Qingdao Richen Food Company Ltd (603755) Exchange: SHG
Data as of July 11, 2025
$26.03 ($-0.12) -0.46%
Qingdao Richen Food Company Ltd - Daily Information
Click for more stock information on Qingdao Richen Food Company Ltd.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $26.01 |
Previous Close | $26.03 |
High | $26.49 |
Low | $25.90 |
Adjusted Open | $26.01 |
Previous Adjusted Close | $26.03 |
Adjusted High | $26.49 |
Adjusted Low | $25.90 |
Invest in Qingdao Richen Food Company Ltd (603755)
Historical Stock Data for Qingdao Richen Food Company Ltd (603755)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-23 | $26.01 | $26.49 | $25.90 | $26.03 | $26.03 | 615,300 |
2025-05-22 | $26.39 | $26.72 | $25.96 | $26.15 | $26.15 | 811,200 |
2025-05-21 | $26.95 | $27.44 | $26.43 | $26.61 | $26.61 | 902,300 |
2025-05-20 | $26.57 | $27.14 | $26.41 | $26.96 | $26.96 | 1,171,700 |
2025-05-19 | $26.29 | $26.79 | $25.88 | $26.50 | $26.50 | 806,100 |
2025-05-16 | $26.35 | $26.35 | $25.97 | $26.19 | $26.19 | 409,050 |
2025-05-15 | $26.28 | $26.39 | $25.76 | $26.22 | $26.22 | 716,490 |
2025-05-14 | $26.65 | $26.65 | $25.89 | $26.11 | $26.11 | 844,300 |
2025-05-13 | $26.76 | $27.18 | $26.40 | $26.45 | $26.45 | 587,600 |
2025-05-12 | $27.25 | $27.25 | $26.71 | $26.78 | $26.78 | 790,100 |
2025-05-09 | $27.30 | $27.30 | $26.88 | $26.98 | $26.98 | 713,000 |
2025-05-08 | $27.05 | $27.25 | $26.93 | $27.17 | $27.17 | 902,700 |
2025-05-07 | $26.95 | $27.30 | $26.80 | $27.10 | $27.10 | 1,083,200 |
2025-05-06 | $26.65 | $27.35 | $26.63 | $26.88 | $26.88 | 914,400 |
2025-04-30 | $26.17 | $26.99 | $26.17 | $26.58 | $26.58 | 1,130,100 |
2025-04-29 | $26.23 | $26.86 | $26.02 | $26.66 | $26.66 | 847,000 |
2025-04-28 | $27.15 | $27.27 | $25.79 | $26.35 | $26.35 | 1,390,220 |
2025-04-25 | $27.26 | $27.49 | $26.99 | $27.15 | $27.15 | 1,218,500 |
2025-04-24 | $27.19 | $27.45 | $26.85 | $27.21 | $27.21 | 832,100 |
2025-04-23 | $27.50 | $27.50 | $27.01 | $27.19 | $27.19 | 707,100 |
2025-04-22 | $27.43 | $27.46 | $27.01 | $27.40 | $27.40 | 730,600 |
2025-04-21 | $26.80 | $27.42 | $26.56 | $27.28 | $27.28 | 957,400 |
2025-04-18 | $27.46 | $27.59 | $26.68 | $26.95 | $26.95 | 856,300 |
2025-04-17 | $26.89 | $27.60 | $26.43 | $27.35 | $27.35 | 1,641,600 |
2025-04-16 | $26.86 | $27.12 | $26.01 | $26.89 | $26.89 | 1,032,110 |
2025-04-15 | $27.05 | $27.23 | $26.43 | $26.99 | $26.99 | 1,167,000 |
2025-04-14 | $26.67 | $28.10 | $26.60 | $27.24 | $27.24 | 1,789,200 |
2025-04-11 | $26.35 | $26.78 | $26.24 | $26.51 | $26.51 | 644,400 |
2025-04-10 | $26.01 | $26.69 | $25.80 | $26.54 | $26.54 | 988,000 |
2025-04-09 | $25.07 | $25.94 | $23.50 | $25.80 | $25.80 | 1,389,500 |
2025-04-08 | $24.91 | $25.40 | $24.50 | $25.18 | $25.18 | 1,318,100 |
2025-04-07 | $27.10 | $27.10 | $24.91 | $24.91 | $24.91 | 1,246,200 |
2025-04-03 | $27.02 | $27.71 | $27.02 | $27.68 | $27.68 | 799,900 |
2025-04-02 | $27.50 | $27.86 | $27.15 | $27.27 | $27.27 | 437,320 |
2025-04-01 | $26.49 | $27.71 | $26.49 | $27.41 | $27.41 | 1,187,500 |
2025-03-31 | $26.71 | $26.90 | $26.17 | $26.49 | $26.49 | 629,300 |
2025-03-28 | $27.40 | $27.52 | $26.85 | $26.88 | $26.88 | 525,100 |
2025-03-27 | $27.60 | $27.89 | $27.30 | $27.40 | $27.40 | 447,700 |
2025-03-26 | $27.58 | $27.82 | $27.39 | $27.76 | $27.76 | 633,600 |
2025-03-25 | $27.15 | $27.73 | $26.89 | $27.57 | $27.57 | 770,300 |
2025-03-24 | $27.49 | $27.55 | $26.80 | $27.16 | $27.16 | 791,000 |
2025-03-21 | $27.32 | $27.66 | $27.17 | $27.35 | $27.35 | 719,700 |
2025-03-20 | $27.50 | $27.78 | $27.20 | $27.50 | $27.50 | 565,300 |
2025-03-19 | $27.28 | $28.50 | $27.24 | $27.45 | $27.45 | 1,334,700 |
2025-03-18 | $27.53 | $27.63 | $27.10 | $27.35 | $27.35 | 592,300 |
2025-03-17 | $27.84 | $28.03 | $27.50 | $27.56 | $27.56 | 1,093,700 |
2025-03-14 | $27.88 | $28.15 | $27.38 | $27.84 | $27.84 | 1,275,500 |
2025-03-13 | $27.22 | $27.81 | $27.04 | $27.77 | $27.77 | 1,143,800 |
2025-03-12 | $26.75 | $27.45 | $26.64 | $27.22 | $27.22 | 970,900 |
2025-03-11 | $26.57 | $26.79 | $26.00 | $26.75 | $26.75 | 1,111,000 |
2025-03-10 | $26.26 | $26.98 | $26.26 | $26.59 | $26.59 | 964,800 |
2025-03-07 | $26.30 | $26.38 | $26.08 | $26.16 | $26.16 | 503,400 |
2025-03-06 | $26.14 | $26.45 | $25.88 | $26.31 | $26.31 | 655,600 |
2025-03-05 | $26.85 | $26.85 | $26.04 | $26.19 | $26.19 | 1,075,370 |
2025-03-04 | $27.59 | $27.59 | $26.84 | $26.85 | $26.85 | 1,508,500 |
2025-03-03 | $27.39 | $27.52 | $26.96 | $27.05 | $27.05 | 999,600 |
2025-02-28 | $27.22 | $27.50 | $27.01 | $27.29 | $27.29 | 903,200 |
2025-02-27 | $27.06 | $27.30 | $26.81 | $27.22 | $27.22 | 796,900 |
2025-02-26 | $27.00 | $27.59 | $26.75 | $26.90 | $26.90 | 990,700 |
2025-02-25 | $26.71 | $27.50 | $26.70 | $26.99 | $26.99 | 1,851,110 |
2025-02-24 | $26.38 | $26.95 | $26.37 | $26.90 | $26.90 | 671,700 |
2025-02-20 | $26.97 | $28.08 | $26.80 | $26.89 | $26.89 | 1,339,300 |
2025-02-19 | $26.05 | $27.07 | $26.00 | $26.95 | $26.95 | 1,368,900 |
2025-02-18 | $26.03 | $27.09 | $25.96 | $26.20 | $26.20 | 1,063,300 |
2025-02-17 | $25.79 | $26.06 | $25.66 | $26.06 | $26.06 | 799,900 |
2025-02-14 | $25.97 | $26.02 | $25.60 | $25.94 | $25.94 | 854,100 |
2025-02-13 | $26.19 | $26.37 | $25.98 | $26.22 | $26.22 | 759,300 |
2025-02-12 | $26.33 | $26.33 | $25.75 | $26.09 | $26.09 | 1,131,200 |
2025-02-11 | $26.30 | $26.47 | $25.80 | $26.33 | $26.33 | 631,500 |
2025-02-10 | $26.16 | $26.30 | $25.73 | $26.30 | $26.30 | 992,800 |
2025-02-07 | $26.24 | $26.37 | $25.53 | $25.93 | $25.93 | 1,065,000 |
2025-02-06 | $25.62 | $26.18 | $25.41 | $26.05 | $26.05 | 838,600 |
2025-02-05 | $26.73 | $26.75 | $25.41 | $25.57 | $25.57 | 1,303,700 |
2025-01-27 | $26.60 | $27.38 | $26.60 | $26.73 | $26.73 | 903,400 |
2025-01-24 | $26.40 | $26.82 | $26.01 | $26.63 | $26.63 | 918,100 |
2025-01-23 | $26.84 | $26.95 | $26.33 | $26.36 | $26.36 | 909,400 |
2025-01-22 | $26.76 | $26.96 | $26.39 | $26.60 | $26.60 | 623,100 |
2025-01-21 | $26.92 | $27.14 | $26.55 | $26.93 | $26.93 | 630,000 |
2025-01-20 | $26.81 | $27.18 | $26.70 | $26.92 | $26.92 | 748,400 |
2025-01-17 | $26.14 | $26.80 | $26.14 | $26.73 | $26.73 | 832,000 |
2025-01-16 | $26.30 | $26.63 | $26.02 | $26.44 | $26.44 | 916,000 |
2025-01-15 | $26.68 | $26.78 | $26.33 | $26.51 | $26.51 | 839,810 |
2025-01-14 | $25.43 | $26.55 | $25.43 | $26.52 | $26.52 | 970,000 |
2025-01-13 | $25.09 | $25.75 | $24.68 | $25.36 | $25.36 | 859,500 |
2025-01-09 | $25.66 | $26.12 | $25.42 | $25.60 | $25.60 | 828,540 |
2025-01-08 | $25.74 | $26.50 | $25.55 | $25.80 | $25.80 | 969,100 |
2025-01-07 | $25.55 | $25.88 | $24.88 | $25.83 | $25.83 | 675,900 |
2025-01-06 | $25.67 | $25.67 | $24.51 | $25.48 | $25.48 | 1,210,900 |
2025-01-03 | $26.99 | $27.05 | $25.73 | $25.82 | $25.82 | 1,283,600 |
2025-01-02 | $27.07 | $27.88 | $26.50 | $26.99 | $26.99 | 1,309,500 |
2024-12-31 | $27.65 | $27.72 | $26.87 | $27.10 | $27.10 | 890,700 |
2024-12-30 | $27.50 | $27.62 | $26.70 | $27.11 | $27.11 | 859,700 |
2024-12-27 | $27.36 | $27.96 | $27.00 | $27.67 | $27.67 | 1,034,500 |
2024-12-26 | $26.83 | $27.90 | $26.83 | $27.36 | $27.36 | 1,922,400 |
2024-12-25 | $27.13 | $27.39 | $26.62 | $26.95 | $26.95 | 830,200 |
2024-12-24 | $27.24 | $27.48 | $26.72 | $27.27 | $27.27 | 1,267,300 |
2024-12-23 | $28.36 | $29.05 | $27.11 | $27.13 | $27.13 | 1,221,400 |
2024-12-20 | $27.76 | $29.38 | $27.76 | $28.63 | $28.63 | 1,768,500 |
2024-12-19 | $27.90 | $28.30 | $27.37 | $27.90 | $27.90 | 1,200,560 |
2024-12-18 | $28.30 | $28.50 | $27.60 | $27.93 | $27.93 | 1,361,700 |
2024-12-17 | $29.18 | $29.41 | $28.33 | $28.40 | $28.40 | 1,934,300 |
2024-12-16 | $29.72 | $30.50 | $28.98 | $29.19 | $29.19 | 1,999,500 |
2024-12-13 | $29.39 | $31.00 | $29.10 | $30.13 | $30.13 | 3,386,340 |
2024-12-12 | $28.94 | $30.26 | $28.70 | $29.99 | $29.99 | 3,956,100 |
2024-12-11 | $29.11 | $29.45 | $28.72 | $28.94 | $28.94 | 2,250,000 |
2024-12-10 | $28.94 | $30.00 | $28.68 | $29.09 | $29.09 | 4,709,910 |
2024-12-09 | $28.53 | $28.98 | $27.65 | $27.96 | $27.96 | 2,259,420 |
2024-12-06 | $27.80 | $29.15 | $27.70 | $28.56 | $28.56 | 3,369,320 |
2024-12-05 | $26.71 | $27.87 | $26.54 | $27.61 | $27.61 | 2,048,940 |
2024-12-04 | $27.54 | $28.25 | $26.90 | $27.08 | $27.08 | 2,807,500 |
2024-12-03 | $28.82 | $29.29 | $27.10 | $27.59 | $27.59 | 5,830,430 |
2024-12-02 | $29.33 | $31.41 | $28.90 | $29.23 | $29.23 | 7,374,980 |
2024-11-29 | $27.42 | $30.40 | $27.21 | $28.55 | $28.55 | 6,535,610 |
2024-11-28 | $27.37 | $27.96 | $27.00 | $27.64 | $27.64 | 2,065,800 |
2024-11-27 | $27.27 | $27.50 | $26.53 | $27.37 | $27.37 | 1,921,700 |
2024-11-26 | $26.20 | $27.62 | $26.07 | $27.28 | $27.28 | 3,317,000 |
2024-11-25 | $25.62 | $26.50 | $25.62 | $26.27 | $26.27 | 1,551,600 |
2024-11-22 | $25.98 | $26.39 | $25.61 | $25.67 | $25.67 | 2,023,300 |
2024-11-21 | $25.31 | $26.60 | $25.22 | $25.99 | $25.99 | 2,882,350 |
2024-11-20 | $24.82 | $25.30 | $24.56 | $25.21 | $25.21 | 709,300 |
2024-11-19 | $24.33 | $24.89 | $24.18 | $24.81 | $24.81 | 755,870 |
2024-11-18 | $25.21 | $25.49 | $24.00 | $24.33 | $24.33 | 990,200 |
2024-11-15 | $25.00 | $25.65 | $25.00 | $25.16 | $25.16 | 1,008,500 |
2024-11-14 | $25.91 | $25.91 | $25.18 | $25.18 | $25.18 | 1,021,700 |
2024-11-13 | $25.74 | $25.88 | $25.10 | $25.85 | $25.85 | 1,129,800 |
2024-11-12 | $25.80 | $26.25 | $25.23 | $25.49 | $25.49 | 1,642,000 |
2024-11-11 | $25.53 | $25.82 | $25.30 | $25.80 | $25.80 | 1,539,000 |
2024-11-08 | $26.36 | $26.60 | $25.31 | $25.71 | $25.71 | 2,817,200 |
2024-11-07 | $24.81 | $26.10 | $24.75 | $25.87 | $25.87 | 3,107,700 |
2024-11-06 | $25.20 | $25.41 | $24.84 | $24.99 | $24.99 | 1,983,300 |
2024-11-05 | $25.29 | $25.39 | $24.85 | $25.23 | $25.23 | 2,359,640 |
2024-11-04 | $24.45 | $25.19 | $24.15 | $25.18 | $25.18 | 1,845,880 |
2024-11-01 | $25.08 | $25.45 | $24.39 | $24.45 | $24.45 | 2,865,680 |
2024-10-31 | $25.78 | $25.82 | $24.76 | $25.11 | $25.11 | 3,542,600 |
2024-10-30 | $26.47 | $26.62 | $25.35 | $25.67 | $25.67 | 2,279,080 |
2024-10-29 | $28.84 | $28.84 | $26.18 | $26.39 | $26.39 | 3,342,680 |
2024-10-28 | $28.17 | $30.00 | $27.57 | $28.69 | $28.69 | 3,187,080 |
2024-10-25 | $28.00 | $28.40 | $27.60 | $28.16 | $28.16 | 2,226,560 |
2024-10-24 | $28.25 | $28.65 | $27.89 | $28.05 | $28.05 | 1,699,800 |
2024-10-23 | $28.75 | $29.45 | $28.06 | $29.00 | $29.00 | 4,085,030 |
2024-10-22 | $27.53 | $29.89 | $27.50 | $29.02 | $29.02 | 8,052,810 |
2024-10-21 | $25.28 | $27.48 | $25.28 | $27.48 | $27.48 | 1,448,700 |
2024-10-18 | $25.30 | $25.55 | $24.82 | $24.98 | $24.98 | 1,827,500 |
2024-10-17 | $25.08 | $26.35 | $24.89 | $25.42 | $25.42 | 2,698,840 |
2024-10-16 | $24.31 | $25.30 | $24.22 | $25.07 | $25.07 | 1,922,720 |
2024-10-15 | $23.64 | $24.68 | $23.50 | $24.55 | $24.55 | 1,596,260 |
2024-10-14 | $23.49 | $23.87 | $22.74 | $23.75 | $23.75 | 1,155,700 |
2024-10-11 | $23.90 | $24.24 | $22.96 | $23.33 | $23.33 | 1,101,960 |
2024-10-10 | $24.32 | $24.78 | $23.61 | $23.87 | $23.87 | 1,383,400 |
2024-10-09 | $26.67 | $26.67 | $24.30 | $24.31 | $24.31 | 1,757,600 |
2024-10-08 | $27.55 | $27.98 | $25.47 | $26.96 | $26.96 | 3,843,300 |
2024-09-30 | $24.20 | $25.44 | $23.50 | $25.44 | $25.44 | 3,105,960 |
2024-09-27 | $23.23 | $23.75 | $22.86 | $23.56 | $23.56 | 1,015,300 |
2024-09-26 | $22.02 | $23.00 | $22.02 | $22.85 | $22.85 | 663,700 |
2024-09-25 | $22.61 | $22.88 | $22.30 | $22.33 | $22.33 | 551,300 |
2024-09-24 | $21.98 | $22.58 | $21.90 | $22.50 | $22.50 | 421,900 |
2024-09-23 | $22.05 | $22.10 | $21.20 | $22.10 | $22.10 | 442,200 |
2024-09-20 | $22.41 | $22.41 | $21.74 | $21.80 | $21.80 | 436,200 |
2024-09-19 | $22.28 | $22.76 | $21.98 | $22.54 | $22.54 | 394,600 |
2024-09-18 | $22.49 | $22.59 | $21.60 | $22.00 | $22.00 | 387,800 |
2024-09-13 | $22.58 | $22.77 | $22.15 | $22.60 | $22.60 | 404,600 |
2024-09-12 | $24.36 | $24.40 | $22.00 | $22.82 | $22.82 | 685,100 |
2024-09-11 | $23.15 | $23.38 | $23.07 | $23.16 | $23.16 | 158,700 |
2024-09-10 | $23.16 | $23.40 | $22.83 | $23.26 | $23.26 | 294,100 |
2024-09-09 | $22.99 | $23.24 | $22.67 | $23.04 | $23.04 | 172,300 |
2024-09-06 | $23.39 | $23.48 | $22.74 | $23.00 | $23.00 | 342,400 |
2024-09-05 | $23.30 | $23.69 | $23.30 | $23.38 | $23.38 | 239,900 |
2024-09-04 | $23.99 | $23.99 | $23.24 | $23.32 | $23.32 | 323,200 |
2024-09-03 | $23.39 | $23.79 | $23.39 | $23.76 | $23.76 | 235,090 |
2024-09-02 | $23.70 | $23.77 | $23.30 | $23.39 | $23.39 | 308,600 |
2024-08-30 | $23.53 | $24.14 | $23.40 | $23.78 | $23.78 | 505,500 |
