Cybrid Technologies Inc (603212) Exchange: SHG
Data as of July 9, 2025
$13.08 ($0.47) 3.73%
Cybrid Technologies Inc - Daily Information
Click for more stock information on Cybrid Technologies Inc.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $12.50 |
Previous Close | $13.08 |
High | $13.44 |
Low | $12.35 |
Adjusted Open | $12.50 |
Previous Adjusted Close | $13.08 |
Adjusted High | $13.44 |
Adjusted Low | $12.35 |
About Cybrid Technologies Inc (603212)
Cybrid Technologies Inc
Invest in Cybrid Technologies Inc (603212)
Historical Stock Data for Cybrid Technologies Inc (603212)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $12.50 | $13.44 | $12.35 | $13.08 | $13.08 | 62,653,630 |
2025-07-07 | $12.37 | $12.98 | $12.27 | $12.61 | $12.61 | 49,857,940 |
2025-07-04 | $13.67 | $14.15 | $12.84 | $12.90 | $12.90 | 75,581,510 |
2025-07-03 | $14.50 | $14.58 | $13.31 | $13.45 | $13.45 | 91,223,690 |
2025-07-02 | $12.86 | $14.16 | $12.44 | $14.16 | $14.16 | 83,525,350 |
2025-06-30 | $11.55 | $12.49 | $11.55 | $12.49 | $12.49 | 28,128,000 |
2025-06-27 | $11.86 | $12.10 | $11.35 | $11.35 | $11.35 | 54,671,660 |
2025-06-26 | $11.80 | $12.99 | $11.79 | $12.00 | $12.00 | 76,016,690 |
2025-06-25 | $12.18 | $13.15 | $12.08 | $12.39 | $12.39 | 101,205,070 |
2025-06-24 | $10.69 | $11.95 | $10.51 | $11.95 | $11.95 | 67,470,620 |
2025-06-23 | $11.66 | $11.66 | $10.72 | $10.86 | $10.86 | 64,343,610 |
2025-06-20 | $10.49 | $10.63 | $10.49 | $10.63 | $10.63 | 15,475,180 |
2025-06-19 | $9.56 | $9.92 | $9.55 | $9.66 | $9.66 | 13,124,050 |
2025-06-18 | $9.52 | $9.60 | $9.44 | $9.59 | $9.59 | 3,523,200 |
2025-06-17 | $9.58 | $9.66 | $9.53 | $9.60 | $9.60 | 4,251,970 |
2025-06-13 | $9.68 | $9.68 | $9.31 | $9.38 | $9.38 | 6,058,750 |
2025-06-12 | $9.71 | $9.74 | $9.62 | $9.69 | $9.69 | 3,557,500 |
2025-06-11 | $9.76 | $9.89 | $9.69 | $9.71 | $9.71 | 5,207,400 |
2025-06-10 | $9.84 | $9.87 | $9.60 | $9.71 | $9.71 | 6,449,650 |
2025-06-09 | $9.63 | $9.88 | $9.63 | $9.83 | $9.83 | 6,360,200 |
2025-06-06 | $9.68 | $9.79 | $9.60 | $9.63 | $9.63 | 4,562,400 |
2025-06-05 | $9.58 | $9.61 | $9.48 | $9.58 | $9.58 | 4,349,700 |
2025-06-04 | $9.48 | $9.58 | $9.44 | $9.57 | $9.57 | 4,518,100 |
2025-06-03 | $9.31 | $9.52 | $9.29 | $9.43 | $9.43 | 4,166,080 |
2025-05-30 | $9.47 | $9.52 | $9.31 | $9.36 | $9.36 | 4,895,680 |
2025-05-29 | $9.35 | $9.52 | $9.33 | $9.50 | $9.50 | 5,270,280 |
2025-05-28 | $9.45 | $9.53 | $9.30 | $9.34 | $9.34 | 4,923,280 |
2025-05-27 | $9.46 | $9.50 | $9.33 | $9.48 | $9.48 | 4,710,800 |
2025-05-26 | $9.44 | $9.53 | $9.35 | $9.45 | $9.45 | 4,410,310 |
2025-05-23 | $9.42 | $9.61 | $9.38 | $9.40 | $9.40 | 6,936,840 |
2025-05-22 | $9.74 | $9.80 | $9.42 | $9.45 | $9.45 | 7,704,340 |
2025-05-21 | $9.79 | $9.87 | $9.71 | $9.76 | $9.76 | 3,876,110 |
2025-05-20 | $9.79 | $9.85 | $9.71 | $9.83 | $9.83 | 3,905,700 |
2025-05-19 | $9.74 | $9.79 | $9.66 | $9.78 | $9.78 | 4,040,200 |
2025-05-16 | $9.68 | $9.84 | $9.62 | $9.74 | $9.74 | 3,571,180 |
2025-05-15 | $9.82 | $9.85 | $9.67 | $9.68 | $9.68 | 5,457,900 |
2025-05-14 | $9.91 | $9.93 | $9.78 | $9.84 | $9.84 | 6,608,870 |
2025-05-13 | $9.83 | $10.26 | $9.83 | $9.89 | $9.89 | 15,558,800 |
2025-05-12 | $9.60 | $9.78 | $9.60 | $9.78 | $9.78 | 5,205,150 |
2025-05-09 | $9.78 | $9.78 | $9.52 | $9.58 | $9.58 | 4,962,500 |
2025-05-08 | $9.60 | $9.78 | $9.50 | $9.76 | $9.76 | 7,082,750 |
2025-05-07 | $9.64 | $9.74 | $9.54 | $9.61 | $9.61 | 5,990,700 |
2025-05-06 | $9.32 | $9.59 | $9.30 | $9.59 | $9.59 | 5,788,330 |
2025-04-30 | $9.02 | $9.38 | $9.02 | $9.27 | $9.27 | 6,169,900 |
2025-04-29 | $8.97 | $9.23 | $8.95 | $9.05 | $9.05 | 4,188,830 |
2025-04-28 | $9.30 | $9.32 | $9.02 | $9.02 | $9.02 | 4,564,500 |
2025-04-25 | $9.30 | $9.43 | $9.30 | $9.31 | $9.31 | 2,869,470 |
2025-04-24 | $9.50 | $9.50 | $9.29 | $9.33 | $9.33 | 3,981,550 |
2025-04-23 | $9.55 | $9.63 | $9.43 | $9.49 | $9.49 | 5,571,300 |
2025-04-22 | $9.39 | $9.65 | $9.28 | $9.55 | $9.55 | 6,940,360 |
2025-04-21 | $9.22 | $9.39 | $9.22 | $9.37 | $9.37 | 3,082,260 |
2025-04-18 | $9.42 | $9.44 | $9.25 | $9.30 | $9.30 | 3,204,500 |
2025-04-17 | $9.32 | $9.51 | $9.32 | $9.41 | $9.41 | 3,534,500 |
2025-04-16 | $9.56 | $9.58 | $9.29 | $9.39 | $9.39 | 4,039,200 |
2025-04-15 | $9.55 | $9.68 | $9.50 | $9.61 | $9.61 | 3,834,360 |
2025-04-14 | $9.55 | $9.77 | $9.55 | $9.62 | $9.62 | 4,999,600 |
2025-04-11 | $9.33 | $9.59 | $9.31 | $9.46 | $9.46 | 5,224,100 |
2025-04-10 | $9.68 | $9.71 | $9.42 | $9.43 | $9.43 | 8,162,660 |
2025-04-09 | $9.05 | $9.29 | $8.45 | $9.28 | $9.28 | 9,607,230 |
2025-04-08 | $9.21 | $9.60 | $9.12 | $9.28 | $9.28 | 10,061,600 |
2025-04-07 | $9.89 | $10.07 | $9.50 | $9.50 | $9.50 | 8,866,800 |
2025-04-03 | $10.59 | $10.79 | $10.51 | $10.55 | $10.55 | 9,161,700 |
2025-04-02 | $10.45 | $11.20 | $10.44 | $10.78 | $10.78 | 14,926,420 |
2025-04-01 | $10.23 | $10.65 | $10.23 | $10.49 | $10.49 | 8,307,440 |
2025-03-31 | $10.30 | $10.77 | $10.16 | $10.31 | $10.31 | 8,390,550 |
2025-03-28 | $10.51 | $10.84 | $10.34 | $10.37 | $10.37 | 8,703,710 |
2025-03-27 | $10.72 | $10.77 | $10.50 | $10.51 | $10.51 | 7,847,670 |
2025-03-26 | $10.44 | $10.96 | $10.42 | $10.80 | $10.80 | 11,692,400 |
2025-03-25 | $10.37 | $10.57 | $10.25 | $10.48 | $10.48 | 6,595,600 |
2025-03-24 | $10.66 | $10.70 | $10.10 | $10.36 | $10.36 | 10,254,200 |
2025-03-21 | $10.82 | $10.87 | $10.62 | $10.65 | $10.65 | 7,426,800 |
2025-03-20 | $10.86 | $10.96 | $10.81 | $10.83 | $10.83 | 6,316,400 |
2025-03-19 | $10.97 | $11.05 | $10.79 | $10.91 | $10.91 | 9,154,500 |
2025-03-18 | $10.89 | $11.09 | $10.85 | $11.05 | $11.05 | 10,082,080 |
2025-03-17 | $10.91 | $11.07 | $10.84 | $10.88 | $10.88 | 7,034,210 |
2025-03-14 | $10.65 | $10.92 | $10.54 | $10.86 | $10.86 | 11,785,000 |
2025-03-13 | $10.91 | $10.96 | $10.52 | $10.61 | $10.61 | 9,435,000 |
2025-03-12 | $10.99 | $11.10 | $10.87 | $10.90 | $10.90 | 8,423,700 |
2025-03-11 | $10.82 | $11.06 | $10.73 | $10.98 | $10.98 | 11,541,900 |
2025-03-10 | $10.62 | $11.18 | $10.60 | $10.95 | $10.95 | 15,969,130 |
2025-03-07 | $10.65 | $10.75 | $10.40 | $10.62 | $10.62 | 10,077,830 |
2025-03-06 | $10.62 | $10.79 | $10.53 | $10.70 | $10.70 | 9,414,150 |
2025-03-05 | $10.83 | $10.89 | $10.48 | $10.56 | $10.56 | 10,644,600 |
2025-03-04 | $10.85 | $10.89 | $10.64 | $10.86 | $10.86 | 8,161,400 |
2025-03-03 | $10.71 | $11.24 | $10.71 | $10.95 | $10.95 | 16,595,700 |
2025-02-28 | $10.82 | $11.07 | $10.65 | $10.67 | $10.67 | 13,032,050 |
2025-02-27 | $11.04 | $11.15 | $10.70 | $10.94 | $10.94 | 16,622,600 |
2025-02-26 | $10.98 | $11.27 | $10.97 | $11.26 | $11.26 | 14,578,000 |
2025-02-25 | $10.82 | $11.06 | $10.75 | $10.96 | $10.96 | 11,316,300 |
2025-02-24 | $10.75 | $10.93 | $10.61 | $10.92 | $10.92 | 11,159,500 |
2025-02-20 | $10.89 | $10.92 | $10.68 | $10.81 | $10.81 | 7,225,960 |
2025-02-19 | $10.45 | $10.85 | $10.43 | $10.84 | $10.84 | 11,166,410 |
2025-02-18 | $10.80 | $10.98 | $10.50 | $10.52 | $10.52 | 12,644,490 |
2025-02-17 | $10.73 | $10.88 | $10.71 | $10.77 | $10.77 | 7,313,900 |
2025-02-14 | $10.53 | $10.85 | $10.52 | $10.75 | $10.75 | 7,737,500 |
2025-02-13 | $10.78 | $10.87 | $10.59 | $10.60 | $10.60 | 8,816,700 |
2025-02-12 | $10.62 | $10.73 | $10.56 | $10.70 | $10.70 | 6,666,500 |
2025-02-11 | $10.76 | $10.78 | $10.54 | $10.66 | $10.66 | 6,196,900 |
2025-02-10 | $10.75 | $10.80 | $10.61 | $10.80 | $10.80 | 9,666,850 |
2025-02-07 | $10.52 | $10.89 | $10.52 | $10.78 | $10.78 | 14,883,620 |
2025-02-06 | $10.15 | $10.58 | $10.11 | $10.58 | $10.58 | 8,928,770 |
2025-02-05 | $10.28 | $10.29 | $10.06 | $10.19 | $10.19 | 6,146,900 |
2025-01-27 | $10.50 | $10.60 | $10.11 | $10.13 | $10.13 | 6,367,900 |
2025-01-24 | $10.22 | $10.55 | $10.22 | $10.48 | $10.48 | 7,921,900 |
2025-01-23 | $10.59 | $10.66 | $10.31 | $10.33 | $10.33 | 9,293,890 |
2025-01-22 | $10.45 | $10.71 | $10.44 | $10.52 | $10.52 | 7,269,590 |
2025-01-21 | $10.65 | $10.73 | $10.41 | $10.58 | $10.58 | 9,027,900 |
2025-01-20 | $10.71 | $10.79 | $10.57 | $10.68 | $10.68 | 12,767,010 |
2025-01-17 | $10.75 | $10.85 | $10.54 | $10.69 | $10.69 | 17,792,010 |
2025-01-16 | $10.59 | $11.44 | $10.50 | $11.12 | $11.12 | 31,389,510 |
2025-01-15 | $9.84 | $10.82 | $9.70 | $10.82 | $10.82 | 11,726,050 |
2025-01-14 | $9.53 | $9.84 | $9.50 | $9.84 | $9.84 | 7,641,000 |
2025-01-13 | $9.40 | $9.55 | $9.27 | $9.49 | $9.49 | 4,340,700 |
2025-01-09 | $9.68 | $9.94 | $9.67 | $9.88 | $9.88 | 4,897,420 |
2025-01-08 | $9.71 | $9.81 | $9.49 | $9.80 | $9.80 | 6,360,700 |
2025-01-07 | $9.71 | $9.77 | $9.56 | $9.77 | $9.77 | 4,702,900 |
2025-01-06 | $9.63 | $9.84 | $9.43 | $9.68 | $9.68 | 5,457,200 |
2025-01-03 | $10.00 | $10.06 | $9.63 | $9.64 | $9.64 | 6,292,810 |
2025-01-02 | $10.18 | $10.27 | $9.89 | $9.97 | $9.97 | 7,305,500 |
2024-12-31 | $10.52 | $10.58 | $10.16 | $10.18 | $10.18 | 6,292,500 |
2024-12-30 | $10.63 | $10.66 | $10.42 | $10.50 | $10.50 | 5,295,390 |
2024-12-27 | $10.66 | $10.80 | $10.60 | $10.67 | $10.67 | 6,739,460 |
2024-12-26 | $10.66 | $10.75 | $10.63 | $10.64 | $10.64 | 4,553,880 |
2024-12-25 | $11.03 | $11.05 | $10.60 | $10.66 | $10.66 | 7,045,500 |
2024-12-24 | $10.88 | $11.12 | $10.81 | $10.98 | $10.98 | 7,253,520 |
2024-12-23 | $11.19 | $11.26 | $10.82 | $10.83 | $10.83 | 7,116,630 |
2024-12-20 | $11.30 | $11.36 | $11.21 | $11.27 | $11.27 | 6,265,530 |
2024-12-19 | $10.98 | $11.20 | $10.93 | $11.17 | $11.17 | 7,315,640 |
2024-12-18 | $11.14 | $11.21 | $10.99 | $11.08 | $11.08 | 6,407,980 |
2024-12-17 | $11.50 | $11.54 | $11.10 | $11.11 | $11.11 | 8,866,400 |
2024-12-16 | $11.73 | $11.79 | $11.46 | $11.53 | $11.53 | 8,249,360 |
2024-12-13 | $12.14 | $12.15 | $11.72 | $11.72 | $11.72 | 13,985,850 |
2024-12-12 | $12.16 | $12.20 | $12.06 | $12.19 | $12.19 | 8,676,500 |
2024-12-11 | $12.08 | $12.21 | $12.00 | $12.19 | $12.19 | 7,417,600 |
2024-12-10 | $12.40 | $12.46 | $12.08 | $12.08 | $12.08 | 10,655,200 |
2024-12-09 | $12.11 | $12.22 | $11.95 | $12.07 | $12.07 | 8,722,750 |
2024-12-06 | $11.98 | $12.11 | $11.75 | $12.07 | $12.07 | 9,581,970 |
2024-12-05 | $11.83 | $12.05 | $11.83 | $12.02 | $12.02 | 5,782,700 |
2024-12-04 | $12.16 | $12.22 | $11.79 | $11.88 | $11.88 | 10,000,500 |
2024-12-03 | $12.29 | $12.41 | $12.01 | $12.17 | $12.17 | 9,302,700 |
2024-12-02 | $12.10 | $12.26 | $11.82 | $12.24 | $12.24 | 11,652,800 |
2024-11-29 | $11.97 | $12.30 | $11.86 | $12.20 | $12.20 | 11,622,500 |
2024-11-28 | $11.90 | $12.20 | $11.89 | $12.00 | $12.00 | 9,377,640 |
2024-11-27 | $11.87 | $11.99 | $11.51 | $11.98 | $11.98 | 10,246,670 |
2024-11-26 | $12.03 | $12.28 | $11.86 | $11.87 | $11.87 | 7,768,750 |
2024-11-25 | $11.86 | $12.13 | $11.70 | $12.12 | $12.12 | 9,731,150 |
2024-11-22 | $12.54 | $12.96 | $11.85 | $11.86 | $11.86 | 17,621,030 |
2024-11-21 | $12.55 | $12.91 | $12.31 | $12.73 | $12.73 | 17,168,100 |
2024-11-20 | $12.27 | $12.45 | $12.12 | $12.40 | $12.40 | 11,895,700 |
2024-11-19 | $11.90 | $12.36 | $11.86 | $12.27 | $12.27 | 11,505,070 |
2024-11-18 | $12.45 | $12.51 | $11.76 | $11.87 | $11.87 | 13,689,130 |
2024-11-15 | $13.00 | $13.10 | $12.43 | $12.45 | $12.45 | 14,041,500 |
2024-11-14 | $13.64 | $13.77 | $12.94 | $13.00 | $13.00 | 16,006,050 |
2024-11-13 | $13.62 | $13.92 | $13.30 | $13.67 | $13.67 | 23,602,930 |
2024-11-12 | $14.50 | $15.13 | $13.79 | $13.94 | $13.94 | 44,648,660 |
2024-11-11 | $13.46 | $14.33 | $13.30 | $14.33 | $14.33 | 46,716,880 |
2024-11-08 | $12.98 | $13.88 | $12.92 | $13.45 | $13.45 | 39,026,320 |
