RoadMainT Company Ltd (603860) Exchange: SHG
Data as of July 11, 2025
$28.33 ($-0.18) -0.63%
RoadMainT Company Ltd - Daily Information
Click for more stock information on RoadMainT Company Ltd.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $28.30 |
Previous Close | $28.33 |
High | $28.70 |
Low | $28.07 |
Adjusted Open | $28.30 |
Previous Adjusted Close | $28.33 |
Adjusted High | $28.70 |
Adjusted Low | $28.07 |
About RoadMainT Company Ltd (603860)
Invest in RoadMainT Company Ltd (603860)
Historical Stock Data for RoadMainT Company Ltd (603860)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-18 | $28.30 | $28.70 | $28.07 | $28.33 | $28.33 | 788,800 |
2025-04-17 | $28.30 | $28.76 | $28.06 | $28.51 | $28.51 | 878,300 |
2025-04-16 | $28.78 | $28.87 | $27.96 | $28.31 | $28.31 | 1,023,900 |
2025-04-15 | $28.67 | $29.00 | $28.55 | $28.79 | $28.79 | 1,021,300 |
2025-04-14 | $28.50 | $28.99 | $28.20 | $28.78 | $28.78 | 1,384,500 |
2025-04-11 | $27.95 | $29.16 | $27.95 | $28.38 | $28.38 | 1,781,100 |
2025-04-10 | $27.94 | $28.56 | $27.93 | $28.07 | $28.07 | 1,620,700 |
2025-04-09 | $26.28 | $28.19 | $25.23 | $27.94 | $27.94 | 2,698,500 |
2025-04-08 | $26.80 | $27.48 | $26.02 | $26.98 | $26.98 | 2,264,020 |
2025-04-07 | $28.58 | $28.69 | $26.82 | $26.82 | $26.82 | 1,593,600 |
2025-04-03 | $29.43 | $30.07 | $29.14 | $29.80 | $29.80 | 901,700 |
2025-04-02 | $29.79 | $30.01 | $29.55 | $29.84 | $29.84 | 695,200 |
2025-04-01 | $29.52 | $30.15 | $29.49 | $29.79 | $29.79 | 1,198,900 |
2025-03-31 | $29.67 | $29.67 | $28.94 | $29.39 | $29.39 | 953,300 |
2025-03-28 | $30.12 | $30.26 | $29.56 | $29.65 | $29.65 | 1,080,100 |
2025-03-27 | $30.29 | $30.52 | $29.75 | $30.12 | $30.12 | 1,193,600 |
2025-03-26 | $30.31 | $31.19 | $29.88 | $30.79 | $30.79 | 1,425,700 |
2025-03-25 | $30.12 | $30.49 | $29.63 | $30.36 | $30.36 | 1,229,500 |
2025-03-24 | $31.06 | $31.35 | $29.60 | $30.15 | $30.15 | 1,657,600 |
2025-03-21 | $31.52 | $31.61 | $30.94 | $31.12 | $31.12 | 1,303,500 |
2025-03-20 | $31.95 | $32.10 | $31.50 | $31.53 | $31.53 | 1,752,510 |
2025-03-19 | $32.10 | $32.27 | $31.81 | $31.95 | $31.95 | 2,133,400 |
2025-03-18 | $31.66 | $32.32 | $31.51 | $32.10 | $32.10 | 3,019,300 |
2025-03-17 | $31.25 | $31.78 | $31.01 | $31.55 | $31.55 | 2,420,300 |
2025-03-14 | $30.97 | $31.39 | $30.33 | $31.20 | $31.20 | 2,204,060 |
2025-03-13 | $31.15 | $31.87 | $30.53 | $30.65 | $30.65 | 4,207,200 |
2025-03-12 | $30.75 | $33.81 | $30.75 | $31.63 | $31.63 | 5,788,000 |
2025-03-11 | $30.36 | $30.83 | $30.36 | $30.74 | $30.74 | 926,100 |
2025-03-10 | $30.20 | $30.76 | $30.10 | $30.71 | $30.71 | 1,528,600 |
2025-03-07 | $30.56 | $30.75 | $30.03 | $30.24 | $30.24 | 1,583,700 |
2025-03-06 | $29.48 | $30.85 | $29.42 | $30.56 | $30.56 | 2,301,000 |
2025-03-05 | $29.77 | $29.88 | $29.12 | $29.49 | $29.49 | 883,700 |
2025-03-04 | $28.99 | $29.79 | $28.99 | $29.68 | $29.68 | 907,500 |
2025-03-03 | $28.98 | $29.54 | $28.88 | $29.16 | $29.16 | 988,000 |
2025-02-28 | $29.55 | $29.94 | $28.88 | $28.99 | $28.99 | 1,151,900 |
2025-02-27 | $30.08 | $30.14 | $29.26 | $29.79 | $29.79 | 1,364,700 |
2025-02-26 | $30.00 | $30.34 | $29.85 | $30.14 | $30.14 | 1,155,500 |
2025-02-25 | $30.25 | $30.53 | $29.92 | $30.02 | $30.02 | 1,435,320 |
2025-02-24 | $30.37 | $30.89 | $30.10 | $30.68 | $30.68 | 2,169,300 |
2025-02-20 | $29.90 | $30.09 | $29.67 | $29.87 | $29.87 | 787,500 |
2025-02-19 | $29.29 | $30.01 | $29.29 | $29.99 | $29.99 | 1,200,200 |
2025-02-18 | $30.18 | $30.20 | $29.26 | $29.36 | $29.36 | 1,291,100 |
2025-02-17 | $30.10 | $30.45 | $29.88 | $30.18 | $30.18 | 1,525,400 |
2025-02-14 | $30.01 | $30.59 | $29.76 | $29.92 | $29.92 | 1,642,200 |
2025-02-13 | $30.25 | $30.64 | $29.70 | $29.72 | $29.72 | 1,124,600 |
2025-02-12 | $29.88 | $30.33 | $29.85 | $30.25 | $30.25 | 1,424,200 |
2025-02-11 | $30.60 | $30.60 | $29.77 | $29.99 | $29.99 | 1,737,300 |
2025-02-10 | $29.30 | $31.49 | $29.30 | $30.62 | $30.62 | 2,926,300 |
2025-02-07 | $29.20 | $29.76 | $28.97 | $29.18 | $29.18 | 1,513,800 |
2025-02-06 | $28.91 | $29.23 | $28.69 | $29.19 | $29.19 | 853,700 |
2025-02-05 | $28.70 | $29.11 | $28.54 | $29.03 | $29.03 | 895,570 |
2025-01-27 | $28.79 | $28.95 | $28.44 | $28.57 | $28.57 | 928,900 |
2025-01-24 | $27.99 | $28.51 | $27.87 | $28.46 | $28.46 | 818,510 |
2025-01-23 | $28.06 | $28.48 | $27.98 | $27.98 | $27.98 | 932,400 |
2025-01-22 | $27.93 | $28.06 | $27.76 | $27.85 | $27.85 | 664,400 |
2025-01-21 | $28.45 | $28.55 | $27.90 | $28.07 | $28.07 | 705,500 |
2025-01-20 | $28.39 | $28.49 | $28.01 | $28.35 | $28.35 | 1,093,200 |
2025-01-17 | $28.06 | $28.22 | $27.70 | $27.92 | $27.92 | 724,000 |
2025-01-16 | $28.03 | $28.46 | $27.88 | $28.17 | $28.17 | 1,010,500 |
2025-01-15 | $28.02 | $28.19 | $27.75 | $28.03 | $28.03 | 774,400 |
2025-01-14 | $27.02 | $28.02 | $27.02 | $28.02 | $28.02 | 1,388,800 |
2025-01-13 | $26.48 | $27.25 | $26.30 | $27.02 | $27.02 | 841,300 |
2025-01-09 | $27.82 | $28.02 | $27.56 | $27.78 | $27.78 | 776,500 |
2025-01-08 | $27.88 | $28.00 | $27.11 | $27.75 | $27.75 | 1,070,400 |
2025-01-07 | $27.23 | $27.88 | $27.20 | $27.87 | $27.87 | 955,500 |
2025-01-06 | $27.32 | $27.71 | $26.60 | $27.34 | $27.34 | 1,165,500 |
2025-01-03 | $28.49 | $28.66 | $27.18 | $27.32 | $27.32 | 1,745,000 |
2025-01-02 | $29.28 | $29.83 | $28.24 | $28.50 | $28.50 | 1,780,300 |
2024-12-31 | $29.72 | $30.52 | $29.51 | $29.51 | $29.51 | 1,550,200 |
2024-12-30 | $29.88 | $30.25 | $29.20 | $29.88 | $29.88 | 1,238,200 |
2024-12-27 | $29.70 | $30.28 | $29.51 | $30.03 | $30.03 | 1,540,500 |
2024-12-26 | $29.55 | $30.05 | $29.25 | $29.70 | $29.70 | 1,726,410 |
2024-12-25 | $30.43 | $30.71 | $29.46 | $29.56 | $29.56 | 2,355,100 |
2024-12-24 | $31.48 | $31.68 | $29.93 | $30.46 | $30.46 | 2,808,600 |
2024-12-23 | $32.25 | $32.39 | $30.80 | $31.00 | $31.00 | 3,313,700 |
2024-12-20 | $32.85 | $32.85 | $32.20 | $32.40 | $32.40 | 3,905,900 |
2024-12-19 | $32.64 | $33.94 | $31.96 | $33.10 | $33.10 | 7,418,180 |
2024-12-18 | $31.87 | $32.95 | $31.45 | $32.95 | $32.95 | 1,910,800 |
2024-12-17 | $31.60 | $31.78 | $29.81 | $29.95 | $29.95 | 2,172,500 |
2024-12-16 | $31.69 | $32.29 | $31.65 | $31.79 | $31.79 | 1,560,800 |
2024-12-13 | $32.21 | $32.41 | $31.61 | $31.68 | $31.68 | 1,374,500 |