2024-08-29 | $23.78 | $23.88 | $23.45 | $23.53 | $23.53 | 446,400 |
2024-08-28 | $23.80 | $24.10 | $23.63 | $23.83 | $23.83 | 442,600 |
2024-08-27 | $23.87 | $24.16 | $23.63 | $23.81 | $23.81 | 481,600 |
2024-08-26 | $23.86 | $24.31 | $23.73 | $24.08 | $24.08 | 702,200 |
2024-08-23 | $24.10 | $24.48 | $23.71 | $23.86 | $23.86 | 846,700 |
2024-08-22 | $23.40 | $24.14 | $23.40 | $24.12 | $24.12 | 1,408,700 |
2024-08-21 | $23.00 | $23.48 | $22.78 | $23.39 | $23.39 | 418,100 |
2024-08-20 | $23.40 | $23.40 | $22.77 | $22.93 | $22.93 | 561,400 |
2024-08-19 | $23.60 | $23.70 | $23.16 | $23.27 | $23.27 | 473,200 |
2024-08-16 | $23.85 | $23.98 | $23.35 | $23.64 | $23.64 | 719,400 |
2024-08-15 | $23.20 | $24.71 | $23.07 | $23.93 | $23.93 | 1,201,300 |
2024-08-14 | $22.71 | $23.48 | $22.40 | $23.23 | $23.23 | 548,240 |
2024-08-13 | $22.37 | $22.70 | $22.34 | $22.70 | $22.70 | 363,400 |
2024-08-12 | $22.52 | $22.55 | $22.08 | $22.50 | $22.50 | 278,900 |
2024-08-09 | $22.55 | $22.60 | $22.25 | $22.52 | $22.52 | 212,670 |
2024-08-08 | $22.38 | $22.79 | $22.08 | $22.58 | $22.58 | 392,600 |
2024-08-07 | $22.46 | $22.46 | $22.18 | $22.39 | $22.39 | 222,140 |
2024-08-06 | $22.13 | $22.45 | $21.70 | $22.43 | $22.43 | 277,700 |
2024-08-05 | $22.16 | $22.52 | $21.91 | $22.06 | $22.06 | 198,800 |
2024-08-02 | $22.34 | $22.54 | $22.18 | $22.30 | $22.30 | 176,200 |
2024-08-01 | $22.36 | $22.56 | $22.22 | $22.35 | $22.35 | 204,200 |
2024-07-31 | $21.93 | $22.50 | $21.80 | $22.38 | $22.38 | 349,700 |
2024-07-30 | $21.59 | $22.01 | $21.59 | $21.93 | $21.93 | 255,200 |
2024-07-29 | $22.48 | $22.49 | $21.70 | $21.80 | $21.80 | 501,200 |
2024-07-26 | $21.90 | $22.50 | $21.83 | $22.48 | $22.48 | 403,200 |
2024-07-25 | $21.23 | $22.12 | $21.21 | $21.65 | $21.65 | 433,600 |
2024-07-24 | $21.26 | $21.82 | $21.01 | $21.63 | $21.63 | 446,100 |
2024-07-23 | $21.62 | $21.83 | $21.13 | $21.36 | $21.36 | 266,200 |
2024-07-22 | $22.17 | $22.29 | $21.37 | $21.66 | $21.66 | 486,900 |
2024-07-19 | $22.16 | $22.45 | $21.95 | $22.15 | $22.15 | 271,400 |
2024-07-18 | $22.00 | $22.42 | $21.90 | $22.12 | $22.12 | 256,500 |
2024-07-17 | $22.72 | $22.72 | $22.14 | $22.24 | $22.24 | 205,200 |
2024-07-16 | $22.70 | $22.70 | $22.30 | $22.47 | $22.47 | 160,800 |
2024-07-15 | $22.63 | $22.67 | $22.21 | $22.52 | $22.52 | 220,100 |
2024-07-12 | $23.23 | $23.39 | $22.49 | $22.63 | $22.63 | 672,100 |
2024-07-11 | $22.77 | $23.38 | $22.77 | $23.23 | $23.23 | 383,000 |
2024-07-10 | $22.22 | $22.87 | $22.15 | $22.75 | $22.75 | 439,400 |
2024-07-09 | $21.73 | $22.50 | $21.70 | $22.50 | $22.50 | 707,100 |
2024-07-08 | $22.60 | $22.60 | $21.86 | $22.15 | $22.15 | 493,000 |
2024-07-05 | $22.34 | $22.64 | $22.00 | $22.56 | $22.56 | 351,500 |
2024-07-04 | $23.26 | $23.26 | $22.15 | $22.35 | $22.35 | 890,790 |
2024-07-03 | $23.41 | $23.44 | $23.12 | $23.24 | $23.24 | 353,790 |
2024-07-02 | $23.40 | $23.55 | $23.15 | $23.39 | $23.39 | 245,000 |
2024-07-01 | $23.20 | $23.85 | $23.00 | $23.40 | $23.40 | 542,100 |
2024-06-28 | $23.24 | $23.66 | $22.82 | $23.13 | $23.13 | 920,890 |
2024-06-27 | $23.70 | $23.93 | $23.31 | $23.57 | $23.57 | 295,900 |
2024-06-26 | $23.31 | $23.84 | $23.29 | $23.75 | $23.75 | 521,500 |
2024-06-25 | $22.91 | $23.84 | $22.80 | $23.51 | $23.51 | 1,052,890 |
2024-06-24 | $24.05 | $24.06 | $22.84 | $22.86 | $22.86 | 879,700 |
2024-06-21 | $23.60 | $24.15 | $23.60 | $24.05 | $24.05 | 537,000 |
2024-06-20 | $24.52 | $24.88 | $24.00 | $24.15 | $24.15 | 894,000 |
2024-06-19 | $24.50 | $24.77 | $24.26 | $24.60 | $24.60 | 490,800 |
2024-06-18 | $24.75 | $25.24 | $24.11 | $24.64 | $24.64 | 1,246,730 |
2024-06-17 | $25.00 | $25.12 | $24.58 | $24.78 | $24.78 | 651,990 |
2024-06-14 | $25.40 | $25.42 | $24.73 | $25.12 | $25.12 | 1,002,490 |
2024-06-13 | $24.83 | $25.45 | $24.80 | $25.39 | $25.39 | 1,671,060 |
2024-06-12 | $24.07 | $25.09 | $24.07 | $24.91 | $24.91 | 1,370,090 |
2024-06-11 | $24.76 | $24.76 | $23.83 | $24.46 | $24.46 | 1,272,560 |
2024-06-07 | $23.52 | $24.86 | $23.50 | $24.80 | $24.80 | 1,846,000 |
2024-06-06 | $24.27 | $24.38 | $23.29 | $23.49 | $23.49 | 1,797,400 |
2024-06-05 | $23.87 | $24.16 | $23.42 | $24.07 | $24.07 | 1,776,100 |
2024-06-04 | $23.23 | $23.66 | $23.06 | $23.66 | $23.66 | 745,600 |
2024-06-03 | $23.59 | $24.09 | $22.68 | $23.50 | $23.50 | 1,876,000 |
2024-05-31 | $23.15 | $23.67 | $22.82 | $23.54 | $23.54 | 1,339,260 |
2024-05-30 | $22.65 | $23.21 | $22.42 | $23.08 | $23.08 | 598,400 |
2024-05-29 | $22.77 | $23.18 | $22.11 | $22.83 | $22.83 | 579,400 |
2024-05-28 | $22.91 | $23.08 | $22.69 | $22.77 | $22.77 | 397,100 |
2024-05-27 | $22.91 | $23.15 | $22.64 | $23.07 | $23.07 | 582,200 |
2024-05-24 | $22.88 | $23.06 | $22.60 | $22.91 | $22.91 | 538,000 |
2024-05-23 | $23.09 | $23.09 | $22.66 | $22.80 | $22.80 | 790,400 |
2024-05-22 | $23.46 | $23.64 | $23.01 | $23.08 | $23.08 | 634,600 |
2024-05-21 | $23.83 | $23.94 | $23.36 | $23.46 | $23.46 | 764,300 |
2024-05-20 | $23.32 | $23.99 | $23.23 | $23.81 | $23.81 | 1,058,000 |
2024-05-17 | $23.28 | $23.75 | $22.88 | $23.33 | $23.33 | 719,700 |
2024-05-16 | $23.19 | $23.47 | $23.15 | $23.23 | $23.23 | 616,100 |
2024-05-15 | $23.36 | $23.48 | $22.84 | $23.24 | $23.24 | 696,390 |
2024-05-14 | $23.00 | $23.58 | $23.00 | $23.41 | $23.41 | 879,100 |
2024-05-13 | $22.90 | $23.15 | $22.61 | $22.89 | $22.89 | 587,700 |
2024-05-10 | $23.19 | $23.46 | $22.95 | $23.12 | $23.12 | 869,800 |
2024-05-09 | $23.25 | $23.68 | $23.00 | $23.10 | $23.10 | 1,123,190 |
2024-05-08 | $23.35 | $23.80 | $23.10 | $23.31 | $23.31 | 940,800 |
2024-05-07 | $23.00 | $23.74 | $23.00 | $23.46 | $23.46 | 1,080,790 |
2024-05-06 | $22.78 | $23.15 | $22.52 | $23.03 | $23.03 | 944,600 |
2024-04-30 | $22.67 | $22.86 | $22.35 | $22.48 | $22.48 | 763,390 |
2024-04-29 | $22.34 | $22.66 | $22.25 | $22.58 | $22.58 | 947,500 |
2024-04-26 | $22.03 | $22.40 | $21.75 | $22.36 | $22.36 | 802,900 |
2024-04-25 | $21.48 | $22.50 | $21.40 | $22.22 | $22.22 | 1,016,280 |
2024-04-24 | $21.30 | $21.74 | $20.97 | $21.62 | $21.62 | 878,220 |
2024-04-23 | $20.89 | $21.28 | $20.70 | $21.20 | $21.20 | 693,300 |
2024-04-22 | $20.05 | $21.31 | $20.05 | $20.98 | $20.98 | 832,870 |
2024-04-19 | $20.78 | $21.00 | $20.47 | $20.70 | $20.70 | 1,005,260 |
2024-04-18 | $20.63 | $22.42 | $20.62 | $21.17 | $21.17 | 1,515,960 |
2024-04-17 | $20.03 | $21.25 | $20.03 | $20.57 | $20.57 | 1,842,840 |
2024-04-16 | $21.43 | $21.43 | $19.70 | $19.87 | $19.87 | 2,069,540 |
2024-04-15 | $22.48 | $22.59 | $20.88 | $21.27 | $21.27 | 2,355,560 |
2024-04-12 | $22.44 | $22.89 | $22.20 | $22.40 | $22.40 | 1,222,500 |
2024-04-11 | $22.44 | $22.69 | $21.81 | $22.48 | $22.48 | 1,611,500 |
2024-04-10 | $22.10 | $24.20 | $21.80 | $22.66 | $22.66 | 2,818,770 |
2024-04-09 | $21.20 | $22.20 | $21.20 | $22.09 | $22.09 | 1,276,590 |
2024-04-08 | $21.85 | $21.96 | $21.19 | $21.32 | $21.32 | 1,294,960 |
2024-04-03 | $21.80 | $22.17 | $21.50 | $21.83 | $21.83 | 1,324,700 |
2024-04-02 | $21.44 | $22.16 | $21.04 | $21.88 | $21.88 | 2,117,680 |
2024-04-01 | $21.35 | $21.54 | $20.80 | $21.34 | $21.34 | 1,791,640 |
2024-03-29 | $20.62 | $20.90 | $20.30 | $20.87 | $20.87 | 781,500 |
2024-03-28 | $20.09 | $20.70 | $20.03 | $20.47 | $20.47 | 851,400 |
2024-03-27 | $20.66 | $20.93 | $20.14 | $20.35 | $20.35 | 808,500 |
2024-03-26 | $20.36 | $20.67 | $20.08 | $20.63 | $20.63 | 664,730 |
2024-03-25 | $20.92 | $21.00 | $20.21 | $20.36 | $20.36 | 843,630 |
2024-03-22 | $21.56 | $21.65 | $20.70 | $20.92 | $20.92 | 1,405,600 |
2024-03-21 | $21.44 | $21.81 | $20.97 | $21.56 | $21.56 | 891,600 |
2024-03-20 | $21.20 | $21.40 | $20.90 | $21.33 | $21.33 | 677,700 |
2024-03-19 | $20.77 | $21.30 | $20.58 | $21.07 | $21.07 | 911,700 |
2024-03-18 | $20.40 | $20.80 | $20.19 | $20.78 | $20.78 | 879,100 |
2024-03-15 | $20.04 | $20.45 | $19.89 | $20.43 | $20.43 | 972,100 |
2024-03-14 | $20.05 | $20.45 | $19.76 | $20.02 | $20.02 | 724,000 |
2024-03-13 | $20.40 | $20.45 | $20.00 | $20.23 | $20.23 | 978,000 |
2024-03-12 | $20.00 | $20.40 | $19.85 | $20.29 | $20.29 | 1,506,400 |
2024-03-11 | $18.75 | $19.95 | $18.69 | $19.94 | $19.94 | 1,438,580 |
2024-03-08 | $18.90 | $19.13 | $18.42 | $18.72 | $18.72 | 780,940 |
2024-03-07 | $19.05 | $19.33 | $18.60 | $18.90 | $18.90 | 814,540 |
2024-03-06 | $18.82 | $19.08 | $18.50 | $18.98 | $18.98 | 643,300 |
2024-03-05 | $19.24 | $19.31 | $18.64 | $18.81 | $18.81 | 794,800 |
2024-03-04 | $19.49 | $19.84 | $18.81 | $19.32 | $19.32 | 954,440 |
2024-03-01 | $19.85 | $19.95 | $19.25 | $19.54 | $19.54 | 891,600 |
2024-02-29 | $18.77 | $19.83 | $18.62 | $19.65 | $19.65 | 1,219,080 |
2024-02-28 | $20.57 | $21.11 | $19.22 | $19.22 | $19.22 | 1,957,000 |
2024-02-27 | $20.10 | $20.49 | $19.70 | $20.39 | $20.39 | 1,486,240 |
2024-02-26 | $20.26 | $20.60 | $19.86 | $20.15 | $20.15 | 2,392,920 |
2024-02-23 | $20.50 | $20.50 | $19.89 | $20.27 | $20.27 | 2,368,940 |
2024-02-22 | $20.34 | $21.87 | $19.32 | $20.81 | $20.81 | 2,372,000 |
2024-02-21 | $18.16 | $20.21 | $18.00 | $20.21 | $20.21 | 1,427,270 |
2024-02-20 | $18.00 | $18.55 | $17.11 | $18.37 | $18.37 | 1,724,560 |
2024-02-19 | $17.29 | $18.62 | $16.94 | $17.98 | $17.98 | 2,959,920 |
2024-02-08 | $15.08 | $16.93 | $14.43 | $16.93 | $16.93 | 2,943,940 |
2024-02-07 | $16.01 | $16.01 | $14.17 | $15.39 | $15.39 | 3,147,900 |
2024-02-06 | $15.27 | $16.72 | $15.19 | $15.74 | $15.74 | 3,518,140 |
2024-02-05 | $18.49 | $18.49 | $16.88 | $16.88 | $16.88 | 1,167,500 |
2024-02-02 | $19.76 | $20.47 | $18.04 | $18.75 | $18.75 | 1,980,800 |
2024-02-01 | $20.29 | $20.49 | $19.20 | $19.76 | $19.76 | 1,677,000 |
2024-01-31 | $21.52 | $21.97 | $20.20 | $20.39 | $20.39 | 1,213,400 |
2024-01-30 | $22.19 | $22.47 | $21.51 | $21.59 | $21.59 | 892,700 |
2024-01-29 | $23.32 | $23.78 | $22.47 | $22.58 | $22.58 | 845,900 |
2024-01-26 | $23.40 | $23.68 | $23.11 | $23.30 | $23.30 | 1,002,740 |
2024-01-25 | $22.24 | $23.28 | $21.95 | $23.20 | $23.20 | 1,246,740 |
2024-01-24 | $22.05 | $22.50 | $21.42 | $22.13 | $22.13 | 1,269,140 |
2024-01-23 | $22.49 | $22.78 | $21.63 | $21.98 | $21.98 | 1,457,300 |
2024-01-22 | $24.76 | $24.77 | $22.50 | $22.79 | $22.79 | 1,250,750 |
2024-01-19 | $24.65 | $25.02 | $24.21 | $24.66 | $24.66 | 583,410 |
2024-01-18 | $25.40 | $25.40 | $24.34 | $24.90 | $24.90 | 878,300 |
2024-01-17 | $26.28 | $26.28 | $25.46 | $25.46 | $25.46 | 566,700 |
2024-01-16 | $26.05 | $26.41 | $25.78 | $26.06 | $26.06 | 695,700 |
2024-01-15 | $26.10 | $26.54 | $25.99 | $26.16 | $26.16 | 681,000 |
2024-01-12 | $26.16 | $26.80 | $26.16 | $26.33 | $26.33 | 639,000 |
2024-01-11 | $26.05 | $26.40 | $26.05 | $26.31 | $26.31 | 481,700 |
2024-01-10 | $25.72 | $26.40 | $25.69 | $26.24 | $26.24 | 772,800 |
2024-01-09 | $25.85 | $26.24 | $25.72 | $26.03 | $26.03 | 635,200 |
2024-01-08 | $26.36 | $26.37 | $25.70 | $25.85 | $25.85 | 753,050 |
2024-01-05 | $26.51 | $26.82 | $26.03 | $26.03 | $26.03 | 666,700 |
2024-01-04 | $26.55 | $26.78 | $26.40 | $26.51 | $26.51 | 677,040 |
2024-01-03 | $26.64 | $26.79 | $26.31 | $26.52 | $26.52 | 599,900 |
2024-01-02 | $26.63 | $26.89 | $26.25 | $26.78 | $26.78 | 1,250,800 |
2024-01-01 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
2023-12-29 | $26.54 | $26.68 | $26.28 | $26.58 | $26.58 | 945,840 |
2023-12-28 | $25.85 | $26.71 | $25.73 | $26.45 | $26.45 | 1,065,300 |
2023-12-27 | $25.66 | $26.02 | $25.45 | $25.85 | $25.85 | 996,300 |
2023-12-26 | $25.92 | $26.14 | $25.40 | $25.45 | $25.45 | 910,400 |
2023-12-25 | $26.49 | $26.50 | $25.82 | $25.99 | $25.99 | 1,335,200 |
2023-12-22 | $26.71 | $26.71 | $26.12 | $26.36 | $26.36 | 821,900 |
2023-12-21 | $26.32 | $26.74 | $25.98 | $26.66 | $26.66 | 763,500 |
2023-12-20 | $26.41 | $26.85 | $26.30 | $26.31 | $26.31 | 657,500 |
2023-12-19 | $26.82 | $27.10 | $26.33 | $26.65 | $26.65 | 682,500 |
2023-12-18 | $26.85 | $27.18 | $26.56 | $26.65 | $26.65 | 1,029,010 |
2023-12-15 | $26.94 | $27.34 | $26.81 | $26.85 | $26.85 | 645,400 |
2023-12-14 | $26.91 | $27.29 | $26.81 | $26.85 | $26.85 | 750,240 |
2023-12-13 | $27.51 | $27.55 | $26.81 | $26.82 | $26.82 | 932,400 |
2023-12-12 | $27.50 | $27.55 | $27.01 | $27.44 | $27.44 | 789,700 |
2023-12-11 | $27.42 | $27.53 | $26.90 | $27.39 | $27.39 | 1,468,600 |
2023-12-08 | $28.18 | $28.38 | $27.50 | $27.60 | $27.60 | 1,085,400 |
2023-12-07 | $28.56 | $28.94 | $27.77 | $28.19 | $28.19 | 1,262,400 |
2023-12-06 | $28.47 | $29.24 | $28.10 | $28.59 | $28.59 | 1,733,600 |