2024-11-07 | $12.80 | $12.98 | $12.57 | $12.84 | $12.84 | 20,062,850 |
2024-11-06 | $12.78 | $13.53 | $12.78 | $13.05 | $13.05 | 29,121,320 |
2024-11-05 | $12.30 | $13.21 | $12.23 | $12.86 | $12.86 | 23,873,280 |
2024-11-04 | $12.29 | $12.65 | $12.07 | $12.46 | $12.46 | 18,857,800 |
2024-11-01 | $12.90 | $13.66 | $12.40 | $12.42 | $12.42 | 34,155,550 |
2024-10-31 | $12.35 | $12.66 | $12.35 | $12.59 | $12.59 | 22,192,510 |
2024-10-30 | $12.04 | $12.42 | $11.91 | $12.25 | $12.25 | 13,993,800 |
2024-10-29 | $12.66 | $12.99 | $12.10 | $12.14 | $12.14 | 18,948,600 |
2024-10-28 | $12.81 | $12.81 | $12.42 | $12.65 | $12.65 | 21,092,100 |
2024-10-25 | $12.08 | $12.98 | $12.06 | $12.74 | $12.74 | 32,575,500 |
2024-10-24 | $12.45 | $12.48 | $12.07 | $12.13 | $12.13 | 20,715,800 |
2024-10-23 | $12.20 | $12.83 | $12.00 | $12.57 | $12.57 | 37,085,280 |
2024-10-22 | $11.90 | $12.35 | $11.90 | $12.28 | $12.28 | 30,762,390 |
2024-10-21 | $12.37 | $12.66 | $11.89 | $12.24 | $12.24 | 46,283,240 |
2024-10-18 | $10.88 | $11.92 | $10.88 | $11.92 | $11.92 | 21,157,620 |
2024-10-17 | $11.01 | $11.14 | $10.81 | $10.84 | $10.84 | 12,204,000 |
2024-10-16 | $10.84 | $11.03 | $10.78 | $10.93 | $10.93 | 9,279,400 |
2024-10-15 | $11.26 | $11.45 | $10.99 | $11.00 | $11.00 | 11,132,150 |
2024-10-14 | $11.05 | $11.37 | $10.77 | $11.37 | $11.37 | 11,853,400 |
2024-10-11 | $11.43 | $11.43 | $10.82 | $10.91 | $10.91 | 12,304,400 |
2024-10-10 | $11.62 | $11.95 | $11.27 | $11.44 | $11.44 | 14,936,710 |
2024-10-09 | $12.64 | $12.65 | $11.62 | $11.62 | $11.62 | 23,808,460 |
2024-10-08 | $13.50 | $13.50 | $12.15 | $12.91 | $12.91 | 33,446,080 |
2024-09-30 | $11.65 | $12.35 | $11.38 | $12.28 | $12.28 | 30,269,390 |
2024-09-27 | $10.57 | $11.33 | $10.57 | $11.24 | $11.24 | 12,690,490 |
2024-09-26 | $10.09 | $10.50 | $10.03 | $10.50 | $10.50 | 14,347,130 |
2024-09-25 | $10.20 | $10.37 | $10.07 | $10.09 | $10.09 | 15,431,600 |
2024-09-24 | $9.63 | $10.10 | $9.61 | $10.10 | $10.10 | 18,930,080 |
2024-09-23 | $9.69 | $9.92 | $9.59 | $9.63 | $9.63 | 10,701,000 |
2024-09-20 | $9.96 | $10.00 | $9.61 | $9.71 | $9.71 | 12,426,460 |
2024-09-19 | $9.70 | $10.42 | $9.50 | $9.92 | $9.92 | 24,081,020 |
2024-09-18 | $9.75 | $9.88 | $9.35 | $9.47 | $9.47 | 14,755,340 |
2024-09-13 | $10.45 | $10.55 | $9.91 | $9.94 | $9.94 | 20,963,700 |
2024-09-12 | $10.29 | $10.94 | $10.29 | $10.51 | $10.51 | 26,019,900 |
2024-09-11 | $10.36 | $10.75 | $10.35 | $10.48 | $10.48 | 23,787,090 |
2024-09-10 | $10.54 | $10.91 | $10.23 | $10.47 | $10.47 | 26,125,390 |
2024-09-09 | $10.69 | $10.89 | $10.36 | $10.51 | $10.51 | 35,349,670 |
2024-09-06 | $12.22 | $12.26 | $10.91 | $11.09 | $11.09 | 53,267,380 |
2024-09-05 | $11.46 | $11.46 | $10.85 | $11.46 | $11.46 | 33,084,080 |
2024-09-04 | $9.60 | $10.42 | $9.60 | $10.42 | $10.42 | 6,488,020 |
2024-09-03 | $9.35 | $9.56 | $9.29 | $9.47 | $9.47 | 5,001,500 |
2024-09-02 | $9.73 | $9.84 | $9.38 | $9.38 | $9.38 | 6,097,200 |
2024-08-30 | $9.51 | $9.89 | $9.51 | $9.74 | $9.74 | 7,548,000 |
2024-08-29 | $9.20 | $9.67 | $9.20 | $9.59 | $9.59 | 7,441,700 |
2024-08-28 | $9.15 | $9.33 | $9.01 | $9.26 | $9.26 | 5,367,140 |
2024-08-27 | $9.32 | $9.44 | $9.12 | $9.19 | $9.19 | 6,524,600 |
2024-08-26 | $9.12 | $9.47 | $9.10 | $9.38 | $9.38 | 6,144,400 |
2024-08-23 | $9.28 | $9.36 | $9.07 | $9.13 | $9.13 | 6,512,770 |
2024-08-22 | $9.80 | $9.90 | $9.30 | $9.33 | $9.33 | 7,603,400 |
2024-08-21 | $9.78 | $9.89 | $9.69 | $9.71 | $9.71 | 4,967,800 |
2024-08-20 | $9.97 | $10.07 | $9.77 | $9.85 | $9.85 | 7,024,200 |
2024-08-19 | $10.27 | $10.27 | $9.97 | $9.98 | $9.98 | 9,178,400 |
2024-08-16 | $10.41 | $10.41 | $10.22 | $10.29 | $10.29 | 8,559,600 |
2024-08-15 | $10.18 | $10.53 | $10.08 | $10.42 | $10.42 | 11,265,600 |
2024-08-14 | $10.40 | $10.54 | $10.18 | $10.22 | $10.22 | 7,531,400 |
2024-08-13 | $10.32 | $10.50 | $10.04 | $10.43 | $10.43 | 10,999,980 |
2024-08-12 | $10.65 | $10.80 | $10.20 | $10.30 | $10.30 | 12,549,200 |
2024-08-09 | $10.59 | $10.62 | $10.39 | $10.41 | $10.41 | 11,235,300 |
2024-08-08 | $10.65 | $10.78 | $10.43 | $10.50 | $10.50 | 20,040,640 |
2024-08-07 | $11.08 | $11.23 | $10.61 | $10.80 | $10.80 | 35,616,480 |
2024-08-06 | $9.89 | $10.66 | $9.89 | $10.66 | $10.66 | 8,100,130 |
2024-08-05 | $10.04 | $10.20 | $9.68 | $9.69 | $9.69 | 6,715,300 |
2024-08-02 | $10.17 | $10.26 | $10.00 | $10.03 | $10.03 | 4,224,800 |
2024-08-01 | $10.24 | $10.33 | $10.01 | $10.20 | $10.20 | 4,989,300 |
2024-07-31 | $9.75 | $10.25 | $9.71 | $10.24 | $10.24 | 6,673,630 |
2024-07-30 | $9.68 | $9.83 | $9.60 | $9.81 | $9.81 | 3,707,550 |
2024-07-29 | $9.89 | $9.89 | $9.66 | $9.72 | $9.72 | 3,772,200 |
2024-07-26 | $9.73 | $9.94 | $9.69 | $9.85 | $9.85 | 4,814,550 |
2024-07-25 | $9.49 | $10.03 | $9.45 | $9.79 | $9.79 | 7,647,400 |
2024-07-24 | $9.81 | $9.84 | $9.51 | $9.53 | $9.53 | 4,967,500 |
2024-07-23 | $10.09 | $10.14 | $9.80 | $9.81 | $9.81 | 4,051,900 |
2024-07-22 | $10.14 | $10.33 | $10.02 | $10.10 | $10.10 | 4,069,600 |
2024-07-19 | $9.90 | $10.21 | $9.88 | $10.13 | $10.13 | 4,339,390 |
2024-07-18 | $9.88 | $10.08 | $9.74 | $10.00 | $10.00 | 5,896,810 |
2024-07-17 | $10.20 | $10.45 | $10.05 | $10.06 | $10.06 | 7,088,100 |
2024-07-16 | $9.94 | $10.11 | $9.91 | $10.06 | $10.06 | 4,629,260 |
2024-07-15 | $10.30 | $10.33 | $9.98 | $10.03 | $10.03 | 5,244,750 |
2024-07-12 | $10.37 | $10.59 | $10.32 | $10.37 | $10.37 | 6,693,360 |
2024-07-11 | $10.02 | $10.52 | $10.02 | $10.37 | $10.37 | 11,679,550 |
2024-07-10 | $9.81 | $10.21 | $9.66 | $9.88 | $9.88 | 11,541,950 |
2024-07-09 | $10.23 | $10.41 | $10.09 | $10.38 | $10.38 | 5,578,540 |
2024-07-08 | $10.55 | $10.57 | $10.18 | $10.22 | $10.22 | 5,863,080 |
2024-07-05 | $10.52 | $10.68 | $10.43 | $10.66 | $10.66 | 3,956,210 |
2024-07-04 | $10.88 | $10.93 | $10.50 | $10.54 | $10.54 | 4,740,020 |
2024-07-03 | $10.90 | $10.97 | $10.74 | $10.85 | $10.85 | 3,772,600 |
2024-07-02 | $11.03 | $11.09 | $10.81 | $10.87 | $10.87 | 4,955,700 |
2024-07-01 | $11.03 | $11.25 | $10.88 | $11.03 | $11.03 | 5,514,020 |
2024-06-28 | $10.85 | $11.22 | $10.83 | $11.04 | $11.04 | 5,499,800 |
2024-06-27 | $11.10 | $11.19 | $10.90 | $10.93 | $10.93 | 4,648,500 |
2024-06-26 | $10.70 | $11.22 | $10.62 | $11.21 | $11.21 | 6,342,180 |
2024-06-25 | $10.79 | $10.96 | $10.70 | $10.79 | $10.79 | 6,623,800 |
2024-06-24 | $11.17 | $11.23 | $10.78 | $10.83 | $10.83 | 8,342,000 |
2024-06-21 | $11.50 | $11.80 | $11.35 | $11.36 | $11.36 | 7,605,420 |
2024-06-20 | $11.88 | $11.88 | $11.40 | $11.45 | $11.45 | 6,940,950 |
2024-06-19 | $12.12 | $12.17 | $11.81 | $11.81 | $11.81 | 6,056,310 |
2024-06-18 | $11.89 | $12.14 | $11.80 | $12.11 | $12.11 | 6,686,670 |
2024-06-17 | $11.76 | $11.98 | $11.61 | $11.86 | $11.86 | 6,251,990 |
2024-06-14 | $11.88 | $12.00 | $11.72 | $11.88 | $11.88 | 6,785,660 |
2024-06-13 | $11.88 | $12.14 | $11.77 | $11.94 | $11.94 | 7,942,200 |
2024-06-12 | $11.70 | $11.94 | $11.65 | $11.85 | $11.85 | 6,713,170 |
2024-06-11 | $11.36 | $11.82 | $11.16 | $11.78 | $11.78 | 8,776,820 |
2024-06-07 | $11.43 | $11.58 | $11.21 | $11.46 | $11.46 | 9,928,200 |
2024-06-06 | $11.97 | $12.19 | $11.20 | $11.34 | $11.34 | 15,551,030 |
2024-06-05 | $12.30 | $12.30 | $11.96 | $12.03 | $12.03 | 8,814,200 |
2024-06-04 | $12.28 | $12.46 | $12.07 | $12.42 | $12.42 | 11,183,460 |
2024-06-03 | $12.75 | $12.75 | $12.26 | $12.44 | $12.44 | 13,767,740 |
2024-05-31 | $13.14 | $13.17 | $12.76 | $12.82 | $12.82 | 16,851,800 |
2024-05-30 | $13.50 | $13.78 | $13.10 | $13.14 | $13.14 | 24,059,300 |
2024-05-29 | $13.31 | $14.22 | $13.31 | $13.80 | $13.80 | 40,791,970 |
2024-05-28 | $13.20 | $13.49 | $12.90 | $13.18 | $13.18 | 22,484,280 |
2024-05-27 | $13.29 | $13.47 | $12.88 | $13.30 | $13.30 | 25,757,900 |
2024-05-24 | $13.87 | $14.24 | $13.46 | $13.49 | $13.49 | 35,900,010 |
2024-05-23 | $14.40 | $14.65 | $13.71 | $13.82 | $13.82 | 57,245,780 |
2024-05-22 | $12.59 | $13.76 | $12.59 | $13.76 | $13.76 | 38,425,680 |
2024-05-21 | $12.44 | $13.05 | $12.19 | $12.51 | $12.51 | 15,297,200 |
2024-05-20 | $12.29 | $12.56 | $12.25 | $12.38 | $12.38 | 5,066,070 |
2024-05-17 | $12.05 | $12.36 | $11.91 | $12.36 | $12.36 | 5,679,890 |
2024-05-16 | $12.16 | $12.20 | $12.04 | $12.07 | $12.07 | 4,699,860 |
2024-05-15 | $12.11 | $12.35 | $12.10 | $12.12 | $12.12 | 4,086,700 |
2024-05-14 | $12.19 | $12.36 | $12.16 | $12.18 | $12.18 | 4,671,300 |
2024-05-13 | $12.41 | $12.41 | $12.15 | $12.19 | $12.19 | 6,441,700 |
2024-05-10 | $12.65 | $12.75 | $12.36 | $12.48 | $12.48 | 6,946,300 |
2024-05-09 | $12.49 | $12.89 | $12.49 | $12.66 | $12.66 | 9,254,980 |
2024-05-08 | $12.62 | $12.75 | $12.40 | $12.43 | $12.43 | 7,046,800 |
2024-05-07 | $12.32 | $12.65 | $12.16 | $12.61 | $12.61 | 8,612,100 |
2024-05-06 | $12.21 | $12.39 | $12.21 | $12.33 | $12.33 | 7,124,200 |
2024-04-30 | $12.30 | $12.31 | $11.91 | $12.06 | $12.06 | 7,529,150 |
2024-04-29 | $11.73 | $12.37 | $11.71 | $12.25 | $12.25 | 10,347,720 |
2024-04-26 | $11.35 | $11.78 | $11.35 | $11.65 | $11.65 | 8,036,100 |
2024-04-25 | $11.39 | $11.66 | $11.29 | $11.46 | $11.46 | 7,482,780 |
2024-04-24 | $11.33 | $11.41 | $11.15 | $11.40 | $11.40 | 6,324,400 |
2024-04-23 | $11.21 | $11.38 | $11.10 | $11.27 | $11.27 | 6,820,710 |
2024-04-22 | $11.11 | $11.56 | $10.99 | $11.11 | $11.11 | 9,152,400 |
2024-04-19 | $11.30 | $11.32 | $10.94 | $11.05 | $11.05 | 6,621,680 |
2024-04-18 | $11.32 | $11.52 | $10.96 | $11.31 | $11.31 | 9,136,550 |
2024-04-17 | $10.70 | $11.32 | $10.70 | $11.31 | $11.31 | 11,044,500 |
2024-04-16 | $11.40 | $11.54 | $10.59 | $10.60 | $10.60 | 12,034,100 |
2024-04-15 | $12.08 | $12.30 | $11.28 | $11.54 | $11.54 | 12,379,150 |
2024-04-12 | $12.50 | $12.56 | $12.07 | $12.09 | $12.09 | 6,255,640 |
2024-04-11 | $12.45 | $12.62 | $12.28 | $12.40 | $12.40 | 5,389,800 |
2024-04-10 | $12.83 | $12.86 | $12.27 | $12.45 | $12.45 | 6,517,950 |
2024-04-09 | $12.28 | $12.85 | $12.28 | $12.83 | $12.83 | 9,246,150 |
2024-04-08 | $12.69 | $12.72 | $12.25 | $12.28 | $12.28 | 8,626,170 |
2024-04-03 | $12.95 | $13.04 | $12.69 | $12.78 | $12.78 | 7,825,870 |
2024-04-02 | $13.01 | $13.04 | $12.77 | $12.96 | $12.96 | 8,493,230 |
2024-04-01 | $12.73 | $13.06 | $12.73 | $13.04 | $13.04 | 9,916,970 |
2024-03-29 | $12.82 | $13.04 | $12.60 | $12.73 | $12.73 | 7,383,800 |
2024-03-28 | $12.81 | $13.10 | $12.81 | $12.88 | $12.88 | 7,424,050 |
2024-03-27 | $13.47 | $13.47 | $12.79 | $12.79 | $12.79 | 7,318,000 |
2024-03-26 | $13.31 | $13.56 | $13.09 | $13.49 | $13.49 | 7,435,710 |
2024-03-25 | $13.88 | $13.99 | $13.37 | $13.40 | $13.40 | 8,297,150 |
2024-03-22 | $14.35 | $14.40 | $13.77 | $13.88 | $13.88 | 9,773,080 |
2024-03-21 | $14.44 | $14.53 | $14.20 | $14.38 | $14.38 | 6,635,470 |
2024-03-20 | $14.50 | $14.73 | $14.38 | $14.50 | $14.50 | 8,226,220 |
2024-03-19 | $14.46 | $14.69 | $14.43 | $14.43 | $14.43 | 6,150,470 |
2024-03-18 | $14.30 | $14.56 | $14.23 | $14.55 | $14.55 | 8,849,050 |
2024-03-15 | $14.20 | $14.33 | $14.03 | $14.28 | $14.28 | 6,423,220 |
2024-03-14 | $14.51 | $14.52 | $14.05 | $14.24 | $14.24 | 8,259,820 |
2024-03-13 | $14.49 | $14.67 | $14.44 | $14.54 | $14.54 | 8,281,380 |
2024-03-12 | $14.69 | $14.79 | $14.49 | $14.57 | $14.57 | 13,540,740 |
2024-03-11 | $14.25 | $14.86 | $14.25 | $14.71 | $14.71 | 25,506,580 |
2024-03-08 | $13.57 | $14.25 | $13.57 | $14.18 | $14.18 | 21,840,930 |
2024-03-07 | $13.99 | $14.07 | $13.48 | $13.50 | $13.50 | 9,136,490 |
