54.72 | $53.87 | 995,710 |
2021-04-12 | $56.00 | $56.23 | $53.51 | $54.85 | $54.00 | 1,687,100 |
2021-04-09 | $53.33 | $57.33 | $53.33 | $56.73 | $55.85 | 2,020,640 |
2021-04-08 | $54.11 | $54.80 | $52.61 | $53.13 | $52.30 | 2,226,100 |
2021-04-07 | $55.00 | $55.55 | $52.21 | $54.57 | $53.72 | 1,640,120 |
2021-04-06 | $53.64 | $57.80 | $53.54 | $53.92 | $53.08 | 2,513,470 |
2021-04-05 | $53.44 | $53.44 | $53.44 | $53.44 | $52.61 | 0 |
2021-04-02 | $52.57 | $53.78 | $51.87 | $53.44 | $52.61 | 1,526,140 |
2021-04-01 | $51.69 | $53.68 | $51.24 | $53.10 | $52.27 | 2,406,960 |
2021-03-31 | $47.17 | $53.48 | $46.97 | $51.93 | $51.12 | 3,681,700 |
2021-03-30 | $47.78 | $48.89 | $46.56 | $46.70 | $45.97 | 1,453,590 |
2021-03-29 | $47.36 | $48.40 | $47.00 | $48.02 | $47.27 | 1,475,010 |
2021-03-26 | $47.80 | $47.95 | $46.93 | $47.60 | $46.86 | 1,893,390 |
2021-03-25 | $46.65 | $48.19 | $45.78 | $47.34 | $46.60 | 2,547,860 |
2021-03-24 | $44.58 | $47.80 | $44.40 | $47.03 | $46.30 | 3,548,910 |
2021-03-23 | $43.81 | $45.88 | $42.99 | $45.30 | $44.59 | 3,277,740 |
2021-03-22 | $42.60 | $43.37 | $42.35 | $43.19 | $42.52 | 1,016,740 |
2021-03-19 | $41.55 | $42.93 | $41.20 | $42.60 | $41.94 | 1,159,230 |
2021-03-18 | $41.50 | $42.41 | $41.01 | $42.20 | $41.54 | 959,500 |
2021-03-17 | $40.69 | $41.88 | $40.51 | $41.50 | $40.85 | 886,900 |
2021-03-16 | $41.73 | $41.73 | $39.91 | $40.69 | $40.06 | 1,024,960 |
2021-03-15 | $43.11 | $43.31 | $40.93 | $41.09 | $40.45 | 1,494,030 |
2021-03-12 | $43.21 | $44.10 | $42.55 | $43.57 | $42.89 | 1,326,060 |
2021-03-11 | $43.60 | $44.36 | $42.62 | $43.21 | $42.54 | 1,170,090 |
2021-03-10 | $44.19 | $44.84 | $42.01 | $42.90 | $42.23 | 1,683,690 |
2021-03-09 | $44.88 | $46.78 | $43.82 | $44.86 | $44.16 | 2,641,900 |
2021-03-08 | $45.30 | $45.48 | $44.18 | $44.70 | $44.00 | 1,685,150 |
2021-03-05 | $43.77 | $44.77 | $43.38 | $44.73 | $44.03 | 1,754,360 |
2021-03-04 | $42.80 | $44.78 | $42.56 | $43.50 | $42.82 | 2,602,540 |
2021-03-03 | $42.30 | $43.17 | $42.30 | $42.87 | $42.20 | 1,103,820 |
2021-03-02 | $42.39 | $43.32 | $42.13 | $42.65 | $41.99 | 1,485,200 |
2021-03-01 | $41.92 | $42.65 | $41.80 | $42.29 | $41.63 | 1,204,810 |
2021-02-26 | $43.00 | $43.24 | $41.72 | $41.76 | $41.11 | 1,780,960 |
2021-02-25 | $44.33 | $44.50 | $43.50 | $43.70 | $43.02 | 1,489,370 |
2021-02-24 | $43.38 | $44.36 | $42.31 | $44.36 | $43.67 | 2,432,590 |
2021-02-23 | $44.35 | $44.95 | $43.23 | $43.38 | $42.70 | 2,547,140 |
2021-02-22 | $47.95 | $48.00 | $44.95 | $45.27 | $44.56 | 3,591,860 |
2021-02-19 | $46.51 | $47.55 | $45.12 | $47.49 | $46.75 | 3,153,530 |
2021-02-18 | $45.50 | $47.30 | $44.92 | $46.91 | $46.18 | 3,073,450 |
2021-02-17 | $44.70 | $44.70 | $44.70 | $44.70 | $44.00 | 0 |
2021-02-16 | $44.70 | $44.70 | $44.70 | $44.70 | $44.00 | 0 |
2021-02-15 | $44.70 | $44.70 | $44.70 | $44.70 | $44.00 | 0 |
2021-02-12 | $44.70 | $44.70 | $44.70 | $44.70 | $44.00 | 0 |
2021-02-11 | $44.70 | $44.70 | $44.70 | $44.70 | $44.00 | 0 |
2021-02-10 | $46.06 | $46.10 | $43.27 | $44.70 | $44.00 | 3,494,170 |
2021-02-09 | $45.60 | $47.54 | $45.54 | $46.08 | $45.36 | 2,969,450 |
2021-02-08 | $48.33 | $49.20 | $45.40 | $45.77 | $45.06 | 4,615,550 |
2021-02-05 | $47.52 | $50.49 | $45.78 | $49.35 | $48.58 | 6,524,930 |
2021-02-04 | $46.70 | $50.50 | $46.60 | $48.11 | $47.36 | 5,821,660 |
2021-02-03 | $46.51 | $48.80 | $45.69 | $47.15 | $46.42 | 4,958,020 |