2023-12-05 | $28.02 | $29.30 | $28.02 | $28.68 | $28.68 | 2,561,000 |
2023-12-04 | $28.20 | $28.42 | $27.73 | $28.35 | $28.35 | 3,554,660 |
2023-12-01 | $30.89 | $31.07 | $27.96 | $28.19 | $28.19 | 4,824,000 |
2023-11-30 | $31.25 | $31.25 | $30.23 | $30.89 | $30.89 | 1,053,400 |
2023-11-29 | $31.33 | $31.40 | $31.00 | $31.25 | $31.25 | 374,600 |
2023-11-28 | $30.81 | $31.38 | $30.54 | $31.10 | $31.10 | 455,300 |
2023-11-27 | $30.95 | $31.17 | $30.77 | $30.90 | $30.90 | 376,200 |
2023-11-24 | $31.10 | $31.26 | $30.63 | $31.13 | $31.13 | 492,000 |
2023-11-23 | $31.11 | $31.37 | $30.62 | $31.10 | $31.10 | 629,640 |
2023-11-22 | $30.69 | $31.47 | $30.61 | $31.20 | $31.20 | 670,700 |
2023-11-21 | $30.50 | $31.15 | $30.33 | $30.97 | $30.97 | 760,240 |
2023-11-20 | $29.98 | $30.49 | $29.81 | $30.35 | $30.35 | 535,040 |
2023-11-17 | $30.24 | $30.42 | $30.00 | $30.25 | $30.25 | 429,600 |
2023-11-16 | $30.96 | $30.98 | $30.16 | $30.24 | $30.24 | 729,300 |
2023-11-15 | $30.30 | $31.31 | $30.25 | $31.13 | $31.13 | 952,850 |
2023-11-14 | $30.15 | $30.31 | $29.89 | $30.25 | $30.25 | 472,500 |
2023-11-13 | $29.96 | $30.30 | $29.86 | $30.02 | $30.02 | 430,100 |
2023-11-10 | $29.94 | $30.15 | $29.68 | $29.95 | $29.95 | 463,800 |
2023-11-09 | $30.30 | $30.47 | $29.91 | $30.10 | $30.10 | 431,700 |
2023-11-08 | $30.59 | $30.59 | $29.93 | $30.17 | $30.17 | 510,200 |
2023-11-07 | $30.74 | $30.74 | $30.10 | $30.25 | $30.25 | 1,017,100 |
2023-11-06 | $30.63 | $30.75 | $30.17 | $30.62 | $30.62 | 579,800 |
2023-11-03 | $30.08 | $30.58 | $29.92 | $30.41 | $30.41 | 545,800 |
2023-11-02 | $30.48 | $30.59 | $29.78 | $29.90 | $29.90 | 602,900 |
2023-11-01 | $30.55 | $30.70 | $30.03 | $30.44 | $30.44 | 634,800 |
2023-10-31 | $30.28 | $30.61 | $30.08 | $30.52 | $30.52 | 632,400 |
2023-10-30 | $29.72 | $30.25 | $29.64 | $30.21 | $30.21 | 898,710 |
2023-10-27 | $28.50 | $29.72 | $28.46 | $29.70 | $29.70 | 827,800 |
2023-10-26 | $28.87 | $29.02 | $28.40 | $28.77 | $28.77 | 545,600 |
2023-10-25 | $28.38 | $29.04 | $28.15 | $28.88 | $28.88 | 701,100 |
2023-10-24 | $28.28 | $28.38 | $27.19 | $28.17 | $28.17 | 839,500 |
2023-10-23 | $27.60 | $28.31 | $27.48 | $27.64 | $27.64 | 914,840 |
2023-10-20 | $28.00 | $28.48 | $27.69 | $27.92 | $27.92 | 468,700 |
2023-10-19 | $28.49 | $28.96 | $28.18 | $28.19 | $28.19 | 325,100 |
2023-10-18 | $29.25 | $29.25 | $28.46 | $28.60 | $28.60 | 412,700 |
2023-10-17 | $29.13 | $29.27 | $28.82 | $29.20 | $29.20 | 353,700 |
2023-10-16 | $29.60 | $29.63 | $28.88 | $29.04 | $29.04 | 452,300 |
2023-10-13 | $30.16 | $30.17 | $29.58 | $29.67 | $29.67 | 364,700 |
2023-10-12 | $30.10 | $30.45 | $29.86 | $30.28 | $30.28 | 348,300 |
2023-10-11 | $29.98 | $30.45 | $29.84 | $30.27 | $30.27 | 375,800 |
2023-10-10 | $30.01 | $30.45 | $29.80 | $30.04 | $30.04 | 397,500 |
2023-10-09 | $30.30 | $30.48 | $29.85 | $30.01 | $30.01 | 470,600 |
2023-09-28 | $30.20 | $30.65 | $30.12 | $30.38 | $30.38 | 335,200 |
2023-09-27 | $30.26 | $30.85 | $29.90 | $30.30 | $30.30 | 478,850 |
2023-09-26 | $30.91 | $30.91 | $30.07 | $30.14 | $30.14 | 459,200 |
2023-09-25 | $31.04 | $31.05 | $30.70 | $30.81 | $30.81 | 317,000 |
2023-09-22 | $30.27 | $30.91 | $29.77 | $30.78 | $30.78 | 479,200 |
2023-09-21 | $30.72 | $31.01 | $30.03 | $30.04 | $30.04 | 489,800 |
2023-09-20 | $30.40 | $31.07 | $30.40 | $30.72 | $30.72 | 345,800 |
2023-09-19 | $31.19 | $31.19 | $30.28 | $30.64 | $30.64 | 410,500 |
2023-09-18 | $30.17 | $31.45 | $30.05 | $31.20 | $31.20 | 589,200 |
2023-09-15 | $30.17 | $30.81 | $29.88 | $30.46 | $30.46 | 493,200 |
2023-09-14 | $30.74 | $30.96 | $30.00 | $30.14 | $30.14 | 431,300 |
2023-09-13 | $31.28 | $31.34 | $30.51 | $30.77 | $30.77 | 332,700 |
2023-09-12 | $31.05 | $31.70 | $30.88 | $31.31 | $31.31 | 394,400 |
2023-09-11 | $30.67 | $31.39 | $30.33 | $31.19 | $31.19 | 513,100 |
2023-09-08 | $30.97 | $31.07 | $30.53 | $30.54 | $30.54 | 357,100 |
2023-09-07 | $31.51 | $31.51 | $30.78 | $30.88 | $30.88 | 561,800 |
2023-09-06 | $31.89 | $31.89 | $31.10 | $31.15 | $31.15 | 561,000 |
2023-09-05 | $31.58 | $32.07 | $31.39 | $31.70 | $31.70 | 585,800 |
2023-09-04 | $30.66 | $31.87 | $30.66 | $31.82 | $31.82 | 929,400 |
2023-09-01 | $30.60 | $30.80 | $30.10 | $30.55 | $30.55 | 486,400 |
2023-08-31 | $30.05 | $30.83 | $30.05 | $30.16 | $30.16 | 757,890 |
2023-08-30 | $29.55 | $30.42 | $29.55 | $30.22 | $30.22 | 695,900 |
2023-08-29 | $28.40 | $29.67 | $28.30 | $29.55 | $29.55 | 1,151,900 |
2023-08-28 | $31.00 | $31.15 | $28.31 | $28.45 | $28.45 | 1,209,500 |
2023-08-25 | $29.75 | $30.16 | $28.64 | $28.96 | $28.96 | 902,600 |
2023-08-24 | $29.66 | $30.37 | $28.89 | $30.20 | $30.20 | 760,700 |
2023-08-23 | $30.26 | $30.71 | $29.68 | $29.84 | $29.84 | 587,400 |
2023-08-22 | $31.97 | $32.18 | $29.94 | $30.58 | $30.58 | 1,257,200 |
2023-08-21 | $31.18 | $32.78 | $31.18 | $32.07 | $32.07 | 1,316,010 |
2023-08-18 | $31.71 | $32.10 | $31.23 | $31.27 | $31.27 | 440,950 |
2023-08-17 | $31.48 | $31.94 | $30.70 | $31.91 | $31.91 | 566,500 |
2023-08-16 | $31.00 | $31.58 | $30.99 | $31.23 | $31.23 | 410,500 |
2023-08-15 | $31.13 | $31.45 | $30.87 | $31.04 | $31.04 | 380,200 |
2023-08-14 | $31.32 | $31.65 | $30.88 | $31.16 | $31.16 | 549,050 |
2023-08-11 | $32.34 | $32.45 | $31.46 | $31.46 | $31.46 | 645,200 |
2023-08-10 | $32.14 | $32.25 | $31.71 | $32.19 | $32.19 | 449,900 |
2023-08-09 | $32.49 | $32.54 | $32.06 | $32.11 | $32.11 | 357,600 |
2023-08-08 | $31.82 | $32.60 | $31.48 | $32.55 | $32.55 | 758,370 |
2023-08-07 | $32.07 | $32.39 | $31.81 | $31.83 | $31.83 | 554,500 |
2023-08-04 | $33.21 | $33.21 | $32.24 | $32.30 | $32.30 | 917,900 |
2023-08-03 | $32.30 | $33.09 | $32.10 | $32.99 | $32.99 | 926,100 |
2023-08-02 | $32.37 | $32.62 | $32.10 | $32.30 | $32.30 | 582,300 |
2023-08-01 | $32.92 | $33.33 | $32.20 | $32.36 | $32.36 | 1,135,300 |
2023-07-31 | $33.33 | $34.28 | $32.60 | $32.82 | $32.82 | 1,758,700 |
2023-07-28 | $32.94 | $33.30 | $32.56 | $33.29 | $33.29 | 1,019,900 |
2023-07-27 | $32.92 | $33.30 | $32.55 | $32.97 | $32.97 | 1,108,790 |
2023-07-26 | $33.00 | $33.33 | $32.40 | $32.92 | $32.92 | 1,377,780 |
2023-07-25 | $33.54 | $33.60 | $32.81 | $32.97 | $32.97 | 2,000,310 |
2023-07-24 | $32.05 | $33.25 | $31.03 | $33.25 | $33.25 | 2,641,780 |
2023-07-21 | $31.88 | $33.29 | $31.88 | $32.23 | $32.23 | 2,318,370 |
2023-07-20 | $31.74 | $32.66 | $31.32 | $31.77 | $31.77 | 1,800,270 |
2023-07-19 | $31.13 | $31.82 | $30.92 | $31.59 | $31.59 | 1,185,970 |
2023-07-18 | $31.30 | $31.61 | $30.80 | $31.11 | $31.11 | 710,000 |
2023-07-17 | $30.83 | $31.64 | $30.33 | $31.30 | $31.30 | 1,044,490 |
2023-07-14 | $30.81 | $31.15 | $30.71 | $30.93 | $30.93 | 490,700 |
2023-07-13 | $30.76 | $31.17 | $30.60 | $30.97 | $30.97 | 503,500 |
2023-07-12 | $31.23 | $31.23 | $30.70 | $30.72 | $30.72 | 394,200 |
2023-07-11 | $30.71 | $31.00 | $30.60 | $31.00 | $31.00 | 379,270 |
2023-07-10 | $30.63 | $31.17 | $30.60 | $30.70 | $30.70 | 569,860 |
2023-07-07 | $30.90 | $30.94 | $30.30 | $30.63 | $30.63 | 506,000 |
2023-07-06 | $31.06 | $31.49 | $30.91 | $31.02 | $31.02 | 445,430 |
2023-07-05 | $31.83 | $32.12 | $31.13 | $31.32 | $31.32 | 720,200 |
2023-07-04 | $31.77 | $32.07 | $31.53 | $31.83 | $31.83 | 973,210 |
2023-07-03 | $31.39 | $32.30 | $31.11 | $31.82 | $31.82 | 1,298,100 |
2023-06-30 | $31.03 | $31.50 | $31.03 | $31.39 | $31.39 | 1,104,370 |
2023-06-29 | $31.19 | $31.50 | $30.71 | $31.25 | $31.25 | 1,455,500 |
2023-06-28 | $29.99 | $32.69 | $29.86 | $31.35 | $31.35 | 2,624,150 |
2023-06-27 | $29.82 | $30.22 | $29.63 | $29.88 | $29.88 | 703,570 |
2023-06-26 | $30.14 | $30.39 | $29.60 | $29.77 | $29.77 | 665,000 |
2023-06-21 | $30.55 | $31.19 | $30.26 | $30.32 | $30.32 | 666,000 |
2023-06-20 | $31.00 | $31.02 | $30.55 | $30.62 | $30.62 | 542,200 |
2023-06-19 | $31.30 | $31.85 | $31.04 | $31.12 | $31.12 | 642,500 |
2023-06-16 | $32.24 | $32.37 | $31.18 | $31.33 | $31.33 | 1,000,300 |
2023-06-15 | $31.70 | $32.22 | $31.41 | $32.16 | $32.16 | 819,540 |
2023-06-14 | $31.44 | $32.09 | $31.10 | $31.87 | $31.87 | 840,940 |
2023-06-13 | $31.20 | $31.72 | $30.93 | $31.34 | $31.34 | 899,100 |
2023-06-12 | $30.49 | $31.50 | $29.93 | $31.21 | $31.21 | 1,106,530 |
2023-06-09 | $30.30 | $30.49 | $30.02 | $30.24 | $30.24 | 435,910 |
2023-06-08 | $30.40 | $30.52 | $29.90 | $30.26 | $30.26 | 476,390 |
2023-06-07 | $30.40 | $30.55 | $30.10 | $30.37 | $30.37 | 483,490 |
2023-06-06 | $31.10 | $31.14 | $30.25 | $30.37 | $30.37 | 1,286,790 |
2023-06-05 | $31.09 | $31.26 | $30.66 | $30.98 | $30.98 | 1,181,530 |
2023-06-02 | $31.14 | $31.70 | $30.66 | $31.06 | $31.06 | 1,430,350 |
2023-06-01 | $31.33 | $31.73 | $30.90 | $31.36 | $31.16 | 1,018,680 |
2023-05-31 | $31.79 | $32.21 | $31.18 | $31.39 | $31.19 | 922,580 |
2023-05-30 | $32.28 | $32.28 | $31.50 | $31.81 | $31.61 | 633,620 |
2023-05-29 | $32.36 | $32.68 | $31.62 | $32.00 | $31.80 | 536,810 |
2023-05-26 | $32.80 | $32.98 | $32.20 | $32.40 | $32.19 | 543,870 |
2023-05-25 | $33.09 | $33.40 | $32.46 | $32.74 | $32.53 | 816,130 |
2023-05-24 | $33.92 | $34.02 | $33.24 | $33.25 | $33.04 | 561,280 |
2023-05-23 | $34.49 | $34.75 | $33.88 | $33.92 | $33.70 | 441,680 |
2023-05-22 | $34.09 | $34.78 | $33.50 | $34.57 | $34.35 | 1,028,050 |
2023-05-19 | $33.45 | $34.33 | $33.17 | $34.02 | $33.80 | 608,710 |
2023-05-18 | $33.94 | $34.66 | $33.28 | $33.50 | $33.29 | 706,390 |
2023-05-17 | $33.81 | $34.49 | $33.70 | $34.15 | $33.93 | 352,310 |
2023-05-16 | $34.30 | $34.45 | $33.70 | $33.88 | $33.66 | 392,150 |
2023-05-15 | $33.88 | $34.40 | $33.50 | $34.23 | $34.01 | 298,950 |
2023-05-12 | $34.79 | $35.15 | $33.88 | $33.88 | $33.66 | 360,680 |
2023-05-11 | $34.44 | $35.20 | $34.41 | $34.70 | $34.48 | 318,200 |
2023-05-10 | $34.26 | $34.83 | $33.66 | $34.52 | $34.30 | 456,300 |
2023-05-09 | $34.95 | $35.13 | $34.08 | $34.18 | $33.96 | 535,600 |
2023-05-08 | $35.60 | $35.96 | $34.85 | $34.88 | $34.66 | 438,200 |
2023-05-05 | $35.62 | $36.18 | $34.93 | $35.60 | $35.37 | 602,600 |
2023-05-04 | $36.30 | $36.98 | $35.33 | $35.50 | $35.27 | 591,400 |
2023-05-03 | $36.36 | $36.36 | $36.36 | $36.36 | $36.13 | 0 |
2023-05-02 | $36.36 | $36.36 | $36.36 | $36.36 | $36.13 | 0 |
2023-04-28 | $36.05 | $36.80 | $35.82 | $36.36 | $36.13 | 533,600 |
2023-04-27 | $35.73 | $36.49 | $35.32 | $35.80 | $35.57 | 409,700 |
2023-04-26 | $35.01 | $36.24 | $34.73 | $35.92 | $35.69 | 505,600 |
2023-04-25 | $35.53 | $36.28 | $34.65 | $35.50 | $35.27 | 627,300 |
2023-04-24 | $36.17 | $36.19 | $35.42 | $35.65 | $35.42 | 527,700 |
2023-04-21 | $36.39 | $37.50 | $36.00 | $36.18 | $35.95 | 817,500 |
2023-04-20 | $37.81 | $37.81 | $36.46 | $36.57 | $36.34 | 757,400 |
2023-04-19 | $38.16 | $38.55 | $37.40 | $37.80 | $37.56 | 679,950 |
2023-04-18 | $38.50 | $39.58 | $37.12 | $38.25 | $38.01 | 1,498,900 |
2023-04-17 | $37.80 | $39.30 | $37.73 | $39.18 | $38.93 | 1,845,700 |
2023-04-14 | $38.88 | $38.92 | $37.26 | $37.62 | $37.38 | 1,152,000 |
2023-04-13 | $37.56 | $38.90 | $36.88 | $38.53 | $38.28 | 1,877,160 |
2023-04-12 | $38.52 | $38.57 | $37.01 | $37.61 | $37.37 | 1,369,630 |
2023-04-11 | $38.69 | $39.00 | $38.00 | $38.44 | $38.19 | 705,300 |
2023-04-10 | $40.60 | $40.60 | $38.62 | $38.74 | $38.49 | 1,346,000 |
2023-04-07 | $41.04 | $41.47 | $40.34 | $40.60 | $40.60 | 570,800 |
2023-04-06 | $41.40 | $41.43 | $40.28 | $40.64 | $40.64 | 672,900 |
2023-04-05 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 0 |
2023-04-04 | $42.79 | $43.50 | $41.30 | $41.58 | $41.58 | 770,600 |
2023-04-03 | $44.40 | $44.70 | $41.71 | $42.70 | $42.70 | 1,718,400 |
2023-03-31 | $43.00 | $44.65 | $42.89 | $44.40 | $44.40 | 1,564,630 |
2023-03-30 | $41.00 | $44.50 | $40.85 | $43.20 | $43.20 | 1,550,700 |
2023-03-29 | $40.44 | $41.69 | $40.02 | $41.00 | $41.00 | 1,020,200 |
2023-03-28 | $40.35 | $41.10 | $40.10 | $40.62 | $40.62 | 444,300 |
2023-03-27 | $40.82 | $40.82 | $39.80 | $40.45 | $40.45 | 662,000 |
2023-03-24 | $41.46 | $42.20 | $40.40 | $40.78 | $40.78 | 756,000 |
2023-03-23 | $42.13 | $42.78 | $41.10 | $41.46 | $41.46 | 845,700 |
2023-03-22 | $42.77 | $43.76 | $42.31 | $42.52 | $42.52 | 419,000 |
2023-03-21 | $41.90 | $43.50 | $41.72 | $43.06 | $43.06 | 592,900 |
2023-03-20 | $42.64 | $42.65 | $40.91 | $41.91 | $41.91 | 1,058,400 |
2023-03-17 | $44.16 | $45.43 | $41.50 | $42.49 | $42.49 | 1,792,670 |
2023-03-16 | $42.44 | $44.60 | $42.32 | $44.17 | $44.17 | 1,715,400 |
2023-03-15 | $42.35 | $42.95 | $41.80 | $42.61 | $42.61 | 1,043,300 |