2024-03-06 | $13.42 | $14.13 | $13.40 | $13.84 | $13.84 | 13,778,940 |
2024-03-05 | $13.78 | $13.80 | $13.38 | $13.53 | $13.53 | 10,018,750 |
2024-03-04 | $14.00 | $14.09 | $13.70 | $13.93 | $13.93 | 11,452,720 |
2024-03-01 | $13.76 | $14.10 | $13.63 | $13.95 | $13.95 | 12,973,260 |
2024-02-29 | $13.39 | $13.82 | $13.32 | $13.77 | $13.77 | 19,540,840 |
2024-02-28 | $14.41 | $14.86 | $13.40 | $13.40 | $13.40 | 26,794,650 |
2024-02-27 | $13.56 | $14.33 | $13.56 | $14.33 | $14.33 | 21,869,330 |
2024-02-26 | $13.79 | $13.94 | $13.50 | $13.73 | $13.73 | 21,192,620 |
2024-02-23 | $13.21 | $14.22 | $13.20 | $13.86 | $13.86 | 30,713,490 |
2024-02-22 | $12.60 | $13.19 | $12.59 | $12.93 | $12.93 | 13,380,680 |
2024-02-21 | $12.26 | $12.96 | $12.20 | $12.53 | $12.53 | 13,667,240 |
2024-02-20 | $12.17 | $12.44 | $11.96 | $12.42 | $12.42 | 9,197,000 |
2024-02-19 | $12.26 | $12.37 | $12.02 | $12.30 | $12.30 | 11,852,910 |
2024-02-08 | $11.42 | $12.18 | $11.42 | $12.10 | $12.10 | 12,916,260 |
2024-02-07 | $11.58 | $11.90 | $11.32 | $11.46 | $11.46 | 12,270,050 |
2024-02-06 | $10.46 | $11.68 | $10.46 | $11.44 | $11.44 | 12,711,950 |
2024-02-05 | $11.88 | $12.00 | $10.91 | $10.91 | $10.91 | 15,097,880 |
2024-02-02 | $12.90 | $12.96 | $11.70 | $12.12 | $12.12 | 16,533,170 |
2024-02-01 | $12.30 | $13.37 | $12.27 | $12.97 | $12.97 | 16,744,830 |
2024-01-31 | $12.98 | $13.28 | $12.25 | $12.40 | $12.40 | 13,582,730 |
2024-01-30 | $13.46 | $13.70 | $12.93 | $12.96 | $12.96 | 14,086,750 |
2024-01-29 | $15.15 | $15.28 | $13.66 | $13.66 | $13.66 | 21,721,270 |
2024-01-26 | $15.41 | $15.77 | $15.11 | $15.18 | $15.18 | 12,592,870 |
2024-01-25 | $15.36 | $15.71 | $15.00 | $15.61 | $15.61 | 16,588,830 |
2024-01-24 | $15.65 | $15.77 | $14.78 | $15.41 | $15.41 | 17,439,490 |
2024-01-23 | $15.28 | $16.09 | $14.86 | $15.75 | $15.75 | 18,914,110 |
2024-01-22 | $16.51 | $16.67 | $15.32 | $15.61 | $15.61 | 26,881,270 |
2024-01-19 | $16.98 | $17.48 | $16.68 | $17.02 | $17.02 | 21,087,990 |
2024-01-18 | $16.40 | $17.10 | $16.28 | $17.05 | $17.05 | 19,888,610 |
2024-01-17 | $17.45 | $17.45 | $16.70 | $16.71 | $16.71 | 19,653,630 |
2024-01-16 | $17.40 | $17.89 | $17.00 | $17.67 | $17.67 | 25,131,710 |
2024-01-15 | $17.50 | $18.07 | $17.20 | $17.45 | $17.45 | 27,681,520 |
2024-01-12 | $18.35 | $19.90 | $18.15 | $18.15 | $18.15 | 44,762,580 |
2024-01-11 | $18.26 | $18.72 | $18.16 | $18.61 | $18.61 | 36,072,740 |
2024-01-10 | $17.40 | $19.36 | $17.26 | $18.79 | $18.79 | 53,654,210 |
2024-01-09 | $17.61 | $18.60 | $17.42 | $17.87 | $17.87 | 43,263,140 |
2024-01-08 | $16.86 | $18.63 | $16.51 | $18.05 | $18.05 | 48,919,340 |
2024-01-05 | $17.50 | $18.18 | $16.75 | $16.94 | $16.94 | 35,813,610 |
2024-01-04 | $16.95 | $18.48 | $16.50 | $17.72 | $17.72 | 45,621,770 |
2024-01-03 | $17.50 | $17.59 | $16.65 | $16.83 | $16.83 | 34,474,320 |
2024-01-02 | $18.65 | $18.65 | $17.07 | $17.67 | $17.67 | 60,627,740 |
2024-01-01 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
2023-12-29 | $17.37 | $17.37 | $17.37 | $17.37 | $17.37 | 5,613,740 |
2023-12-28 | $14.31 | $15.79 | $14.26 | $15.79 | $15.79 | 6,452,310 |
2023-12-27 | $14.46 | $14.59 | $14.26 | $14.35 | $14.35 | 4,367,290 |
2023-12-26 | $14.63 | $14.66 | $14.40 | $14.60 | $14.60 | 3,610,980 |
2023-12-25 | $14.81 | $14.89 | $14.58 | $14.70 | $14.70 | 4,749,700 |
2023-12-22 | $14.70 | $15.06 | $14.35 | $14.85 | $14.85 | 8,114,310 |
2023-12-21 | $14.35 | $14.83 | $14.20 | $14.70 | $14.70 | 6,446,910 |
2023-12-20 | $14.59 | $14.67 | $14.33 | $14.34 | $14.34 | 2,619,670 |
2023-12-19 | $14.50 | $14.75 | $14.39 | $14.54 | $14.54 | 3,383,100 |
2023-12-18 | $14.81 | $14.81 | $14.42 | $14.47 | $14.47 | 3,356,640 |
2023-12-15 | $14.85 | $15.09 | $14.74 | $14.78 | $14.78 | 4,448,600 |
2023-12-14 | $14.98 | $15.15 | $14.80 | $14.81 | $14.81 | 2,836,910 |
2023-12-13 | $15.10 | $15.10 | $14.83 | $14.85 | $14.85 | 2,876,110 |
2023-12-12 | $15.21 | $15.25 | $14.98 | $15.09 | $15.09 | 3,245,110 |
2023-12-11 | $15.04 | $15.26 | $14.78 | $15.21 | $15.21 | 4,040,400 |
2023-12-08 | $15.27 | $15.33 | $15.02 | $15.04 | $15.04 | 2,898,870 |
2023-12-07 | $15.24 | $15.27 | $14.97 | $15.20 | $15.20 | 3,663,190 |
2023-12-06 | $15.12 | $15.47 | $15.12 | $15.28 | $15.28 | 4,120,300 |
2023-12-05 | $15.45 | $15.59 | $15.12 | $15.12 | $15.12 | 3,814,960 |
2023-12-04 | $15.61 | $15.61 | $15.34 | $15.40 | $15.40 | 3,617,040 |
2023-12-01 | $15.57 | $15.62 | $15.37 | $15.55 | $15.55 | 3,501,460 |
2023-11-30 | $15.87 | $15.95 | $15.51 | $15.58 | $15.58 | 4,089,600 |
2023-11-29 | $15.96 | $16.13 | $15.85 | $15.89 | $15.89 | 2,670,400 |
2023-11-28 | $15.89 | $16.05 | $15.75 | $15.98 | $15.98 | 2,824,540 |
2023-11-27 | $15.88 | $15.98 | $15.75 | $15.85 | $15.85 | 3,103,440 |
2023-11-24 | $16.30 | $16.35 | $15.88 | $15.89 | $15.89 | 4,265,800 |
2023-11-23 | $16.21 | $16.33 | $16.11 | $16.30 | $16.30 | 3,238,020 |
2023-11-22 | $16.46 | $16.53 | $16.09 | $16.09 | $16.09 | 4,500,700 |
2023-11-21 | $16.76 | $16.78 | $16.45 | $16.48 | $16.48 | 3,853,590 |
2023-11-20 | $16.53 | $16.72 | $16.40 | $16.68 | $16.68 | 3,879,950 |
2023-11-17 | $16.45 | $16.65 | $16.40 | $16.51 | $16.51 | 3,876,750 |
2023-11-16 | $16.79 | $16.82 | $16.50 | $16.51 | $16.51 | 4,890,960 |
2023-11-15 | $16.78 | $17.02 | $16.73 | $16.89 | $16.89 | 7,380,270 |
2023-11-14 | $16.64 | $16.73 | $16.50 | $16.63 | $16.63 | 3,841,900 |
2023-11-13 | $16.69 | $16.76 | $16.40 | $16.59 | $16.59 | 4,579,420 |
2023-11-10 | $16.35 | $16.53 | $16.16 | $16.52 | $16.52 | 4,853,580 |
2023-11-09 | $16.32 | $16.64 | $16.29 | $16.45 | $16.45 | 5,705,950 |
2023-11-08 | $16.30 | $16.45 | $16.18 | $16.37 | $16.37 | 5,093,380 |
2023-11-07 | $16.29 | $16.38 | $16.18 | $16.32 | $16.32 | 3,307,860 |
2023-11-06 | $15.89 | $16.40 | $15.89 | $16.32 | $16.32 | 5,872,030 |
2023-11-03 | $15.66 | $16.03 | $15.66 | $15.94 | $15.94 | 5,012,950 |
2023-11-02 | $15.80 | $15.94 | $15.62 | $15.65 | $15.65 | 3,253,230 |
2023-11-01 | $15.77 | $15.95 | $15.60 | $15.84 | $15.84 | 4,389,500 |
2023-10-31 | $15.75 | $15.86 | $15.54 | $15.67 | $15.67 | 3,911,040 |
2023-10-30 | $15.43 | $15.81 | $15.36 | $15.75 | $15.75 | 4,844,170 |
2023-10-27 | $15.00 | $15.63 | $14.82 | $15.58 | $15.58 | 7,179,260 |
2023-10-26 | $15.00 | $15.09 | $14.75 | $15.07 | $15.07 | 5,197,720 |
2023-10-25 | $15.19 | $15.44 | $15.06 | $15.09 | $15.09 | 3,958,610 |
2023-10-24 | $14.80 | $15.14 | $14.70 | $15.12 | $15.12 | 4,790,490 |
2023-10-23 | $15.38 | $15.40 | $14.69 | $14.75 | $14.75 | 5,830,230 |
2023-10-20 | $15.30 | $15.70 | $15.25 | $15.46 | $15.46 | 4,132,400 |
2023-10-19 | $15.53 | $15.67 | $15.40 | $15.49 | $15.49 | 3,820,000 |
2023-10-18 | $16.00 | $16.03 | $15.52 | $15.53 | $15.53 | 6,257,380 |
2023-10-17 | $16.15 | $16.28 | $16.00 | $16.07 | $16.07 | 3,742,070 |
2023-10-16 | $16.52 | $16.58 | $16.08 | $16.14 | $16.14 | 4,855,000 |
2023-10-13 | $16.64 | $16.70 | $16.37 | $16.50 | $16.50 | 5,153,000 |
2023-10-12 | $16.61 | $16.80 | $16.51 | $16.77 | $16.77 | 5,643,390 |
2023-10-11 | $16.42 | $16.78 | $16.39 | $16.57 | $16.57 | 5,877,560 |
2023-10-10 | $16.49 | $16.61 | $16.30 | $16.33 | $16.33 | 3,620,900 |
2023-10-09 | $16.39 | $16.54 | $16.34 | $16.39 | $16.39 | 3,353,480 |
2023-09-28 | $16.37 | $16.57 | $16.36 | $16.48 | $16.48 | 4,672,770 |
2023-09-27 | $16.00 | $16.55 | $15.97 | $16.41 | $16.41 | 7,600,200 |
2023-09-26 | $16.25 | $16.33 | $15.95 | $15.99 | $15.99 | 3,866,490 |
2023-09-25 | $16.25 | $16.36 | $16.06 | $16.22 | $16.22 | 4,007,800 |
2023-09-22 | $15.97 | $16.30 | $15.96 | $16.29 | $16.29 | 4,064,010 |
2023-09-21 | $16.00 | $16.17 | $15.93 | $15.99 | $15.99 | 2,953,940 |
2023-09-20 | $16.26 | $16.38 | $16.04 | $16.05 | $16.05 | 3,716,420 |
2023-09-19 | $16.65 | $16.65 | $16.20 | $16.25 | $16.25 | 4,416,820 |
2023-09-18 | $16.44 | $16.80 | $16.30 | $16.65 | $16.65 | 4,341,580 |
2023-09-15 | $16.50 | $16.64 | $16.21 | $16.49 | $16.49 | 4,140,980 |
2023-09-14 | $16.52 | $16.57 | $16.25 | $16.33 | $16.33 | 3,908,040 |
2023-09-13 | $16.86 | $16.96 | $16.45 | $16.57 | $16.57 | 5,485,370 |
2023-09-12 | $16.90 | $17.14 | $16.79 | $16.97 | $16.97 | 5,199,700 |
2023-09-11 | $16.80 | $17.04 | $16.51 | $16.97 | $16.97 | 6,405,740 |
2023-09-08 | $17.00 | $17.15 | $16.75 | $16.75 | $16.75 | 8,338,890 |
2023-09-07 | $17.78 | $17.86 | $17.08 | $17.09 | $17.09 | 10,855,610 |
2023-09-06 | $17.85 | $18.08 | $17.56 | $17.68 | $17.68 | 17,223,800 |
2023-09-05 | $16.84 | $18.60 | $16.79 | $18.21 | $18.21 | 24,629,110 |
2023-09-04 | $16.70 | $16.92 | $16.54 | $16.91 | $16.91 | 5,294,450 |
2023-09-01 | $16.82 | $16.90 | $16.61 | $16.69 | $16.69 | 3,719,000 |
2023-08-31 | $16.64 | $16.71 | $16.37 | $16.64 | $16.64 | 4,400,870 |
2023-08-30 | $16.55 | $16.88 | $16.48 | $16.64 | $16.64 | 6,036,640 |
2023-08-29 | $16.00 | $16.58 | $15.91 | $16.51 | $16.51 | 6,860,730 |
2023-08-28 | $16.80 | $17.00 | $15.96 | $16.01 | $16.01 | 7,322,390 |
2023-08-25 | $16.30 | $16.50 | $15.81 | $15.94 | $15.94 | 6,408,090 |
2023-08-24 | $16.23 | $16.68 | $16.08 | $16.44 | $16.44 | 6,266,340 |
2023-08-23 | $16.67 | $16.67 | $16.16 | $16.16 | $16.16 | 5,144,550 |
2023-08-22 | $17.06 | $17.12 | $16.38 | $16.71 | $16.71 | 6,862,450 |
2023-08-21 | $17.10 | $17.29 | $16.96 | $16.96 | $16.96 | 3,876,360 |
2023-08-18 | $17.49 | $17.57 | $17.11 | $17.11 | $17.11 | 4,058,720 |
2023-08-17 | $17.10 | $17.50 | $17.05 | $17.49 | $17.49 | 4,133,230 |
2023-08-16 | $17.25 | $17.50 | $17.17 | $17.23 | $17.23 | 3,573,400 |
2023-08-15 | $17.65 | $17.70 | $17.25 | $17.30 | $17.30 | 6,056,220 |
2023-08-14 | $18.00 | $18.00 | $17.40 | $17.68 | $17.68 | 7,901,750 |
2023-08-11 | $18.48 | $18.52 | $18.00 | $18.01 | $18.01 | 8,052,590 |
2023-08-10 | $18.60 | $18.80 | $18.48 | $18.56 | $18.56 | 4,844,300 |
2023-08-09 | $18.66 | $18.66 | $18.42 | $18.46 | $18.46 | 5,019,500 |
2023-08-08 | $18.83 | $18.98 | $18.51 | $18.72 | $18.72 | 5,119,800 |
2023-08-07 | $18.99 | $19.15 | $18.76 | $18.88 | $18.88 | 6,207,700 |
2023-08-04 | $18.99 | $19.08 | $18.76 | $19.03 | $19.03 | 9,502,730 |
2023-08-03 | $18.64 | $19.06 | $18.63 | $18.89 | $18.89 | 9,704,870 |
2023-08-02 | $18.65 | $18.80 | $18.57 | $18.64 | $18.64 | 4,869,200 |
2023-08-01 | $18.87 | $18.87 | $18.60 | $18.70 | $18.70 | 6,403,480 |
2023-07-31 | $18.68 | $19.02 | $18.68 | $18.92 | $18.92 | 7,480,590 |
2023-07-28 | $18.56 | $18.82 | $18.28 | $18.76 | $18.76 | 8,624,530 |
2023-07-27 | $19.00 | $19.17 | $18.59 | $18.64 | $18.64 | 8,601,730 |
2023-07-26 | $19.15 | $19.39 | $18.91 | $19.02 | $19.02 | 10,555,530 |
2023-07-25 | $18.66 | $19.32 | $18.60 | $19.14 | $19.14 | 14,688,270 |
2023-07-24 | $18.85 | $19.14 | $18.48 | $18.53 | $18.53 | 11,110,720 |
2023-07-21 | $19.48 | $19.57 | $18.78 | $18.93 | $18.93 | 17,100,260 |
2023-07-20 | $20.43 | $20.57 | $19.42 | $19.43 | $19.43 | 23,109,360 |
2023-07-19 | $20.92 | $20.92 | $20.27 | $20.43 | $20.43 | 16,644,050 |
2023-07-18 | $21.36 | $21.36 | $20.69 | $20.93 | $20.93 | 17,787,210 |
2023-07-17 | $21.50 | $21.79 | $20.89 | $21.36 | $21.36 | 23,879,340 |
2023-07-14 | $21.66 | $22.65 | $21.37 | $21.89 | $21.89 | 47,661,140 |
2023-07-13 | $20.23 | $21.71 | $20.10 | $21.71 | $21.71 | 39,605,160 |
2023-07-12 | $19.74 | $20.19 | $19.25 | $19.74 | $19.74 | 10,919,580 |
2023-07-11 | $20.02 | $20.14 | $19.61 | $19.75 | $19.75 | 8,125,110 |
2023-07-10 | $19.59 | $20.27 | $19.42 | $20.06 | $20.06 | 11,044,550 |
2023-07-07 | $19.82 | $19.88 | $19.45 | $19.50 | $19.50 | 9,481,650 |