2024-12-12 | $32.09 | $32.51 | $31.83 | $32.50 | $32.50 | 1,871,900 |
2024-12-11 | $31.70 | $32.08 | $31.52 | $32.01 | $32.01 | 1,485,300 |
2024-12-10 | $32.09 | $32.48 | $31.50 | $31.56 | $31.56 | 1,877,900 |
2024-12-09 | $31.90 | $32.06 | $31.00 | $31.53 | $31.53 | 1,416,500 |
2024-12-06 | $31.92 | $32.30 | $31.57 | $31.84 | $31.84 | 1,447,700 |
2024-12-05 | $31.11 | $31.77 | $31.00 | $31.72 | $31.72 | 1,081,900 |
2024-12-04 | $31.82 | $31.85 | $31.03 | $31.27 | $31.27 | 1,245,100 |
2024-12-03 | $32.13 | $32.39 | $31.57 | $31.98 | $31.98 | 1,420,000 |
2024-12-02 | $31.90 | $32.23 | $31.66 | $32.13 | $32.13 | 1,518,200 |
2024-11-29 | $31.59 | $32.46 | $31.26 | $31.91 | $31.91 | 2,451,800 |
2024-11-28 | $31.10 | $33.37 | $30.82 | $31.65 | $31.65 | 2,697,600 |
2024-11-27 | $30.60 | $31.13 | $29.81 | $31.07 | $31.07 | 1,365,000 |
2024-11-26 | $31.15 | $31.37 | $30.52 | $30.60 | $30.60 | 1,272,900 |
2024-11-25 | $30.55 | $31.25 | $30.03 | $31.12 | $31.12 | 1,743,600 |
2024-11-22 | $31.88 | $32.48 | $30.50 | $30.60 | $30.60 | 2,472,900 |
2024-11-21 | $31.65 | $32.13 | $31.44 | $31.72 | $31.72 | 1,717,800 |
2024-11-20 | $31.59 | $31.97 | $31.33 | $31.69 | $31.69 | 2,416,600 |
2024-11-19 | $31.55 | $32.20 | $31.01 | $31.75 | $31.75 | 2,545,740 |
2024-11-18 | $31.95 | $33.33 | $30.65 | $31.62 | $31.62 | 2,925,400 |
2024-11-15 | $32.11 | $33.15 | $31.50 | $31.69 | $31.69 | 2,116,600 |
2024-11-14 | $33.25 | $33.65 | $32.33 | $32.39 | $32.39 | 2,720,200 |
2024-11-13 | $33.30 | $34.40 | $32.45 | $33.46 | $33.46 | 4,297,100 |
2024-11-12 | $35.64 | $35.87 | $33.21 | $33.56 | $33.56 | 5,247,710 |
2024-11-11 | $34.57 | $36.47 | $33.60 | $35.69 | $35.69 | 3,059,300 |
2024-11-08 | $34.30 | $35.66 | $33.76 | $34.90 | $34.90 | 3,339,800 |
2024-11-07 | $33.33 | $34.46 | $33.00 | $33.89 | $33.89 | 3,079,640 |
2024-11-06 | $33.54 | $33.79 | $32.90 | $33.42 | $33.42 | 2,119,000 |
2024-11-05 | $33.47 | $33.82 | $33.01 | $33.53 | $33.53 | 2,044,540 |
2024-11-04 | $33.01 | $33.67 | $32.90 | $33.21 | $33.21 | 2,137,500 |
2024-11-01 | $34.99 | $35.88 | $33.50 | $33.88 | $33.88 | 3,404,300 |
2024-10-31 | $34.00 | $35.25 | $34.00 | $34.96 | $34.96 | 2,523,100 |
2024-10-30 | $35.53 | $35.71 | $33.76 | $34.05 | $34.05 | 3,193,700 |
2024-10-29 | $35.97 | $36.98 | $35.50 | $35.53 | $35.53 | 3,666,490 |
2024-10-28 | $34.68 | $38.30 | $34.68 | $37.10 | $37.10 | 5,560,300 |
2024-10-25 | $32.17 | $35.28 | $32.17 | $35.03 | $35.03 | 6,055,510 |
2024-10-24 | $32.00 | $33.30 | $31.67 | $32.48 | $32.48 | 4,626,400 |
2024-10-23 | $31.00 | $33.50 | $30.81 | $31.90 | $31.90 | 6,205,700 |
2024-10-22 | $31.21 | $31.45 | $30.63 | $31.14 | $31.14 | 3,569,110 |
2024-10-21 | $30.55 | $31.73 | $30.25 | $31.50 | $31.50 | 5,890,700 |
2024-10-18 | $29.41 | $31.53 | $29.08 | $30.60 | $30.60 | 6,468,750 |
2024-10-17 | $29.99 | $31.16 | $29.58 | $29.82 | $29.82 | 7,339,310 |
2024-10-16 | $28.40 | $31.35 | $28.05 | $30.60 | $30.60 | 10,718,110 |
2024-10-15 | $29.20 | $29.92 | $28.35 | $28.50 | $28.50 | 5,971,600 |
2024-10-14 | $28.91 | $30.35 | $28.91 | $29.64 | $29.64 | 7,509,510 |
2024-10-11 | $33.60 | $33.61 | $28.89 | $29.20 | $29.20 | 13,329,300 |
2024-10-10 | $28.72 | $30.58 | $27.80 | $30.58 | $30.58 | 4,787,700 |
2024-10-09 | $30.00 | $30.15 | $27.76 | $27.80 | $27.80 | 4,655,000 |
2024-10-08 | $32.40 | $32.40 | $28.60 | $30.84 | $30.84 | 7,503,900 |
2024-09-30 | $28.49 | $29.94 | $27.58 | $29.59 | $29.59 | 6,737,100 |
2024-09-27 | $26.72 | $27.55 | $26.40 | $27.50 | $27.50 | 3,233,800 |
2024-09-26 | $25.77 | $26.36 | $25.61 | $26.33 | $26.33 | 2,905,900 |
2024-09-25 | $25.96 | $26.59 | $25.75 | $25.77 | $25.77 | 4,045,400 |
2024-09-24 | $25.17 | $26.00 | $24.91 | $25.83 | $25.83 | 3,115,000 |
2024-09-23 | $25.08 | $25.32 | $24.76 | $25.16 | $25.16 | 1,731,300 |
2024-09-20 | $26.08 | $26.19 | $24.92 | $25.23 | $25.23 | 4,089,800 |
2024-09-19 | $25.36 | $26.00 | $25.30 | $25.99 | $25.99 | 2,168,700 |
2024-09-18 | $25.37 | $26.00 | $24.45 | $25.65 | $25.65 | 2,801,400 |
2024-09-13 | $24.90 | $26.35 | $24.80 | $25.47 | $25.47 | 5,205,820 |
2024-09-12 | $24.71 | $25.20 | $24.71 | $24.78 | $24.78 | 1,404,200 |
2024-09-11 | $24.95 | $25.15 | $24.68 | $24.74 | $24.74 | 1,439,200 |
2024-09-10 | $25.35 | $25.60 | $24.62 | $25.08 | $25.08 | 2,521,500 |
2024-09-09 | $24.78 | $25.74 | $24.60 | $25.44 | $25.44 | 2,893,020 |
2024-09-06 | $24.90 | $25.36 | $24.69 | $24.87 | $24.87 | 2,128,900 |
2024-09-05 | $24.66 | $24.97 | $24.59 | $24.78 | $24.78 | 1,207,900 |
2024-09-04 | $24.61 | $25.44 | $24.57 | $24.78 | $24.78 | 1,552,600 |
2024-09-03 | $24.76 | $25.00 | $24.50 | $24.74 | $24.74 | 1,499,600 |
2024-09-02 | $24.78 | $25.08 | $24.38 | $24.41 | $24.41 | 1,347,400 |
2024-08-30 | $24.35 | $25.10 | $24.32 | $24.90 | $24.90 | 1,750,500 |
2024-08-29 | $24.28 | $24.47 | $24.03 | $24.29 | $24.29 | 1,314,900 |
2024-08-28 | $24.50 | $25.00 | $24.20 | $24.41 | $24.41 | 1,768,000 |
2024-08-27 | $24.28 | $24.72 | $23.95 | $24.60 | $24.60 | 1,680,700 |
2024-08-26 | $24.28 | $24.56 | $24.04 | $24.44 | $24.44 | 1,095,900 |
2024-08-23 | $24.74 | $24.92 | $24.20 | $24.28 | $24.28 | 1,561,800 |
2024-08-22 | $25.36 | $25.45 | $24.77 | $24.78 | $24.78 | 1,645,500 |
2024-08-21 | $25.90 | $25.95 | $25.31 | $25.35 | $25.35 | 1,383,200 |
2024-08-20 | $25.92 | $26.18 | $25.77 | $25.83 | $25.83 | 1,534,000 |
2024-08-19 | $26.00 | $26.23 | $25.81 | $26.00 | $26.00 | 1,385,400 |
2024-08-16 | $25.95 | $26.37 | $25.95 | $25.97 | $25.97 | 2,099,800 |
2024-08-15 | $25.81 | $26.21 | $25.63 | $25.89 | $25.89 | 2,311,800 |
2024-08-14 | $26.08 | $26.61 | $25.86 | $25.87 | $25.87 | 2,383,600 |
2024-08-13 | $26.36 | $26.54 | $25.85 | $26.21 | $26.21 | 2,083,700 |
2024-08-12 | $27.06 | $27.29 | $25.91 | $26.13 | $26.13 | 3,951,800 |
2024-08-09 | $28.01 | $28.45 | $27.10 | $27.10 | $27.10 | 5,614,370 |
2024-08-08 | $27.73 | $29.52 | $27.60 | $28.11 | $28.11 | 7,398,500 |
2024-08-07 | $27.25 | $28.46 | $27.20 | $28.09 | $28.09 | 4,870,300 |
2024-08-06 | $26.94 | $27.42 | $26.51 | $27.34 | $27.34 | 3,114,100 |
2024-08-05 | $26.41 | $27.56 | $26.41 | $26.58 | $26.58 | 3,655,500 |
2024-08-02 | $26.89 | $28.50 | $26.70 | $26.94 | $26.94 | 4,415,100 |
2024-08-01 | $26.86 | $27.42 | $26.80 | $27.06 | $27.06 | 2,738,400 |