2023-03-14 | $43.49 | $43.50 | $41.35 | $41.85 | $41.85 | 1,352,420 |
2023-03-13 | $42.67 | $43.67 | $42.07 | $43.49 | $43.49 | 578,300 |
2023-03-10 | $43.11 | $43.57 | $42.22 | $42.67 | $42.67 | 698,350 |
2023-03-09 | $44.46 | $44.46 | $43.10 | $43.27 | $43.27 | 562,700 |
2023-03-08 | $44.00 | $45.16 | $43.69 | $44.25 | $44.25 | 639,400 |
2023-03-07 | $44.30 | $45.56 | $44.20 | $44.20 | $44.20 | 896,000 |
2023-03-06 | $44.54 | $44.96 | $43.60 | $44.51 | $44.51 | 848,200 |
2023-03-03 | $45.20 | $46.17 | $43.85 | $44.12 | $44.12 | 1,846,840 |
2023-03-02 | $45.20 | $46.07 | $44.81 | $45.48 | $45.48 | 853,500 |
2023-03-01 | $46.73 | $47.00 | $44.98 | $45.25 | $45.25 | 988,700 |
2023-02-28 | $47.80 | $48.30 | $45.60 | $46.15 | $46.15 | 1,137,290 |
2023-02-27 | $46.59 | $47.79 | $45.51 | $47.49 | $47.49 | 1,568,500 |
2023-02-24 | $45.46 | $46.50 | $44.90 | $46.04 | $46.04 | 1,094,700 |
2023-02-23 | $46.40 | $46.89 | $45.10 | $45.48 | $45.48 | 1,202,700 |
2023-02-22 | $46.90 | $47.37 | $45.87 | $46.40 | $46.40 | 2,418,800 |
2023-02-21 | $47.78 | $47.96 | $46.32 | $46.79 | $46.79 | 1,454,800 |
2023-02-20 | $46.79 | $48.50 | $46.30 | $47.43 | $47.43 | 1,407,400 |
2023-02-17 | $47.36 | $49.09 | $46.63 | $46.70 | $46.70 | 1,109,300 |
2023-02-16 | $48.69 | $49.10 | $47.11 | $47.23 | $47.23 | 1,206,800 |
2023-02-15 | $48.65 | $50.50 | $48.15 | $48.68 | $48.68 | 1,720,860 |
2023-02-14 | $46.50 | $49.98 | $46.50 | $49.58 | $49.58 | 2,059,800 |
2023-02-13 | $43.86 | $47.45 | $43.85 | $46.27 | $46.27 | 1,746,560 |
2023-02-10 | $42.85 | $44.20 | $41.86 | $43.75 | $43.75 | 901,900 |
2023-02-09 | $41.80 | $43.73 | $41.52 | $43.21 | $43.21 | 825,300 |
2023-02-08 | $42.12 | $42.63 | $41.83 | $41.86 | $41.86 | 423,200 |
2023-02-07 | $44.12 | $44.64 | $42.23 | $42.51 | $42.51 | 833,320 |
2023-02-06 | $42.44 | $44.30 | $42.17 | $44.05 | $44.05 | 1,070,400 |
2023-02-03 | $43.12 | $43.46 | $42.01 | $42.46 | $42.46 | 618,300 |
2023-02-02 | $42.74 | $43.97 | $42.23 | $43.52 | $43.52 | 859,500 |
2023-02-01 | $40.00 | $43.67 | $39.90 | $43.15 | $43.15 | 1,915,400 |
2023-01-31 | $40.09 | $40.41 | $39.67 | $40.01 | $40.01 | 551,500 |
2023-01-30 | $39.23 | $40.70 | $39.06 | $40.19 | $40.19 | 1,039,400 |
2023-01-20 | $38.94 | $39.32 | $38.00 | $38.67 | $38.67 | 711,400 |
2023-01-19 | $38.84 | $39.16 | $38.12 | $38.88 | $38.88 | 585,600 |
2023-01-18 | $39.44 | $39.89 | $38.77 | $38.80 | $38.80 | 752,180 |
2023-01-17 | $39.69 | $39.88 | $39.22 | $39.33 | $39.33 | 455,700 |
2023-01-16 | $39.19 | $40.82 | $39.00 | $39.69 | $39.69 | 1,038,300 |
2023-01-13 | $37.42 | $39.59 | $37.19 | $39.59 | $39.59 | 1,600,910 |
2023-01-12 | $38.57 | $38.66 | $37.17 | $37.47 | $37.47 | 1,225,700 |
2023-01-11 | $38.77 | $40.18 | $38.11 | $38.60 | $38.60 | 1,085,460 |
2023-01-10 | $39.98 | $39.98 | $38.52 | $39.05 | $39.05 | 1,275,700 |
2023-01-09 | $37.50 | $40.71 | $37.01 | $39.50 | $39.50 | 3,009,680 |
2023-01-06 | $38.25 | $38.38 | $37.00 | $37.01 | $37.01 | 1,255,300 |
2023-01-05 | $37.51 | $39.98 | $37.48 | $38.51 | $38.51 | 1,594,610 |
2023-01-04 | $38.31 | $38.37 | $37.38 | $37.70 | $37.70 | 1,396,600 |
2023-01-03 | $40.30 | $40.88 | $37.31 | $38.46 | $38.46 | 2,377,450 |
2023-01-02 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 0 |
2022-12-30 | $39.45 | $40.62 | $38.77 | $40.27 | $40.27 | 1,012,890 |
2022-12-29 | $38.78 | $39.60 | $38.00 | $39.07 | $39.07 | 556,320 |
2022-12-28 | $40.28 | $40.40 | $38.96 | $39.34 | $39.34 | 924,200 |
2022-12-27 | $40.26 | $40.45 | $39.03 | $40.19 | $40.19 | 1,029,360 |
2022-12-26 | $40.36 | $41.30 | $39.50 | $39.55 | $39.55 | 1,230,500 |
2022-12-23 | $40.28 | $40.74 | $38.46 | $39.90 | $39.90 | 637,700 |
2022-12-22 | $39.98 | $41.57 | $39.56 | $40.01 | $40.01 | 1,065,740 |
2022-12-21 | $39.77 | $40.68 | $39.45 | $39.98 | $39.98 | 729,600 |
2022-12-20 | $40.68 | $40.89 | $39.25 | $39.71 | $39.71 | 678,400 |
2022-12-19 | $41.22 | $41.75 | $40.00 | $40.71 | $40.71 | 1,016,440 |
2022-12-16 | $40.50 | $41.39 | $39.98 | $41.30 | $41.30 | 736,180 |
2022-12-15 | $42.45 | $42.93 | $41.12 | $41.20 | $41.20 | 1,421,120 |
2022-12-14 | $40.83 | $42.90 | $40.50 | $42.70 | $42.70 | 1,480,840 |
2022-12-13 | $40.30 | $41.87 | $39.79 | $41.70 | $41.70 | 1,999,800 |
2022-12-12 | $40.81 | $41.04 | $39.85 | $40.18 | $40.18 | 806,020 |
2022-12-09 | $41.24 | $41.50 | $39.53 | $40.75 | $40.75 | 1,383,700 |
2022-12-08 | $41.56 | $41.56 | $40.40 | $40.87 | $40.87 | 942,740 |
2022-12-07 | $41.39 | $42.62 | $40.65 | $41.03 | $41.03 | 2,554,350 |
2022-12-06 | $41.30 | $42.98 | $40.30 | $41.52 | $41.52 | 2,443,400 |
2022-12-05 | $40.50 | $42.34 | $40.01 | $40.92 | $40.92 | 4,125,600 |
2022-12-01 | $38.50 | $40.10 | $37.53 | $38.29 | $38.29 | 5,100,360 |
2022-11-30 | $36.71 | $37.38 | $36.00 | $36.45 | $36.45 | 844,590 |
2022-11-29 | $35.67 | $37.10 | $35.67 | $36.68 | $36.68 | 1,897,460 |
2022-11-28 | $34.51 | $35.95 | $34.45 | $35.61 | $35.61 | 874,900 |
2022-11-25 | $35.72 | $36.15 | $35.00 | $35.23 | $35.23 | 870,800 |
2022-11-24 | $36.23 | $36.45 | $35.70 | $35.95 | $35.95 | 523,500 |
2022-11-23 | $36.48 | $36.48 | $35.30 | $36.01 | $36.01 | 954,900 |
2022-11-22 | $37.28 | $37.52 | $36.26 | $36.48 | $36.48 | 779,900 |
2022-11-21 | $38.01 | $38.01 | $36.39 | $37.37 | $37.37 | 1,119,500 |
2022-11-18 | $39.51 | $39.54 | $38.41 | $38.56 | $38.56 | 877,760 |
2022-11-17 | $39.40 | $40.00 | $39.00 | $39.51 | $39.51 | 1,018,090 |
2022-11-16 | $38.88 | $40.06 | $38.12 | $39.70 | $39.70 | 1,387,190 |
2022-11-15 | $38.34 | $39.37 | $37.26 | $39.09 | $39.09 | 1,971,400 |
2022-11-14 | $38.70 | $41.49 | $37.40 | $37.69 | $37.69 | 2,595,500 |
2022-11-11 | $39.00 | $40.14 | $36.75 | $38.34 | $38.34 | 3,307,110 |
2022-11-10 | $37.46 | $38.28 | $36.99 | $37.89 | $37.89 | 1,729,640 |
2022-11-09 | $38.12 | $38.45 | $37.09 | $37.47 | $37.47 | 784,500 |
2022-11-08 | $38.55 | $38.65 | $37.51 | $37.71 | $37.71 | 942,330 |
2022-11-07 | $38.80 | $38.80 | $37.41 | $38.23 | $38.23 | 1,953,780 |
2022-11-04 | $37.16 | $39.81 | $36.80 | $38.83 | $38.83 | 3,289,910 |
2022-11-03 | $37.31 | $37.69 | $36.71 | $37.16 | $37.16 | 1,589,600 |
2022-11-02 | $37.06 | $39.18 | $36.10 | $37.69 | $37.69 | 4,211,470 |
2022-11-01 | $33.42 | $36.73 | $33.04 | $36.73 | $36.73 | 2,221,560 |
2022-10-31 | $31.91 | $34.85 | $31.20 | $33.39 | $33.39 | 803,520 |
2022-10-28 | $35.02 | $35.26 | $33.00 | $33.00 | $33.00 | 955,500 |
2022-10-27 | $35.36 | $35.66 | $34.75 | $35.00 | $35.00 | 1,252,100 |
2022-10-26 | $36.20 | $37.30 | $34.75 | $35.80 | $35.80 | 2,005,700 |
2022-10-25 | $32.90 | $36.20 | $32.04 | $36.20 | $36.20 | 1,876,800 |
2022-10-24 | $35.01 | $35.53 | $32.90 | $32.91 | $32.91 | 768,210 |
2022-10-21 | $36.06 | $36.30 | $35.09 | $35.28 | $35.28 | 454,200 |
2022-10-20 | $34.60 | $36.68 | $34.50 | $36.01 | $36.01 | 1,070,710 |
2022-10-19 | $36.38 | $36.53 | $34.73 | $35.45 | $35.45 | 1,317,170 |
2022-10-18 | $36.45 | $37.12 | $35.55 | $36.85 | $36.85 | 1,223,300 |
2022-10-17 | $37.00 | $37.00 | $35.85 | $36.10 | $36.10 | 928,070 |
2022-10-14 | $37.87 | $37.87 | $36.70 | $36.99 | $36.99 | 1,315,880 |
2022-10-13 | $35.43 | $39.10 | $35.00 | $37.98 | $37.98 | 2,022,380 |
2022-10-12 | $36.55 | $36.55 | $34.91 | $35.66 | $35.66 | 613,200 |
2022-10-11 | $36.14 | $36.23 | $34.68 | $36.22 | $36.22 | 602,100 |
2022-10-10 | $36.35 | $36.35 | $34.95 | $35.44 | $35.44 | 925,800 |
2022-09-30 | $36.09 | $36.50 | $35.39 | $36.13 | $36.13 | 920,830 |
2022-09-29 | $36.44 | $36.49 | $35.55 | $35.74 | $35.74 | 990,840 |
2022-09-28 | $35.05 | $36.77 | $34.42 | $36.22 | $36.22 | 2,423,840 |
2022-09-27 | $31.53 | $34.68 | $31.21 | $34.68 | $34.68 | 1,238,300 |
2022-09-26 | $31.01 | $32.18 | $30.50 | $31.53 | $31.53 | 447,200 |
2022-09-23 | $31.69 | $31.89 | $31.01 | $31.21 | $31.21 | 295,500 |
2022-09-22 | $32.50 | $32.76 | $31.62 | $31.68 | $31.68 | 421,400 |
2022-09-21 | $33.12 | $33.31 | $31.90 | $32.65 | $32.65 | 421,800 |
2022-09-20 | $33.12 | $33.53 | $32.45 | $32.89 | $32.89 | 324,900 |
2022-09-19 | $32.62 | $33.45 | $31.00 | $33.18 | $33.18 | 500,650 |
2022-09-16 | $33.73 | $33.77 | $32.60 | $32.62 | $32.62 | 528,820 |
2022-09-15 | $32.70 | $33.78 | $32.50 | $33.78 | $33.78 | 981,010 |
2022-09-14 | $32.87 | $33.24 | $32.51 | $32.83 | $32.83 | 344,730 |
2022-09-13 | $32.51 | $33.45 | $32.50 | $33.37 | $33.37 | 707,680 |
2022-09-12 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
2022-09-09 | $31.81 | $32.83 | $31.10 | $32.51 | $32.51 | 854,410 |
2022-09-08 | $32.33 | $33.47 | $31.80 | $31.99 | $31.99 | 1,019,400 |
2022-09-07 | $32.15 | $32.66 | $31.60 | $32.29 | $32.29 | 609,600 |
2022-09-06 | $32.15 | $32.45 | $31.57 | $32.02 | $32.02 | 574,210 |
2022-09-05 | $33.27 | $33.27 | $31.77 | $32.15 | $32.15 | 908,820 |
2022-09-02 | $34.25 | $34.30 | $32.90 | $33.35 | $33.35 | 926,230 |
2022-09-01 | $35.58 | $35.88 | $34.06 | $34.22 | $34.22 | 913,160 |
2022-08-31 | $35.02 | $36.60 | $34.33 | $35.90 | $35.90 | 1,107,270 |
2022-08-30 | $36.08 | $36.54 | $34.90 | $35.26 | $35.26 | 783,600 |
2022-08-29 | $34.80 | $36.71 | $34.80 | $36.12 | $36.12 | 1,583,310 |
2022-08-26 | $33.98 | $36.77 | $33.71 | $35.78 | $35.78 | 1,728,420 |
2022-08-25 | $33.84 | $34.37 | $33.53 | $34.04 | $34.04 | 571,740 |
2022-08-24 | $34.48 | $34.72 | $33.27 | $33.84 | $33.84 | 667,840 |
2022-08-23 | $32.95 | $34.96 | $32.20 | $34.48 | $34.48 | 1,242,800 |
2022-08-22 | $32.48 | $33.00 | $31.93 | $33.00 | $33.00 | 557,850 |
2022-08-19 | $32.20 | $32.81 | $32.14 | $32.48 | $32.48 | 648,360 |
2022-08-18 | $33.28 | $33.30 | $32.21 | $32.60 | $32.60 | 935,700 |
2022-08-17 | $33.44 | $33.80 | $32.86 | $33.46 | $33.46 | 652,610 |
2022-08-16 | $33.57 | $33.75 | $33.10 | $33.36 | $33.36 | 407,880 |
2022-08-15 | $33.99 | $34.16 | $33.25 | $33.39 | $33.39 | 749,220 |
2022-08-12 | $34.50 | $34.78 | $33.88 | $34.11 | $34.11 | 461,300 |
2022-08-11 | $33.53 | $34.99 | $33.52 | $34.45 | $34.45 | 728,590 |
2022-08-10 | $34.12 | $34.29 | $33.12 | $33.33 | $33.33 | 542,490 |
2022-08-09 | $34.33 | $34.58 | $33.70 | $33.91 | $33.91 | 615,700 |
2022-08-08 | $34.52 | $35.10 | $34.50 | $34.60 | $34.60 | 392,700 |
2022-08-05 | $34.56 | $34.80 | $33.93 | $34.65 | $34.65 | 428,300 |
2022-08-04 | $33.57 | $34.35 | $33.03 | $34.35 | $34.35 | 708,380 |
2022-08-03 | $33.46 | $34.28 | $32.74 | $32.98 | $32.98 | 619,200 |
2022-08-02 | $36.20 | $36.20 | $33.20 | $33.47 | $33.47 | 1,269,000 |
2022-08-01 | $35.91 | $36.50 | $35.27 | $36.08 | $36.08 | 781,200 |
2022-07-29 | $37.73 | $38.29 | $36.15 | $36.17 | $36.17 | 1,582,090 |
2022-07-28 | $37.22 | $38.46 | $37.12 | $38.20 | $38.20 | 1,455,410 |
2022-07-27 | $37.40 | $37.65 | $36.55 | $37.45 | $37.45 | 1,256,220 |
2022-07-26 | $36.01 | $38.35 | $36.01 | $38.18 | $38.18 | 1,708,070 |
2022-07-25 | $35.66 | $36.19 | $35.36 | $36.00 | $36.00 | 632,190 |
2022-07-22 | $36.50 | $36.89 | $35.20 | $35.60 | $35.60 | 912,440 |
2022-07-21 | $36.69 | $37.58 | $36.48 | $36.55 | $36.55 | 1,261,600 |
2022-07-20 | $35.24 | $37.20 | $34.95 | $37.05 | $37.05 | 1,866,600 |
2022-07-19 | $35.61 | $36.50 | $34.72 | $35.18 | $35.18 | 1,199,790 |
2022-07-18 | $35.38 | $36.00 | $35.06 | $35.61 | $35.61 | 1,076,890 |
2022-07-15 | $35.20 | $36.71 | $34.51 | $35.43 | $35.43 | 1,395,700 |
2022-07-14 | $35.23 | $35.54 | $34.65 | $35.13 | $35.13 | 862,700 |
2022-07-13 | $35.22 | $35.69 | $34.47 | $35.30 | $35.30 | 740,300 |
2022-07-12 | $36.41 | $36.99 | $34.90 | $35.18 | $35.18 | 1,266,350 |
2022-07-11 | $37.42 | $37.87 | $36.06 | $36.36 | $36.36 | 1,048,000 |
2022-07-08 | $37.97 | $38.65 | $37.40 | $37.73 | $37.73 | 854,500 |
2022-07-07 | $38.80 | $39.10 | $37.57 | $38.13 | $38.13 | 939,100 |
2022-07-06 | $40.39 | $40.44 | $38.31 | $38.72 | $38.72 | 1,312,200 |
2022-07-05 | $41.26 | $42.07 | $39.57 | $40.01 | $40.01 | 1,591,170 |
2022-07-04 | $40.69 | $41.30 | $39.65 | $41.19 | $41.19 | 1,707,580 |
2022-07-01 | $41.25 | $42.44 | $40.20 | $40.48 | $40.48 | 1,513,500 |
2022-06-30 | $39.56 | $41.70 | $39.55 | $41.10 | $41.10 | 2,711,900 |
2022-06-29 | $41.30 | $41.33 | $39.46 | $39.56 | $39.56 | 1,876,200 |
2022-06-28 | $41.49 | $41.49 | $40.00 | $40.98 | $40.98 | 2,158,300 |
2022-06-27 | $41.29 | $42.18 | $40.10 | $41.60 | $41.60 | 5,305,090 |
2022-06-24 | $35.86 | $39.44 | $35.35 | $39.44 | $39.44 | 2,922,190 |
2022-06-23 | $35.60 | $36.59 | $34.80 | $35.85 | $35.85 | 2,650,140 |
2022-06-22 | $35.60 | $37.21 | $34.54 | $36.07 | $36.07 | 4,569,580 |
2022-06-21 | $34.27 | $34.87 | $33.42 | $33.83 | $33.83 | 949,500 |