2023-07-06 | $20.18 | $20.30 | $19.90 | $20.00 | $20.00 | 8,254,060 |
2023-07-05 | $20.66 | $20.67 | $20.16 | $20.18 | $20.18 | 12,265,180 |
2023-07-04 | $20.59 | $20.93 | $20.22 | $20.67 | $20.67 | 15,180,050 |
2023-07-03 | $20.89 | $21.24 | $20.53 | $20.83 | $20.83 | 23,112,000 |
2023-06-30 | $20.08 | $20.97 | $19.75 | $20.81 | $20.81 | 22,472,150 |
2023-06-29 | $19.77 | $20.45 | $19.57 | $20.17 | $20.17 | 19,547,830 |
2023-06-28 | $19.60 | $19.84 | $19.41 | $19.78 | $19.78 | 11,777,740 |
2023-06-27 | $19.23 | $20.30 | $19.00 | $19.65 | $19.65 | 13,865,890 |
2023-06-26 | $19.11 | $19.69 | $18.94 | $19.25 | $19.25 | 8,909,790 |
2023-06-21 | $19.55 | $19.88 | $19.23 | $19.23 | $19.23 | 6,574,820 |
2023-06-20 | $19.54 | $19.77 | $19.36 | $19.67 | $19.67 | 5,970,600 |
2023-06-19 | $19.79 | $19.84 | $19.48 | $19.60 | $19.47 | 8,402,370 |
2023-06-16 | $19.34 | $19.89 | $19.26 | $19.79 | $19.66 | 9,477,060 |
2023-06-15 | $18.50 | $19.44 | $18.48 | $19.42 | $19.29 | 12,641,230 |
2023-06-14 | $18.75 | $18.79 | $18.48 | $18.57 | $18.45 | 4,503,050 |
2023-06-13 | $18.71 | $19.03 | $18.63 | $18.73 | $18.61 | 4,309,030 |
2023-06-12 | $18.52 | $18.94 | $18.37 | $18.82 | $18.70 | 6,374,710 |
2023-06-09 | $18.31 | $18.54 | $18.11 | $18.54 | $18.42 | 6,603,910 |
2023-06-08 | $18.60 | $18.87 | $18.29 | $18.31 | $18.19 | 5,343,030 |
2023-06-07 | $18.71 | $18.88 | $18.49 | $18.60 | $18.48 | 6,833,620 |
2023-06-06 | $19.60 | $19.64 | $18.79 | $18.86 | $18.74 | 10,646,140 |
2023-06-05 | $19.96 | $20.10 | $19.56 | $19.59 | $19.46 | 5,625,040 |
2023-06-02 | $19.30 | $20.13 | $19.28 | $19.95 | $19.82 | 9,355,090 |
2023-06-01 | $19.46 | $19.69 | $19.20 | $19.36 | $19.23 | 6,931,140 |
2023-05-31 | $19.80 | $20.18 | $19.43 | $19.49 | $19.36 | 8,204,730 |
2023-05-30 | $19.86 | $20.09 | $19.48 | $19.96 | $19.83 | 8,982,770 |
2023-05-29 | $20.53 | $20.65 | $19.71 | $19.75 | $19.62 | 14,194,200 |
2023-05-26 | $21.41 | $21.41 | $20.02 | $20.57 | $20.43 | 17,866,980 |
2023-05-25 | $21.22 | $21.90 | $20.95 | $21.57 | $21.43 | 18,721,870 |
2023-05-24 | $20.60 | $21.48 | $20.43 | $21.23 | $21.09 | 13,866,160 |
2023-05-23 | $21.02 | $21.02 | $20.33 | $20.58 | $20.44 | 12,178,950 |
2023-05-22 | $20.80 | $21.30 | $20.72 | $21.06 | $20.92 | 6,650,110 |
2023-05-19 | $20.46 | $20.99 | $20.43 | $20.84 | $20.70 | 7,016,450 |
2023-05-18 | $20.81 | $21.00 | $20.44 | $20.58 | $20.44 | 8,695,390 |
2023-05-17 | $20.75 | $21.26 | $20.71 | $21.08 | $20.94 | 8,785,550 |
2023-05-16 | $21.00 | $21.07 | $20.54 | $20.74 | $20.60 | 8,482,270 |
2023-05-15 | $19.91 | $20.80 | $19.88 | $20.56 | $20.43 | 9,200,350 |
2023-05-12 | $20.49 | $20.68 | $19.95 | $19.97 | $19.84 | 6,067,150 |
2023-05-11 | $20.72 | $20.92 | $20.31 | $20.49 | $20.49 | 6,521,150 |
2023-05-10 | $20.20 | $20.69 | $20.01 | $20.60 | $20.60 | 6,588,870 |
2023-05-09 | $20.59 | $20.69 | $20.20 | $20.20 | $20.20 | 5,306,190 |
2023-05-08 | $20.63 | $21.10 | $20.30 | $20.55 | $20.55 | 5,991,260 |
2023-05-05 | $20.83 | $20.90 | $20.16 | $20.49 | $20.49 | 7,188,280 |
2023-05-04 | $20.76 | $21.40 | $20.62 | $20.89 | $20.89 | 9,135,050 |
2023-05-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
2023-05-02 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
2023-04-28 | $21.20 | $21.44 | $20.59 | $20.76 | $20.76 | 14,592,540 |
2023-04-27 | $22.15 | $22.35 | $21.78 | $22.00 | $22.00 | 6,950,850 |
2023-04-26 | $21.22 | $22.70 | $21.17 | $22.15 | $22.15 | 12,609,890 |
2023-04-25 | $21.99 | $22.18 | $21.05 | $21.34 | $21.34 | 7,156,990 |
2023-04-24 | $22.26 | $22.46 | $21.85 | $22.05 | $22.05 | 7,762,180 |
2023-04-21 | $23.03 | $23.33 | $22.40 | $22.40 | $22.40 | 7,049,510 |
2023-04-20 | $23.35 | $23.35 | $22.80 | $23.08 | $23.08 | 8,035,910 |
2023-04-19 | $23.61 | $23.70 | $23.32 | $23.40 | $23.40 | 8,526,270 |
2023-04-18 | $23.92 | $24.25 | $23.68 | $23.75 | $23.75 | 7,358,210 |
2023-04-17 | $23.95 | $24.49 | $23.92 | $24.07 | $24.07 | 6,910,620 |
2023-04-14 | $24.05 | $24.35 | $23.88 | $24.11 | $24.11 | 6,463,770 |
2023-04-13 | $24.75 | $24.90 | $24.01 | $24.03 | $24.03 | 9,035,000 |
2023-04-12 | $24.57 | $24.78 | $24.08 | $24.73 | $24.73 | 8,535,060 |
2023-04-11 | $24.74 | $24.93 | $24.43 | $24.57 | $24.57 | 6,786,090 |
2023-04-10 | $24.70 | $25.27 | $24.50 | $24.87 | $24.87 | 7,440,710 |
2023-04-07 | $24.80 | $25.13 | $24.59 | $24.82 | $24.82 | 7,566,340 |
2023-04-06 | $24.42 | $25.00 | $24.38 | $24.77 | $24.77 | 9,843,500 |
2023-04-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
2023-04-04 | $25.58 | $25.62 | $24.26 | $24.43 | $24.43 | 18,687,270 |
2023-04-03 | $25.34 | $25.94 | $25.14 | $25.63 | $25.63 | 9,017,590 |
2023-03-31 | $25.25 | $25.89 | $25.15 | $25.42 | $25.42 | 8,327,500 |
2023-03-30 | $25.19 | $25.58 | $24.84 | $25.33 | $25.33 | 7,881,940 |
2023-03-29 | $25.45 | $26.06 | $25.04 | $25.13 | $25.13 | 10,926,460 |
2023-03-28 | $26.20 | $26.37 | $25.33 | $25.40 | $25.40 | 12,192,640 |
2023-03-27 | $25.50 | $26.25 | $25.40 | $26.17 | $26.17 | 12,969,220 |
2023-03-24 | $25.70 | $26.14 | $25.45 | $25.63 | $25.63 | 8,899,970 |
2023-03-23 | $25.80 | $26.10 | $25.52 | $25.75 | $25.75 | 6,290,950 |
2023-03-22 | $26.30 | $26.50 | $25.78 | $25.97 | $25.97 | 9,158,410 |
2023-03-21 | $25.96 | $26.01 | $25.47 | $26.00 | $26.00 | 7,699,260 |
2023-03-20 | $25.25 | $26.18 | $24.72 | $25.79 | $25.79 | 12,726,670 |
2023-03-17 | $25.35 | $25.71 | $24.99 | $25.40 | $25.40 | 11,054,230 |
2023-03-16 | $26.09 | $26.09 | $25.00 | $25.09 | $25.09 | 11,207,970 |
2023-03-15 | $26.39 | $26.75 | $25.88 | $26.09 | $26.09 | 10,200,680 |
2023-03-14 | $26.70 | $26.70 | $25.45 | $26.18 | $26.18 | 11,291,250 |
2023-03-13 | $26.70 | $27.23 | $26.30 | $26.50 | $26.50 | 9,054,100 |
2023-03-10 | $26.85 | $27.26 | $26.46 | $26.87 | $26.87 | 8,212,550 |
2023-03-09 | $27.23 | $27.39 | $26.80 | $26.85 | $26.85 | 8,890,180 |
2023-03-08 | $27.20 | $27.95 | $26.94 | $27.18 | $27.18 | 10,552,750 |
2023-03-07 | $27.88 | $27.89 | $27.22 | $27.22 | $27.22 | 10,453,730 |
2023-03-06 | $27.40 | $28.26 | $26.63 | $28.07 | $28.07 | 18,946,280 |
2023-03-03 | $27.60 | $28.06 | $27.25 | $27.43 | $27.43 | 11,771,960 |
2023-03-02 | $28.39 | $28.39 | $27.33 | $27.39 | $27.39 | 15,872,770 |
2023-03-01 | $28.74 | $28.74 | $28.00 | $28.34 | $28.34 | 11,856,250 |
2023-02-28 | $28.85 | $29.08 | $28.38 | $28.85 | $28.85 | 11,625,860 |
2023-02-27 | $28.97 | $30.08 | $28.74 | $29.10 | $29.10 | 11,699,180 |
2023-02-24 | $30.25 | $30.29 | $28.55 | $28.98 | $28.98 | 15,627,540 |
2023-02-23 | $29.25 | $30.66 | $29.06 | $30.29 | $30.29 | 16,830,360 |
2023-02-22 | $29.83 | $30.39 | $29.20 | $29.25 | $29.25 | 10,812,680 |
2023-02-21 | $29.72 | $30.37 | $29.43 | $30.10 | $30.10 | 8,624,130 |
2023-02-20 | $29.16 | $30.08 | $28.84 | $29.88 | $29.88 | 10,305,260 |
2023-02-17 | $30.08 | $30.09 | $29.36 | $29.40 | $29.40 | 9,893,220 |
2023-02-16 | $31.80 | $31.80 | $30.00 | $30.09 | $30.09 | 24,498,490 |
2023-02-15 | $30.90 | $33.33 | $30.01 | $31.80 | $31.80 | 29,039,930 |
2023-02-14 | $30.62 | $31.09 | $29.91 | $30.80 | $30.80 | 10,868,800 |
2023-02-13 | $30.21 | $31.40 | $30.01 | $30.62 | $30.62 | 17,189,250 |
2023-02-10 | $30.95 | $31.55 | $29.85 | $30.15 | $30.15 | 16,630,240 |
2023-02-09 | $30.55 | $32.13 | $30.39 | $31.25 | $31.25 | 15,799,470 |
2023-02-08 | $31.00 | $31.65 | $30.60 | $30.76 | $30.76 | 10,851,650 |
2023-02-07 | $31.49 | $32.12 | $30.81 | $31.12 | $31.12 | 14,580,220 |
2023-02-06 | $31.95 | $32.23 | $30.76 | $31.18 | $31.18 | 14,292,370 |
2023-02-03 | $33.71 | $34.30 | $31.50 | $32.32 | $32.32 | 23,957,550 |
2023-02-02 | $32.90 | $34.50 | $32.71 | $34.07 | $34.07 | 19,317,450 |
2023-02-01 | $32.40 | $33.61 | $32.11 | $32.98 | $32.98 | 22,549,400 |
2023-01-31 | $32.14 | $33.11 | $31.68 | $32.02 | $32.02 | 27,894,000 |
2023-01-30 | $34.50 | $34.79 | $33.56 | $33.76 | $33.76 | 15,494,760 |
2023-01-20 | $32.78 | $34.30 | $32.23 | $34.02 | $34.02 | 15,227,260 |
2023-01-19 | $33.29 | $33.31 | $32.43 | $32.75 | $32.75 | 9,837,680 |
2023-01-18 | $34.60 | $34.67 | $32.81 | $33.20 | $33.20 | 19,496,690 |
2023-01-17 | $34.07 | $36.00 | $34.06 | $34.62 | $34.62 | 15,328,020 |
2023-01-16 | $33.43 | $35.50 | $33.01 | $34.20 | $34.20 | 16,961,300 |
2023-01-13 | $33.43 | $33.60 | $32.31 | $32.93 | $32.93 | 8,880,990 |
2023-01-12 | $33.43 | $34.13 | $32.86 | $33.06 | $33.06 | 9,838,270 |
2023-01-11 | $33.84 | $34.35 | $33.00 | $33.18 | $33.18 | 12,404,420 |
2023-01-10 | $34.25 | $35.28 | $33.28 | $33.86 | $33.86 | 13,079,660 |
2023-01-09 | $34.64 | $34.82 | $33.33 | $34.25 | $34.25 | 17,816,450 |
2023-01-06 | $32.85 | $35.59 | $32.78 | $34.05 | $34.05 | 28,591,050 |
2023-01-05 | $31.75 | $32.92 | $31.23 | $32.35 | $32.35 | 16,279,940 |
2023-01-04 | $31.71 | $32.00 | $30.99 | $31.46 | $31.46 | 9,434,850 |
2023-01-03 | $30.97 | $32.50 | $30.70 | $31.83 | $31.83 | 11,577,200 |
2023-01-02 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
2022-12-30 | $32.03 | $32.50 | $31.09 | $31.70 | $31.70 | 10,832,140 |
2022-12-29 | $32.55 | $33.00 | $31.77 | $31.86 | $31.86 | 11,504,640 |
2022-12-28 | $32.40 | $32.99 | $31.66 | $32.06 | $32.06 | 16,802,900 |
2022-12-27 | $30.50 | $32.80 | $30.50 | $32.40 | $32.40 | 26,457,170 |
2022-12-26 | $27.52 | $30.29 | $27.15 | $30.29 | $30.29 | 21,720,330 |
2022-12-23 | $27.52 | $28.19 | $26.96 | $27.54 | $27.54 | 13,203,860 |
2022-12-22 | $29.08 | $29.20 | $27.93 | $28.04 | $28.04 | 12,718,510 |
2022-12-21 | $29.60 | $29.81 | $28.70 | $29.00 | $29.00 | 10,974,900 |
2022-12-20 | $29.09 | $30.10 | $29.01 | $29.52 | $29.52 | 12,752,210 |
2022-12-19 | $29.62 | $30.46 | $29.20 | $29.52 | $29.52 | 13,766,550 |
2022-12-16 | $31.80 | $32.15 | $29.08 | $29.38 | $29.38 | 35,720,240 |
2022-12-15 | $32.10 | $33.07 | $31.55 | $32.31 | $32.31 | 18,894,320 |
2022-12-14 | $32.45 | $32.48 | $30.95 | $32.26 | $32.26 | 23,721,950 |
2022-12-13 | $34.10 | $34.99 | $31.14 | $32.00 | $32.00 | 31,023,760 |
2022-12-12 | $35.20 | $35.50 | $34.07 | $34.48 | $34.48 | 22,253,150 |
2022-12-09 | $35.60 | $36.00 | $34.22 | $35.71 | $35.71 | 42,549,310 |
2022-12-08 | $33.62 | $36.98 | $33.40 | $36.16 | $36.16 | 54,303,020 |
2022-12-07 | $33.42 | $35.66 | $32.92 | $33.62 | $33.62 | 28,442,750 |
2022-12-06 | $33.30 | $34.74 | $32.78 | $33.80 | $33.80 | 27,216,460 |
2022-12-05 | $33.70 | $33.88 | $31.57 | $31.92 | $31.92 | 22,286,080 |
2022-12-01 | $32.99 | $34.00 | $32.00 | $33.11 | $33.11 | 20,858,420 |
2022-11-30 | $32.47 | $32.99 | $30.99 | $32.60 | $32.60 | 16,201,020 |
2022-11-29 | $32.00 | $33.60 | $31.88 | $32.53 | $32.53 | 20,964,210 |
2022-11-28 | $31.14 | $32.94 | $30.90 | $32.52 | $32.52 | 20,737,890 |
2022-11-25 | $33.46 | $33.48 | $31.80 | $31.86 | $31.86 | 22,642,380 |
2022-11-24 | $33.50 | $34.25 | $33.06 | $33.68 | $33.68 | 19,501,830 |
2022-11-23 | $34.13 | $34.78 | $31.90 | $34.10 | $34.10 | 30,761,820 |
2022-11-22 | $35.10 | $35.50 | $33.33 | $34.10 | $34.10 | 29,323,430 |
2022-11-21 | $34.70 | $36.60 | $32.89 | $35.79 | $35.79 | 42,573,810 |
2022-11-18 | $32.55 | $36.16 | $32.20 | $33.67 | $33.67 | 46,591,510 |
2022-11-17 | $32.33 | $33.94 | $32.12 | $32.98 | $32.98 | 30,127,090 |
2022-11-16 | $33.30 | $34.37 | $31.80 | $32.87 | $32.87 | 36,127,460 |
2022-11-15 | $31.00 | $33.72 | $30.82 | $33.72 | $33.72 | 71,942,110 |
2022-11-14 | $31.80 | $33.11 | $30.09 | $30.65 | $30.65 | 54,084,670 |
2022-11-11 | $33.00 | $33.20 | $28.98 | $30.10 | $30.10 | 41,438,320 |