2021-02-02 | $46.60 | $47.47 | $45.60 | $47.09 | $46.36 | 3,311,720 |
2021-02-01 | $43.61 | $46.98 | $43.00 | $46.74 | $46.01 | 3,695,990 |
2021-01-29 | $43.61 | $43.90 | $41.32 | $43.80 | $43.12 | 2,677,980 |
2021-01-28 | $46.60 | $46.60 | $42.80 | $42.80 | $42.13 | 3,815,410 |
2021-01-27 | $44.97 | $47.90 | $44.70 | $47.20 | $46.46 | 3,105,140 |
2021-01-26 | $48.01 | $49.99 | $45.75 | $46.15 | $45.43 | 5,131,930 |
2021-01-25 | $45.66 | $48.78 | $43.95 | $48.56 | $47.80 | 5,142,260 |
2021-01-22 | $45.95 | $47.88 | $45.46 | $46.00 | $45.28 | 3,828,510 |
2021-01-21 | $47.25 | $48.00 | $45.58 | $45.82 | $45.11 | 5,010,020 |
2021-01-20 | $46.50 | $50.20 | $45.61 | $48.50 | $47.74 | 6,454,670 |
2021-01-19 | $45.41 | $49.42 | $45.41 | $47.28 | $46.54 | 6,239,920 |
2021-01-18 | $44.67 | $46.95 | $44.67 | $45.88 | $45.16 | 5,619,440 |
2021-01-15 | $41.50 | $46.88 | $41.18 | $45.27 | $44.56 | 6,065,230 |
2021-01-14 | $41.30 | $42.31 | $39.10 | $41.68 | $41.03 | 3,181,020 |
2021-01-13 | $42.77 | $44.18 | $41.20 | $41.22 | $40.58 | 3,583,480 |
2021-01-12 | $44.52 | $44.99 | $41.76 | $42.60 | $41.94 | 4,370,620 |
2021-01-11 | $44.37 | $47.00 | $43.57 | $45.00 | $44.30 | 5,865,370 |
2021-01-08 | $40.43 | $44.66 | $40.00 | $44.55 | $43.86 | 5,200,920 |
2021-01-07 | $43.01 | $43.25 | $39.98 | $40.39 | $39.76 | 3,677,640 |
2021-01-06 | $44.50 | $45.30 | $43.16 | $43.85 | $43.17 | 3,231,530 |
2021-01-05 | $42.97 | $45.20 | $42.70 | $43.75 | $43.07 | 3,731,860 |
2021-01-04 | $42.50 | $45.63 | $42.00 | $44.40 | $43.71 | 5,012,200 |
2021-01-01 | $41.75 | $41.75 | $41.75 | $41.75 | $41.10 | 0 |
2020-12-31 | $41.00 | $44.55 | $40.70 | $41.75 | $41.10 | 4,361,810 |
2020-12-30 | $39.40 | $42.22 | $39.00 | $41.51 | $40.86 | 3,999,160 |
2020-12-29 | $39.88 | $40.73 | $38.95 | $39.12 | $38.51 | 2,722,590 |
2020-12-28 | $41.50 | $41.50 | $39.52 | $39.80 | $39.18 | 3,138,850 |
2020-12-25 | $42.03 | $43.12 | $41.77 | $41.79 | $41.14 | 2,669,630 |
2020-12-24 | $43.30 | $44.37 | $41.73 | $42.00 | $41.35 | 3,051,940 |
2020-12-23 | $43.80 | $44.00 | $42.45 | $43.38 | $42.70 | 3,851,530 |
2020-12-22 | $46.18 | $46.37 | $43.84 | $43.90 | $43.22 | 4,228,340 |
2020-12-21 | $46.55 | $47.08 | $45.60 | $46.65 | $45.92 | 3,196,050 |
2020-12-18 | $47.94 | $47.94 | $46.52 | $46.55 | $45.82 | 3,840,310 |
2020-12-17 | $47.15 | $49.49 | $46.45 | $48.53 | $47.77 | 4,612,270 |
2020-12-16 | $50.00 | $50.21 | $46.91 | $47.30 | $46.56 | 5,333,080 |
2020-12-15 | $50.34 | $51.44 | $49.72 | $49.99 | $49.21 | 4,488,610 |
2020-12-14 | $48.60 | $51.47 | $48.21 | $50.88 | $50.09 | 6,031,600 |
2020-12-11 | $50.53 | $52.20 | $49.95 | $50.00 | $49.22 | 5,903,940 |
2020-12-10 | $53.00 | $53.50 | $49.90 | $50.10 | $49.32 | 8,685,140 |
2020-12-09 | $52.70 | $58.08 | $51.80 | $54.96 | $54.10 | 11,398,070 |
2020-12-08 | $52.80 | $54.27 | $52.13 | $53.50 | $52.67 | 7,472,100 |
2020-12-07 | $55.00 | $55.00 | $52.63 | $52.86 | $52.04 | 9,163,710 |
2020-12-04 | $57.50 | $61.44 | $55.68 | $56.00 | $55.13 | 13,225,610 |
2020-12-03 | $70.00 | $72.80 | $63.57 | $64.09 | $63.09 | 17,942,760 |
Zhejiang Entive Smart Kitchen Appliance Co Ltd (300911) News Headlines
Recent Zhejiang Entive Smart Kitchen Appliance Co Ltd (300911) News
Similar Companies to Zhejiang Entive Smart Kitchen Appliance Co Ltd (300911) 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 | -- | -- | -- |