2022-06-20 | $34.47 | $35.65 | $34.08 | $34.25 | $34.25 | 1,344,280 |
2022-06-17 | $34.55 | $34.85 | $33.81 | $34.42 | $34.42 | 1,169,920 |
2022-06-16 | $32.50 | $34.99 | $32.27 | $34.55 | $34.55 | 2,246,300 |
2022-06-15 | $32.56 | $33.62 | $32.39 | $32.60 | $32.30 | 1,179,300 |
2022-06-14 | $32.10 | $32.40 | $31.36 | $32.38 | $32.08 | 990,100 |
2022-06-13 | $32.86 | $33.26 | $31.86 | $32.35 | $32.05 | 1,062,700 |
2022-06-10 | $32.50 | $33.12 | $32.09 | $32.93 | $32.63 | 853,400 |
2022-06-09 | $34.20 | $34.20 | $32.50 | $32.64 | $32.34 | 1,144,800 |
2022-06-08 | $34.65 | $34.90 | $33.60 | $34.00 | $33.69 | 1,097,100 |
2022-06-07 | $34.42 | $35.63 | $33.69 | $34.67 | $34.35 | 1,822,930 |
2022-06-06 | $32.95 | $34.50 | $32.66 | $34.33 | $34.01 | 1,558,670 |
2022-06-02 | $33.87 | $34.90 | $32.70 | $33.15 | $32.85 | 1,566,130 |
2022-06-01 | $33.96 | $35.98 | $33.75 | $34.03 | $33.72 | 3,146,260 |
2022-05-31 | $32.72 | $34.78 | $32.10 | $34.32 | $34.01 | 3,226,510 |
2022-05-30 | $31.69 | $32.78 | $31.69 | $32.72 | $32.42 | 2,513,610 |
2022-05-27 | $31.92 | $32.32 | $30.94 | $31.40 | $31.11 | 1,602,520 |
2022-05-26 | $32.12 | $32.12 | $31.18 | $31.86 | $31.57 | 1,102,050 |
2022-05-25 | $31.33 | $32.50 | $31.05 | $32.08 | $31.79 | 1,337,020 |
2022-05-24 | $32.59 | $33.00 | $31.48 | $31.62 | $31.33 | 1,881,350 |
2022-05-23 | $33.36 | $33.68 | $32.48 | $32.63 | $32.33 | 1,565,330 |
2022-05-20 | $31.27 | $33.50 | $31.27 | $32.83 | $32.53 | 2,389,960 |
2022-05-19 | $31.36 | $31.44 | $30.78 | $31.24 | $30.95 | 1,254,750 |
2022-05-18 | $31.46 | $32.16 | $31.10 | $31.90 | $31.61 | 1,394,600 |
2022-05-17 | $32.11 | $32.18 | $30.66 | $31.37 | $31.08 | 1,498,900 |
2022-05-16 | $32.91 | $33.51 | $31.85 | $31.90 | $31.61 | 1,458,930 |
2022-05-13 | $34.26 | $34.79 | $32.41 | $32.90 | $32.60 | 1,834,250 |
2022-05-12 | $33.92 | $34.93 | $33.27 | $34.00 | $33.69 | 1,370,560 |
2022-05-11 | $35.01 | $36.04 | $34.15 | $34.15 | $33.84 | 2,288,360 |
2022-05-10 | $34.22 | $34.83 | $32.89 | $34.80 | $34.48 | 1,817,260 |
2022-05-09 | $34.35 | $34.86 | $33.78 | $34.75 | $34.43 | 1,700,110 |
2022-05-06 | $34.44 | $35.10 | $33.58 | $34.29 | $33.98 | 2,036,420 |
2022-05-05 | $33.77 | $36.50 | $33.49 | $35.58 | $35.25 | 3,514,920 |
2022-05-04 | $33.18 | $33.18 | $33.18 | $33.18 | $32.88 | 0 |
2022-05-03 | $33.18 | $33.18 | $33.18 | $33.18 | $32.88 | 0 |
2022-04-29 | $31.98 | $33.90 | $31.52 | $33.18 | $32.88 | 2,397,110 |
2022-04-28 | $33.13 | $33.97 | $30.80 | $31.90 | $31.61 | 2,671,610 |
2022-04-27 | $31.00 | $34.59 | $30.93 | $34.22 | $33.91 | 2,864,330 |
2022-04-26 | $33.31 | $36.00 | $32.40 | $32.99 | $32.69 | 3,633,250 |
2022-04-25 | $37.00 | $37.30 | $36.00 | $36.00 | $35.67 | 2,048,160 |
2022-04-22 | $37.00 | $42.33 | $36.36 | $40.00 | $39.63 | 6,305,070 |
2022-04-21 | $34.13 | $38.49 | $33.03 | $38.49 | $38.14 | 5,408,080 |
2022-04-20 | $34.11 | $35.48 | $32.76 | $34.99 | $34.67 | 4,028,280 |
2022-04-19 | $34.81 | $35.18 | $33.30 | $33.62 | $33.31 | 3,564,190 |
2022-04-18 | $35.00 | $37.68 | $34.50 | $36.54 | $36.20 | 5,358,230 |
2022-04-15 | $30.89 | $34.25 | $30.72 | $34.25 | $33.94 | 1,505,100 |
2022-04-14 | $30.10 | $31.55 | $29.62 | $31.14 | $30.85 | 1,612,590 |
2022-04-13 | $30.10 | $31.35 | $29.95 | $30.15 | $29.87 | 1,184,200 |
2022-04-12 | $29.40 | $30.84 | $29.00 | $30.66 | $30.38 | 856,900 |
2022-04-11 | $30.00 | $30.84 | $29.40 | $29.76 | $29.49 | 725,140 |
2022-04-08 | $30.86 | $31.17 | $30.00 | $30.58 | $30.30 | 547,150 |
2022-04-07 | $31.43 | $31.78 | $30.81 | $30.85 | $30.57 | 684,900 |
2022-04-06 | $32.25 | $33.18 | $31.41 | $31.80 | $31.51 | 1,096,700 |
2022-04-05 | $32.30 | $32.30 | $32.30 | $32.30 | $32.00 | 0 |
2022-04-04 | $32.30 | $32.30 | $32.30 | $32.30 | $32.00 | 0 |
2022-04-01 | $32.71 | $32.83 | $31.72 | $32.30 | $32.00 | 746,100 |
2022-03-31 | $33.37 | $33.89 | $32.80 | $32.97 | $32.67 | 628,140 |
2022-03-30 | $32.65 | $33.59 | $32.34 | $33.59 | $33.28 | 662,200 |
2022-03-29 | $33.80 | $34.54 | $32.20 | $32.65 | $32.35 | 989,250 |
2022-03-28 | $33.49 | $34.17 | $32.85 | $33.94 | $33.63 | 613,440 |
2022-03-25 | $34.86 | $35.19 | $33.47 | $33.51 | $33.20 | 774,310 |
2022-03-24 | $34.82 | $34.98 | $34.00 | $34.56 | $34.24 | 440,500 |
2022-03-23 | $35.12 | $35.20 | $34.56 | $34.90 | $34.58 | 611,800 |
2022-03-22 | $36.43 | $36.59 | $34.71 | $34.95 | $34.63 | 824,810 |
2022-03-21 | $36.21 | $36.61 | $35.42 | $36.00 | $35.67 | 1,008,710 |
2022-03-18 | $36.18 | $36.70 | $35.64 | $35.77 | $35.44 | 723,800 |
2022-03-17 | $36.38 | $37.00 | $35.91 | $36.75 | $36.41 | 1,160,600 |
2022-03-16 | $36.56 | $36.76 | $34.46 | $36.21 | $35.88 | 1,037,730 |
2022-03-15 | $38.60 | $38.63 | $36.22 | $36.26 | $35.93 | 665,760 |
2022-03-14 | $39.99 | $39.99 | $38.08 | $38.60 | $38.25 | 590,730 |
2022-03-11 | $39.72 | $40.50 | $38.82 | $40.15 | $39.78 | 425,500 |
2022-03-10 | $41.67 | $41.67 | $39.76 | $39.80 | $39.43 | 307,200 |
2022-03-09 | $41.00 | $41.45 | $38.23 | $39.92 | $39.55 | 661,100 |
2022-03-08 | $45.13 | $45.13 | $41.01 | $41.10 | $40.72 | 856,100 |
2022-03-07 | $44.57 | $45.30 | $43.71 | $43.83 | $43.43 | 762,830 |
2022-03-04 | $45.47 | $45.47 | $44.04 | $45.13 | $44.72 | 321,500 |
2022-03-03 | $45.45 | $45.45 | $44.13 | $45.06 | $44.65 | 405,660 |
2022-03-02 | $45.02 | $45.40 | $44.15 | $45.04 | $44.63 | 397,900 |
2022-03-01 | $44.22 | $45.89 | $44.14 | $45.02 | $44.61 | 307,120 |
2022-02-28 | $43.99 | $45.44 | $43.26 | $44.83 | $44.42 | 604,420 |
2022-02-25 | $44.10 | $45.11 | $43.65 | $43.99 | $43.59 | 511,620 |
2022-02-24 | $44.39 | $44.39 | $43.20 | $43.89 | $43.49 | 934,300 |
2022-02-23 | $44.27 | $44.30 | $43.24 | $43.80 | $43.40 | 664,400 |
2022-02-22 | $43.18 | $44.45 | $42.63 | $43.77 | $43.37 | 947,200 |
2022-02-21 | $42.87 | $43.38 | $42.44 | $43.21 | $42.81 | 577,650 |
2022-02-18 | $42.49 | $43.00 | $41.69 | $42.78 | $42.39 | 429,700 |
2022-02-17 | $43.69 | $43.99 | $42.54 | $42.54 | $42.15 | 410,800 |
2022-02-16 | $43.60 | $44.27 | $42.68 | $43.49 | $43.09 | 411,740 |
2022-02-15 | $43.60 | $44.19 | $42.50 | $43.60 | $43.20 | 631,150 |
2022-02-14 | $41.12 | $44.20 | $41.12 | $43.60 | $43.20 | 1,384,100 |
2022-02-11 | $42.21 | $42.55 | $40.82 | $41.08 | $40.70 | 842,600 |
2022-02-10 | $43.84 | $44.17 | $42.39 | $42.56 | $42.17 | 629,600 |
2022-02-09 | $44.72 | $45.12 | $43.00 | $43.84 | $43.44 | 841,200 |
2022-02-08 | $43.65 | $44.80 | $42.80 | $44.73 | $44.32 | 582,440 |
2022-02-07 | $43.99 | $44.97 | $43.24 | $43.79 | $43.39 | 568,500 |
2022-02-04 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
2022-02-03 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
2022-02-02 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
2022-02-01 | $43.81 | $43.81 | $43.81 | $43.81 | $43.41 | 0 |
2022-01-28 | $44.76 | $46.00 | $43.50 | $43.81 | $43.41 | 592,700 |
2022-01-27 | $47.39 | $47.40 | $44.50 | $44.58 | $44.17 | 480,470 |
2022-01-26 | $47.85 | $48.77 | $46.91 | $47.20 | $46.77 | 323,900 |
2022-01-25 | $49.75 | $49.75 | $47.38 | $47.66 | $47.22 | 544,600 |
2022-01-24 | $50.49 | $50.80 | $48.50 | $49.18 | $48.73 | 358,500 |
2022-01-21 | $50.78 | $52.47 | $50.00 | $51.00 | $50.53 | 413,550 |
2022-01-20 | $54.93 | $54.93 | $50.76 | $50.80 | $50.33 | 431,400 |
2022-01-19 | $51.40 | $54.50 | $51.27 | $53.75 | $53.26 | 430,830 |
2022-01-18 | $52.63 | $53.23 | $51.10 | $52.40 | $51.92 | 389,340 |
2022-01-17 | $54.53 | $57.60 | $52.30 | $52.63 | $52.15 | 597,440 |
2022-01-14 | $56.23 | $57.60 | $54.40 | $54.53 | $54.03 | 508,560 |
2022-01-13 | $55.88 | $57.40 | $54.04 | $56.23 | $55.71 | 613,150 |
2022-01-12 | $53.99 | $55.48 | $53.39 | $55.32 | $54.81 | 481,760 |
2022-01-11 | $54.53 | $54.93 | $53.13 | $53.80 | $53.31 | 435,400 |
2022-01-10 | $52.11 | $54.98 | $51.61 | $54.53 | $54.03 | 883,200 |
2022-01-07 | $53.80 | $53.80 | $50.44 | $53.02 | $52.53 | 1,206,370 |
2022-01-06 | $56.22 | $56.23 | $53.00 | $53.99 | $53.49 | 814,500 |
2022-01-05 | $58.68 | $58.68 | $54.97 | $56.73 | $56.21 | 765,300 |
2022-01-04 | $56.30 | $59.38 | $54.88 | $58.70 | $58.16 | 654,950 |
2022-01-03 | $57.00 | $57.00 | $57.00 | $57.00 | $56.48 | 0 |
2021-12-31 | $57.20 | $58.69 | $55.38 | $57.00 | $56.48 | 756,390 |
2021-12-30 | $55.11 | $60.30 | $54.00 | $57.50 | $56.97 | 783,950 |
2021-12-29 | $55.69 | $55.78 | $53.93 | $55.01 | $54.51 | 430,800 |
2021-12-28 | $56.24 | $57.19 | $55.02 | $55.78 | $55.27 | 681,300 |
2021-12-27 | $54.30 | $56.47 | $52.88 | $56.20 | $55.68 | 1,003,340 |
2021-12-24 | $52.14 | $55.68 | $51.50 | $54.80 | $54.30 | 1,193,330 |
2021-12-23 | $52.78 | $55.68 | $51.10 | $52.00 | $51.52 | 959,400 |
2021-12-22 | $51.96 | $53.47 | $51.13 | $52.72 | $52.24 | 1,195,530 |
2021-12-21 | $51.54 | $52.98 | $49.75 | $52.71 | $52.23 | 1,887,430 |
2021-12-20 | $50.54 | $55.90 | $50.41 | $51.50 | $51.03 | 3,415,650 |
2021-12-17 | $47.87 | $51.38 | $47.87 | $51.38 | $50.91 | 1,861,100 |
2021-12-16 | $47.86 | $48.86 | $46.39 | $46.71 | $46.28 | 1,204,840 |
2021-12-15 | $50.37 | $50.37 | $47.60 | $47.88 | $47.44 | 1,006,300 |
2021-12-14 | $49.00 | $51.38 | $48.54 | $50.50 | $50.04 | 1,035,300 |
2021-12-13 | $48.80 | $49.69 | $48.10 | $49.00 | $48.55 | 733,100 |
2021-12-10 | $48.00 | $49.30 | $47.88 | $48.88 | $48.43 | 561,700 |
2021-12-09 | $48.91 | $49.57 | $47.68 | $48.55 | $48.10 | 913,400 |
2021-12-08 | $49.96 | $49.96 | $47.80 | $48.60 | $48.15 | 1,299,460 |
2021-12-07 | $44.78 | $48.43 | $44.29 | $48.43 | $47.99 | 758,220 |
2021-12-06 | $45.25 | $45.63 | $43.89 | $44.03 | $43.63 | 338,320 |
2021-12-03 | $45.25 | $45.25 | $45.25 | $45.25 | $44.83 | 268,920 |
2021-12-02 | $45.15 | $45.15 | $45.15 | $45.15 | $44.74 | 249,500 |
2021-12-01 | $45.30 | $46.39 | $45.30 | $45.55 | $45.13 | 256,800 |
2021-11-30 | $46.03 | $46.46 | $45.70 | $45.91 | $45.49 | 250,200 |
2021-11-29 | $45.38 | $46.79 | $44.50 | $46.20 | $45.78 | 402,800 |
2021-11-26 | $45.32 | $45.88 | $44.18 | $44.69 | $44.28 | 390,300 |
2021-11-25 | $46.79 | $46.79 | $45.45 | $45.52 | $45.10 | 373,710 |
2021-11-24 | $45.83 | $47.08 | $45.10 | $46.80 | $46.37 | 609,600 |
2021-11-23 | $46.71 | $47.50 | $46.20 | $46.20 | $45.78 | 631,150 |
2021-11-22 | $46.88 | $47.55 | $46.55 | $46.87 | $46.44 | 566,050 |
2021-11-19 | $48.52 | $48.52 | $46.68 | $47.22 | $46.79 | 564,100 |
2021-11-18 | $47.97 | $48.30 | $46.62 | $48.10 | $47.66 | 606,700 |
2021-11-17 | $48.40 | $48.85 | $47.39 | $47.60 | $47.16 | 567,600 |
2021-11-16 | $48.60 | $50.60 | $48.23 | $48.55 | $48.10 | 621,900 |
2021-11-15 | $47.90 | $49.49 | $47.14 | $49.13 | $48.68 | 732,000 |
2021-11-12 | $48.39 | $49.58 | $47.21 | $48.00 | $47.56 | 787,300 |
2021-11-11 | $47.50 | $49.22 | $47.39 | $48.62 | $48.17 | 701,400 |
2021-11-10 | $47.93 | $49.49 | $47.11 | $48.36 | $47.92 | 732,250 |
2021-11-09 | $47.71 | $48.85 | $46.60 | $47.88 | $47.44 | 1,189,000 |
2021-11-08 | $49.38 | $49.38 | $47.28 | $47.71 | $47.27 | 933,050 |
2021-11-05 | $50.95 | $50.95 | $50.95 | $50.95 | $50.48 | 1,292,710 |
2021-11-04 | $47.20 | $51.77 | $47.20 | $50.95 | $50.48 | 1,793,650 |
2021-11-03 | $45.48 | $49.10 | $45.48 | $47.96 | $47.52 | 1,613,340 |
2021-11-02 | $44.22 | $46.98 | $43.88 | $46.16 | $45.74 | 1,727,570 |
2021-11-01 | $43.87 | $46.60 | $41.73 | $45.00 | $44.59 | 2,685,660 |
2021-10-29 | $40.65 | $43.53 | $39.57 | $43.53 | $43.13 | 1,582,890 |
2021-10-28 | $38.85 | $40.28 | $38.01 | $39.57 | $39.21 | 752,820 |
2021-10-27 | $40.60 | $40.60 | $38.58 | $38.71 | $38.35 | 810,000 |
2021-10-26 | $42.58 | $42.62 | $40.67 | $40.73 | $40.36 | 683,760 |
2021-10-25 | $42.00 | $43.19 | $41.30 | $42.60 | $42.21 | 601,600 |
2021-10-22 | $41.18 | $41.96 | $40.35 | $41.59 | $41.21 | 401,100 |
2021-10-21 | $42.00 | $42.00 | $40.73 | $41.18 | $40.80 | 481,400 |
2021-10-20 | $42.78 | $42.78 | $41.11 | $41.58 | $41.20 | 422,500 |
2021-10-19 | $41.16 | $42.62 | $41.16 | $42.10 | $41.71 | 439,400 |
2021-10-18 | $44.44 | $44.44 | $40.51 | $41.92 | $41.54 | 1,151,900 |
2021-10-15 | $44.98 | $44.99 | $42.53 | $44.94 | $44.53 | 897,900 |
2021-10-14 | $44.22 | $45.45 | $44.00 | $44.99 | $44.58 | 462,500 |
2021-10-13 | $46.00 | $46.00 | $43.41 | $44.53 | $44.12 | 571,600 |
2021-10-12 | $45.81 | $46.17 | $44.54 | $45.06 | $44.65 | 766,510 |
2021-10-11 | $45.15 | $47.00 | $45.15 | $46.85 | $46.42 | 1,350,310 |
2021-10-08 | $42.48 | $46.00 | $41.66 | $45.05 | $44.64 | 929,670 |
2021-10-07 | $42.50 | $42.50 | $42.50 | $42.50 | $42.11 | 0 |
2021-10-06 | $42.50 | $42.50 | $42.50 | $42.50 | $42.11 | 0 |