2022-11-10 | $31.62 | $33.00 | $31.16 | $31.34 | $31.34 | 29,615,960 |
2022-11-09 | $31.00 | $32.58 | $30.50 | $31.15 | $31.15 | 27,424,600 |
2022-11-08 | $31.33 | $31.80 | $29.40 | $31.20 | $31.20 | 35,432,560 |
2022-11-07 | $29.70 | $31.26 | $29.28 | $31.26 | $31.26 | 48,751,120 |
2022-11-04 | $28.42 | $28.42 | $28.00 | $28.42 | $28.42 | 17,471,340 |
2022-11-03 | $24.39 | $25.84 | $24.30 | $25.84 | $25.84 | 31,997,030 |
2022-11-02 | $22.48 | $24.20 | $21.75 | $23.49 | $23.49 | 16,441,750 |
2022-11-01 | $20.88 | $22.35 | $20.49 | $22.19 | $22.19 | 11,493,400 |
2022-10-31 | $20.42 | $21.04 | $20.13 | $20.93 | $20.93 | 9,881,610 |
2022-10-28 | $22.13 | $22.35 | $21.10 | $21.18 | $21.18 | 5,682,750 |
2022-10-27 | $22.55 | $23.50 | $22.06 | $22.13 | $22.13 | 7,295,010 |
2022-10-26 | $22.23 | $22.65 | $21.89 | $22.45 | $22.45 | 6,015,340 |
2022-10-25 | $22.50 | $22.75 | $21.72 | $22.23 | $22.23 | 9,234,590 |
2022-10-24 | $23.41 | $23.41 | $22.10 | $22.68 | $22.68 | 8,187,690 |
2022-10-21 | $23.09 | $23.80 | $22.70 | $23.40 | $23.40 | 8,183,300 |
2022-10-20 | $22.99 | $23.00 | $22.17 | $22.58 | $22.58 | 6,799,880 |
2022-10-19 | $22.39 | $23.40 | $22.35 | $23.16 | $23.16 | 9,756,900 |
2022-10-18 | $22.40 | $22.75 | $22.20 | $22.40 | $22.40 | 5,467,100 |
2022-10-17 | $21.45 | $22.90 | $21.44 | $22.41 | $22.41 | 8,674,050 |
2022-10-14 | $21.10 | $21.93 | $20.85 | $21.63 | $21.63 | 5,654,130 |
2022-10-13 | $20.56 | $21.30 | $20.46 | $20.97 | $20.97 | 5,426,200 |
2022-10-12 | $19.85 | $20.75 | $19.46 | $20.71 | $20.71 | 4,710,840 |
2022-10-11 | $19.65 | $20.18 | $19.35 | $19.89 | $19.89 | 4,482,830 |
2022-10-10 | $19.83 | $20.02 | $19.32 | $19.49 | $19.49 | 4,741,880 |
2022-09-30 | $20.39 | $20.49 | $19.70 | $19.80 | $19.80 | 4,021,910 |
2022-09-29 | $20.80 | $20.87 | $20.10 | $20.40 | $20.40 | 3,666,320 |
2022-09-28 | $21.16 | $21.37 | $20.36 | $20.40 | $20.40 | 4,139,640 |
2022-09-27 | $20.90 | $21.37 | $20.69 | $21.16 | $21.16 | 5,344,900 |
2022-09-26 | $20.69 | $21.34 | $20.15 | $20.87 | $20.87 | 4,199,730 |
2022-09-23 | $21.27 | $21.65 | $20.50 | $20.75 | $20.75 | 4,626,570 |
2022-09-22 | $21.20 | $21.88 | $21.02 | $21.25 | $21.25 | 5,416,020 |
2022-09-21 | $21.29 | $21.60 | $20.90 | $21.25 | $21.25 | 3,899,240 |
2022-09-20 | $20.88 | $21.57 | $20.60 | $21.36 | $21.36 | 5,426,310 |
2022-09-19 | $21.00 | $21.35 | $18.94 | $20.56 | $20.56 | 5,323,190 |
2022-09-16 | $21.41 | $21.86 | $20.98 | $21.04 | $21.04 | 5,451,690 |
2022-09-15 | $23.27 | $23.44 | $21.25 | $21.66 | $21.66 | 9,435,470 |
2022-09-14 | $23.35 | $23.70 | $23.08 | $23.20 | $23.20 | 4,195,010 |
2022-09-13 | $23.85 | $24.13 | $23.35 | $23.74 | $23.74 | 5,011,450 |
2022-09-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
2022-09-09 | $24.33 | $24.61 | $23.47 | $23.76 | $23.76 | 6,333,980 |
2022-09-08 | $24.60 | $25.42 | $24.22 | $24.34 | $24.34 | 7,473,730 |
2022-09-07 | $23.86 | $24.90 | $23.75 | $24.67 | $24.67 | 8,165,380 |
2022-09-06 | $23.12 | $24.15 | $22.73 | $24.09 | $24.09 | 9,314,020 |
2022-09-05 | $22.80 | $23.68 | $22.80 | $23.12 | $23.12 | 7,484,190 |
2022-09-02 | $22.85 | $23.08 | $22.42 | $22.75 | $22.75 | 5,871,950 |
2022-09-01 | $22.99 | $23.11 | $22.51 | $22.68 | $22.68 | 6,696,000 |
2022-08-31 | $24.22 | $24.49 | $22.60 | $22.80 | $22.80 | 10,585,770 |
2022-08-30 | $24.75 | $25.28 | $24.20 | $24.34 | $24.34 | 6,374,070 |
2022-08-29 | $24.05 | $25.37 | $23.81 | $24.81 | $24.81 | 8,754,530 |
2022-08-26 | $25.20 | $25.75 | $24.40 | $24.45 | $24.45 | 8,915,690 |
2022-08-25 | $25.96 | $26.28 | $24.90 | $25.20 | $25.20 | 10,208,700 |
2022-08-24 | $27.30 | $27.60 | $25.70 | $25.96 | $25.96 | 14,213,280 |
2022-08-23 | $27.35 | $28.00 | $27.02 | $27.26 | $27.26 | 16,202,470 |
2022-08-22 | $27.30 | $27.86 | $26.42 | $27.00 | $27.00 | 14,353,960 |
2022-08-19 | $28.43 | $28.75 | $27.42 | $27.56 | $27.56 | 15,558,050 |
2022-08-18 | $29.61 | $29.67 | $28.33 | $28.63 | $28.63 | 25,188,570 |
2022-08-17 | $26.80 | $29.61 | $26.75 | $29.61 | $29.61 | 22,968,910 |
2022-08-16 | $26.70 | $27.27 | $26.60 | $26.92 | $26.92 | 10,581,770 |
2022-08-15 | $25.87 | $26.83 | $25.87 | $26.60 | $26.60 | 9,403,810 |
2022-08-12 | $26.67 | $26.96 | $25.95 | $26.02 | $26.02 | 8,994,750 |
2022-08-11 | $26.43 | $27.13 | $26.21 | $26.79 | $26.79 | 15,072,130 |
2022-08-10 | $25.62 | $26.51 | $25.03 | $26.44 | $26.44 | 14,081,440 |
2022-08-09 | $24.72 | $26.20 | $24.51 | $25.61 | $25.61 | 15,356,770 |
2022-08-08 | $23.70 | $24.64 | $23.12 | $24.50 | $24.50 | 8,337,720 |
2022-08-05 | $23.57 | $24.30 | $23.41 | $24.12 | $24.12 | 5,896,080 |
2022-08-04 | $23.38 | $23.89 | $23.03 | $23.49 | $23.49 | 6,110,050 |
2022-08-03 | $24.15 | $24.60 | $23.00 | $23.13 | $23.13 | 9,047,660 |
2022-08-02 | $24.75 | $24.93 | $24.08 | $24.14 | $24.14 | 9,320,570 |
2022-08-01 | $24.93 | $25.20 | $24.10 | $25.11 | $25.11 | 9,969,070 |
2022-07-29 | $25.00 | $25.56 | $24.90 | $24.95 | $24.95 | 10,772,650 |
2022-07-28 | $24.83 | $25.42 | $24.55 | $24.81 | $24.81 | 10,744,250 |
2022-07-27 | $23.60 | $25.10 | $23.60 | $24.71 | $24.71 | 15,779,670 |
2022-07-26 | $22.24 | $23.67 | $21.71 | $23.52 | $23.52 | 13,897,920 |
2022-07-25 | $24.75 | $25.00 | $22.68 | $22.68 | $22.68 | 14,734,430 |
2022-07-22 | $24.43 | $25.59 | $24.43 | $25.20 | $25.20 | 15,359,520 |
2022-07-21 | $24.90 | $25.39 | $24.22 | $24.53 | $24.53 | 9,818,050 |
2022-07-20 | $24.33 | $24.74 | $24.08 | $24.58 | $24.58 | 7,170,960 |
2022-07-19 | $24.46 | $24.76 | $23.91 | $24.29 | $24.29 | 8,218,980 |
2022-07-18 | $24.49 | $25.08 | $24.20 | $24.35 | $24.35 | 10,019,890 |
2022-07-15 | $25.10 | $25.70 | $24.83 | $25.10 | $25.10 | 9,420,560 |
2022-07-14 | $24.47 | $25.59 | $24.45 | $25.34 | $25.34 | 10,851,030 |
2022-07-13 | $23.90 | $24.48 | $23.52 | $24.32 | $24.32 | 7,156,980 |
2022-07-12 | $23.93 | $24.37 | $23.69 | $23.78 | $23.78 | 5,250,410 |
2022-07-11 | $24.01 | $24.50 | $23.55 | $23.94 | $23.94 | 5,436,510 |
2022-07-08 | $25.20 | $25.69 | $24.38 | $24.41 | $24.41 | 7,215,640 |
2022-07-07 | $24.39 | $25.19 | $24.00 | $25.00 | $25.00 | 8,072,280 |
2022-07-06 | $24.80 | $25.31 | $24.13 | $24.42 | $24.42 | 6,341,340 |
2022-07-05 | $25.15 | $25.58 | $24.37 | $24.73 | $24.73 | 9,113,660 |
2022-07-04 | $24.07 | $25.39 | $23.81 | $25.06 | $25.06 | 11,485,780 |
2022-07-01 | $26.63 | $27.33 | $25.07 | $25.09 | $25.09 | 12,436,820 |
2022-06-30 | $26.58 | $26.97 | $25.92 | $26.61 | $26.61 | 9,022,910 |
2022-06-29 | $28.42 | $28.44 | $26.35 | $26.36 | $26.36 | 12,535,590 |
2022-06-28 | $28.80 | $28.90 | $27.82 | $28.42 | $28.42 | 14,741,020 |
2022-06-27 | $28.82 | $30.00 | $28.38 | $28.93 | $28.93 | 14,532,130 |
2022-06-24 | $27.99 | $29.80 | $27.99 | $29.18 | $29.18 | 16,442,020 |
2022-06-23 | $26.12 | $27.18 | $25.66 | $27.10 | $27.10 | 6,925,990 |
2022-06-22 | $26.50 | $27.36 | $26.21 | $26.33 | $26.33 | 5,450,120 |
2022-06-21 | $27.50 | $27.52 | $26.20 | $26.50 | $26.50 | 6,098,000 |
2022-06-20 | $27.01 | $27.66 | $26.60 | $27.35 | $27.35 | 10,381,240 |
2022-06-17 | $25.74 | $26.79 | $25.57 | $26.68 | $26.68 | 7,284,020 |
2022-06-16 | $25.25 | $26.20 | $25.19 | $26.00 | $26.00 | 5,653,160 |
2022-06-15 | $26.27 | $26.52 | $25.43 | $25.45 | $25.45 | 5,120,900 |
2022-06-14 | $26.00 | $26.54 | $24.76 | $26.46 | $26.46 | 7,839,550 |
2022-06-13 | $26.70 | $27.29 | $25.75 | $26.17 | $26.17 | 5,487,430 |
2022-06-10 | $24.80 | $26.72 | $24.80 | $26.71 | $26.71 | 7,469,260 |
2022-06-09 | $25.80 | $25.95 | $24.98 | $25.33 | $25.33 | 5,371,000 |
2022-06-08 | $26.30 | $26.40 | $25.41 | $25.79 | $25.79 | 6,768,400 |
2022-06-07 | $27.36 | $27.88 | $25.80 | $26.14 | $26.14 | 11,537,380 |
2022-06-06 | $24.51 | $26.96 | $24.50 | $26.96 | $26.96 | 11,487,290 |
2022-06-02 | $23.82 | $24.65 | $23.69 | $24.51 | $24.51 | 3,752,980 |
2022-06-01 | $24.48 | $24.48 | $23.72 | $24.02 | $23.89 | 4,592,420 |
2022-05-31 | $23.90 | $24.52 | $23.79 | $24.45 | $24.32 | 7,167,150 |
2022-05-30 | $23.00 | $23.86 | $22.00 | $23.85 | $23.72 | 8,017,960 |
2022-05-27 | $23.60 | $24.10 | $22.80 | $22.93 | $22.81 | 4,019,480 |
2022-05-26 | $23.27 | $23.95 | $22.60 | $23.36 | $23.24 | 5,164,000 |
2022-05-25 | $23.12 | $23.88 | $22.77 | $23.25 | $23.13 | 5,136,370 |
2022-05-24 | $24.65 | $24.87 | $23.17 | $23.30 | $23.18 | 8,150,990 |
2022-05-23 | $24.23 | $25.20 | $24.01 | $24.80 | $24.67 | 7,258,340 |
2022-05-20 | $23.82 | $25.28 | $23.78 | $24.41 | $24.28 | 9,091,980 |
2022-05-19 | $23.39 | $24.99 | $23.08 | $23.82 | $23.69 | 12,893,040 |
2022-05-18 | $22.85 | $24.00 | $22.30 | $23.76 | $23.63 | 8,541,510 |
2022-05-17 | $22.07 | $22.85 | $21.90 | $22.77 | $22.65 | 5,910,600 |
2022-05-16 | $22.59 | $23.08 | $21.86 | $22.19 | $22.07 | 6,459,150 |
2022-05-13 | $23.10 | $23.28 | $22.48 | $22.59 | $22.47 | 5,508,150 |
2022-05-12 | $23.03 | $23.45 | $22.30 | $23.27 | $23.15 | 7,842,150 |
2022-05-11 | $22.01 | $24.34 | $21.68 | $23.36 | $23.24 | 14,860,350 |
2022-05-10 | $20.50 | $22.65 | $20.35 | $22.15 | $22.03 | 10,883,330 |
2022-05-09 | $20.42 | $21.55 | $20.30 | $20.94 | $20.83 | 7,852,000 |
2022-05-06 | $20.70 | $21.08 | $20.24 | $20.62 | $20.51 | 7,557,400 |
2022-05-05 | $19.95 | $21.98 | $19.80 | $21.38 | $21.27 | 12,923,520 |
2022-05-04 | $20.00 | $20.00 | $20.00 | $20.00 | $19.89 | 0 |
2022-05-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.89 | 0 |
2022-04-29 | $18.87 | $20.56 | $18.57 | $20.00 | $19.89 | 10,713,210 |
2022-04-28 | $18.80 | $19.40 | $18.40 | $18.76 | $18.66 | 10,028,660 |
2022-04-27 | $17.00 | $19.48 | $16.78 | $19.23 | $19.13 | 13,622,470 |
2022-04-26 | $17.98 | $18.30 | $16.75 | $17.71 | $17.62 | 13,110,280 |
2022-04-25 | $19.55 | $19.68 | $18.61 | $18.61 | $18.51 | 6,782,500 |
2022-04-22 | $19.90 | $21.00 | $19.44 | $20.68 | $20.57 | 20,731,060 |
2022-04-21 | $18.80 | $19.35 | $18.50 | $19.35 | $19.25 | 3,758,890 |
2022-04-20 | $17.98 | $17.98 | $17.42 | $17.59 | $17.50 | 1,803,110 |
2022-04-19 | $17.87 | $18.26 | $17.73 | $17.91 | $17.82 | 2,788,700 |
2022-04-18 | $17.07 | $18.05 | $16.81 | $17.93 | $17.84 | 4,223,200 |
2022-04-15 | $17.20 | $17.33 | $16.84 | $17.10 | $17.01 | 2,075,400 |
2022-04-14 | $17.44 | $17.44 | $17.05 | $17.29 | $17.20 | 1,783,850 |
2022-04-13 | $17.48 | $17.48 | $17.10 | $17.10 | $17.01 | 1,709,800 |
2022-04-12 | $17.35 | $17.69 | $17.02 | $17.60 | $17.51 | 2,358,100 |
2022-04-11 | $18.60 | $18.80 | $17.41 | $17.45 | $17.36 | 4,099,860 |
2022-04-08 | $18.50 | $18.62 | $17.90 | $18.18 | $18.08 | 3,322,800 |
2022-04-07 | $18.60 | $18.61 | $18.32 | $18.53 | $18.43 | 2,542,600 |
2022-04-06 | $18.40 | $18.67 | $18.13 | $18.64 | $18.54 | 2,904,830 |
2022-04-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.28 | 0 |
2022-04-04 | $18.38 | $18.38 | $18.38 | $18.38 | $18.28 | 0 |
2022-04-01 | $18.43 | $18.57 | $18.11 | $18.38 | $18.28 | 2,671,900 |
2022-03-31 | $19.03 | $19.03 | $18.30 | $18.51 | $18.41 | 3,584,030 |
2022-03-30 | $18.25 | $19.07 | $18.03 | $19.03 | $18.93 | 4,914,480 |
2022-03-29 | $18.57 | $18.85 | $17.86 | $17.92 | $17.83 | 3,955,400 |
2022-03-28 | $18.80 | $18.80 | $18.10 | $18.53 | $18.43 | 3,184,900 |
2022-03-25 | $19.36 | $19.50 | $18.70 | $18.90 | $18.80 | 3,989,970 |
2022-03-24 | $19.73 | $19.74 | $18.96 | $19.23 | $19.13 | 4,685,010 |
2022-03-23 | $19.70 | $20.20 | $19.60 | $19.77 | $19.67 | 3,538,120 |
2022-03-22 | $20.10 | $20.25 | $19.53 | $19.68 | $19.58 | 4,502,450 |
2022-03-21 | $20.55 | $20.65 | $19.75 | $20.21 | $20.10 | 6,556,520 |