2024-07-31 | $26.50 | $27.04 | $26.50 | $26.92 | $26.92 | 2,731,600 |
2024-07-30 | $26.50 | $26.77 | $26.31 | $26.55 | $26.55 | 1,720,600 |
2024-07-29 | $26.26 | $26.97 | $26.20 | $26.61 | $26.61 | 2,286,300 |
2024-07-26 | $25.81 | $27.04 | $25.70 | $26.46 | $26.46 | 2,990,000 |
2024-07-25 | $25.30 | $25.97 | $24.91 | $25.89 | $25.89 | 2,807,500 |
2024-07-24 | $26.43 | $26.63 | $25.34 | $25.38 | $25.38 | 3,584,500 |
2024-07-23 | $26.99 | $27.23 | $26.35 | $26.35 | $26.35 | 2,654,300 |
2024-07-22 | $27.19 | $27.22 | $26.65 | $26.81 | $26.81 | 2,535,800 |
2024-07-19 | $26.50 | $27.40 | $26.42 | $27.00 | $27.00 | 3,266,200 |
2024-07-18 | $27.19 | $27.60 | $26.50 | $26.76 | $26.76 | 4,516,700 |
2024-07-17 | $29.14 | $29.14 | $27.92 | $27.92 | $27.92 | 4,820,100 |
2024-07-16 | $28.70 | $29.34 | $27.77 | $29.23 | $29.23 | 5,885,800 |
2024-07-15 | $28.81 | $28.83 | $28.18 | $28.77 | $28.77 | 4,038,000 |
2024-07-12 | $28.43 | $29.60 | $28.33 | $29.10 | $29.10 | 6,603,800 |
2024-07-11 | $28.50 | $28.84 | $28.00 | $28.79 | $28.79 | 6,117,400 |
2024-07-10 | $28.40 | $29.88 | $27.77 | $28.13 | $28.13 | 7,220,600 |
2024-07-09 | $27.85 | $29.00 | $26.76 | $28.90 | $28.90 | 6,846,500 |
2024-07-08 | $28.01 | $29.46 | $27.90 | $28.25 | $28.25 | 7,059,200 |
2024-07-05 | $27.31 | $28.37 | $26.31 | $28.30 | $28.30 | 5,971,200 |
2024-07-04 | $28.77 | $28.80 | $27.20 | $27.45 | $27.45 | 5,195,200 |
2024-07-03 | $28.23 | $28.66 | $27.91 | $28.24 | $28.24 | 4,720,400 |
2024-07-02 | $28.73 | $29.27 | $28.26 | $28.37 | $28.37 | 5,653,500 |
2024-07-01 | $28.56 | $29.23 | $28.50 | $28.67 | $28.67 | 6,651,400 |
2024-06-28 | $30.22 | $31.30 | $28.65 | $29.00 | $29.00 | 13,444,300 |
2024-06-27 | $26.70 | $29.62 | $26.60 | $29.62 | $29.62 | 6,787,600 |
2024-06-26 | $26.17 | $27.20 | $25.56 | $26.93 | $26.93 | 4,056,700 |
2024-06-25 | $26.50 | $27.60 | $26.23 | $26.67 | $26.67 | 4,345,600 |
2024-06-24 | $27.00 | $27.52 | $26.36 | $26.41 | $26.41 | 4,606,000 |
2024-06-21 | $27.38 | $28.41 | $27.22 | $27.74 | $27.74 | 7,067,700 |
2024-06-20 | $28.18 | $28.46 | $26.85 | $27.17 | $27.17 | 8,403,700 |
2024-06-19 | $28.82 | $31.50 | $28.09 | $28.32 | $28.32 | 12,744,250 |
2024-06-18 | $26.19 | $28.82 | $26.00 | $28.82 | $28.82 | 7,721,060 |
2024-06-17 | $25.90 | $26.48 | $25.80 | $26.20 | $26.20 | 1,525,960 |
2024-06-14 | $25.70 | $26.20 | $25.55 | $26.00 | $26.00 | 1,559,100 |
2024-06-13 | $26.00 | $26.04 | $25.68 | $25.71 | $25.71 | 1,569,000 |
2024-06-12 | $25.28 | $26.14 | $25.11 | $26.05 | $26.05 | 2,379,400 |
2024-06-11 | $25.07 | $25.35 | $24.77 | $25.28 | $25.28 | 1,885,800 |
2024-06-07 | $25.17 | $25.49 | $24.71 | $25.26 | $25.26 | 2,610,700 |
2024-06-06 | $26.50 | $26.55 | $24.90 | $24.90 | $24.90 | 5,605,760 |
2024-06-05 | $27.32 | $28.34 | $26.85 | $26.85 | $26.85 | 5,100,800 |
2024-06-04 | $27.65 | $29.37 | $27.60 | $27.65 | $27.65 | 8,621,860 |
2024-06-03 | $26.28 | $27.53 | $25.88 | $27.35 | $27.35 | 4,481,200 |
2024-05-31 | $26.00 | $26.22 | $25.82 | $26.15 | $26.15 | 1,298,300 |
2024-05-30 | $26.23 | $26.37 | $25.97 | $26.20 | $26.20 | 1,295,800 |
2024-05-29 | $25.91 | $26.50 | $25.91 | $26.22 | $26.22 | 1,404,600 |
2024-05-28 | $26.45 | $26.50 | $26.06 | $26.21 | $26.21 | 1,539,100 |
2024-05-27 | $26.16 | $26.52 | $25.76 | $26.50 | $26.50 | 2,115,200 |
2024-05-24 | $27.26 | $27.36 | $26.00 | $26.21 | $26.21 | 3,622,900 |
2024-05-23 | $27.97 | $28.07 | $27.05 | $27.27 | $27.27 | 3,401,400 |
2024-05-22 | $28.18 | $28.49 | $27.91 | $28.16 | $28.16 | 3,096,500 |
2024-05-21 | $28.18 | $28.41 | $27.83 | $28.24 | $28.24 | 2,452,000 |
2024-05-20 | $28.50 | $28.63 | $28.03 | $28.22 | $28.22 | 3,541,800 |
2024-05-17 | $27.44 | $28.75 | $27.30 | $28.43 | $28.43 | 7,090,360 |
2024-05-16 | $27.20 | $28.49 | $27.10 | $27.67 | $27.67 | 5,237,300 |
2024-05-15 | $27.35 | $27.67 | $27.02 | $27.08 | $27.08 | 2,911,700 |
2024-05-14 | $27.59 | $27.87 | $27.31 | $27.47 | $27.47 | 3,277,500 |
2024-05-13 | $28.25 | $28.28 | $27.34 | $27.69 | $27.69 | 4,587,600 |
2024-05-10 | $27.98 | $28.98 | $27.26 | $28.53 | $28.53 | 7,570,600 |
2024-05-09 | $27.40 | $27.87 | $27.20 | $27.86 | $27.86 | 4,235,100 |
2024-05-08 | $27.80 | $27.80 | $27.00 | $27.23 | $27.23 | 3,848,800 |
2024-05-07 | $28.00 | $28.06 | $27.57 | $27.86 | $27.86 | 4,467,500 |
2024-05-06 | $27.91 | $28.28 | $27.50 | $28.08 | $28.08 | 6,514,500 |
2024-04-30 | $28.68 | $28.87 | $26.88 | $27.00 | $27.00 | 8,344,600 |
2024-04-29 | $28.56 | $29.15 | $27.82 | $28.54 | $28.54 | 10,137,000 |
2024-04-26 | $29.46 | $29.96 | $28.90 | $29.57 | $29.57 | 10,395,410 |
2024-04-25 | $28.86 | $29.65 | $28.50 | $29.44 | $29.44 | 9,888,970 |
2024-04-24 | $28.55 | $29.49 | $28.19 | $29.09 | $29.09 | 11,188,450 |
2024-04-23 | $28.49 | $29.96 | $28.49 | $29.53 | $29.53 | 17,360,330 |
2024-04-22 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1,708,700 |
2024-04-19 | $39.64 | $41.89 | $35.00 | $35.18 | $35.18 | 23,710,860 |
2024-04-18 | $33.13 | $38.08 | $31.96 | $38.08 | $38.08 | 12,294,130 |
2024-04-17 | $33.50 | $34.62 | $28.66 | $34.62 | $34.62 | 19,603,340 |
2024-04-16 | $30.00 | $31.47 | $29.58 | $31.47 | $31.47 | 10,198,790 |
2024-04-15 | $25.66 | $28.61 | $24.51 | $28.61 | $28.61 | 5,868,320 |
2024-04-12 | $26.06 | $26.55 | $25.97 | $26.01 | $26.01 | 1,171,720 |
2024-04-11 | $25.99 | $26.48 | $25.52 | $26.20 | $26.20 | 1,262,870 |
2024-04-10 | $26.84 | $26.90 | $25.70 | $26.04 | $26.04 | 1,704,400 |
2024-04-09 | $26.73 | $27.30 | $26.64 | $26.97 | $26.97 | 1,317,100 |
2024-04-08 | $27.77 | $27.78 | $26.80 | $26.80 | $26.80 | 1,679,200 |
2024-04-03 | $27.95 | $27.97 | $26.92 | $27.45 | $27.45 | 1,573,100 |
2024-04-02 | $28.12 | $28.22 | $27.62 | $27.90 | $27.90 | 1,663,290 |
2024-04-01 | $28.00 | $28.18 | $27.71 | $28.16 | $28.16 | 2,566,310 |
2024-03-29 | $26.80 | $28.28 | $26.80 | $27.82 | $27.82 | 3,250,640 |
2024-03-28 | $26.26 | $27.22 | $26.20 | $27.00 | $27.00 | 2,209,700 |
2024-03-27 | $27.26 | $27.26 | $26.33 | $26.33 | $26.33 | 2,155,400 |
2024-03-26 | $27.25 | $27.44 | $26.55 | $27.24 | $27.24 | 2,557,270 |
2024-03-25 | $28.46 | $28.60 | $27.07 | $27.07 | $27.07 | 3,079,300 |
2024-03-22 | $29.57 | $29.58 | $28.20 | $28.46 | $28.46 | 3,967,280 |
2024-03-21 | $29.67 | $29.97 | $29.20 | $29.52 | $29.52 | 2,898,500 |