2021-09-30 | $42.19 | $43.00 | $41.11 | $42.50 | $42.11 | 784,500 |
2021-09-29 | $40.17 | $42.35 | $39.35 | $42.14 | $41.75 | 884,560 |
2021-09-28 | $40.51 | $40.55 | $39.50 | $40.17 | $39.80 | 476,960 |
2021-09-27 | $39.76 | $41.50 | $39.10 | $41.08 | $40.70 | 1,007,740 |
2021-09-24 | $38.26 | $41.60 | $38.25 | $39.83 | $39.46 | 1,011,430 |
2021-09-23 | $39.54 | $39.54 | $38.40 | $38.52 | $38.17 | 677,560 |
2021-09-22 | $40.52 | $40.52 | $39.15 | $39.54 | $39.18 | 749,890 |
2021-09-21 | $41.15 | $41.15 | $41.15 | $41.15 | $40.77 | 0 |
2021-09-20 | $41.15 | $41.15 | $41.15 | $41.15 | $40.77 | 0 |
2021-09-17 | $37.69 | $41.49 | $36.92 | $41.15 | $40.77 | 1,358,500 |
2021-09-16 | $37.40 | $38.12 | $36.89 | $37.87 | $37.52 | 530,400 |
2021-09-15 | $38.27 | $38.59 | $37.03 | $37.16 | $36.82 | 498,100 |
2021-09-14 | $38.45 | $39.50 | $38.30 | $38.67 | $38.32 | 740,710 |
2021-09-13 | $39.68 | $39.80 | $38.01 | $38.41 | $38.06 | 545,420 |
2021-09-10 | $40.10 | $40.39 | $39.22 | $39.39 | $39.03 | 506,100 |
2021-09-09 | $40.20 | $40.54 | $39.72 | $40.08 | $39.71 | 323,330 |
2021-09-08 | $39.33 | $40.78 | $38.94 | $40.10 | $39.73 | 768,010 |
2021-09-07 | $39.31 | $40.71 | $38.90 | $39.25 | $38.89 | 798,010 |
2021-09-06 | $39.00 | $39.75 | $38.75 | $39.31 | $38.95 | 566,500 |
2021-09-03 | $38.62 | $39.75 | $38.60 | $39.31 | $38.95 | 423,730 |
2021-09-02 | $39.74 | $39.98 | $38.60 | $39.05 | $38.69 | 370,400 |
2021-09-01 | $39.30 | $40.02 | $38.50 | $39.80 | $39.43 | 553,640 |
2021-08-31 | $39.65 | $39.89 | $38.85 | $39.44 | $39.08 | 427,400 |
2021-08-30 | $40.38 | $40.58 | $39.01 | $39.06 | $38.70 | 506,800 |
2021-08-27 | $40.91 | $41.50 | $39.94 | $40.38 | $40.01 | 597,700 |
2021-08-26 | $41.82 | $43.00 | $40.22 | $40.90 | $40.52 | 653,700 |
2021-08-25 | $40.53 | $42.00 | $40.13 | $41.99 | $41.60 | 783,240 |
2021-08-24 | $43.36 | $43.37 | $40.80 | $40.81 | $40.44 | 1,618,720 |
2021-08-23 | $47.77 | $47.99 | $43.69 | $43.80 | $43.40 | 892,000 |
2021-08-20 | $48.50 | $48.88 | $46.80 | $48.00 | $47.56 | 169,620 |
2021-08-19 | $48.96 | $49.84 | $47.83 | $48.12 | $47.68 | 125,260 |
2021-08-18 | $48.91 | $49.33 | $47.55 | $49.01 | $48.56 | 107,600 |
2021-08-17 | $52.19 | $52.19 | $48.77 | $48.82 | $48.37 | 210,900 |
2021-08-16 | $49.77 | $52.26 | $49.40 | $51.38 | $50.91 | 118,400 |
2021-08-13 | $51.65 | $52.03 | $50.24 | $50.70 | $50.23 | 140,100 |
2021-08-12 | $52.64 | $53.47 | $51.46 | $51.87 | $51.39 | 128,400 |
2021-08-11 | $54.34 | $54.51 | $52.36 | $52.64 | $52.16 | 202,900 |
2021-08-10 | $52.19 | $55.68 | $51.02 | $54.34 | $53.84 | 487,210 |
2021-08-09 | $48.72 | $51.50 | $48.04 | $51.30 | $50.83 | 210,200 |
2021-08-06 | $49.35 | $49.35 | $48.01 | $48.73 | $48.28 | 156,300 |
2021-08-05 | $49.37 | $49.63 | $48.69 | $49.30 | $48.85 | 141,300 |
2021-08-04 | $50.60 | $51.49 | $48.67 | $49.30 | $48.85 | 186,400 |
2021-08-03 | $52.00 | $52.00 | $50.02 | $50.57 | $50.11 | 97,300 |
2021-08-02 | $49.97 | $51.50 | $49.05 | $50.86 | $50.39 | 246,850 |
2021-07-30 | $49.76 | $49.78 | $46.08 | $49.78 | $49.32 | 448,650 |
2021-07-29 | $48.07 | $49.63 | $46.91 | $47.76 | $47.32 | 254,690 |
2021-07-28 | $50.40 | $51.75 | $47.57 | $48.28 | $47.84 | 420,600 |
2021-07-27 | $55.92 | $56.36 | $51.15 | $52.00 | $51.52 | 416,490 |
2021-07-26 | $55.48 | $56.80 | $54.30 | $55.75 | $55.24 | 229,640 |
2021-07-23 | $58.77 | $59.00 | $56.36 | $56.84 | $56.32 | 213,300 |
2021-07-22 | $58.54 | $59.00 | $57.50 | $58.59 | $58.05 | 161,200 |
2021-07-21 | $58.72 | $59.29 | $58.00 | $59.05 | $58.51 | 135,100 |
2021-07-20 | $59.50 | $59.52 | $57.76 | $58.72 | $58.18 | 278,130 |
2021-07-19 | $59.20 | $59.55 | $59.02 | $59.25 | $58.71 | 93,600 |
2021-07-16 | $59.95 | $60.06 | $59.00 | $59.53 | $58.98 | 175,100 |
2021-07-15 | $60.65 | $61.93 | $59.51 | $59.92 | $59.37 | 217,560 |
2021-07-14 | $60.27 | $61.39 | $59.59 | $60.31 | $59.76 | 131,700 |
2021-07-13 | $59.33 | $60.28 | $58.90 | $60.27 | $59.72 | 180,920 |
2021-07-12 | $60.26 | $60.87 | $59.00 | $59.33 | $58.79 | 218,040 |
2021-07-09 | $59.53 | $60.56 | $58.99 | $60.02 | $59.47 | 115,600 |
2021-07-08 | $60.25 | $61.00 | $59.91 | $60.02 | $59.47 | 230,060 |
2021-07-07 | $60.00 | $61.19 | $59.97 | $60.72 | $60.16 | 123,700 |
2021-07-06 | $61.30 | $61.50 | $59.70 | $60.39 | $59.84 | 186,900 |
2021-07-05 | $61.08 | $61.73 | $60.17 | $60.83 | $60.27 | 188,000 |
2021-07-02 | $62.08 | $62.72 | $60.65 | $61.08 | $60.52 | 250,500 |
2021-07-01 | $62.01 | $63.35 | $61.61 | $62.39 | $61.82 | 159,800 |
2021-06-30 | $65.00 | $65.00 | $62.00 | $62.42 | $61.85 | 271,300 |
2021-06-29 | $63.98 | $64.34 | $62.02 | $63.95 | $63.36 | 275,500 |
2021-06-28 | $63.54 | $65.60 | $62.54 | $63.98 | $63.39 | 631,600 |
2021-06-25 | $61.49 | $63.71 | $61.36 | $63.54 | $62.96 | 267,900 |
2021-06-24 | $61.32 | $61.90 | $60.60 | $61.73 | $61.16 | 107,000 |
2021-06-23 | $61.50 | $62.16 | $61.05 | $61.13 | $60.57 | 164,700 |
2021-06-22 | $63.44 | $63.44 | $61.30 | $62.10 | $61.53 | 223,200 |
2021-06-21 | $63.75 | $63.75 | $62.71 | $62.88 | $62.30 | 134,000 |
2021-06-18 | $61.00 | $64.78 | $60.00 | $64.78 | $64.19 | 422,300 |
2021-06-17 | $60.88 | $62.42 | $60.50 | $61.91 | $61.34 | 267,300 |
2021-06-16 | $62.80 | $62.80 | $60.80 | $61.19 | $60.63 | 416,300 |
2021-06-15 | $63.63 | $63.98 | $62.01 | $63.10 | $62.23 | 324,000 |
2021-06-14 | $65.50 | $65.50 | $65.50 | $65.50 | $64.59 | 0 |
2021-06-11 | $65.70 | $66.00 | $62.70 | $65.50 | $64.59 | 864,720 |
2021-06-10 | $64.00 | $66.50 | $62.20 | $66.50 | $65.58 | 1,913,780 |
2021-06-09 | $68.32 | $68.32 | $66.35 | $66.76 | $65.84 | 335,940 |
2021-06-08 | $68.59 | $69.33 | $67.88 | $68.12 | $67.18 | 617,320 |
2021-06-07 | $66.55 | $68.79 | $66.05 | $68.57 | $67.62 | 461,160 |
2021-06-04 | $65.61 | $67.35 | $65.42 | $66.55 | $65.63 | 377,900 |
2021-06-03 | $65.04 | $66.49 | $64.55 | $65.61 | $64.70 | 344,370 |
2021-06-02 | $66.28 | $66.66 | $65.21 | $65.70 | $64.79 | 569,230 |
2021-06-01 | $63.30 | $66.27 | $63.12 | $66.25 | $65.33 | 756,950 |
2021-05-31 | $62.18 | $63.46 | $61.59 | $63.30 | $62.42 | 485,620 |
2021-05-28 | $62.86 | $62.90 | $61.99 | $62.38 | $61.52 | 471,350 |
2021-05-27 | $61.50 | $63.10 | $61.22 | $62.86 | $61.99 | 336,430 |
2021-05-26 | $61.50 | $62.81 | $61.50 | $62.28 | $61.42 | 358,090 |
2021-05-25 | $60.18 | $63.00 | $59.11 | $61.85 | $60.99 | 484,270 |
2021-05-24 | $60.72 | $61.01 | $59.96 | $60.18 | $59.35 | 199,500 |
2021-05-21 | $61.67 | $62.26 | $60.98 | $60.99 | $60.15 | 188,510 |
2021-05-20 | $61.80 | $61.80 | $60.65 | $61.63 | $60.78 | 212,600 |
2021-05-19 | $62.30 | $62.64 | $61.50 | $62.11 | $61.25 | 180,770 |
2021-05-18 | $62.59 | $63.33 | $61.61 | $62.30 | $61.44 | 222,670 |
2021-05-17 | $62.75 | $64.21 | $61.51 | $62.45 | $61.59 | 319,350 |
2021-05-14 | $62.93 | $63.73 | $62.11 | $62.75 | $61.88 | 235,030 |
2021-05-13 | $63.81 | $63.81 | $62.01 | $62.80 | $61.93 | 204,830 |
2021-05-12 | $65.61 | $66.29 | $64.03 | $64.16 | $63.27 | 304,950 |
2021-05-11 | $68.97 | $68.97 | $65.22 | $65.92 | $65.01 | 303,150 |
2021-05-10 | $68.80 | $70.00 | $65.04 | $66.90 | $65.97 | 490,490 |
2021-05-07 | $67.90 | $68.68 | $66.62 | $67.50 | $66.57 | 745,900 |
2021-05-06 | $63.00 | $68.70 | $62.58 | $67.88 | $66.94 | 1,458,690 |
2021-05-05 | $62.45 | $62.45 | $62.45 | $62.45 | $61.59 | 0 |
2021-05-04 | $62.45 | $62.45 | $62.45 | $62.45 | $61.59 | 0 |
2021-04-30 | $61.42 | $63.80 | $61.00 | $62.45 | $61.59 | 403,810 |
2021-04-29 | $59.76 | $63.80 | $59.74 | $61.70 | $60.85 | 907,380 |
2021-04-28 | $60.80 | $62.00 | $58.57 | $60.05 | $59.22 | 1,922,880 |
2021-04-27 | $63.62 | $65.51 | $62.51 | $65.08 | $64.18 | 315,130 |
2021-04-26 | $64.59 | $65.90 | $62.50 | $63.61 | $62.73 | 617,200 |
2021-04-23 | $65.95 | $66.40 | $64.35 | $64.56 | $63.67 | 367,560 |
2021-04-22 | $65.86 | $67.80 | $63.51 | $65.99 | $65.08 | 603,500 |
2021-04-21 | $65.90 | $66.60 | $64.15 | $65.09 | $64.19 | 427,500 |
2021-04-20 | $67.66 | $68.00 | $65.32 | $66.30 | $65.38 | 488,850 |
2021-04-19 | $65.50 | $67.49 | $64.70 | $66.82 | $65.89 | 433,540 |
2021-04-16 | $64.30 | $67.30 | $64.22 | $65.52 | $64.61 | 355,950 |
2021-04-15 | $65.60 | $66.95 | $63.50 | $65.26 | $64.36 | 448,490 |
2021-04-14 | $63.00 | $65.99 | $62.52 | $64.60 | $63.71 | 488,600 |
2021-04-13 | $62.72 | $64.19 | $62.15 | $62.80 | $61.93 | 248,360 |
2021-04-12 | $64.70 | $65.65 | $62.30 | $62.72 | $61.85 | 251,290 |
2021-04-09 | $65.18 | $66.55 | $64.01 | $65.10 | $64.20 | 351,750 |
2021-04-08 | $66.79 | $67.55 | $65.50 | $65.84 | $64.93 | 280,600 |
2021-04-07 | $67.70 | $68.50 | $66.03 | $66.87 | $65.94 | 309,300 |
2021-04-06 | $67.13 | $68.98 | $66.60 | $67.48 | $66.55 | 575,170 |
2021-04-05 | $66.59 | $66.59 | $66.59 | $66.59 | $65.67 | 0 |
2021-04-02 | $68.21 | $70.19 | $65.33 | $66.59 | $65.67 | 848,530 |
2021-04-01 | $69.16 | $70.88 | $67.64 | $68.84 | $67.89 | 612,580 |
2021-03-31 | $73.45 | $73.45 | $68.32 | $68.84 | $67.89 | 629,850 |
2021-03-30 | $70.20 | $73.16 | $69.61 | $72.70 | $71.69 | 823,000 |
2021-03-29 | $67.00 | $71.48 | $66.06 | $70.85 | $69.87 | 836,120 |
2021-03-26 | $64.06 | $69.50 | $63.10 | $68.34 | $67.39 | 1,446,330 |
2021-03-25 | $58.01 | $64.50 | $58.01 | $64.05 | $63.16 | 1,165,570 |
2021-03-24 | $62.21 | $63.13 | $58.58 | $60.18 | $59.35 | 970,810 |
2021-03-23 | $59.08 | $61.58 | $59.08 | $61.58 | $60.73 | 573,020 |
2021-03-22 | $56.67 | $56.90 | $54.13 | $55.98 | $55.20 | 434,110 |
2021-03-19 | $57.56 | $57.60 | $55.82 | $56.00 | $55.22 | 222,900 |
2021-03-18 | $56.50 | $59.00 | $56.50 | $58.06 | $57.26 | 379,200 |
2021-03-17 | $55.65 | $58.58 | $54.66 | $56.68 | $55.89 | 362,870 |
2021-03-16 | $55.74 | $56.47 | $54.55 | $55.66 | $54.89 | 320,700 |
2021-03-15 | $58.38 | $59.00 | $55.52 | $55.85 | $55.08 | 373,680 |
2021-03-12 | $59.66 | $60.20 | $56.22 | $57.56 | $56.76 | 495,900 |
2021-03-11 | $53.96 | $59.00 | $53.88 | $58.50 | $57.69 | 1,094,230 |
2021-03-10 | $56.00 | $57.10 | $53.50 | $54.21 | $53.46 | 777,000 |
2021-03-09 | $56.22 | $58.00 | $53.90 | $54.12 | $53.37 | 845,380 |
2021-03-08 | $61.00 | $61.00 | $56.00 | $56.21 | $55.43 | 1,060,890 |
2021-03-05 | $59.89 | $61.87 | $59.01 | $61.22 | $60.37 | 914,170 |
2021-03-04 | $63.61 | $63.94 | $59.10 | $59.89 | $59.06 | 1,351,300 |
2021-03-03 | $65.16 | $65.80 | $62.19 | $64.00 | $63.11 | 1,416,170 |
2021-03-02 | $59.23 | $65.16 | $58.89 | $65.16 | $64.26 | 2,204,990 |
2021-03-01 | $62.18 | $62.18 | $58.25 | $59.24 | $58.42 | 1,100,790 |
2021-02-26 | $61.52 | $63.00 | $60.24 | $60.45 | $59.61 | 584,960 |
2021-02-25 | $64.42 | $65.21 | $60.85 | $63.24 | $62.36 | 978,880 |
2021-02-24 | $64.76 | $65.78 | $62.49 | $64.41 | $63.52 | 1,321,060 |
2021-02-23 | $65.49 | $68.23 | $64.94 | $65.09 | $64.19 | 651,030 |
2021-02-22 | $67.30 | $67.99 | $65.35 | $66.00 | $65.09 | 698,240 |
2021-02-19 | $65.20 | $67.68 | $64.41 | $67.30 | $66.37 | 596,400 |
2021-02-18 | $68.00 | $68.73 | $65.25 | $65.28 | $64.38 | 573,250 |
2021-02-17 | $67.46 | $67.46 | $67.46 | $67.46 | $66.53 | 0 |
2021-02-16 | $67.46 | $67.46 | $67.46 | $67.46 | $66.53 | 0 |
2021-02-15 | $67.46 | $67.46 | $67.46 | $67.46 | $66.53 | 0 |
2021-02-12 | $67.46 | $67.46 | $67.46 | $67.46 | $66.53 | 0 |
2021-02-11 | $67.46 | $67.46 | $67.46 | $67.46 | $66.53 | 0 |
2021-02-10 | $68.88 | $69.51 | $66.40 | $67.46 | $66.53 | 485,300 |
2021-02-09 | $64.23 | $69.00 | $64.23 | $68.88 | $67.93 | 571,370 |
2021-02-08 | $66.86 | $68.00 | $63.86 | $64.44 | $63.55 | 902,020 |
2021-02-05 | $70.38 | $72.09 | $66.01 | $67.87 | $66.93 | 702,400 |
2021-02-04 | $74.11 | $74.20 | $69.08 | $70.17 | $69.20 | 757,480 |
2021-02-03 | $80.00 | $80.00 | $73.95 | $74.12 | $73.09 | 906,760 |
2021-02-02 | $78.33 | $79.59 | $75.65 | $78.99 | $77.90 | 663,150 |
2021-02-01 | $80.52 | $81.52 | $76.11 | $78.05 | $76.97 | 584,850 |
2021-01-29 | $81.50 | $82.49 | $78.38 | $79.40 | $78.30 | 654,700 |
2021-01-28 | $79.54 | $85.95 | $79.54 | $83.00 | $81.85 | 888,320 |
2021-01-27 | $80.81 | $82.50 | $79.07 | $81.73 | $80.60 | 414,030 |
2021-01-26 | $77.80 | $83.23 | $77.80 | $82.49 | $81.35 | 482,300 |
2021-01-25 | $79.47 | $83.00 | $79.00 | $82.47 | $81.33 | 596,100 |
2021-01-22 | $78.30 | $82.00 | $78.01 | $80.13 | $79.02 | 905,740 |
2021-01-21 | $74.33 | $80.88 | $73.85 | $79.38 | $78.28 | 1,081,400 |
2021-01-20 | $72.60 | $75.30 | $70.26 | $74.83 | $73.79 | 519,310 |
2021-01-19 | $71.59 | $73.52 | $69.80 | $72.77 | $71.76 | 475,000 |
2021-01-18 | $68.50 | $72.57 | $68.30 | $71.06 | $70.08 | 641,880 |