2022-03-18 | $20.79 | $20.94 | $20.33 | $20.53 | $20.42 | 4,072,080 |
2022-03-17 | $20.69 | $21.66 | $20.60 | $20.96 | $20.85 | 4,266,610 |
2022-03-16 | $20.21 | $20.35 | $19.08 | $20.35 | $20.24 | 3,122,950 |
2022-03-15 | $20.90 | $20.97 | $19.72 | $19.84 | $19.74 | 4,396,800 |
2022-03-14 | $21.65 | $21.68 | $20.75 | $20.85 | $20.74 | 4,328,600 |
2022-03-11 | $22.00 | $22.40 | $21.20 | $21.81 | $21.69 | 4,856,820 |
2022-03-10 | $22.41 | $22.90 | $22.03 | $22.48 | $22.36 | 8,194,860 |
2022-03-09 | $22.53 | $22.78 | $20.52 | $22.08 | $21.96 | 6,942,330 |
2022-03-08 | $24.21 | $24.39 | $22.01 | $22.50 | $22.38 | 5,672,580 |
2022-03-07 | $25.35 | $25.60 | $24.17 | $24.20 | $24.07 | 3,128,730 |
2022-03-04 | $25.98 | $26.38 | $25.40 | $25.64 | $25.50 | 2,172,530 |
2022-03-03 | $27.00 | $27.15 | $26.00 | $26.07 | $25.93 | 2,969,090 |
2022-03-02 | $26.80 | $27.00 | $26.36 | $26.91 | $26.77 | 2,253,810 |
2022-03-01 | $26.70 | $27.38 | $26.70 | $27.02 | $26.88 | 4,689,380 |
2022-02-28 | $25.83 | $26.82 | $25.30 | $26.68 | $26.54 | 4,945,580 |
2022-02-25 | $25.19 | $26.12 | $25.19 | $25.80 | $25.66 | 3,059,800 |
2022-02-24 | $25.68 | $26.42 | $24.75 | $25.08 | $24.95 | 4,228,000 |
2022-02-23 | $25.08 | $25.83 | $25.08 | $25.78 | $25.64 | 3,412,110 |
2022-02-22 | $25.31 | $25.72 | $24.66 | $25.01 | $24.88 | 2,189,400 |
2022-02-21 | $25.57 | $25.82 | $25.15 | $25.33 | $25.20 | 1,645,440 |
2022-02-18 | $26.19 | $26.19 | $25.31 | $25.69 | $25.55 | 2,526,980 |
2022-02-17 | $25.20 | $26.79 | $25.00 | $26.19 | $26.05 | 5,711,150 |
2022-02-16 | $25.00 | $25.30 | $24.93 | $25.20 | $25.07 | 1,274,100 |
2022-02-15 | $24.78 | $25.08 | $24.48 | $25.00 | $24.87 | 1,405,490 |
2022-02-14 | $24.50 | $25.18 | $23.76 | $24.80 | $24.67 | 1,482,700 |
2022-02-11 | $25.80 | $25.80 | $24.60 | $24.71 | $24.58 | 1,547,720 |
2022-02-10 | $26.12 | $26.45 | $25.21 | $25.50 | $25.37 | 2,011,200 |
2022-02-09 | $26.12 | $26.42 | $25.80 | $26.29 | $26.15 | 2,399,210 |
2022-02-08 | $26.44 | $26.50 | $25.55 | $26.02 | $25.88 | 1,214,500 |
2022-02-07 | $26.15 | $26.48 | $26.15 | $26.43 | $26.29 | 888,900 |
2022-02-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.75 | 0 |
2022-02-03 | $25.89 | $25.89 | $25.89 | $25.89 | $25.75 | 0 |
2022-02-02 | $25.89 | $25.89 | $25.89 | $25.89 | $25.75 | 0 |
2022-02-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.75 | 0 |
2022-01-28 | $25.51 | $26.19 | $25.20 | $25.89 | $25.75 | 1,502,330 |
2022-01-27 | $26.70 | $26.72 | $25.39 | $25.50 | $25.37 | 1,248,460 |
2022-01-26 | $26.30 | $26.62 | $25.95 | $26.43 | $26.29 | 1,041,630 |
2022-01-25 | $26.98 | $27.29 | $26.14 | $26.37 | $26.23 | 1,333,310 |
2022-01-24 | $26.66 | $27.45 | $26.21 | $27.00 | $26.86 | 1,639,840 |
2022-01-21 | $27.39 | $27.85 | $26.53 | $26.72 | $26.58 | 2,179,400 |
2022-01-20 | $27.90 | $28.06 | $26.91 | $27.40 | $27.26 | 2,315,700 |
2022-01-19 | $28.43 | $28.80 | $27.80 | $27.89 | $27.74 | 1,576,700 |
2022-01-18 | $28.35 | $29.08 | $28.12 | $28.58 | $28.43 | 2,558,400 |
2022-01-17 | $27.98 | $28.35 | $27.96 | $28.29 | $28.14 | 1,746,600 |
2022-01-14 | $27.90 | $28.35 | $27.48 | $27.95 | $27.80 | 1,456,330 |
2022-01-13 | $28.73 | $28.80 | $27.90 | $27.92 | $27.77 | 1,725,440 |
2022-01-12 | $28.09 | $28.69 | $28.09 | $28.62 | $28.47 | 1,441,570 |
2022-01-11 | $28.80 | $29.08 | $28.00 | $28.09 | $27.94 | 2,074,640 |
2022-01-10 | $29.60 | $29.80 | $28.54 | $28.69 | $28.54 | 3,164,400 |
2022-01-07 | $29.98 | $30.23 | $29.71 | $29.80 | $29.64 | 1,315,650 |
2022-01-06 | $30.03 | $30.33 | $29.41 | $29.99 | $29.83 | 1,732,360 |
2022-01-05 | $30.63 | $30.97 | $29.96 | $30.13 | $29.97 | 2,044,690 |
2022-01-04 | $31.52 | $31.52 | $30.70 | $30.90 | $30.74 | 2,087,350 |
2022-01-03 | $31.13 | $31.13 | $31.13 | $31.13 | $30.97 | 0 |
2021-12-31 | $30.99 | $31.89 | $30.70 | $31.13 | $30.97 | 2,799,090 |
2021-12-30 | $30.02 | $30.68 | $29.98 | $30.58 | $30.42 | 2,497,900 |
2021-12-29 | $30.09 | $30.48 | $29.82 | $29.99 | $29.83 | 1,528,580 |
2021-12-28 | $29.50 | $30.10 | $29.49 | $30.08 | $29.92 | 1,289,170 |
2021-12-27 | $29.97 | $30.27 | $29.40 | $29.50 | $29.34 | 2,036,140 |
2021-12-24 | $30.88 | $30.88 | $29.70 | $29.97 | $29.81 | 3,079,430 |
2021-12-23 | $30.40 | $31.43 | $29.82 | $30.98 | $30.82 | 4,927,630 |
2021-12-22 | $30.20 | $30.49 | $29.82 | $30.32 | $30.16 | 2,287,500 |
2021-12-21 | $30.42 | $30.95 | $29.41 | $30.04 | $29.88 | 3,529,400 |
2021-12-20 | $31.36 | $31.45 | $30.35 | $30.42 | $30.26 | 3,404,870 |
2021-12-17 | $32.11 | $32.11 | $31.35 | $31.35 | $31.18 | 4,043,300 |
2021-12-16 | $32.70 | $32.75 | $32.20 | $32.28 | $32.11 | 2,988,620 |
2021-12-15 | $32.50 | $32.69 | $32.00 | $32.55 | $32.38 | 4,130,600 |
2021-12-14 | $32.76 | $33.01 | $32.13 | $32.50 | $32.33 | 4,020,040 |
2021-12-13 | $32.63 | $33.45 | $32.60 | $32.92 | $32.75 | 4,260,840 |
2021-12-10 | $32.17 | $33.21 | $32.17 | $33.04 | $32.87 | 5,503,790 |
2021-12-09 | $33.42 | $33.44 | $32.06 | $32.16 | $31.99 | 7,078,870 |
2021-12-08 | $32.60 | $34.07 | $31.26 | $33.55 | $33.37 | 8,302,190 |
2021-12-07 | $34.70 | $35.24 | $33.27 | $33.76 | $33.58 | 6,076,100 |
2021-12-06 | $34.38 | $35.35 | $34.09 | $34.63 | $34.45 | 6,594,240 |
2021-12-03 | $34.46 | $34.46 | $34.46 | $34.46 | $34.28 | 7,880,220 |
2021-12-02 | $35.48 | $35.48 | $35.48 | $35.48 | $35.29 | 7,817,380 |
2021-12-01 | $37.60 | $38.05 | $35.56 | $36.27 | $36.08 | 12,756,830 |
2021-11-30 | $39.90 | $40.21 | $37.36 | $37.61 | $37.41 | 14,407,270 |
2021-11-29 | $37.66 | $41.31 | $35.93 | $39.92 | $39.71 | 28,258,210 |
2021-11-26 | $34.39 | $37.55 | $34.14 | $37.55 | $37.35 | 14,889,890 |
2021-11-25 | $35.58 | $35.58 | $34.07 | $34.14 | $33.96 | 4,915,440 |
2021-11-24 | $35.62 | $36.09 | $35.03 | $35.60 | $35.41 | 5,539,440 |
2021-11-23 | $37.19 | $37.47 | $35.54 | $35.61 | $35.42 | 6,333,490 |
2021-11-22 | $36.02 | $37.66 | $35.67 | $37.19 | $36.99 | 8,930,410 |
2021-11-19 | $35.33 | $36.11 | $34.10 | $35.95 | $35.76 | 6,657,440 |
2021-11-18 | $35.91 | $37.73 | $35.01 | $35.47 | $35.28 | 6,227,340 |
2021-11-17 | $35.27 | $36.31 | $34.61 | $35.94 | $35.75 | 5,657,280 |
2021-11-16 | $36.02 | $36.47 | $34.41 | $34.91 | $34.73 | 7,993,060 |
2021-11-15 | $37.10 | $37.50 | $35.59 | $36.18 | $35.99 | 10,913,650 |
2021-11-12 | $33.13 | $36.00 | $32.90 | $35.59 | $35.40 | 8,976,800 |
2021-11-11 | $32.24 | $34.48 | $32.24 | $33.19 | $33.01 | 5,259,000 |
2021-11-10 | $32.41 | $32.90 | $31.40 | $32.50 | $32.33 | 4,279,500 |
2021-11-09 | $30.50 | $33.20 | $30.43 | $31.99 | $31.82 | 8,115,600 |
2021-11-08 | $30.00 | $30.47 | $29.29 | $30.30 | $30.14 | 2,972,200 |
2021-11-05 | $31.20 | $31.20 | $31.20 | $31.20 | $31.04 | 5,342,200 |
2021-11-04 | $30.97 | $32.09 | $30.88 | $31.20 | $31.04 | 3,100,100 |
2021-11-03 | $31.64 | $32.05 | $30.50 | $30.88 | $30.72 | 3,327,100 |
2021-11-02 | $31.90 | $33.33 | $31.50 | $31.60 | $31.43 | 5,133,730 |
2021-11-01 | $30.09 | $33.11 | $30.08 | $32.65 | $32.48 | 9,370,770 |
2021-10-29 | $29.78 | $30.45 | $29.15 | $30.10 | $29.94 | 3,196,400 |
2021-10-28 | $30.59 | $30.70 | $29.60 | $29.79 | $29.63 | 2,308,290 |
2021-10-27 | $30.30 | $31.07 | $29.68 | $30.34 | $30.18 | 3,121,810 |
2021-10-26 | $31.28 | $31.96 | $30.91 | $30.99 | $30.83 | 3,812,700 |
2021-10-25 | $31.00 | $32.30 | $30.53 | $31.71 | $31.54 | 5,237,300 |
2021-10-22 | $30.27 | $30.45 | $29.69 | $30.03 | $29.87 | 1,433,200 |
2021-10-21 | $30.60 | $31.04 | $30.30 | $30.45 | $30.29 | 1,855,680 |
2021-10-20 | $30.51 | $31.05 | $29.92 | $30.44 | $30.28 | 1,825,060 |
2021-10-19 | $30.40 | $30.84 | $30.10 | $30.52 | $30.36 | 1,341,450 |
2021-10-18 | $29.98 | $30.50 | $29.71 | $30.34 | $30.18 | 1,254,030 |
2021-10-15 | $30.77 | $31.10 | $30.03 | $30.13 | $29.97 | 1,300,300 |
2021-10-14 | $30.15 | $30.93 | $29.81 | $30.59 | $30.43 | 2,145,630 |
2021-10-13 | $29.13 | $30.43 | $28.88 | $30.15 | $29.99 | 2,172,380 |
2021-10-12 | $31.50 | $31.50 | $28.40 | $29.25 | $29.10 | 3,657,700 |
2021-10-11 | $31.68 | $31.98 | $31.00 | $31.55 | $31.38 | 2,882,070 |
2021-10-08 | $32.80 | $32.81 | $31.51 | $31.61 | $31.44 | 2,045,050 |
2021-10-07 | $32.26 | $32.26 | $32.26 | $32.26 | $32.09 | 0 |
2021-10-06 | $32.26 | $32.26 | $32.26 | $32.26 | $32.09 | 0 |
2021-09-30 | $32.28 | $32.52 | $31.80 | $32.26 | $32.09 | 1,447,400 |
2021-09-29 | $32.90 | $33.31 | $32.05 | $32.05 | $31.88 | 2,152,840 |
2021-09-28 | $32.91 | $33.70 | $32.10 | $33.19 | $33.01 | 1,503,900 |
2021-09-27 | $33.29 | $33.90 | $32.00 | $32.90 | $32.73 | 3,261,550 |
2021-09-24 | $33.67 | $33.90 | $32.86 | $33.65 | $33.47 | 2,194,360 |
2021-09-23 | $35.17 | $35.17 | $33.16 | $33.20 | $33.02 | 4,093,400 |
2021-09-22 | $34.44 | $35.98 | $34.26 | $34.78 | $34.60 | 3,583,120 |
2021-09-21 | $34.71 | $34.71 | $34.71 | $34.71 | $34.53 | 0 |
2021-09-20 | $34.71 | $34.71 | $34.71 | $34.71 | $34.53 | 0 |
2021-09-17 | $36.89 | $37.20 | $33.61 | $34.71 | $34.53 | 5,573,340 |
2021-09-16 | $36.29 | $37.13 | $34.52 | $36.42 | $36.23 | 8,245,200 |
2021-09-15 | $34.10 | $36.31 | $34.10 | $36.13 | $35.94 | 7,076,290 |
2021-09-14 | $33.18 | $35.30 | $33.18 | $34.63 | $34.45 | 8,747,820 |
2021-09-13 | $32.32 | $33.54 | $31.48 | $33.08 | $32.91 | 6,096,500 |
2021-09-10 | $32.79 | $32.86 | $31.70 | $32.45 | $32.28 | 4,044,010 |
2021-09-09 | $33.40 | $33.80 | $32.46 | $33.00 | $32.83 | 4,837,640 |
2021-09-08 | $33.90 | $34.78 | $33.00 | $33.41 | $33.23 | 6,504,800 |
2021-09-07 | $33.40 | $34.38 | $33.08 | $34.06 | $33.88 | 6,424,520 |
2021-09-06 | $33.33 | $34.20 | $32.88 | $33.74 | $33.56 | 8,048,100 |
2021-09-03 | $37.40 | $37.66 | $35.01 | $35.01 | $34.83 | 13,459,690 |
2021-09-02 | $38.80 | $40.00 | $37.34 | $38.90 | $38.69 | 14,219,320 |
2021-09-01 | $36.93 | $39.30 | $35.30 | $39.30 | $39.09 | 16,114,420 |
2021-08-31 | $34.49 | $37.84 | $34.49 | $35.73 | $35.54 | 17,785,570 |
2021-08-30 | $34.99 | $36.12 | $33.96 | $34.40 | $34.22 | 19,104,700 |
2021-08-27 | $31.84 | $34.79 | $31.44 | $32.84 | $32.67 | 17,179,300 |
2021-08-26 | $30.84 | $32.68 | $30.51 | $31.63 | $31.46 | 11,735,290 |
2021-08-25 | $29.20 | $30.40 | $28.45 | $30.30 | $30.14 | 5,907,090 |
2021-08-24 | $29.46 | $30.50 | $29.11 | $29.40 | $29.24 | 4,978,300 |
2021-08-23 | $27.72 | $30.40 | $27.72 | $29.89 | $29.73 | 6,901,720 |
2021-08-20 | $28.62 | $28.62 | $27.30 | $27.88 | $27.73 | 4,122,800 |
2021-08-19 | $29.70 | $30.31 | $27.95 | $28.68 | $28.53 | 7,629,980 |
2021-08-18 | $31.83 | $31.83 | $29.80 | $30.59 | $30.43 | 10,130,670 |
2021-08-17 | $30.20 | $32.79 | $30.20 | $32.00 | $31.83 | 16,837,990 |
2021-08-16 | $30.40 | $30.65 | $29.65 | $29.81 | $29.65 | 4,142,700 |
2021-08-13 | $28.90 | $30.66 | $28.50 | $30.29 | $30.13 | 7,080,640 |
2021-08-12 | $29.38 | $29.49 | $28.61 | $28.95 | $28.80 | 2,785,030 |
2021-08-11 | $29.29 | $29.59 | $28.73 | $29.25 | $29.10 | 3,807,950 |
2021-08-10 | $29.00 | $30.30 | $29.00 | $29.60 | $29.44 | 4,098,300 |
2021-08-09 | $29.29 | $29.40 | $28.30 | $29.01 | $28.86 | 3,202,600 |
2021-08-06 | $29.36 | $30.06 | $28.84 | $29.82 | $29.66 | 3,291,000 |
2021-08-05 | $30.43 | $30.43 | $28.77 | $29.34 | $29.19 | 3,946,800 |
2021-08-04 | $28.58 | $30.77 | $28.50 | $30.18 | $30.02 | 5,668,400 |
2021-08-03 | $30.98 | $31.00 | $28.86 | $29.05 | $28.90 | 5,107,490 |
2021-08-02 | $30.16 | $32.30 | $29.80 | $31.07 | $30.91 | 6,426,790 |
2021-07-30 | $29.90 | $30.60 | $29.16 | $29.62 | $29.46 | 3,555,860 |
2021-07-29 | $29.20 | $29.92 | $28.39 | $29.79 | $29.63 | 2,914,420 |