2024-03-20 | $29.58 | $29.77 | $29.36 | $29.70 | $29.70 | 3,139,200 |
2024-03-19 | $30.00 | $30.47 | $29.46 | $29.60 | $29.60 | 3,946,660 |
2024-03-18 | $28.80 | $29.91 | $28.71 | $29.90 | $29.90 | 5,047,480 |
2024-03-15 | $28.58 | $29.00 | $28.57 | $28.92 | $28.92 | 2,480,400 |
2024-03-14 | $28.35 | $29.37 | $28.15 | $28.92 | $28.92 | 4,393,970 |
2024-03-13 | $28.42 | $28.69 | $28.01 | $28.38 | $28.38 | 2,521,620 |
2024-03-12 | $28.13 | $28.40 | $27.69 | $28.40 | $28.40 | 2,608,600 |
2024-03-11 | $27.70 | $28.20 | $27.43 | $28.13 | $28.13 | 2,500,200 |
2024-03-08 | $27.42 | $27.92 | $27.23 | $27.62 | $27.62 | 2,541,270 |
2024-03-07 | $28.65 | $29.09 | $27.61 | $27.61 | $27.61 | 3,856,700 |
2024-03-06 | $28.26 | $29.39 | $28.02 | $28.91 | $28.91 | 3,650,650 |
2024-03-05 | $28.75 | $29.42 | $28.33 | $28.51 | $28.51 | 3,652,500 |
2024-03-04 | $29.51 | $29.95 | $28.58 | $29.12 | $29.12 | 5,220,880 |
2024-03-01 | $30.00 | $30.33 | $29.44 | $29.98 | $29.98 | 5,657,470 |
2024-02-29 | $28.80 | $30.90 | $28.30 | $30.50 | $30.50 | 8,937,100 |
2024-02-28 | $29.00 | $31.91 | $28.80 | $29.96 | $29.96 | 10,936,270 |
2024-02-27 | $28.30 | $29.09 | $27.88 | $29.01 | $29.01 | 6,662,400 |
2024-02-26 | $28.71 | $28.98 | $28.00 | $28.51 | $28.51 | 6,975,090 |
2024-02-23 | $31.00 | $31.00 | $28.61 | $29.05 | $29.05 | 11,618,200 |
2024-02-22 | $27.00 | $28.61 | $26.53 | $28.61 | $28.61 | 5,743,200 |
2024-02-21 | $25.41 | $27.89 | $25.22 | $26.01 | $26.01 | 7,351,750 |
2024-02-20 | $24.70 | $26.40 | $24.50 | $25.35 | $25.35 | 6,692,500 |
2024-02-19 | $23.42 | $25.47 | $23.32 | $25.47 | $25.47 | 6,229,350 |
2024-02-08 | $22.43 | $24.00 | $20.46 | $23.15 | $23.15 | 6,077,150 |
2024-02-07 | $24.10 | $24.50 | $22.56 | $22.70 | $22.70 | 5,914,300 |
2024-02-06 | $23.55 | $25.35 | $22.60 | $23.92 | $23.92 | 7,651,500 |
2024-02-05 | $26.50 | $26.50 | $25.11 | $25.11 | $25.11 | 4,313,600 |
2024-02-02 | $27.91 | $30.49 | $27.90 | $27.90 | $27.90 | 10,084,980 |
2024-02-01 | $32.95 | $33.00 | $31.00 | $31.00 | $31.00 | 6,272,400 |
2024-01-31 | $33.36 | $35.40 | $32.33 | $34.44 | $34.44 | 13,494,580 |
2024-01-30 | $31.60 | $35.43 | $30.08 | $34.05 | $34.05 | 14,170,280 |
2024-01-29 | $31.14 | $34.43 | $31.14 | $32.89 | $32.89 | 15,842,300 |
2024-01-26 | $33.10 | $34.69 | $31.04 | $31.30 | $31.30 | 14,723,740 |
2024-01-25 | $29.92 | $31.99 | $29.48 | $31.99 | $31.99 | 9,898,840 |
2024-01-24 | $26.50 | $29.08 | $26.45 | $29.08 | $29.08 | 5,829,900 |
2024-01-23 | $26.29 | $26.66 | $25.76 | $26.44 | $26.44 | 2,039,400 |
2024-01-22 | $28.21 | $28.49 | $26.33 | $26.51 | $26.51 | 1,744,990 |
2024-01-19 | $28.95 | $28.95 | $28.17 | $28.33 | $28.33 | 1,390,920 |
2024-01-18 | $29.05 | $29.27 | $28.19 | $28.95 | $28.95 | 1,757,800 |
2024-01-17 | $29.80 | $29.94 | $29.20 | $29.20 | $29.20 | 1,161,100 |
2024-01-16 | $29.99 | $30.20 | $29.30 | $29.76 | $29.76 | 1,966,000 |
2024-01-15 | $30.29 | $30.89 | $29.71 | $30.10 | $30.10 | 2,128,600 |
2024-01-12 | $30.26 | $30.83 | $30.02 | $30.08 | $30.08 | 1,473,900 |
2024-01-11 | $29.76 | $30.36 | $29.55 | $30.26 | $30.26 | 1,667,100 |
2024-01-10 | $30.34 | $30.52 | $29.55 | $29.63 | $29.63 | 1,781,000 |
2024-01-09 | $30.26 | $30.74 | $30.07 | $30.36 | $30.36 | 2,210,200 |
2024-01-08 | $30.62 | $31.00 | $30.00 | $30.06 | $30.06 | 2,123,340 |
2024-01-05 | $30.94 | $31.30 | $30.27 | $30.46 | $30.46 | 1,732,900 |
2024-01-04 | $30.80 | $31.35 | $30.59 | $30.86 | $30.86 | 2,457,500 |
2024-01-03 | $31.30 | $31.30 | $30.37 | $30.72 | $30.72 | 1,672,500 |
2024-01-02 | $31.20 | $31.72 | $31.03 | $31.07 | $31.07 | 2,238,200 |
2024-01-01 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
2023-12-29 | $30.51 | $31.26 | $30.47 | $31.05 | $31.05 | 2,557,800 |
2023-12-28 | $30.54 | $30.85 | $30.14 | $30.42 | $30.42 | 2,171,400 |
2023-12-27 | $30.36 | $30.80 | $30.11 | $30.57 | $30.57 | 2,007,300 |
2023-12-26 | $31.10 | $31.17 | $30.20 | $30.38 | $30.38 | 2,076,200 |
2023-12-25 | $31.76 | $31.76 | $30.73 | $30.94 | $30.94 | 2,764,700 |
2023-12-22 | $32.33 | $32.70 | $31.39 | $31.53 | $31.53 | 2,965,100 |
2023-12-21 | $32.55 | $32.86 | $31.60 | $32.37 | $32.37 | 3,196,500 |
2023-12-20 | $32.60 | $33.05 | $32.22 | $32.54 | $32.54 | 3,411,500 |
2023-12-19 | $33.19 | $33.48 | $32.40 | $32.75 | $32.75 | 4,282,900 |
2023-12-18 | $33.94 | $34.44 | $33.00 | $33.11 | $33.11 | 4,945,000 |
2023-12-15 | $34.54 | $34.65 | $33.38 | $33.38 | $33.38 | 5,158,100 |
2023-12-14 | $34.20 | $34.65 | $33.57 | $34.41 | $34.41 | 5,929,300 |
2023-12-13 | $35.00 | $35.00 | $33.68 | $33.79 | $33.79 | 6,494,580 |
2023-12-12 | $34.30 | $35.10 | $33.76 | $34.72 | $34.72 | 8,705,630 |
2023-12-11 | $32.38 | $34.13 | $32.30 | $33.93 | $33.93 | 8,737,300 |
2023-12-08 | $34.87 | $35.10 | $32.43 | $32.81 | $32.81 | 12,980,100 |
2023-12-07 | $35.32 | $36.30 | $34.63 | $36.00 | $36.00 | 17,381,990 |
2023-12-06 | $42.00 | $47.03 | $38.48 | $38.48 | $38.48 | 23,334,750 |
2023-12-05 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 3,444,600 |
2023-12-04 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 1,380,560 |
2023-12-01 | $31.80 | $35.33 | $30.85 | $35.33 | $35.33 | 8,451,100 |
2023-11-30 | $31.75 | $33.74 | $31.00 | $32.12 | $32.12 | 6,269,300 |
2023-11-29 | $31.50 | $33.94 | $30.55 | $32.10 | $32.10 | 8,218,000 |
2023-11-28 | $30.64 | $33.00 | $30.35 | $31.47 | $31.47 | 7,708,480 |
2023-11-27 | $29.46 | $30.80 | $29.46 | $30.07 | $30.07 | 3,102,000 |
2023-11-24 | $29.91 | $30.34 | $29.09 | $29.26 | $29.26 | 2,140,300 |
2023-11-23 | $29.70 | $29.89 | $29.08 | $29.80 | $29.80 | 2,681,200 |
2023-11-22 | $29.95 | $30.68 | $29.70 | $29.70 | $29.70 | 3,423,100 |
2023-11-21 | $30.64 | $30.88 | $29.66 | $29.70 | $29.70 | 5,221,900 |
2023-11-20 | $29.84 | $32.80 | $29.56 | $30.57 | $30.57 | 8,736,050 |
2023-11-17 | $28.77 | $30.60 | $28.69 | $29.83 | $29.83 | 6,210,150 |
2023-11-16 | $29.06 | $30.70 | $28.65 | $28.77 | $28.77 | 6,906,900 |
2023-11-15 | $28.00 | $29.00 | $27.51 | $28.74 | $28.74 | 4,920,500 |
2023-11-14 | $28.00 | $28.04 | $27.61 | $27.74 | $27.74 | 615,400 |
2023-11-13 | $27.48 | $27.89 | $27.41 | $27.89 | $27.89 | 890,170 |
2023-11-10 | $27.46 | $27.49 | $27.09 | $27.38 | $27.38 | 790,000 |
2023-11-09 | $27.55 | $27.77 | $27.37 | $27.46 | $27.46 | 787,900 |