2021-01-15 | $65.57 | $68.68 | $65.00 | $68.40 | $67.45 | 644,410 |
2021-01-14 | $68.09 | $68.99 | $65.43 | $65.74 | $64.83 | 801,200 |
2021-01-13 | $70.66 | $70.68 | $68.00 | $68.09 | $67.15 | 766,820 |
2021-01-12 | $69.49 | $72.60 | $69.27 | $70.66 | $69.68 | 441,580 |
2021-01-11 | $71.60 | $72.90 | $70.22 | $70.45 | $69.47 | 709,280 |
2021-01-08 | $74.02 | $75.95 | $71.00 | $72.37 | $71.37 | 483,670 |
2021-01-07 | $79.16 | $79.16 | $73.80 | $73.80 | $72.78 | 868,040 |
2021-01-06 | $81.80 | $81.94 | $77.86 | $79.78 | $78.67 | 883,150 |
2021-01-05 | $78.16 | $85.50 | $77.70 | $82.25 | $81.11 | 1,012,210 |
2021-01-04 | $78.30 | $79.46 | $77.01 | $78.32 | $77.24 | 463,870 |
2021-01-01 | $78.13 | $78.13 | $78.13 | $78.13 | $77.05 | 0 |
2020-12-31 | $75.50 | $79.29 | $75.50 | $78.13 | $77.05 | 456,450 |
2020-12-30 | $78.01 | $78.24 | $75.99 | $76.66 | $75.60 | 524,190 |
2020-12-29 | $76.20 | $79.00 | $75.80 | $78.05 | $76.97 | 406,670 |
2020-12-28 | $77.24 | $77.97 | $74.18 | $76.17 | $75.11 | 658,390 |
2020-12-25 | $76.21 | $77.80 | $73.23 | $77.26 | $76.19 | 858,850 |
2020-12-24 | $77.21 | $79.30 | $76.10 | $77.21 | $76.14 | 589,260 |
2020-12-23 | $76.06 | $79.53 | $75.13 | $78.00 | $76.92 | 636,070 |
2020-12-22 | $83.86 | $83.86 | $74.00 | $76.12 | $75.07 | 1,278,400 |
2020-12-21 | $78.09 | $81.80 | $77.65 | $81.46 | $80.33 | 635,270 |
2020-12-18 | $81.16 | $81.20 | $76.51 | $78.01 | $76.93 | 1,150,080 |
2020-12-17 | $82.43 | $83.00 | $79.89 | $81.20 | $80.08 | 734,610 |
2020-12-16 | $77.10 | $82.99 | $76.01 | $82.43 | $81.29 | 968,810 |
2020-12-15 | $72.66 | $79.52 | $72.66 | $77.50 | $76.43 | 1,034,140 |
2020-12-14 | $71.11 | $75.99 | $70.52 | $74.80 | $73.76 | 896,510 |
2020-12-11 | $71.80 | $72.50 | $70.01 | $71.27 | $70.28 | 590,490 |
2020-12-10 | $69.73 | $74.48 | $69.40 | $72.05 | $71.05 | 912,160 |
2020-12-09 | $69.09 | $71.12 | $68.93 | $70.20 | $69.23 | 381,850 |
2020-12-08 | $71.51 | $72.00 | $69.02 | $70.80 | $69.82 | 646,890 |
2020-12-07 | $73.72 | $77.91 | $69.60 | $71.52 | $70.53 | 1,317,680 |
2020-12-04 | $63.39 | $70.83 | $62.90 | $70.83 | $69.85 | 988,820 |
2020-12-03 | $62.36 | $64.50 | $61.46 | $64.39 | $63.50 | 287,870 |
2020-12-02 | $62.02 | $62.86 | $61.63 | $62.17 | $61.31 | 274,110 |
2020-12-01 | $59.60 | $62.19 | $59.02 | $62.01 | $61.15 | 508,460 |
2020-11-30 | $59.72 | $60.70 | $58.71 | $58.75 | $57.94 | 480,070 |
2020-11-27 | $60.10 | $61.51 | $59.00 | $60.42 | $59.58 | 461,250 |
2020-11-26 | $60.93 | $61.60 | $60.12 | $60.56 | $59.72 | 392,830 |
2020-11-25 | $62.97 | $63.28 | $60.70 | $60.91 | $60.07 | 534,980 |
2020-11-24 | $65.18 | $65.18 | $62.30 | $62.98 | $62.11 | 604,150 |
2020-11-23 | $66.70 | $66.70 | $64.84 | $64.98 | $64.08 | 307,600 |
2020-11-20 | $65.00 | $66.79 | $64.03 | $66.10 | $65.18 | 474,570 |
2020-11-19 | $66.35 | $67.34 | $64.70 | $64.72 | $63.82 | 461,260 |
2020-11-18 | $66.00 | $67.20 | $66.00 | $66.72 | $65.80 | 173,400 |
2020-11-17 | $66.40 | $67.45 | $63.87 | $67.23 | $66.30 | 488,820 |
2020-11-16 | $66.89 | $67.50 | $65.55 | $66.06 | $65.15 | 381,970 |
2020-11-13 | $70.69 | $71.51 | $66.00 | $67.34 | $66.41 | 652,080 |
2020-11-12 | $68.36 | $70.38 | $67.79 | $70.38 | $69.41 | 250,400 |
2020-11-11 | $70.56 | $71.83 | $68.00 | $68.40 | $67.45 | 264,660 |
2020-11-10 | $67.99 | $71.93 | $66.71 | $70.56 | $69.58 | 509,100 |
2020-11-09 | $70.27 | $71.00 | $67.82 | $68.01 | $67.07 | 621,240 |
2020-11-06 | $70.50 | $70.86 | $68.99 | $69.75 | $68.78 | 235,200 |
2020-11-05 | $69.60 | $70.50 | $69.04 | $70.05 | $69.08 | 254,600 |
2020-11-04 | $69.50 | $70.79 | $68.90 | $69.35 | $68.39 | 213,470 |
2020-11-03 | $68.00 | $70.55 | $66.50 | $70.18 | $69.21 | 355,690 |
2020-11-02 | $67.64 | $68.28 | $66.04 | $66.80 | $65.87 | 287,100 |
2020-10-30 | $73.06 | $73.06 | $67.00 | $67.64 | $66.70 | 515,510 |
2020-10-29 | $69.86 | $73.33 | $69.12 | $72.40 | $71.40 | 352,850 |
2020-10-28 | $73.00 | $73.67 | $71.03 | $71.50 | $70.51 | 409,550 |
2020-10-27 | $72.01 | $74.15 | $71.23 | $73.38 | $72.36 | 235,700 |
2020-10-26 | $75.15 | $75.15 | $71.51 | $72.60 | $71.59 | 189,780 |
2020-10-23 | $74.80 | $75.20 | $72.11 | $73.15 | $72.14 | 264,560 |
2020-10-22 | $76.58 | $76.58 | $73.70 | $74.13 | $73.10 | 271,600 |
2020-10-21 | $77.30 | $77.50 | $74.56 | $75.95 | $74.90 | 223,180 |
2020-10-20 | $73.58 | $76.70 | $73.00 | $76.35 | $75.29 | 289,800 |
2020-10-19 | $77.06 | $77.06 | $73.47 | $73.57 | $72.55 | 191,800 |
2020-10-16 | $75.90 | $77.01 | $75.20 | $76.28 | $75.22 | 197,400 |
2020-10-15 | $77.47 | $79.87 | $74.52 | $75.98 | $74.93 | 520,240 |
2020-10-14 | $74.23 | $76.66 | $73.09 | $76.50 | $75.44 | 355,610 |
2020-10-13 | $72.06 | $76.55 | $71.78 | $74.29 | $73.26 | 615,470 |
2020-10-12 | $71.89 | $72.49 | $71.00 | $72.19 | $71.19 | 509,700 |
2020-10-09 | $71.62 | $72.09 | $70.12 | $71.57 | $70.58 | 337,600 |
2020-10-08 | $71.00 | $71.00 | $71.00 | $71.00 | $70.02 | 0 |
2020-10-07 | $71.00 | $71.00 | $71.00 | $71.00 | $70.02 | 0 |
2020-10-06 | $71.00 | $71.00 | $71.00 | $71.00 | $70.02 | 0 |
2020-10-05 | $71.00 | $71.00 | $71.00 | $71.00 | $70.02 | 0 |
2020-10-02 | $71.00 | $71.00 | $71.00 | $71.00 | $70.02 | 0 |
2020-10-01 | $71.00 | $71.00 | $71.00 | $71.00 | $70.02 | 0 |
2020-09-30 | $68.13 | $73.80 | $67.75 | $71.00 | $70.02 | 814,670 |
2020-09-29 | $67.98 | $69.49 | $67.12 | $67.74 | $66.80 | 569,600 |
2020-09-28 | $68.90 | $69.48 | $66.56 | $67.98 | $67.04 | 596,440 |
2020-09-25 | $69.53 | $69.89 | $68.15 | $69.04 | $68.08 | 213,600 |
2020-09-24 | $71.41 | $71.41 | $68.66 | $69.02 | $68.06 | 460,600 |
2020-09-23 | $72.28 | $72.63 | $71.00 | $71.01 | $70.03 | 222,290 |
2020-09-22 | $71.79 | $72.50 | $71.17 | $71.97 | $70.97 | 261,000 |
2020-09-21 | $73.61 | $74.00 | $71.10 | $72.50 | $71.50 | 498,700 |
2020-09-18 | $74.74 | $75.26 | $72.70 | $73.61 | $72.59 | 662,240 |
2020-09-17 | $77.15 | $77.18 | $73.81 | $74.24 | $73.21 | 497,500 |
2020-09-16 | $77.88 | $78.66 | $74.55 | $76.01 | $74.96 | 428,000 |
2020-09-15 | $78.30 | $78.93 | $76.55 | $77.75 | $76.67 | 372,890 |
2020-09-14 | $75.00 | $80.00 | $74.02 | $77.41 | $76.34 | 916,200 |
2020-09-11 | $73.00 | $78.05 | $70.90 | $75.48 | $74.43 | 856,900 |
2020-09-10 | $76.75 | $76.77 | $73.13 | $73.13 | $72.12 | 506,060 |
2020-09-09 | $78.50 | $79.40 | $75.07 | $76.75 | $75.69 | 796,800 |
2020-09-08 | $79.50 | $81.69 | $73.53 | $78.00 | $76.92 | 1,315,220 |
2020-09-07 | $83.01 | $83.98 | $79.50 | $79.50 | $78.40 | 1,029,200 |
2020-09-04 | $84.46 | $85.55 | $81.85 | $83.71 | $82.55 | 1,039,400 |
2020-09-03 | $87.13 | $89.27 | $84.53 | $87.29 | $86.08 | 1,047,900 |
2020-09-02 | $88.40 | $88.50 | $83.99 | $86.50 | $85.30 | 985,000 |
2020-09-01 | $88.61 | $90.84 | $84.10 | $87.83 | $86.61 | 1,287,500 |
2020-08-31 | $81.97 | $89.96 | $80.01 | $89.96 | $88.71 | 1,550,140 |
2020-08-28 | $80.60 | $84.85 | $77.08 | $81.78 | $80.65 | 1,465,840 |
2020-08-27 | $83.16 | $88.41 | $80.50 | $84.30 | $83.13 | 713,440 |
2020-08-26 | $85.65 | $86.23 | $82.00 | $83.42 | $82.26 | 517,100 |
2020-08-25 | $85.46 | $89.00 | $84.13 | $85.73 | $84.54 | 631,700 |
2020-08-24 | $83.99 | $87.00 | $82.80 | $85.46 | $84.28 | 886,700 |
2020-08-21 | $79.87 | $85.50 | $79.82 | $83.50 | $82.34 | 1,136,000 |
2020-08-20 | $78.20 | $80.20 | $77.14 | $79.95 | $78.84 | 455,710 |
2020-08-19 | $84.99 | $84.99 | $78.16 | $79.50 | $78.40 | 949,800 |
2020-08-18 | $79.91 | $83.99 | $78.92 | $83.20 | $82.05 | 826,500 |
2020-08-17 | $81.21 | $81.67 | $78.01 | $79.91 | $78.80 | 453,140 |
2020-08-14 | $81.59 | $82.57 | $78.00 | $81.21 | $80.09 | 724,990 |
2020-08-13 | $79.00 | $83.86 | $77.66 | $81.59 | $80.46 | 1,193,700 |
2020-08-12 | $74.00 | $81.24 | $74.00 | $78.46 | $77.37 | 1,560,670 |
2020-08-11 | $75.48 | $76.58 | $74.16 | $75.40 | $74.36 | 709,200 |
2020-08-10 | $71.09 | $76.24 | $70.55 | $74.40 | $73.37 | 909,400 |
2020-08-07 | $72.35 | $73.83 | $70.06 | $71.31 | $70.32 | 717,600 |
2020-08-06 | $76.45 | $76.45 | $72.10 | $74.18 | $73.15 | 861,900 |
2020-08-05 | $75.00 | $76.47 | $74.00 | $75.87 | $74.82 | 540,700 |
2020-08-04 | $79.00 | $80.86 | $75.15 | $75.35 | $74.31 | 938,150 |
2020-08-03 | $75.00 | $79.00 | $74.05 | $79.00 | $77.91 | 920,040 |
2020-07-31 | $74.77 | $75.20 | $73.14 | $73.82 | $72.80 | 350,280 |
2020-07-30 | $76.91 | $77.01 | $73.95 | $73.98 | $72.96 | 445,800 |
2020-07-29 | $73.55 | $76.54 | $72.56 | $76.17 | $75.11 | 891,090 |
2020-07-28 | $70.70 | $73.95 | $69.49 | $73.40 | $72.38 | 1,246,510 |
2020-07-27 | $71.99 | $73.48 | $69.35 | $70.15 | $69.18 | 666,700 |
2020-07-24 | $77.00 | $77.48 | $71.56 | $71.90 | $70.90 | 759,400 |
2020-07-23 | $75.80 | $78.05 | $74.53 | $76.75 | $75.69 | 831,400 |
2020-07-22 | $74.80 | $78.28 | $74.53 | $77.00 | $75.93 | 1,062,900 |
2020-07-21 | $74.75 | $76.85 | $74.30 | $76.32 | $75.26 | 566,400 |
2020-07-20 | $71.25 | $75.42 | $69.20 | $75.34 | $74.30 | 1,110,200 |
2020-07-17 | $72.00 | $73.90 | $68.21 | $70.89 | $69.91 | 1,197,120 |
2020-07-16 | $79.16 | $79.45 | $71.58 | $72.60 | $71.59 | 1,169,400 |
2020-07-15 | $81.60 | $83.62 | $78.50 | $79.38 | $78.28 | 1,103,700 |
2020-07-14 | $86.20 | $87.50 | $80.32 | $81.80 | $80.67 | 1,426,630 |
2020-07-13 | $85.10 | $89.50 | $84.00 | $87.29 | $86.08 | 1,547,840 |
2020-07-10 | $83.18 | $86.98 | $83.00 | $85.10 | $83.92 | 1,261,970 |
2020-07-09 | $83.55 | $85.78 | $83.02 | $83.48 | $82.32 | 1,151,050 |
2020-07-08 | $83.76 | $85.05 | $82.91 | $83.39 | $82.23 | 728,790 |
2020-07-07 | $82.99 | $84.90 | $81.78 | $83.76 | $82.60 | 858,370 |
2020-07-06 | $83.00 | $83.97 | $80.32 | $83.16 | $82.01 | 930,200 |
2020-07-03 | $85.30 | $85.30 | $82.00 | $83.00 | $81.85 | 565,800 |
2020-07-02 | $86.00 | $87.90 | $83.57 | $84.25 | $83.08 | 689,570 |
2020-07-01 | $89.00 | $92.30 | $83.50 | $85.90 | $84.71 | 1,002,010 |
2020-06-30 | $84.00 | $89.00 | $83.06 | $88.36 | $87.14 | 868,100 |
2020-06-29 | $84.00 | $85.58 | $83.00 | $83.60 | $82.44 | 578,800 |
2020-06-26 | $83.45 | $83.45 | $83.45 | $83.45 | $82.29 | 0 |
2020-06-25 | $83.45 | $83.45 | $83.45 | $83.45 | $82.29 | 0 |
2020-06-24 | $85.74 | $86.97 | $83.00 | $83.45 | $82.29 | 534,450 |
2020-06-23 | $85.17 | $86.88 | $83.80 | $85.46 | $84.28 | 572,200 |
2020-06-22 | $84.86 | $87.95 | $83.48 | $83.90 | $82.74 | 863,750 |
2020-06-19 | $79.00 | $86.36 | $77.50 | $85.67 | $84.48 | 1,617,140 |
2020-06-18 | $77.75 | $79.20 | $76.95 | $78.58 | $77.49 | 763,070 |
2020-06-17 | $83.41 | $83.96 | $76.70 | $78.08 | $77.00 | 1,595,740 |
2020-06-16 | $78.43 | $83.90 | $78.43 | $83.00 | $81.85 | 1,070,310 |
2020-06-15 | $77.18 | $80.98 | $76.51 | $78.71 | $77.62 | 811,690 |
2020-06-12 | $74.15 | $77.40 | $74.07 | $76.99 | $75.92 | 485,600 |
2020-06-11 | $79.00 | $81.96 | $76.05 | $76.41 | $75.35 | 735,840 |
2020-06-10 | $79.70 | $79.99 | $77.98 | $79.49 | $77.85 | 697,730 |
2020-06-09 | $76.00 | $79.77 | $75.73 | $78.99 | $77.36 | 885,390 |
2020-06-08 | $76.28 | $77.97 | $75.08 | $76.00 | $74.43 | 801,400 |
2020-06-05 | $77.53 | $77.60 | $74.80 | $77.24 | $75.65 | 472,600 |
2020-06-04 | $75.28 | $78.99 | $75.10 | $77.08 | $75.49 | 800,200 |
2020-06-03 | $73.00 | $78.11 | $71.33 | $75.51 | $73.95 | 1,397,700 |
2020-06-02 | $81.17 | $81.17 | $72.10 | $73.55 | $72.03 | 1,680,560 |
2020-06-01 | $82.27 | $88.00 | $78.30 | $79.91 | $78.26 | 1,585,640 |
2020-05-29 | $76.68 | $82.97 | $74.21 | $82.00 | $80.31 | 927,640 |
2020-05-28 | $75.51 | $76.53 | $73.10 | $76.14 | $74.57 | 753,220 |
2020-05-27 | $75.01 | $78.95 | $73.54 | $76.00 | $74.43 | 1,005,330 |
2020-05-26 | $71.99 | $76.80 | $71.57 | $75.21 | $73.66 | 1,349,410 |
2020-05-25 | $71.28 | $74.25 | $70.80 | $71.57 | $70.09 | 1,082,800 |
2020-05-22 | $71.90 | $73.00 | $68.63 | $71.22 | $69.75 | 974,090 |
2020-05-21 | $71.25 | $72.10 | $70.20 | $70.23 | $68.78 | 716,800 |
2020-05-20 | $73.88 | $74.27 | $70.03 | $71.25 | $69.78 | 1,806,950 |
2020-05-19 | $75.47 | $77.60 | $72.80 | $74.28 | $72.75 | 1,147,600 |
2020-05-18 | $70.98 | $76.00 | $69.24 | $75.45 | $73.89 | 954,650 |
2020-05-15 | $70.76 | $73.51 | $66.88 | $71.30 | $69.83 | 1,976,030 |
2020-05-14 | $68.38 | $72.05 | $68.38 | $70.70 | $69.24 | 2,336,150 |
2020-05-13 | $61.98 | $68.32 | $60.50 | $68.32 | $66.91 | 1,693,660 |
2020-05-12 | $59.30 | $62.63 | $58.80 | $62.11 | $60.83 | 1,110,380 |
2020-05-11 | $60.44 | $61.33 | $58.51 | $59.29 | $58.07 | 1,165,560 |
2020-05-08 | $58.97 | $61.55 | $58.24 | $60.90 | $59.64 | 1,876,720 |
2020-05-07 | $58.00 | $61.46 | $57.50 | $58.11 | $56.91 | 1,614,330 |