2021-07-28 | $28.95 | $29.38 | $27.11 | $27.99 | $27.84 | 3,924,030 |
2021-07-27 | $30.56 | $31.17 | $28.80 | $28.80 | $28.65 | 4,484,560 |
2021-07-26 | $31.10 | $31.88 | $29.59 | $30.67 | $30.51 | 4,656,530 |
2021-07-23 | $30.01 | $31.23 | $29.68 | $31.16 | $31.00 | 7,064,840 |
2021-07-22 | $29.80 | $30.21 | $29.08 | $30.08 | $29.92 | 3,630,720 |
2021-07-21 | $28.51 | $30.20 | $28.47 | $29.90 | $29.74 | 4,875,230 |
2021-07-20 | $27.15 | $28.57 | $27.11 | $28.45 | $28.30 | 2,655,710 |
2021-07-19 | $27.79 | $28.48 | $27.30 | $27.68 | $27.53 | 3,207,270 |
2021-07-16 | $27.85 | $28.46 | $27.38 | $28.08 | $27.93 | 3,458,010 |
2021-07-15 | $28.76 | $29.20 | $27.04 | $27.90 | $27.75 | 6,207,400 |
2021-07-14 | $30.52 | $30.62 | $29.00 | $29.20 | $29.05 | 3,651,070 |
2021-07-13 | $31.49 | $31.86 | $30.80 | $30.97 | $30.81 | 3,792,520 |
2021-07-12 | $30.65 | $31.80 | $30.42 | $31.49 | $31.32 | 5,950,060 |
2021-07-09 | $30.31 | $30.93 | $29.35 | $30.35 | $30.19 | 3,399,300 |
2021-07-08 | $31.50 | $31.84 | $30.49 | $30.94 | $30.78 | 4,098,450 |
2021-07-07 | $29.94 | $31.12 | $29.23 | $30.87 | $30.71 | 4,155,000 |
2021-07-06 | $30.08 | $31.17 | $29.50 | $29.92 | $29.76 | 4,002,300 |
2021-07-05 | $30.31 | $31.00 | $29.32 | $30.44 | $30.28 | 5,052,420 |
2021-07-02 | $32.32 | $32.50 | $29.80 | $30.59 | $30.43 | 6,357,670 |
2021-07-01 | $33.00 | $35.40 | $31.67 | $32.41 | $32.24 | 8,040,100 |
2021-06-30 | $29.61 | $32.29 | $28.61 | $32.29 | $32.12 | 6,610,430 |
2021-06-29 | $28.30 | $30.66 | $27.44 | $29.35 | $29.20 | 5,567,640 |
2021-06-28 | $28.04 | $28.79 | $27.93 | $28.15 | $28.00 | 1,470,700 |
2021-06-25 | $28.61 | $28.72 | $27.85 | $28.17 | $28.02 | 1,575,840 |
2021-06-24 | $28.36 | $29.14 | $28.02 | $28.63 | $28.48 | 2,772,960 |
2021-06-23 | $28.64 | $29.05 | $28.00 | $28.28 | $28.13 | 2,173,760 |
2021-06-22 | $29.00 | $29.34 | $27.59 | $28.21 | $28.06 | 2,462,170 |
2021-06-21 | $26.68 | $28.82 | $26.22 | $28.35 | $28.20 | 4,508,340 |
2021-06-18 | $26.88 | $27.38 | $26.51 | $26.69 | $26.55 | 1,588,240 |
2021-06-17 | $26.71 | $27.22 | $26.40 | $26.69 | $26.55 | 1,535,800 |
2021-06-16 | $28.06 | $28.14 | $26.72 | $26.88 | $26.74 | 2,165,740 |
2021-06-15 | $26.78 | $28.81 | $25.68 | $28.26 | $28.11 | 5,509,180 |
2021-06-14 | $26.74 | $26.74 | $26.74 | $26.74 | $26.60 | 0 |
2021-06-11 | $26.80 | $27.14 | $26.47 | $26.74 | $26.60 | 1,590,810 |
2021-06-10 | $25.63 | $27.44 | $25.62 | $26.80 | $26.66 | 3,365,070 |
2021-06-09 | $26.04 | $26.32 | $25.65 | $25.72 | $25.58 | 1,092,580 |
2021-06-08 | $26.27 | $26.55 | $25.71 | $26.35 | $26.21 | 1,432,500 |
2021-06-07 | $26.18 | $27.00 | $25.63 | $26.39 | $26.25 | 2,111,200 |
2021-06-04 | $25.65 | $26.68 | $25.51 | $26.15 | $26.01 | 2,107,180 |
2021-06-03 | $26.21 | $26.81 | $25.70 | $25.79 | $25.65 | 1,962,830 |
2021-06-02 | $26.71 | $27.46 | $26.23 | $26.45 | $26.31 | 2,670,200 |
2021-06-01 | $27.50 | $27.84 | $26.70 | $27.00 | $26.86 | 4,769,740 |
2021-05-31 | $25.86 | $27.87 | $25.05 | $27.84 | $27.69 | 5,880,070 |
2021-05-28 | $23.76 | $26.10 | $23.52 | $25.34 | $25.21 | 5,632,230 |
2021-05-27 | $22.55 | $23.78 | $22.45 | $23.76 | $23.63 | 4,309,990 |
2021-05-26 | $22.66 | $22.97 | $22.49 | $22.58 | $22.46 | 3,010,000 |
2021-05-25 | $23.26 | $23.26 | $22.63 | $22.66 | $22.54 | 2,740,570 |
2021-05-24 | $22.83 | $23.29 | $22.82 | $23.00 | $22.88 | 1,128,720 |
2021-05-21 | $23.35 | $23.35 | $22.70 | $23.01 | $22.89 | 1,598,390 |
2021-05-20 | $23.20 | $23.58 | $22.58 | $22.95 | $22.83 | 2,619,280 |
2021-05-19 | $22.88 | $23.65 | $22.23 | $23.40 | $23.28 | 7,009,710 |
2021-05-18 | $21.71 | $22.88 | $21.57 | $22.88 | $22.76 | 3,093,630 |
2021-05-17 | $22.32 | $22.51 | $21.54 | $21.71 | $21.60 | 4,268,100 |
2021-05-14 | $23.00 | $23.11 | $22.20 | $22.47 | $22.35 | 2,413,050 |
2021-05-13 | $23.28 | $23.65 | $22.63 | $22.87 | $22.75 | 2,154,880 |
2021-05-12 | $24.55 | $25.82 | $23.47 | $23.47 | $23.35 | 3,027,310 |
2021-05-11 | $26.97 | $26.97 | $25.90 | $26.08 | $25.94 | 1,026,070 |
2021-05-10 | $26.93 | $27.17 | $26.07 | $27.17 | $27.03 | 408,680 |
2021-05-07 | $28.00 | $28.00 | $26.61 | $26.92 | $26.78 | 1,159,210 |
2021-05-06 | $27.89 | $28.52 | $27.14 | $28.00 | $27.85 | 961,220 |
2021-05-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.74 | 0 |
2021-05-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.74 | 0 |
2021-04-30 | $27.40 | $27.89 | $27.12 | $27.89 | $27.74 | 773,690 |
2021-04-29 | $28.71 | $28.81 | $27.37 | $27.44 | $27.30 | 1,142,180 |
2021-04-28 | $29.47 | $29.57 | $28.41 | $29.05 | $28.84 | 673,460 |
2021-04-27 | $29.76 | $29.83 | $28.46 | $29.35 | $29.14 | 1,037,210 |
2021-04-26 | $28.70 | $30.00 | $28.35 | $29.82 | $29.61 | 1,416,900 |
2021-04-23 | $29.50 | $29.50 | $28.50 | $28.81 | $28.61 | 1,190,070 |
2021-04-22 | $29.53 | $29.79 | $29.01 | $29.79 | $29.58 | 968,280 |
2021-04-21 | $30.10 | $30.56 | $29.10 | $29.53 | $29.32 | 1,197,830 |
2021-04-20 | $29.00 | $30.90 | $29.00 | $30.19 | $29.98 | 2,477,810 |
2021-04-19 | $28.30 | $29.67 | $28.10 | $29.30 | $29.09 | 2,018,730 |
2021-04-16 | $27.96 | $28.53 | $27.64 | $28.30 | $28.10 | 481,300 |
2021-04-15 | $27.60 | $28.24 | $27.59 | $28.10 | $27.90 | 452,100 |
2021-04-14 | $27.80 | $28.38 | $27.67 | $28.23 | $28.03 | 807,960 |
2021-04-13 | $27.19 | $27.81 | $27.03 | $27.59 | $27.39 | 642,300 |
2021-04-12 | $28.00 | $28.04 | $27.06 | $27.20 | $27.01 | 1,183,130 |
2021-04-09 | $29.54 | $29.74 | $27.99 | $28.01 | $27.81 | 1,595,770 |
2021-04-08 | $30.36 | $30.65 | $29.51 | $29.61 | $29.40 | 850,760 |
2021-04-07 | $30.67 | $30.90 | $30.20 | $30.33 | $30.12 | 845,930 |
2021-04-06 | $30.31 | $31.18 | $29.35 | $31.02 | $30.80 | 1,555,880 |
2021-04-05 | $30.44 | $30.44 | $30.44 | $30.44 | $30.22 | 0 |
2021-04-02 | $29.76 | $30.89 | $29.76 | $30.44 | $30.22 | 827,410 |
2021-04-01 | $29.71 | $29.98 | $29.11 | $29.78 | $29.57 | 852,900 |
2021-03-31 | $29.84 | $30.08 | $29.81 | $29.81 | $29.60 | 400,000 |
2021-03-30 | $29.98 | $30.37 | $29.38 | $29.82 | $29.61 | 588,560 |
2021-03-29 | $31.10 | $31.26 | $29.95 | $30.00 | $29.79 | 988,400 |
2021-03-26 | $31.10 | $31.50 | $30.79 | $31.15 | $30.93 | 878,700 |
2021-03-25 | $30.88 | $31.66 | $30.21 | $31.10 | $30.88 | 1,148,330 |
2021-03-24 | $30.68 | $31.36 | $30.18 | $30.74 | $30.52 | 820,860 |
2021-03-23 | $30.86 | $31.32 | $30.05 | $30.23 | $30.02 | 813,180 |
2021-03-22 | $30.34 | $31.87 | $30.34 | $30.76 | $30.54 | 1,580,490 |
2021-03-19 | $29.64 | $31.09 | $29.40 | $30.34 | $30.13 | 903,030 |
2021-03-18 | $29.93 | $30.28 | $29.65 | $29.65 | $29.44 | 555,030 |
2021-03-17 | $28.78 | $30.13 | $28.13 | $30.00 | $29.79 | 1,141,500 |
2021-03-16 | $28.72 | $29.31 | $28.33 | $28.78 | $28.58 | 595,060 |
2021-03-15 | $29.36 | $29.81 | $28.31 | $28.72 | $28.52 | 934,020 |
2021-03-12 | $30.23 | $30.65 | $29.45 | $29.73 | $29.52 | 801,250 |
2021-03-11 | $30.19 | $30.50 | $29.00 | $30.29 | $30.08 | 859,020 |
2021-03-10 | $30.43 | $31.44 | $29.68 | $29.95 | $29.74 | 1,030,340 |
2021-03-09 | $31.11 | $31.68 | $29.36 | $30.45 | $30.23 | 1,398,500 |
2021-03-08 | $33.00 | $33.51 | $30.80 | $31.56 | $31.34 | 1,758,510 |
2021-03-05 | $32.01 | $32.98 | $31.34 | $32.38 | $32.15 | 1,590,970 |
2021-03-04 | $33.99 | $34.00 | $32.78 | $32.80 | $32.57 | 1,022,400 |
2021-03-03 | $32.70 | $33.62 | $32.51 | $33.60 | $33.36 | 1,433,120 |
2021-03-02 | $32.17 | $33.50 | $31.60 | $32.70 | $32.47 | 1,637,100 |
2021-03-01 | $30.55 | $33.16 | $30.55 | $32.92 | $32.69 | 2,027,290 |
2021-02-26 | $30.00 | $31.10 | $30.00 | $30.33 | $30.12 | 792,100 |
2021-02-25 | $30.71 | $31.55 | $29.85 | $30.50 | $30.28 | 894,700 |
2021-02-24 | $31.80 | $31.87 | $30.28 | $30.42 | $30.20 | 928,800 |
2021-02-23 | $30.50 | $32.14 | $30.01 | $31.26 | $31.04 | 1,359,600 |
2021-02-22 | $30.82 | $31.25 | $30.50 | $30.64 | $30.42 | 1,271,620 |
2021-02-19 | $30.54 | $30.91 | $29.84 | $30.80 | $30.58 | 968,700 |
2021-02-18 | $29.10 | $30.66 | $29.00 | $30.54 | $30.32 | 1,792,440 |
2021-02-17 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
2021-02-16 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
2021-02-15 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
2021-02-12 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
2021-02-11 | $28.73 | $28.73 | $28.73 | $28.73 | $28.53 | 0 |
2021-02-10 | $28.31 | $29.58 | $27.80 | $28.73 | $28.53 | 1,370,510 |
2021-02-09 | $28.54 | $29.68 | $27.85 | $28.24 | $28.04 | 1,833,140 |
2021-02-08 | $28.10 | $29.00 | $27.00 | $28.66 | $28.46 | 1,912,360 |
2021-02-05 | $29.28 | $30.00 | $28.31 | $28.50 | $28.30 | 990,400 |
2021-02-04 | $28.81 | $30.10 | $28.32 | $29.81 | $29.60 | 1,303,000 |
2021-02-03 | $29.88 | $30.35 | $28.90 | $29.10 | $28.89 | 1,277,930 |
2021-02-02 | $28.92 | $30.27 | $28.50 | $30.10 | $29.89 | 1,706,570 |
2021-02-01 | $28.60 | $29.38 | $28.10 | $28.92 | $28.72 | 983,800 |
2021-01-29 | $29.49 | $29.60 | $28.42 | $28.75 | $28.55 | 1,579,130 |
2021-01-28 | $31.30 | $31.59 | $29.25 | $29.39 | $29.18 | 2,415,090 |
2021-01-27 | $32.15 | $32.50 | $29.97 | $30.94 | $30.72 | 2,887,300 |
2021-01-26 | $34.39 | $34.50 | $32.14 | $32.15 | $31.92 | 2,938,400 |
2021-01-25 | $36.00 | $36.30 | $34.38 | $35.02 | $34.77 | 2,472,680 |
2021-01-22 | $35.31 | $36.85 | $35.28 | $35.91 | $35.66 | 2,592,460 |
2021-01-21 | $35.10 | $36.23 | $35.03 | $35.71 | $35.46 | 1,817,400 |
2021-01-20 | $35.20 | $35.54 | $34.08 | $34.55 | $34.31 | 2,045,130 |
2021-01-19 | $35.89 | $36.50 | $35.20 | $35.20 | $34.95 | 951,900 |
2021-01-18 | $34.73 | $36.35 | $34.73 | $35.87 | $35.62 | 1,184,200 |
2021-01-15 | $35.00 | $35.37 | $33.81 | $35.03 | $34.78 | 1,459,120 |
2021-01-14 | $35.80 | $35.81 | $33.70 | $34.92 | $34.67 | 2,364,730 |
2021-01-13 | $36.70 | $37.28 | $35.38 | $35.99 | $35.74 | 1,380,480 |
2021-01-12 | $36.16 | $37.30 | $35.87 | $36.72 | $36.46 | 1,454,920 |
2021-01-11 | $36.59 | $37.47 | $35.36 | $36.17 | $35.91 | 1,899,650 |
2021-01-08 | $39.45 | $39.45 | $36.40 | $36.98 | $36.72 | 3,010,000 |
2021-01-07 | $39.50 | $40.98 | $38.85 | $39.55 | $39.27 | 2,055,330 |
2021-01-06 | $40.69 | $41.28 | $38.86 | $39.42 | $39.14 | 1,899,920 |
2021-01-05 | $41.15 | $41.25 | $39.93 | $40.86 | $40.57 | 2,095,630 |
2021-01-04 | $38.78 | $41.28 | $38.40 | $41.17 | $40.88 | 2,358,320 |
2021-01-01 | $38.88 | $38.88 | $38.88 | $38.88 | $38.60 | 0 |
2020-12-31 | $39.12 | $39.58 | $38.30 | $38.88 | $38.60 | 1,584,820 |
2020-12-30 | $37.99 | $39.98 | $37.00 | $39.11 | $38.83 | 2,851,900 |
2020-12-29 | $40.90 | $40.90 | $37.27 | $37.53 | $37.26 | 3,801,880 |
2020-12-28 | $41.00 | $41.35 | $39.97 | $40.71 | $40.42 | 3,352,270 |
2020-12-25 | $40.10 | $41.94 | $38.99 | $41.45 | $41.16 | 4,184,210 |
2020-12-24 | $39.35 | $40.70 | $38.65 | $40.19 | $39.91 | 3,718,900 |
2020-12-23 | $37.00 | $40.00 | $37.00 | $39.70 | $39.42 | 5,694,270 |
2020-12-22 | $38.79 | $40.47 | $36.40 | $36.49 | $36.23 | 3,792,230 |
2020-12-21 | $36.99 | $38.66 | $36.63 | $37.94 | $37.67 | 2,978,160 |
2020-12-18 | $36.58 | $36.89 | $36.04 | $36.39 | $36.13 | 1,404,620 |
2020-12-17 | $37.21 | $37.21 | $35.41 | $36.60 | $36.34 | 2,396,970 |
2020-12-16 | $37.52 | $38.66 | $37.30 | $37.45 | $37.18 | 2,378,000 |
2020-12-15 | $36.96 | $38.39 | $36.51 | $38.20 | $37.93 | 3,185,850 |
2020-12-14 | $37.05 | $37.65 | $35.90 | $36.70 | $36.44 | 3,324,890 |
2020-12-11 | $36.10 | $37.00 | $35.55 | $37.00 | $36.74 | 3,146,680 |
2020-12-10 | $33.53 | $37.08 | $33.20 | $36.05 | $35.79 | 4,532,330 |