2023-11-08 | $27.70 | $27.74 | $27.33 | $27.50 | $27.50 | 984,200 |
2023-11-07 | $27.50 | $27.79 | $27.25 | $27.65 | $27.65 | 927,700 |
2023-11-06 | $27.15 | $27.50 | $27.06 | $27.46 | $27.46 | 937,600 |
2023-11-03 | $26.86 | $27.37 | $26.85 | $27.09 | $27.09 | 795,600 |
2023-11-02 | $27.20 | $27.37 | $26.82 | $26.83 | $26.83 | 1,062,230 |
2023-11-01 | $26.60 | $27.50 | $26.60 | $27.42 | $27.42 | 1,846,300 |
2023-10-31 | $26.56 | $27.04 | $26.43 | $26.72 | $26.72 | 1,630,000 |
2023-10-30 | $26.05 | $26.45 | $26.00 | $26.30 | $26.30 | 980,790 |
2023-10-27 | $26.00 | $26.41 | $25.80 | $26.26 | $26.26 | 805,000 |
2023-10-26 | $26.14 | $26.35 | $25.87 | $26.16 | $26.16 | 782,300 |
2023-10-25 | $25.63 | $26.36 | $25.63 | $26.29 | $26.29 | 1,125,200 |
2023-10-24 | $24.60 | $25.63 | $24.50 | $25.37 | $25.37 | 1,317,000 |
2023-10-23 | $25.01 | $25.13 | $24.32 | $24.47 | $24.47 | 939,000 |
2023-10-20 | $25.48 | $25.58 | $24.92 | $24.97 | $24.97 | 755,700 |
2023-10-19 | $25.40 | $25.90 | $25.09 | $25.31 | $25.31 | 910,620 |
2023-10-18 | $25.80 | $25.98 | $25.33 | $25.40 | $25.40 | 966,200 |
2023-10-17 | $26.10 | $26.23 | $25.73 | $25.86 | $25.86 | 850,600 |
2023-10-16 | $26.04 | $26.34 | $25.71 | $25.91 | $25.91 | 868,780 |
2023-10-13 | $26.60 | $26.60 | $26.02 | $26.10 | $26.10 | 1,033,700 |
2023-10-12 | $27.16 | $27.32 | $26.48 | $26.68 | $26.68 | 1,095,900 |
2023-10-11 | $27.10 | $27.33 | $26.90 | $27.08 | $27.08 | 1,148,600 |
2023-10-10 | $27.52 | $27.58 | $27.02 | $27.10 | $27.10 | 978,900 |
2023-10-09 | $27.76 | $27.81 | $27.20 | $27.41 | $27.41 | 1,192,600 |
2023-09-28 | $27.14 | $27.58 | $27.05 | $27.50 | $27.50 | 1,282,400 |
2023-09-27 | $26.70 | $27.30 | $26.57 | $27.09 | $27.09 | 1,446,700 |
2023-09-26 | $26.60 | $26.78 | $26.36 | $26.69 | $26.69 | 710,000 |
2023-09-25 | $26.48 | $27.05 | $26.34 | $26.60 | $26.60 | 1,345,200 |
2023-09-22 | $25.54 | $26.46 | $25.47 | $26.39 | $26.39 | 1,373,120 |
2023-09-21 | $25.54 | $25.85 | $25.45 | $25.59 | $25.59 | 833,500 |
2023-09-20 | $25.68 | $25.96 | $25.54 | $25.66 | $25.66 | 795,000 |
2023-09-19 | $26.13 | $26.13 | $25.74 | $25.80 | $25.80 | 892,400 |
2023-09-18 | $25.80 | $26.25 | $25.61 | $26.06 | $26.06 | 978,900 |
2023-09-15 | $26.48 | $26.49 | $25.80 | $25.87 | $25.87 | 972,700 |
2023-09-14 | $26.85 | $26.85 | $26.03 | $26.37 | $26.37 | 1,170,300 |
2023-09-13 | $27.04 | $27.24 | $26.66 | $26.91 | $26.91 | 863,100 |
2023-09-12 | $27.50 | $27.50 | $27.05 | $27.12 | $27.12 | 794,700 |
2023-09-11 | $27.35 | $27.54 | $27.03 | $27.37 | $27.37 | 913,100 |
2023-09-08 | $27.20 | $27.63 | $27.17 | $27.21 | $27.21 | 998,300 |
2023-09-07 | $27.66 | $27.87 | $27.36 | $27.44 | $27.44 | 1,085,900 |
2023-09-06 | $27.91 | $27.91 | $27.42 | $27.80 | $27.80 | 1,206,200 |
2023-09-05 | $28.10 | $28.11 | $27.59 | $27.84 | $27.84 | 1,220,720 |
2023-09-04 | $27.45 | $28.14 | $27.45 | $28.11 | $28.11 | 2,004,900 |
2023-09-01 | $27.63 | $27.82 | $27.24 | $27.42 | $27.42 | 1,367,800 |
2023-08-31 | $28.00 | $28.01 | $27.25 | $27.56 | $27.56 | 2,055,200 |
2023-08-30 | $27.58 | $27.95 | $27.20 | $27.80 | $27.80 | 3,030,050 |
2023-08-29 | $25.84 | $27.80 | $25.68 | $27.68 | $27.68 | 5,909,850 |
2023-08-28 | $28.00 | $28.39 | $25.31 | $26.00 | $26.00 | 6,105,300 |
2023-08-25 | $29.07 | $29.09 | $27.06 | $27.06 | $27.06 | 6,570,100 |
2023-08-24 | $30.80 | $30.80 | $28.72 | $29.38 | $29.38 | 9,984,550 |
2023-08-23 | $28.00 | $30.97 | $27.70 | $30.97 | $30.97 | 6,910,950 |
2023-08-22 | $27.66 | $28.37 | $27.33 | $28.15 | $28.15 | 1,786,900 |
2023-08-21 | $27.40 | $28.16 | $27.40 | $27.65 | $27.65 | 1,192,100 |
2023-08-18 | $27.60 | $28.13 | $27.24 | $27.37 | $27.37 | 1,279,200 |
2023-08-17 | $27.00 | $27.70 | $26.75 | $27.65 | $27.65 | 1,425,600 |
2023-08-16 | $27.18 | $27.48 | $27.06 | $27.15 | $27.15 | 860,400 |
2023-08-15 | $27.76 | $27.76 | $27.08 | $27.29 | $27.29 | 930,600 |
2023-08-14 | $27.15 | $27.95 | $26.98 | $27.79 | $27.79 | 996,800 |
2023-08-11 | $28.00 | $28.28 | $27.35 | $27.35 | $27.35 | 903,400 |
2023-08-10 | $27.91 | $28.08 | $27.62 | $28.04 | $28.04 | 898,000 |
2023-08-09 | $28.41 | $28.88 | $27.88 | $27.98 | $27.98 | 1,470,300 |
2023-08-08 | $28.32 | $28.64 | $28.14 | $28.64 | $28.64 | 1,256,000 |
2023-08-07 | $28.27 | $28.44 | $27.75 | $28.32 | $28.32 | 1,088,300 |
2023-08-04 | $28.20 | $28.68 | $28.20 | $28.27 | $28.27 | 1,180,500 |
2023-08-03 | $28.35 | $28.50 | $28.10 | $28.19 | $28.19 | 789,300 |
2023-08-02 | $28.78 | $28.80 | $28.34 | $28.37 | $28.37 | 1,030,000 |
2023-08-01 | $29.08 | $29.10 | $28.55 | $28.77 | $28.77 | 1,142,900 |
2023-07-31 | $28.80 | $29.70 | $28.51 | $29.22 | $29.22 | 1,912,960 |
2023-07-28 | $28.78 | $29.08 | $28.40 | $28.67 | $28.67 | 1,602,200 |
2023-07-27 | $29.04 | $29.45 | $28.72 | $29.05 | $29.05 | 2,222,100 |
2023-07-26 | $28.67 | $29.20 | $28.51 | $29.00 | $29.00 | 2,074,300 |
2023-07-25 | $28.35 | $28.89 | $28.20 | $28.80 | $28.80 | 2,286,600 |
2023-07-24 | $27.90 | $28.50 | $27.64 | $28.35 | $28.35 | 2,207,360 |
2023-07-21 | $27.55 | $27.83 | $27.38 | $27.62 | $27.62 | 743,160 |
2023-07-20 | $27.92 | $28.08 | $27.57 | $27.64 | $27.64 | 1,093,700 |
2023-07-19 | $27.86 | $28.13 | $27.82 | $27.98 | $27.98 | 877,700 |
2023-07-18 | $28.00 | $28.10 | $27.74 | $27.93 | $27.93 | 708,500 |
2023-07-17 | $28.10 | $28.13 | $27.59 | $28.01 | $28.01 | 870,400 |
2023-07-14 | $27.80 | $28.59 | $27.72 | $28.02 | $28.02 | 1,679,300 |
2023-07-13 | $27.50 | $28.00 | $27.41 | $28.00 | $28.00 | 1,195,000 |
2023-07-12 | $28.01 | $28.16 | $27.40 | $27.41 | $27.41 | 1,070,700 |
2023-07-11 | $28.00 | $28.07 | $27.70 | $28.03 | $28.03 | 773,400 |
2023-07-10 | $28.05 | $28.24 | $27.80 | $28.00 | $28.00 | 792,100 |
2023-07-07 | $28.35 | $28.36 | $27.84 | $28.01 | $28.01 | 955,800 |
2023-07-06 | $28.28 | $28.52 | $28.26 | $28.35 | $28.35 | 1,056,300 |
2023-07-05 | $28.77 | $29.27 | $28.31 | $28.40 | $28.40 | 1,590,400 |
2023-07-04 | $28.56 | $28.90 | $28.00 | $28.71 | $28.71 | 1,611,200 |
2023-07-03 | $28.67 | $29.18 | $28.43 | $28.53 | $28.53 | 1,975,600 |
2023-06-30 | $27.91 | $28.72 | $27.91 | $28.58 | $28.58 | 2,907,200 |
2023-06-29 | $27.31 | $29.08 | $27.02 | $28.01 | $28.01 | 3,060,100 |
2023-06-28 | $27.63 | $27.67 | $26.50 | $27.31 | $27.31 | 2,343,000 |