2020-05-06 | $53.09 | $58.40 | $53.01 | $58.40 | $57.19 | 1,555,200 |
2020-05-05 | $53.09 | $53.09 | $53.09 | $53.09 | $51.99 | 0 |
2020-05-04 | $53.09 | $53.09 | $53.09 | $53.09 | $51.99 | 0 |
2020-05-01 | $53.09 | $53.09 | $53.09 | $53.09 | $51.99 | 0 |
2020-04-30 | $55.44 | $55.80 | $52.56 | $53.09 | $51.99 | 1,503,850 |
2020-04-29 | $54.31 | $56.50 | $53.60 | $54.40 | $53.28 | 1,665,590 |
2020-04-28 | $50.40 | $54.01 | $49.82 | $54.01 | $52.90 | 1,498,800 |
2020-04-27 | $49.97 | $50.38 | $49.08 | $49.10 | $48.09 | 491,600 |
2020-04-24 | $51.35 | $51.99 | $49.00 | $50.39 | $49.35 | 622,930 |
2020-04-23 | $52.75 | $52.87 | $51.01 | $51.93 | $50.86 | 677,000 |
2020-04-22 | $49.17 | $52.30 | $48.83 | $51.85 | $50.78 | 1,010,750 |
2020-04-21 | $49.98 | $50.37 | $48.82 | $49.25 | $48.23 | 583,270 |
2020-04-20 | $49.88 | $50.57 | $48.58 | $50.37 | $49.33 | 598,330 |
2020-04-17 | $50.56 | $51.34 | $49.47 | $49.88 | $48.85 | 514,920 |
2020-04-16 | $49.02 | $50.83 | $48.77 | $50.46 | $49.42 | 855,700 |
2020-04-15 | $51.96 | $51.99 | $49.19 | $49.65 | $48.63 | 937,200 |
2020-04-14 | $51.50 | $53.00 | $50.63 | $51.12 | $50.06 | 1,225,280 |
2020-04-13 | $51.90 | $52.67 | $50.00 | $51.76 | $50.69 | 1,212,460 |
2020-04-10 | $49.19 | $53.50 | $48.70 | $51.54 | $50.48 | 1,916,350 |
2020-04-09 | $46.95 | $50.00 | $46.29 | $49.15 | $48.14 | 1,035,690 |
2020-04-08 | $47.93 | $47.94 | $46.19 | $46.61 | $45.65 | 682,300 |
2020-04-07 | $46.97 | $48.60 | $46.97 | $47.93 | $46.94 | 752,330 |
2020-04-06 | $46.70 | $46.70 | $46.70 | $46.70 | $45.74 | 0 |
2020-04-03 | $47.19 | $48.89 | $46.60 | $46.70 | $45.74 | 544,500 |
2020-04-02 | $47.58 | $47.83 | $46.36 | $47.18 | $46.21 | 424,000 |
2020-04-01 | $49.72 | $49.86 | $47.00 | $47.42 | $46.44 | 900,700 |
2020-03-31 | $48.95 | $49.85 | $48.05 | $49.70 | $48.67 | 1,085,000 |
2020-03-30 | $49.00 | $50.09 | $47.02 | $48.19 | $47.20 | 813,140 |
2020-03-27 | $47.52 | $50.45 | $47.52 | $49.50 | $48.48 | 1,526,520 |
2020-03-26 | $45.80 | $48.81 | $45.20 | $47.90 | $46.91 | 945,030 |
2020-03-25 | $45.53 | $46.65 | $44.88 | $45.75 | $44.81 | 544,630 |
2020-03-24 | $43.30 | $44.87 | $43.30 | $44.87 | $43.94 | 386,460 |
2020-03-23 | $44.90 | $44.90 | $42.00 | $43.19 | $42.30 | 425,100 |
2020-03-20 | $42.97 | $46.00 | $42.67 | $44.69 | $43.77 | 531,200 |
2020-03-19 | $42.26 | $42.79 | $41.52 | $42.38 | $41.51 | 355,200 |
2020-03-18 | $44.39 | $44.50 | $42.06 | $42.21 | $41.34 | 360,840 |
2020-03-17 | $43.30 | $44.39 | $41.19 | $43.33 | $42.44 | 710,950 |
2020-03-16 | $46.48 | $47.01 | $43.24 | $43.79 | $42.89 | 562,500 |
2020-03-13 | $44.00 | $46.47 | $43.00 | $46.20 | $45.25 | 623,780 |
2020-03-12 | $46.64 | $46.64 | $45.10 | $46.16 | $45.21 | 525,700 |
2020-03-11 | $48.96 | $49.40 | $46.20 | $46.79 | $45.82 | 620,600 |
2020-03-10 | $46.00 | $48.35 | $45.00 | $48.35 | $47.35 | 798,280 |
2020-03-09 | $48.00 | $48.00 | $45.60 | $46.00 | $45.05 | 800,200 |
2020-03-06 | $48.00 | $48.45 | $47.51 | $48.38 | $47.38 | 640,000 |
2020-03-05 | $47.21 | $49.46 | $47.21 | $48.91 | $47.90 | 1,288,760 |
2020-03-04 | $46.62 | $47.61 | $46.01 | $47.12 | $46.15 | 768,130 |
2020-03-03 | $44.25 | $47.33 | $44.25 | $47.05 | $46.08 | 1,329,040 |
2020-03-02 | $42.70 | $44.53 | $42.68 | $44.25 | $43.34 | 753,660 |
2020-02-28 | $44.00 | $45.48 | $42.70 | $42.88 | $41.99 | 1,495,100 |
2020-02-27 | $42.36 | $46.64 | $42.05 | $46.10 | $45.15 | 2,185,550 |
2020-02-26 | $42.39 | $43.75 | $41.85 | $42.40 | $41.52 | 1,177,380 |
2020-02-25 | $41.72 | $42.65 | $41.70 | $42.46 | $41.58 | 807,930 |
2020-02-24 | $42.40 | $43.29 | $41.61 | $42.66 | $41.78 | 1,125,150 |
2020-02-21 | $42.46 | $43.80 | $42.35 | $42.63 | $41.75 | 1,227,900 |
2020-02-20 | $41.95 | $42.66 | $41.80 | $42.31 | $41.44 | 866,400 |
2020-02-19 | $42.37 | $42.69 | $41.82 | $41.95 | $41.08 | 924,800 |
2020-02-18 | $43.00 | $43.17 | $42.04 | $42.40 | $41.52 | 795,300 |
2020-02-17 | $43.98 | $43.98 | $42.01 | $43.09 | $42.20 | 999,270 |
2020-02-14 | $42.32 | $43.95 | $42.32 | $43.68 | $42.78 | 489,720 |
2020-02-13 | $42.80 | $44.22 | $42.80 | $43.30 | $42.41 | 769,400 |
2020-02-12 | $42.53 | $43.15 | $42.52 | $42.79 | $41.91 | 376,440 |
2020-02-11 | $43.78 | $43.78 | $42.13 | $43.06 | $42.17 | 544,560 |
2020-02-10 | $40.75 | $43.60 | $39.60 | $43.22 | $42.33 | 1,026,260 |
2020-02-07 | $39.08 | $40.92 | $39.08 | $40.92 | $40.08 | 938,730 |
2020-02-06 | $38.00 | $39.40 | $37.50 | $39.05 | $38.24 | 738,230 |
2020-02-05 | $36.99 | $39.29 | $36.05 | $38.00 | $37.22 | 955,370 |
2020-02-04 | $34.43 | $37.88 | $34.43 | $36.97 | $36.21 | 1,227,560 |
2020-02-03 | $37.78 | $37.78 | $37.78 | $37.78 | $37.00 | 185,000 |
2020-01-31 | $41.98 | $41.98 | $41.98 | $41.98 | $41.11 | 0 |
2020-01-30 | $41.98 | $41.98 | $41.98 | $41.98 | $41.11 | 0 |
2020-01-29 | $41.98 | $41.98 | $41.98 | $41.98 | $41.11 | 0 |
2020-01-28 | $41.98 | $41.98 | $41.98 | $41.98 | $41.11 | 0 |
2020-01-27 | $41.98 | $41.98 | $41.98 | $41.98 | $41.11 | 0 |
2020-01-24 | $41.98 | $41.98 | $41.98 | $41.98 | $41.11 | 0 |
2020-01-23 | $43.86 | $45.00 | $41.68 | $41.98 | $41.11 | 2,110,830 |
2020-01-22 | $46.52 | $46.89 | $45.60 | $46.11 | $45.16 | 1,218,960 |
2020-01-21 | $48.12 | $48.36 | $46.78 | $47.26 | $46.28 | 1,241,620 |
2020-01-20 | $48.00 | $49.39 | $47.70 | $48.01 | $47.02 | 1,373,050 |
2020-01-17 | $47.67 | $47.99 | $47.21 | $47.45 | $46.47 | 574,500 |
2020-01-16 | $48.47 | $48.98 | $47.00 | $47.73 | $46.74 | 1,123,700 |
2020-01-15 | $49.32 | $49.32 | $48.33 | $48.52 | $47.52 | 653,700 |
2020-01-14 | $49.43 | $49.50 | $48.64 | $49.00 | $47.99 | 981,360 |
2020-01-13 | $46.90 | $49.16 | $46.66 | $49.12 | $48.11 | 1,511,870 |
2020-01-10 | $47.57 | $47.79 | $46.85 | $47.15 | $46.18 | 667,720 |
2020-01-09 | $46.40 | $47.50 | $46.39 | $47.40 | $46.42 | 1,016,400 |
2020-01-08 | $47.33 | $47.34 | $46.33 | $46.33 | $45.37 | 942,980 |
2020-01-07 | $47.99 | $48.07 | $47.32 | $47.69 | $46.71 | 910,440 |
2020-01-06 | $49.20 | $49.20 | $47.15 | $48.09 | $47.10 | 1,641,230 |
2020-01-03 | $49.26 | $49.56 | $48.32 | $49.20 | $48.18 | 668,190 |
2020-01-02 | $48.75 | $49.65 | $48.23 | $49.27 | $48.25 | 926,050 |
2020-01-01 | $48.61 | $48.61 | $48.61 | $48.61 | $47.61 | 0 |
2019-12-31 | $49.09 | $49.30 | $47.73 | $48.61 | $47.61 | 1,281,170 |
2019-12-30 | $50.50 | $51.30 | $49.03 | $49.16 | $48.15 | 1,194,240 |
2019-12-27 | $47.16 | $51.51 | $47.16 | $50.02 | $48.99 | 1,698,340 |
2019-12-26 | $46.22 | $47.20 | $46.20 | $47.16 | $46.19 | 572,380 |
2019-12-25 | $47.20 | $47.70 | $46.18 | $46.31 | $45.35 | 823,840 |
2019-12-24 | $47.29 | $48.20 | $47.22 | $47.54 | $46.56 | 861,700 |
2019-12-23 | $46.59 | $48.25 | $46.03 | $47.75 | $46.76 | 856,580 |
2019-12-20 | $47.80 | $48.48 | $47.08 | $47.30 | $46.32 | 649,540 |
2019-12-19 | $48.00 | $48.00 | $46.96 | $47.80 | $46.81 | 597,000 |
2019-12-18 | $48.16 | $48.41 | $47.68 | $47.99 | $47.00 | 637,510 |
2019-12-17 | $47.75 | $48.88 | $47.40 | $48.10 | $47.11 | 961,610 |
2019-12-16 | $46.47 | $47.99 | $46.12 | $47.91 | $46.92 | 853,220 |
2019-12-13 | $45.78 | $46.50 | $45.66 | $46.38 | $45.42 | 716,450 |
2019-12-12 | $46.49 | $46.49 | $45.30 | $45.54 | $44.60 | 817,800 |
2019-12-11 | $46.34 | $46.75 | $45.81 | $46.54 | $45.58 | 510,720 |
2019-12-10 | $46.25 | $46.65 | $45.91 | $46.32 | $45.36 | 476,690 |
2019-12-09 | $47.78 | $47.78 | $46.25 | $46.38 | $45.42 | 681,970 |
2019-12-06 | $48.00 | $48.44 | $47.18 | $47.53 | $46.55 | 634,310 |
2019-12-05 | $47.30 | $48.54 | $46.78 | $48.19 | $47.20 | 1,008,120 |
2019-12-04 | $46.30 | $48.18 | $46.30 | $46.84 | $45.87 | 936,430 |
2019-12-03 | $45.79 | $46.98 | $44.85 | $46.76 | $45.79 | 1,456,230 |
2019-12-02 | $47.46 | $47.93 | $45.38 | $45.60 | $44.66 | 1,123,040 |
2019-11-29 | $47.34 | $47.95 | $47.25 | $47.50 | $46.52 | 631,780 |
2019-11-28 | $47.96 | $48.08 | $47.02 | $47.25 | $46.27 | 604,540 |
2019-11-27 | $49.65 | $49.65 | $47.28 | $47.96 | $46.97 | 1,384,800 |
2019-11-26 | $49.88 | $50.38 | $49.20 | $49.79 | $48.76 | 808,160 |
2019-11-25 | $49.20 | $50.20 | $47.00 | $50.12 | $49.09 | 1,059,440 |
2019-11-22 | $50.15 | $50.96 | $48.51 | $49.10 | $48.09 | 1,348,290 |
2019-11-21 | $51.19 | $52.20 | $50.04 | $50.60 | $49.56 | 1,167,960 |
2019-11-20 | $51.90 | $52.98 | $51.56 | $51.66 | $50.59 | 1,177,070 |
2019-11-19 | $50.60 | $52.22 | $50.30 | $51.99 | $50.92 | 1,305,240 |
2019-11-18 | $49.84 | $51.30 | $49.22 | $50.60 | $49.56 | 1,688,910 |
2019-11-15 | $51.48 | $52.11 | $50.39 | $50.39 | $49.35 | 1,374,550 |
2019-11-14 | $52.51 | $52.80 | $50.88 | $51.40 | $50.34 | 2,581,300 |
2019-11-13 | $53.97 | $55.18 | $52.70 | $53.31 | $52.21 | 2,019,890 |
2019-11-12 | $53.16 | $54.30 | $52.28 | $54.30 | $53.18 | 1,453,060 |
2019-11-11 | $53.12 | $53.47 | $51.98 | $53.28 | $52.18 | 1,425,090 |
2019-11-08 | $54.32 | $55.37 | $53.13 | $53.46 | $52.36 | 1,938,460 |
2019-11-07 | $54.02 | $55.39 | $53.62 | $54.68 | $53.55 | 1,589,550 |
2019-11-06 | $55.20 | $55.90 | $52.70 | $54.35 | $53.23 | 2,317,290 |
2019-11-05 | $55.80 | $57.17 | $54.67 | $55.40 | $54.26 | 2,026,020 |
2019-11-04 | $56.00 | $56.60 | $54.66 | $56.33 | $55.17 | 2,053,380 |
2019-11-01 | $53.33 | $56.85 | $52.70 | $55.88 | $54.73 | 2,766,020 |
2019-10-31 | $52.00 | $54.98 | $50.40 | $53.95 | $52.84 | 4,117,280 |
2019-10-30 | $49.65 | $51.40 | $48.90 | $51.30 | $50.24 | 3,057,170 |
2019-10-29 | $51.28 | $52.04 | $48.50 | $48.81 | $47.80 | 4,025,950 |
2019-10-28 | $52.92 | $54.55 | $50.15 | $53.50 | $52.40 | 3,476,280 |
2019-10-25 | $52.45 | $54.50 | $52.03 | $54.40 | $53.28 | 3,377,630 |
2019-10-24 | $51.66 | $52.80 | $51.05 | $52.76 | $51.67 | 3,367,560 |
2019-10-23 | $49.05 | $52.94 | $49.03 | $52.72 | $51.63 | 5,582,380 |
2019-10-22 | $47.37 | $49.20 | $47.01 | $49.17 | $48.15 | 3,470,330 |
2019-10-21 | $48.21 | $49.50 | $45.63 | $47.71 | $46.73 | 4,333,290 |
2019-10-18 | $47.99 | $50.38 | $47.52 | $48.95 | $47.94 | 5,745,030 |
2019-10-17 | $48.03 | $50.77 | $46.91 | $47.50 | $46.52 | 5,670,280 |
2019-10-16 | $47.55 | $49.23 | $47.12 | $48.60 | $47.60 | 3,532,340 |
2019-10-15 | $45.70 | $47.65 | $45.14 | $47.60 | $46.62 | 3,314,920 |
2019-10-14 | $45.60 | $47.09 | $44.80 | $46.51 | $45.55 | 3,142,100 |
2019-10-11 | $43.26 | $46.17 | $43.26 | $45.28 | $44.35 | 3,735,190 |
2019-10-10 | $41.46 | $44.29 | $41.21 | $43.75 | $42.85 | 3,595,300 |
2019-10-09 | $39.41 | $41.70 | $39.38 | $41.40 | $40.55 | 3,619,520 |
2019-10-08 | $45.00 | $45.17 | $40.32 | $40.32 | $39.49 | 4,795,000 |
2019-10-07 | $44.80 | $44.80 | $44.80 | $44.80 | $43.88 | 0 |
2019-10-04 | $44.80 | $44.80 | $44.80 | $44.80 | $43.88 | 0 |
2019-10-03 | $44.80 | $44.80 | $44.80 | $44.80 | $43.88 | 0 |
2019-10-02 | $44.80 | $44.80 | $44.80 | $44.80 | $43.88 | 0 |
2019-10-01 | $44.80 | $44.80 | $44.80 | $44.80 | $43.88 | 0 |
2019-09-30 | $44.30 | $45.48 | $44.22 | $44.80 | $43.88 | 3,392,840 |
2019-09-27 | $43.55 | $45.32 | $43.40 | $44.40 | $43.48 | 3,750,980 |
2019-09-26 | $47.50 | $48.88 | $43.50 | $44.32 | $43.41 | 6,854,800 |
2019-09-25 | $47.25 | $50.18 | $46.55 | $47.80 | $46.81 | 8,105,660 |
2019-09-24 | $46.00 | $47.45 | $45.60 | $47.28 | $46.30 | 7,276,450 |
2019-09-23 | $46.11 | $46.58 | $44.60 | $46.35 | $45.39 | 6,636,990 |
2019-09-20 | $48.41 | $49.45 | $46.78 | $46.99 | $46.02 | 6,978,560 |
2019-09-19 | $47.20 | $49.45 | $46.57 | $48.89 | $47.88 | 7,468,510 |
2019-09-18 | $47.30 | $49.85 | $46.47 | $48.25 | $47.25 | 9,482,020 |
2019-09-17 | $46.09 | $47.35 | $44.90 | $46.85 | $45.88 | 7,488,020 |
2019-09-16 | $45.80 | $46.99 | $45.62 | $46.32 | $45.36 | 6,052,530 |
2019-09-13 | $45.60 | $45.60 | $45.60 | $45.60 | $44.66 | 0 |
2019-09-12 | $46.05 | $46.98 | $45.23 | $45.60 | $44.66 | 6,143,010 |
2019-09-11 | $47.03 | $47.52 | $45.54 | $46.38 | $45.42 | 9,711,930 |
2019-09-10 | $43.20 | $48.68 | $42.63 | $46.36 | $45.40 | 13,319,040 |
2019-09-09 | $43.30 | $44.71 | $42.32 | $44.25 | $43.34 | 12,729,320 |
2019-09-06 | $40.38 | $43.98 | $38.69 | $42.26 | $41.39 | 17,150,340 |
2019-09-05 | $40.06 | $40.06 | $40.06 | $40.06 | $39.23 | 1,844,670 |
2019-09-04 | $36.42 | $36.42 | $36.42 | $36.42 | $35.67 | 984,290 |
2019-09-03 | $33.11 | $33.11 | $33.11 | $33.11 | $32.43 | 420,110 |
2019-09-02 | $30.10 | $30.10 | $30.10 | $30.10 | $29.48 | 123,970 |
2019-08-30 | $27.36 | $27.36 | $27.36 | $27.36 | $26.80 | 56,940 |
2019-08-29 | $24.87 | $24.87 | $24.87 | $24.87 | $24.36 | 21,950 |
2019-08-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.14 | 28,110 |