2020-12-09 | $35.11 | $35.19 | $33.65 | $33.71 | $33.47 | 1,403,740 |
2020-12-08 | $34.32 | $35.70 | $34.32 | $34.77 | $34.52 | 2,180,720 |
2020-12-07 | $34.60 | $34.73 | $33.80 | $34.43 | $34.19 | 856,000 |
2020-12-04 | $34.35 | $34.78 | $34.11 | $34.60 | $34.35 | 939,110 |
2020-12-03 | $34.79 | $35.14 | $34.11 | $34.29 | $34.05 | 1,071,370 |
2020-12-02 | $34.99 | $35.29 | $34.51 | $34.80 | $34.55 | 1,004,420 |
2020-12-01 | $33.20 | $35.16 | $33.10 | $35.00 | $34.75 | 1,967,230 |
2020-11-30 | $33.39 | $33.78 | $32.91 | $33.16 | $32.93 | 957,070 |
2020-11-27 | $34.40 | $34.40 | $32.90 | $33.44 | $33.20 | 1,767,020 |
2020-11-26 | $34.06 | $34.79 | $34.02 | $34.18 | $33.94 | 1,016,730 |
2020-11-25 | $34.21 | $34.72 | $33.95 | $34.27 | $34.03 | 1,226,900 |
2020-11-24 | $34.85 | $35.20 | $33.75 | $34.40 | $34.16 | 2,288,520 |
2020-11-23 | $35.60 | $36.30 | $34.87 | $34.94 | $34.69 | 1,773,000 |
2020-11-20 | $36.00 | $36.10 | $35.34 | $35.53 | $35.28 | 1,171,900 |
2020-11-19 | $35.72 | $36.65 | $35.10 | $36.00 | $35.74 | 1,830,000 |
2020-11-18 | $36.31 | $37.30 | $35.50 | $35.89 | $35.64 | 2,011,370 |
2020-11-17 | $36.31 | $36.69 | $35.62 | $36.65 | $36.39 | 1,512,540 |
2020-11-16 | $35.96 | $36.84 | $35.61 | $36.30 | $36.04 | 1,806,650 |
2020-11-13 | $36.73 | $36.77 | $35.74 | $35.87 | $35.62 | 2,248,360 |
2020-11-12 | $37.74 | $37.74 | $35.92 | $36.26 | $36.00 | 2,974,340 |
2020-11-11 | $39.46 | $40.90 | $36.50 | $36.93 | $36.67 | 4,000,240 |
2020-11-10 | $39.02 | $39.75 | $38.20 | $39.56 | $39.28 | 2,560,370 |
2020-11-09 | $39.45 | $39.96 | $37.59 | $38.92 | $38.64 | 3,497,150 |
2020-11-06 | $37.86 | $39.38 | $37.38 | $38.92 | $38.64 | 3,759,590 |
2020-11-05 | $36.71 | $38.28 | $36.33 | $37.99 | $37.72 | 3,839,620 |
2020-11-04 | $35.48 | $37.34 | $35.36 | $36.13 | $35.87 | 2,991,720 |
2020-11-03 | $36.48 | $36.99 | $34.36 | $35.35 | $35.10 | 3,895,320 |
2020-11-02 | $36.41 | $38.36 | $35.80 | $36.53 | $36.27 | 4,345,160 |
2020-10-30 | $37.25 | $37.40 | $35.73 | $36.57 | $36.31 | 3,478,500 |
2020-10-29 | $34.68 | $37.66 | $33.92 | $36.56 | $36.30 | 6,518,730 |
2020-10-28 | $33.74 | $35.80 | $33.19 | $35.18 | $34.93 | 6,664,990 |
2020-10-27 | $31.20 | $33.50 | $31.17 | $33.48 | $33.24 | 4,694,230 |
2020-10-26 | $30.88 | $31.48 | $30.58 | $30.86 | $30.64 | 1,487,930 |
2020-10-23 | $32.00 | $33.10 | $31.26 | $31.32 | $31.10 | 2,290,370 |
2020-10-22 | $32.58 | $33.30 | $31.85 | $32.89 | $32.66 | 1,673,770 |
2020-10-21 | $33.18 | $33.60 | $32.89 | $33.03 | $32.80 | 1,974,100 |
2020-10-20 | $32.60 | $33.24 | $32.00 | $33.16 | $32.93 | 1,838,200 |
2020-10-19 | $32.94 | $33.52 | $32.04 | $32.05 | $31.82 | 1,869,100 |
2020-10-16 | $33.72 | $34.08 | $32.85 | $33.02 | $32.79 | 1,852,330 |
2020-10-15 | $33.06 | $33.75 | $32.36 | $33.72 | $33.48 | 3,245,510 |
2020-10-14 | $32.89 | $33.38 | $32.51 | $33.06 | $32.83 | 2,727,750 |
2020-10-13 | $33.15 | $33.50 | $32.50 | $32.82 | $32.59 | 3,049,230 |
2020-10-12 | $32.87 | $34.02 | $31.90 | $33.60 | $33.36 | 5,230,790 |
2020-10-09 | $31.00 | $32.17 | $30.56 | $31.82 | $31.59 | 5,081,630 |
2020-10-08 | $29.85 | $29.85 | $29.85 | $29.85 | $29.64 | 0 |
2020-10-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.64 | 0 |
2020-10-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.64 | 0 |
2020-10-05 | $29.85 | $29.85 | $29.85 | $29.85 | $29.64 | 0 |
2020-10-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.64 | 0 |
2020-10-01 | $29.85 | $29.85 | $29.85 | $29.85 | $29.64 | 0 |
2020-09-30 | $29.90 | $30.31 | $29.50 | $29.85 | $29.64 | 1,579,700 |
2020-09-29 | $29.68 | $30.16 | $29.51 | $29.75 | $29.54 | 1,279,230 |
2020-09-28 | $29.61 | $30.26 | $29.22 | $29.60 | $29.39 | 1,495,460 |
2020-09-25 | $32.23 | $32.26 | $29.57 | $30.14 | $29.93 | 4,077,640 |
2020-09-24 | $29.80 | $32.84 | $29.55 | $32.10 | $31.87 | 6,217,350 |
2020-09-23 | $29.52 | $30.20 | $29.52 | $30.15 | $29.94 | 1,361,740 |
2020-09-22 | $30.55 | $30.55 | $29.50 | $29.51 | $29.30 | 1,564,400 |
2020-09-21 | $30.90 | $31.09 | $30.30 | $30.70 | $30.48 | 1,180,410 |
2020-09-18 | $31.02 | $31.89 | $30.30 | $30.62 | $30.40 | 2,246,860 |
2020-09-17 | $29.84 | $31.28 | $29.21 | $31.04 | $30.82 | 2,864,070 |
2020-09-16 | $30.40 | $30.68 | $29.61 | $29.78 | $29.57 | 1,629,620 |
2020-09-15 | $31.49 | $31.49 | $30.36 | $30.45 | $30.23 | 2,152,400 |
2020-09-14 | $30.21 | $31.49 | $30.00 | $31.30 | $31.08 | 3,086,870 |
2020-09-11 | $28.93 | $30.28 | $27.50 | $30.21 | $30.00 | 2,937,270 |
2020-09-10 | $29.98 | $30.36 | $29.06 | $29.20 | $28.99 | 2,105,890 |
2020-09-09 | $31.00 | $31.00 | $29.60 | $29.66 | $29.45 | 3,498,450 |
2020-09-08 | $31.39 | $31.90 | $30.90 | $31.67 | $31.45 | 2,333,840 |
2020-09-07 | $32.18 | $32.60 | $31.24 | $31.27 | $31.05 | 4,020,620 |
2020-09-04 | $32.08 | $33.25 | $31.70 | $32.78 | $32.55 | 4,910,180 |
2020-09-03 | $34.70 | $35.20 | $33.47 | $33.87 | $33.63 | 6,244,000 |
2020-09-02 | $34.88 | $36.24 | $33.33 | $33.74 | $33.50 | 11,351,230 |
2020-09-01 | $31.30 | $34.30 | $30.72 | $34.30 | $34.06 | 9,326,620 |
2020-08-31 | $30.50 | $31.92 | $30.24 | $31.18 | $30.96 | 5,335,330 |
2020-08-28 | $29.79 | $30.45 | $29.61 | $29.92 | $29.71 | 2,703,910 |
2020-08-27 | $29.21 | $29.83 | $29.20 | $29.64 | $29.43 | 2,570,660 |
2020-08-26 | $28.98 | $29.84 | $28.78 | $29.16 | $28.95 | 3,456,210 |
2020-08-25 | $30.38 | $30.56 | $28.99 | $29.19 | $28.98 | 4,926,670 |
2020-08-24 | $31.22 | $31.22 | $30.00 | $30.20 | $29.99 | 4,216,100 |
2020-08-21 | $31.50 | $32.43 | $31.27 | $31.51 | $31.29 | 5,515,740 |
2020-08-20 | $30.00 | $31.99 | $29.51 | $31.96 | $31.73 | 6,499,800 |
2020-08-19 | $31.51 | $32.48 | $31.05 | $31.05 | $30.83 | 6,750,520 |
2020-08-18 | $31.39 | $31.57 | $30.80 | $31.32 | $31.10 | 4,969,790 |
2020-08-17 | $29.98 | $31.53 | $29.79 | $31.39 | $31.17 | 6,917,440 |
2020-08-14 | $29.81 | $29.81 | $28.89 | $29.64 | $29.43 | 5,079,790 |
2020-08-13 | $29.85 | $30.58 | $29.85 | $29.99 | $29.78 | 5,647,190 |
2020-08-12 | $31.18 | $31.28 | $29.51 | $29.78 | $29.57 | 9,161,600 |
2020-08-11 | $33.15 | $33.80 | $31.33 | $31.68 | $31.46 | 10,659,560 |
2020-08-10 | $34.58 | $38.98 | $32.24 | $34.65 | $34.40 | 15,806,760 |
2020-08-07 | $38.20 | $39.18 | $35.82 | $35.82 | $35.57 | 10,854,670 |
2020-08-06 | $35.00 | $41.50 | $35.00 | $39.80 | $39.52 | 21,541,010 |
2020-08-05 | $37.00 | $37.82 | $35.41 | $37.82 | $37.55 | 22,464,000 |
2020-08-04 | $32.00 | $34.38 | $31.26 | $34.38 | $34.14 | 10,237,150 |
2020-08-03 | $28.22 | $31.25 | $28.21 | $31.25 | $31.03 | 6,844,210 |
2020-07-31 | $27.37 | $28.75 | $26.88 | $28.41 | $28.21 | 5,362,000 |
2020-07-30 | $27.15 | $27.56 | $26.79 | $27.38 | $27.19 | 3,011,920 |
2020-07-29 | $26.35 | $27.25 | $26.30 | $27.15 | $26.96 | 2,585,940 |
2020-07-28 | $26.61 | $26.87 | $26.26 | $26.49 | $26.30 | 1,957,450 |
2020-07-27 | $25.73 | $26.69 | $25.40 | $26.63 | $26.44 | 3,046,160 |
2020-07-24 | $27.02 | $27.57 | $25.80 | $25.80 | $25.62 | 3,743,850 |
2020-07-23 | $27.44 | $28.09 | $26.70 | $27.71 | $27.51 | 3,824,370 |
2020-07-22 | $27.30 | $27.90 | $27.25 | $27.45 | $27.26 | 3,413,690 |
2020-07-21 | $27.78 | $28.17 | $27.20 | $27.78 | $27.58 | 3,222,870 |
2020-07-20 | $27.00 | $28.12 | $26.77 | $27.99 | $27.79 | 4,222,680 |
2020-07-17 | $26.53 | $27.10 | $25.82 | $26.97 | $26.73 | 3,958,020 |
2020-07-16 | $28.34 | $28.87 | $26.40 | $26.50 | $26.27 | 5,167,990 |
2020-07-15 | $29.59 | $29.80 | $28.08 | $28.38 | $28.13 | 6,912,340 |
2020-07-14 | $31.70 | $31.70 | $29.50 | $29.50 | $29.24 | 10,524,400 |
2020-07-13 | $31.30 | $32.86 | $31.21 | $31.96 | $31.68 | 9,327,080 |
2020-07-10 | $30.17 | $32.80 | $29.70 | $31.86 | $31.58 | 14,284,280 |
2020-07-09 | $29.07 | $31.29 | $28.70 | $30.82 | $30.55 | 13,501,670 |
2020-07-08 | $28.28 | $29.21 | $28.06 | $28.80 | $28.54 | 9,402,790 |
2020-07-07 | $29.09 | $30.49 | $28.51 | $28.54 | $28.29 | 14,328,660 |
2020-07-06 | $27.82 | $29.18 | $27.47 | $28.90 | $28.64 | 13,482,060 |
2020-07-03 | $26.71 | $29.00 | $26.55 | $28.16 | $27.91 | 14,586,170 |
2020-07-02 | $25.96 | $26.80 | $25.30 | $26.40 | $26.17 | 7,631,260 |
2020-07-01 | $27.12 | $27.44 | $25.80 | $25.98 | $25.75 | 8,280,170 |
2020-06-30 | $25.55 | $27.40 | $25.26 | $26.51 | $26.28 | 9,383,820 |
2020-06-29 | $25.41 | $26.49 | $25.41 | $25.75 | $25.52 | 9,361,880 |
2020-06-26 | $25.16 | $25.16 | $25.16 | $25.16 | $24.94 | 0 |
2020-06-25 | $25.16 | $25.16 | $25.16 | $25.16 | $24.94 | 0 |
2020-06-24 | $24.71 | $25.19 | $24.16 | $25.16 | $24.94 | 5,373,930 |
2020-06-23 | $25.19 | $25.46 | $24.78 | $24.83 | $24.61 | 4,554,470 |
2020-06-22 | $25.65 | $25.80 | $25.04 | $25.31 | $25.09 | 4,798,940 |
2020-06-19 | $25.44 | $25.90 | $25.23 | $25.70 | $25.47 | 5,255,690 |
2020-06-18 | $25.26 | $25.48 | $24.88 | $25.38 | $25.16 | 4,053,540 |
2020-06-17 | $25.87 | $25.98 | $24.86 | $25.14 | $24.92 | 5,883,280 |
2020-06-16 | $25.45 | $25.83 | $25.21 | $25.75 | $25.52 | 5,067,520 |
2020-06-15 | $26.20 | $26.38 | $25.20 | $25.20 | $24.98 | 8,180,870 |
2020-06-12 | $25.66 | $26.95 | $25.01 | $26.54 | $26.30 | 9,321,330 |
2020-06-11 | $28.00 | $28.50 | $26.52 | $27.04 | $26.80 | 12,281,800 |
2020-06-10 | $27.00 | $27.50 | $26.50 | $27.50 | $27.26 | 8,912,380 |
2020-06-09 | $26.29 | $27.95 | $26.09 | $27.37 | $27.13 | 14,015,610 |
2020-06-08 | $25.27 | $27.00 | $24.88 | $26.47 | $26.24 | 10,203,490 |
2020-06-05 | $25.95 | $25.99 | $24.68 | $25.06 | $24.84 | 7,582,200 |
2020-06-04 | $25.41 | $27.39 | $25.41 | $25.97 | $25.74 | 8,785,110 |
2020-06-03 | $26.00 | $26.23 | $25.32 | $25.51 | $25.28 | 8,922,760 |
2020-06-02 | $24.98 | $27.26 | $24.85 | $26.26 | $26.03 | 12,652,880 |
2020-06-01 | $24.49 | $25.34 | $23.97 | $25.01 | $24.79 | 8,218,890 |
2020-05-29 | $25.18 | $25.18 | $24.02 | $24.29 | $24.07 | 8,298,570 |
2020-05-28 | $26.45 | $26.68 | $24.56 | $24.90 | $24.68 | 11,403,470 |
2020-05-27 | $26.31 | $27.45 | $26.07 | $27.05 | $26.81 | 10,936,610 |
2020-05-26 | $26.40 | $26.73 | $25.85 | $26.32 | $26.09 | 9,622,550 |
2020-05-25 | $28.00 | $28.15 | $25.84 | $26.20 | $25.97 | 12,808,280 |
2020-05-22 | $30.40 | $30.55 | $28.47 | $28.71 | $28.46 | 12,151,710 |
2020-05-21 | $31.03 | $31.58 | $29.05 | $30.76 | $30.49 | 18,143,300 |
2020-05-20 | $29.41 | $32.97 | $28.82 | $32.19 | $31.90 | 23,922,240 |
2020-05-19 | $28.42 | $30.50 | $28.12 | $29.97 | $29.70 | 17,126,340 |
2020-05-18 | $30.00 | $30.88 | $28.76 | $28.80 | $28.54 | 21,196,450 |
2020-05-15 | $29.50 | $32.00 | $27.80 | $31.51 | $31.23 | 29,971,500 |
2020-05-14 | $29.37 | $29.37 | $26.96 | $29.37 | $29.11 | 23,154,710 |
2020-05-13 | $26.70 | $26.70 | $26.70 | $26.70 | $26.46 | 358,850 |
2020-05-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.06 | 1,505,990 |
2020-05-11 | $22.06 | $22.06 | $22.06 | $22.06 | $21.86 | 638,980 |
2020-05-08 | $20.05 | $20.05 | $20.05 | $20.05 | $19.87 | 167,240 |
2020-05-07 | $18.23 | $18.23 | $18.23 | $18.23 | $18.07 | 60,920 |
2020-05-06 | $16.57 | $16.57 | $16.57 | $16.57 | $16.42 | 169,420 |
2020-05-05 | $15.06 | $15.06 | $15.06 | $15.06 | $14.93 | 0 |
2020-05-04 | $15.06 | $15.06 | $15.06 | $15.06 | $14.93 | 0 |
2020-05-01 | $15.06 | $15.06 | $15.06 | $15.06 | $14.93 | 0 |
2020-04-30 | $15.06 | $15.06 | $15.06 | $15.06 | $14.93 | 272,480 |
Cybrid Technologies Inc (603212) News Headlines
Recent Cybrid Technologies Inc (603212) News
Similar Companies to Cybrid Technologies Inc (603212) 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 | -- | -- | -- |