2023-06-27 | $26.87 | $27.64 | $26.50 | $27.62 | $27.62 | 2,866,000 |
2023-06-26 | $28.51 | $28.80 | $27.16 | $27.16 | $27.16 | 3,660,800 |
2023-06-21 | $29.62 | $29.81 | $28.63 | $29.00 | $29.00 | 3,417,300 |
2023-06-20 | $30.79 | $30.80 | $29.65 | $29.72 | $29.72 | 5,356,800 |
2023-06-19 | $30.52 | $31.63 | $30.39 | $30.79 | $30.79 | 9,449,700 |
2023-06-16 | $27.83 | $30.09 | $27.80 | $30.09 | $30.09 | 3,696,600 |
2023-06-15 | $27.89 | $27.89 | $27.15 | $27.35 | $27.35 | 1,369,000 |
2023-06-14 | $27.63 | $27.96 | $27.38 | $27.85 | $27.85 | 1,565,800 |
2023-06-13 | $27.88 | $27.92 | $27.60 | $27.66 | $27.66 | 1,123,100 |
2023-06-12 | $27.71 | $27.99 | $27.30 | $27.88 | $27.88 | 1,701,400 |
2023-06-09 | $28.65 | $28.66 | $27.66 | $27.89 | $27.89 | 2,253,000 |
2023-06-08 | $28.20 | $28.77 | $28.15 | $28.66 | $28.66 | 2,907,300 |
2023-06-07 | $27.85 | $28.44 | $27.70 | $28.33 | $28.33 | 1,867,900 |
2023-06-06 | $28.15 | $28.77 | $27.88 | $27.96 | $27.96 | 1,917,400 |
2023-06-05 | $28.22 | $28.54 | $28.22 | $28.40 | $28.40 | 1,502,000 |
2023-06-02 | $28.99 | $28.99 | $28.06 | $28.22 | $28.22 | 2,079,400 |
2023-06-01 | $28.10 | $28.79 | $27.81 | $28.55 | $28.55 | 2,748,500 |
2023-05-31 | $27.51 | $29.10 | $27.51 | $28.27 | $28.27 | 3,278,800 |
2023-05-30 | $27.21 | $27.80 | $26.97 | $27.72 | $27.72 | 2,047,600 |
2023-05-29 | $27.49 | $27.58 | $27.11 | $27.20 | $27.20 | 1,342,000 |
2023-05-26 | $27.61 | $27.66 | $27.02 | $27.35 | $27.35 | 1,529,600 |
2023-05-25 | $27.40 | $27.87 | $27.28 | $27.61 | $27.61 | 1,498,700 |
2023-05-24 | $28.00 | $28.32 | $27.69 | $27.71 | $27.59 | 1,959,600 |
2023-05-23 | $28.95 | $28.95 | $28.14 | $28.15 | $28.03 | 1,756,600 |
2023-05-22 | $29.29 | $29.35 | $28.63 | $28.96 | $28.96 | 1,841,900 |
2023-05-19 | $30.15 | $30.15 | $29.10 | $29.20 | $29.20 | 2,701,800 |
2023-05-18 | $29.95 | $30.49 | $29.65 | $30.21 | $30.21 | 2,418,100 |
2023-05-17 | $29.90 | $30.09 | $29.28 | $29.94 | $29.94 | 2,228,000 |
2023-05-16 | $31.10 | $31.32 | $29.56 | $29.62 | $29.62 | 3,251,300 |
2023-05-15 | $31.36 | $31.46 | $29.70 | $30.99 | $30.99 | 4,125,850 |
2023-05-12 | $31.69 | $31.97 | $30.97 | $31.32 | $31.32 | 3,732,900 |
2023-05-11 | $33.00 | $33.00 | $31.68 | $31.98 | $31.98 | 5,686,500 |
2023-05-10 | $31.81 | $33.35 | $31.11 | $33.00 | $33.00 | 8,171,200 |
2023-05-09 | $32.09 | $33.59 | $31.62 | $32.23 | $32.23 | 10,522,900 |
2023-05-08 | $29.58 | $32.47 | $29.56 | $32.01 | $32.01 | 7,891,800 |
2023-05-05 | $29.60 | $30.80 | $29.60 | $30.15 | $30.15 | 3,693,200 |
2023-05-04 | $29.46 | $30.18 | $29.05 | $29.90 | $29.90 | 2,921,300 |
2023-05-03 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
2023-05-02 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
2023-04-28 | $28.13 | $29.37 | $28.08 | $29.23 | $29.23 | 2,503,050 |
2023-04-27 | $27.75 | $28.75 | $27.66 | $28.08 | $28.08 | 2,290,000 |
2023-04-26 | $28.26 | $28.50 | $27.58 | $27.88 | $27.88 | 2,080,000 |
2023-04-25 | $29.27 | $29.52 | $27.60 | $28.01 | $28.01 | 3,124,350 |
2023-04-24 | $28.84 | $29.57 | $28.31 | $29.20 | $29.20 | 3,204,200 |
2023-04-21 | $29.99 | $30.76 | $28.96 | $29.01 | $29.01 | 4,300,700 |
2023-04-20 | $31.20 | $31.20 | $29.40 | $30.07 | $30.07 | 5,382,820 |
2023-04-19 | $30.67 | $31.21 | $30.33 | $30.97 | $30.97 | 3,853,580 |
2023-04-18 | $32.89 | $32.89 | $30.67 | $31.26 | $31.26 | 7,160,500 |
2023-04-17 | $31.59 | $33.50 | $31.03 | $33.02 | $33.02 | 10,105,380 |
2023-04-14 | $30.26 | $32.28 | $30.25 | $31.43 | $31.43 | 6,650,500 |
2023-04-13 | $30.99 | $31.31 | $30.11 | $30.25 | $30.25 | 3,243,300 |
2023-04-12 | $30.40 | $31.21 | $30.32 | $30.91 | $30.91 | 3,225,250 |
2023-04-11 | $30.17 | $30.64 | $29.92 | $30.55 | $30.55 | 2,804,400 |
2023-04-10 | $31.40 | $31.78 | $30.20 | $30.24 | $30.24 | 4,407,200 |
2023-04-07 | $31.14 | $31.87 | $30.22 | $31.86 | $31.86 | 5,469,650 |
2023-04-06 | $32.31 | $32.54 | $31.00 | $31.14 | $31.14 | 6,669,500 |
2023-04-05 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
2023-04-04 | $31.34 | $33.15 | $31.27 | $32.91 | $32.91 | 9,357,000 |
2023-04-03 | $31.10 | $31.67 | $31.00 | $31.55 | $31.55 | 3,847,900 |
2023-03-31 | $30.99 | $31.25 | $30.67 | $31.24 | $31.24 | 3,795,220 |
2023-03-30 | $31.87 | $31.96 | $30.60 | $30.83 | $30.83 | 5,866,700 |
2023-03-29 | $31.67 | $32.14 | $31.21 | $32.09 | $32.09 | 5,258,450 |
2023-03-28 | $33.21 | $33.80 | $31.62 | $31.75 | $31.75 | 7,459,280 |
2023-03-27 | $33.00 | $33.49 | $32.60 | $33.49 | $33.49 | 6,859,690 |
2023-03-24 | $33.17 | $33.28 | $32.50 | $32.90 | $32.90 | 7,703,120 |
2023-03-23 | $33.83 | $34.49 | $32.89 | $33.40 | $33.40 | 11,684,410 |
2023-03-22 | $39.94 | $39.94 | $36.44 | $36.44 | $36.44 | 11,824,800 |
2023-03-21 | $42.97 | $44.01 | $38.67 | $40.49 | $40.49 | 12,926,320 |
2023-03-20 | $38.30 | $42.97 | $38.00 | $42.97 | $42.97 | 11,726,730 |
2023-03-17 | $38.75 | $40.16 | $37.98 | $39.06 | $39.06 | 8,465,230 |
2023-03-16 | $39.48 | $40.23 | $38.61 | $38.80 | $38.80 | 8,488,460 |
2023-03-15 | $37.50 | $40.30 | $37.50 | $40.11 | $40.11 | 11,608,220 |
2023-03-14 | $37.99 | $39.57 | $36.91 | $39.04 | $39.04 | 12,045,080 |
2023-03-13 | $37.00 | $38.65 | $36.66 | $37.86 | $37.86 | 10,491,100 |
2023-03-10 | $41.92 | $41.99 | $38.01 | $38.69 | $38.69 | 14,973,200 |
2023-03-09 | $38.10 | $41.80 | $36.57 | $41.80 | $41.80 | 14,791,100 |
2023-03-08 | $37.99 | $38.90 | $35.11 | $38.00 | $38.00 | 17,619,100 |
2023-03-07 | $37.30 | $37.30 | $35.72 | $37.30 | $37.30 | 15,245,430 |
2023-03-06 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 1,116,090 |
2023-03-03 | $28.00 | $30.83 | $26.58 | $30.83 | $30.83 | 5,484,370 |
2023-03-02 | $25.48 | $28.03 | $25.25 | $28.03 | $28.03 | 5,744,240 |
2023-03-01 | $24.82 | $25.57 | $24.68 | $25.48 | $25.48 | 1,835,750 |
2023-02-28 | $24.18 | $25.79 | $24.10 | $24.82 | $24.82 | 1,576,900 |
2023-02-27 | $24.49 | $24.54 | $23.97 | $24.04 | $24.04 | 588,400 |
2023-02-24 | $24.53 | $24.63 | $24.27 | $24.56 | $24.56 | 623,040 |
2023-02-23 | $24.62 | $24.88 | $24.38 | $24.47 | $24.47 | 799,250 |
2023-02-22 | $24.65 | $24.70 | $24.42 | $24.61 | $24.61 | 437,770 |
2023-02-21 | $24.74 | $25.02 | $24.54 | $24.70 | $24.70 | 542,880 |
2023-02-20 | $24.56 | $24.90 | $24.42 | $24.71 | $24.71 | 724,200 |
2023-02-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 992,880 |
2023-02-16 | $25.40 | $25.69 | $24.48 | $24.52 | $24.52 | 1,533,730 |
2023-02-15 | $25.33 | $25.41 | $25.17 | $25.33 | $25.33 | 788,100 |
2023-02-14 | $25.51 | $25.59 | $25.26 | $25.26 | $25.26 | 550,700 |
2023-02-13 | $25.29 | $25.52 | $25.14 | $25.49 | $25.49 | 839,380 |
2023-02-10 | $25.40 | $25.55 | $25.04 | $25.30 | $25.30 | 705,300 |
2023-02-09 | $25.15 | $25.40 | $24.91 | $25.35 | $25.35 | 757,800 |
2023-02-08 | $25.35 | $25.48 | $25.06 | $25.06 | $25.06 | 612,400 |
2023-02-07 | $25.40 | $25.65 | $25.17 | $25.29 | $25.29 | 1,066,500 |
2023-02-06 | $24.96 | $25.80 | $24.85 | $25.52 | $25.52 | 1,458,100 |
2023-02-03 | $25.08 | $25.25 | $24.71 | $25.04 | $25.04 | 933,700 |
2023-02-02 | $25.40 | $25.40 | $24.91 | $25.02 | $25.02 | 991,500 |
2023-02-01 | $24.95 | $25.50 | $24.88 | $25.29 | $25.29 | 1,188,310 |
2023-01-31 | $25.03 | $25.03 | $24.70 | $24.90 | $24.90 | 670,600 |
2023-01-30 | $24.84 | $24.98 | $24.71 | $24.98 | $24.98 | 1,646,000 |
2023-01-20 | $24.30 | $25.04 | $24.29 | $24.69 | $24.69 | 1,597,400 |
2023-01-19 | $24.80 | $25.81 | $24.36 | $24.68 | $24.68 | 2,564,100 |
2023-01-18 | $23.69 | $24.07 | $23.46 | $23.98 | $23.98 | 607,500 |
2023-01-17 | $23.62 | $23.91 | $23.60 | $23.68 | $23.68 | 465,500 |
2023-01-16 | $23.34 | $23.78 | $23.30 | $23.62 | $23.62 | 656,700 |
2023-01-13 | $23.30 | $23.50 | $23.22 | $23.41 | $23.41 | 471,700 |
2023-01-12 | $23.30 | $23.49 | $23.16 | $23.39 | $23.39 | 460,800 |
2023-01-11 | $23.70 | $23.88 | $23.23 | $23.26 | $23.26 | 694,300 |
2023-01-10 | $23.89 | $24.13 | $23.71 | $23.76 | $23.76 | 881,460 |
2023-01-09 | $23.94 | $24.20 | $23.87 | $23.93 | $23.93 | 843,010 |
2023-01-06 | $23.95 | $24.50 | $23.83 | $23.94 | $23.94 | 1,249,010 |
2023-01-05 | $24.10 | $24.10 | $23.78 | $23.95 | $23.95 | 722,200 |
2023-01-04 | $23.77 | $24.20 | $23.62 | $24.10 | $24.10 | 1,392,230 |
2023-01-03 | $23.23 | $23.91 | $23.00 | $23.89 | $23.89 | 1,374,830 |
2023-01-02 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
2022-12-30 | $22.92 | $23.29 | $22.90 | $23.23 | $23.23 | 584,800 |
2022-12-29 | $23.18 | $23.20 | $22.77 | $23.00 | $23.00 | 807,200 |
2022-12-28 | $23.65 | $23.65 | $23.11 | $23.13 | $23.13 | 882,500 |
2022-12-27 | $23.70 | $23.70 | $23.00 | $23.65 | $23.65 | 1,316,400 |
2022-12-26 | $23.63 | $23.72 | $23.29 | $23.56 | $23.56 | 1,045,100 |
2022-12-23 | $23.31 | $23.67 | $23.21 | $23.48 | $23.48 | 953,100 |
2022-12-22 | $24.27 | $24.41 | $23.32 | $23.42 | $23.42 | 1,529,400 |
2022-12-21 | $24.71 | $24.75 | $23.90 | $24.06 | $24.06 | 1,474,900 |
2022-12-20 | $24.53 | $25.07 | $24.40 | $24.64 | $24.64 | 1,546,080 |
2022-12-19 | $25.69 | $25.69 | $24.00 | $24.28 | $24.28 | 2,212,900 |
2022-12-16 | $25.67 | $26.09 | $25.21 | $25.50 | $25.50 | 2,039,200 |
2022-12-15 | $25.36 | $26.05 | $25.05 | $25.88 | $25.88 | 3,087,790 |
2022-12-14 | $25.10 | $25.29 | $24.42 | $25.29 | $25.29 | 2,732,710 |
2022-12-13 | $25.17 | $25.56 | $25.12 | $25.19 | $25.19 | 2,507,310 |
2022-12-12 | $26.00 | $26.36 | $25.13 | $25.17 | $25.17 | 3,742,800 |
2022-12-09 | $26.68 | $26.80 | $25.73 | $26.21 | $26.21 | 4,343,110 |
2022-12-08 | $28.38 | $28.48 | $26.60 | $26.75 | $26.75 | 8,081,370 |
2022-12-07 | $26.17 | $29.55 | $25.46 | $29.55 | $29.55 | 9,487,630 |
2022-12-06 | $26.38 | $28.28 | $25.90 | $26.86 | $26.86 | 9,390,430 |
2022-12-05 | $23.59 | $25.71 | $23.49 | $25.71 | $25.71 | 5,543,860 |
2022-12-01 | $25.00 | $25.00 | $23.78 | $24.16 | $24.16 | 2,635,560 |
2022-11-30 | $25.07 | $25.29 | $24.25 | $25.08 | $25.08 | 2,867,300 |
2022-11-29 | $25.00 | $25.20 | $24.36 | $25.07 | $25.07 | 3,522,210 |
2022-11-28 | $24.02 | $25.40 | $23.80 | $25.37 | $25.37 | 3,916,020 |
2022-11-25 | $23.75 | $24.85 | $23.61 | $24.57 | $24.57 | 4,182,650 |
2022-11-24 | $25.42 | $25.76 | $23.20 | $24.20 | $24.20 | 6,432,950 |
2022-11-23 | $23.18 | $25.42 | $23.06 | $25.42 | $25.42 | 4,519,150 |
2022-11-22 | $22.99 | $24.18 | $22.69 | $23.11 | $23.11 | 2,200,800 |
2022-11-21 | $22.97 | $23.16 | $22.01 | $23.01 | $23.01 | 1,994,000 |
2022-11-18 | $24.85 | $25.28 | $22.99 | $23.03 | $23.03 | 4,179,300 |
2022-11-17 | $23.06 | $24.98 | $22.71 | $24.82 | $24.82 | 4,043,200 |
2022-11-16 | $22.47 | $23.14 | $22.32 | $23.10 | $23.10 | 1,238,100 |
2022-11-15 | $22.07 | $22.53 | $22.07 | $22.48 | $22.48 | 588,310 |
2022-11-14 | $22.40 | $22.40 | $21.80 | $22.17 | $22.17 | 444,300 |
2022-11-11 | $22.36 | $22.64 | $22.00 | $22.30 | $22.30 | 562,400 |
2022-11-10 | $22.16 | $22.28 | $21.93 | $21.97 | $21.97 | 650,700 |
2022-11-09 | $22.39 | $22.39 | $22.04 | $22.17 | $22.17 | 382,600 |
2022-11-08 | $22.20 | $22.54 | $21.93 | $22.30 | $22.30 | 612,200 |
2022-11-07 | $21.90 | $22.30 | $21.77 | $22.23 | $22.23 | 529,700 |
2022-11-04 | $21.96 | $21.97 | $21.51 | $21.82 | $21.82 | 371,100 |
2022-11-03 | $21.66 | $21.76 | $21.40 | $21.69 | $21.69 | 315,800 |
2022-11-02 | $21.27 | $21.90 | $21.27 | $21.70 | $21.70 | 639,500 |
2022-11-01 | $20.99 | $21.25 | $20.80 | $21.18 | $21.18 | 691,900 |
2022-10-31 | $20.46 | $20.94 | $20.28 | $20.76 | $20.76 | 747,800 |
2022-10-28 | $21.66 | $21.66 | $20.11 | $20.28 | $20.28 | 896,400 |
2022-10-27 | $21.32 | $21.90 | $21.32 | $21.65 | $21.65 | 694,700 |
2022-10-26 | $20.75 | $21.40 | $20.66 | $21.35 | $21.35 | 562,700 |
2022-10-25 | $20.88 | $21.08 | $20.32 | $20.75 | $20.75 | 353,100 |
2022-10-24 | $21.48 | $21.63 | $20.80 | $20.88 | $20.88 | 559,400 |
2022-10-21 | $21.10 | $21.51 | $20.96 | $21.26 | $21.26 | 510,000 |
2022-10-20 | $21.22 | $21.41 | $21.05 | $21.09 | $21.09 | 404,300 |
2022-10-19 | $21.38 | $21.54 | $21.13 | $21.21 | $21.21 | 263,600 |
2022-10-18 | $21.53 | $21.64 | $21.24 | $21.50 | $21.50 | 344,600 |
2022-10-17 | $21.19 | $21.64 | $20.91 | $21.64 | $21.64 | 454,300 |
2022-10-14 | $20.90 | $21.26 | $20.82 | $21.12 | $21.12 | 411,600 |
2022-10-13 | $20.20 | $20.99 | $19.93 | $20.80 | $20.80 | 627,300 |
2022-10-12 | $19.73 | $20.24 | $19.55 | $20.22 | $20.22 | 370,700 |
2022-10-11 | $19.49 | $19.96 | $19.20 | $19.80 | $19.80 | 448,000 |
2022-10-10 | $19.76 | $20.15 | $19.29 | $19.46 | $19.46 | 452,900 |
2022-09-30 | $20.30 | $20.41 | $19.80 | $19.92 | $19.92 | 558,600 |
2022-09-29 | $20.66 | $20.74 | $20.07 | $20.31 | $20.31 | 344,880 |
2022-09-28 | $20.88 | $20.95 | $20.36 | $20.53 | $20.53 | 501,800 |
2022-09-27 | $20.28 | $21.00 | $20.28 | $20.93 | $20.93 | 694,700 |
2022-09-26 | $20.83 | $20.94 | $20.21 | $20.34 | $20.34 | 387,500 |
2022-09-23 | $21.48 | $21.60 | $21.00 | $21.02 | $21.02 | 501,100 |
2022-09-22 | $21.76 | $21.85 | $21.42 | $21.45 | $21.45 | 497,100 |
2022-09-21 | $21.45 | $21.76 | $21.10 | $21.76 | $21.76 | 467,900 |
2022-09-20 | $21.75 | $21.80 | $21.38 | $21.48 | $21.48 | 491,900 |
2022-09-19 | $21.85 | $22.04 | $21.35 | $21.60 | $21.60 | 508,300 |
2022-09-16 | $22.73 | $22.95 | $22.03 | $22.08 | $22.08 | 571,100 |
2022-09-15 | $23.27 | $23.27 | $22.21 | $22.60 | $22.60 | 466,700 |
2022-09-14 | $23.13 | $23.35 | $22.86 | $23.27 | $23.27 | 274,700 |
2022-09-13 | $23.18 | $23.55 | $23.05 | $23.26 | $23.26 | 416,800 |
2022-09-12 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
2022-09-09 | $23.22 | $23.37 | $23.02 | $23.11 | $23.11 | 443,800 |
2022-09-08 | $23.28 | $23.35 | $23.06 | $23.14 | $23.14 | 277,600 |
2022-09-07 | $23.09 | $23.29 | $22.83 | $23.25 | $23.25 | 507,400 |
2022-09-06 | $23.39 | $23.39 | $22.96 | $23.09 | $23.09 | 291,200 |
2022-09-05 | $22.86 | $23.35 | $22.65 | $23.15 | $23.15 | 858,800 |
2022-09-02 | $22.34 | $22.79 | $22.25 | $22.79 | $22.79 | 819,700 |
2022-09-01 | $22.05 | $22.85 | $22.05 | $22.35 | $22.35 | 551,710 |
2022-08-31 | $22.72 | $22.93 | $22.09 | $22.28 | $22.28 | 476,090 |
2022-08-30 | $22.41 | $22.81 | $22.35 | $22.59 | $22.59 | 365,000 |
2022-08-29 | $22.15 | $22.48 | $21.59 | $22.42 | $22.42 | 264,100 |
2022-08-26 | $22.17 | $22.54 | $21.95 | $22.15 | $22.15 | 330,500 |
2022-08-25 | $22.55 | $22.55 | $21.91 | $22.15 | $22.15 | 521,300 |
2022-08-24 | $23.10 | $23.17 | $22.25 | $22.31 | $22.31 | 565,600 |
2022-08-23 | $22.97 | $23.14 | $22.72 | $23.08 | $23.08 | 351,500 |
2022-08-22 | $23.07 | $23.34 | $22.88 | $22.97 | $22.97 | 474,200 |
2022-08-19 | $23.49 | $23.69 | $22.95 | $22.96 | $22.96 | 391,300 |
2022-08-18 | $23.49 | $23.68 | $23.21 | $23.58 | $23.58 | 270,970 |
2022-08-17 | $23.50 | $23.70 | $23.22 | $23.55 | $23.55 | 495,300 |
2022-08-16 | $23.98 | $24.36 | $23.37 | $23.48 | $23.48 | 516,040 |
2022-08-15 | $23.18 | $23.61 | $23.08 | $23.58 | $23.58 | 584,000 |
2022-08-12 | $23.60 | $23.60 | $23.05 | $23.06 | $23.06 | 436,900 |
2022-08-11 | $23.48 | $23.72 | $23.29 | $23.55 | $23.55 | 426,500 |
2022-08-10 | $23.48 | $23.54 | $23.23 | $23.43 | $23.43 | 572,300 |
2022-08-09 | $23.02 | $23.55 | $22.95 | $23.38 | $23.38 | 456,000 |
2022-08-08 | $22.97 | $23.27 | $22.84 | $23.18 | $23.18 | 240,500 |
2022-08-05 | $22.75 | $23.11 | $22.44 | $22.99 | $22.99 | 329,800 |
2022-08-04 | $22.58 | $22.80 | $22.13 | $22.76 | $22.76 | 357,700 |
2022-08-03 | $22.57 | $23.15 | $22.29 | $22.35 | $22.35 | 443,400 |
2022-08-02 | $23.06 | $23.25 | $22.01 | $22.37 | $22.37 | 500,400 |
2022-08-01 | $23.20 | $23.38 | $22.95 | $23.31 | $23.31 | 411,000 |
2022-07-29 | $23.12 | $23.26 | $22.91 | $23.07 | $23.07 | 428,900 |
2022-07-28 | $22.90 | $23.19 | $22.90 | $23.12 | $23.12 | 451,800 |
2022-07-27 | $22.48 | $22.95 | $22.48 | $22.90 | $22.90 | 317,200 |
2022-07-26 | $22.48 | $22.64 | $22.05 | $22.64 | $22.64 | 393,300 |
2022-07-25 | $22.58 | $22.72 | $22.10 | $22.35 | $22.35 | 364,600 |
2022-07-22 | $22.73 | $22.93 | $22.19 | $22.58 | $22.58 | 526,300 |
2022-07-21 | $22.30 | $22.85 | $22.30 | $22.66 | $22.66 | 341,400 |
2022-07-20 | $22.58 | $22.74 | $22.47 | $22.60 | $22.60 | 230,600 |
2022-07-19 | $22.42 | $22.76 | $22.37 | $22.71 | $22.71 | 448,700 |
2022-07-18 | $22.02 | $22.73 | $21.86 | $22.60 | $22.60 | 602,000 |
2022-07-15 | $22.00 | $22.37 | $21.60 | $22.02 | $22.02 | 785,100 |
2022-07-14 | $22.06 | $22.40 | $21.78 | $22.38 | $22.38 | 714,400 |
2022-07-13 | $21.22 | $21.87 | $21.22 | $21.87 | $21.87 | 520,000 |
2022-07-12 | $21.56 | $21.95 | $21.12 | $21.22 | $21.22 | 417,600 |
2022-07-11 | $21.60 | $21.75 | $21.35 | $21.66 | $21.66 | 203,500 |
2022-07-08 | $21.54 | $21.91 | $21.51 | $21.61 | $21.61 | 301,900 |
2022-07-07 | $21.58 | $21.80 | $21.47 | $21.56 | $21.56 | 234,800 |
2022-07-06 | $21.70 | $21.88 | $21.29 | $21.60 | $21.60 | 455,500 |
2022-07-05 | $22.33 | $22.43 | $21.69 | $21.85 | $21.85 | 389,300 |
2022-07-04 | $22.00 | $22.27 | $21.65 | $22.25 | $22.25 | 544,600 |
2022-07-01 | $21.61 | $22.15 | $21.60 | $22.04 | $22.04 | 530,110 |
2022-06-30 | $21.65 | $21.96 | $21.57 | $21.80 | $21.80 | 303,500 |
2022-06-29 | $22.17 | $22.20 | $21.50 | $21.55 | $21.55 | 522,700 |
2022-06-28 | $21.71 | $22.28 | $21.53 | $22.18 | $22.18 | 600,700 |
2022-06-27 | $21.82 | $21.97 | $21.58 | $21.71 | $21.71 | 456,200 |
2022-06-24 | $21.40 | $21.83 | $21.36 | $21.83 | $21.83 | 563,000 |
2022-06-23 | $21.02 | $21.44 | $21.02 | $21.43 | $21.43 | 378,700 |
2022-06-22 | $21.60 | $21.60 | $21.01 | $21.10 | $21.10 | 532,800 |
2022-06-21 | $21.65 | $21.88 | $21.38 | $21.60 | $21.60 | 364,600 |
2022-06-20 | $21.99 | $21.99 | $21.60 | $21.65 | $21.65 | 783,900 |
2022-06-17 | $22.41 | $23.89 | $21.75 | $22.00 | $22.00 | 1,548,800 |
2022-06-16 | $22.08 | $22.80 | $21.73 | $22.80 | $22.80 | 863,600 |
2022-06-15 | $21.92 | $22.35 | $21.75 | $21.93 | $21.93 | 883,600 |
2022-06-14 | $21.35 | $21.96 | $21.14 | $21.94 | $21.94 | 732,500 |
2022-06-13 | $21.34 | $21.76 | $21.34 | $21.66 | $21.66 | 351,100 |
2022-06-10 | $21.62 | $21.91 | $21.39 | $21.67 | $21.67 | 503,800 |
2022-06-09 | $22.31 | $22.36 | $21.48 | $21.64 | $21.64 | 605,200 |
2022-06-08 | $22.78 | $22.80 | $21.82 | $22.27 | $22.27 | 803,000 |
2022-06-07 | $23.46 | $23.59 | $22.59 | $22.69 | $22.69 | 940,400 |
2022-06-06 | $22.83 | $23.63 | $22.83 | $23.40 | $23.40 | 1,361,600 |
2022-06-02 | $23.19 | $23.22 | $22.60 | $22.98 | $22.98 | 1,099,000 |
2022-06-01 | $23.70 | $23.98 | $22.73 | $23.05 | $23.05 | 2,061,460 |
2022-05-31 | $26.85 | $26.85 | $23.35 | $23.71 | $23.71 | 3,150,560 |
2022-05-30 | $22.62 | $24.41 | $22.62 | $24.41 | $24.41 | 965,200 |
2022-05-27 | $21.66 | $22.40 | $21.51 | $22.19 | $22.19 | 748,800 |
2022-05-26 | $21.29 | $21.79 | $21.29 | $21.54 | $21.42 | 337,800 |
2022-05-25 | $21.00 | $21.54 | $20.99 | $21.45 | $21.33 | 362,400 |
2022-05-24 | $22.23 | $22.25 | $21.05 | $21.05 | $20.94 | 620,400 |
2022-05-23 | $21.55 | $22.78 | $21.23 | $22.28 | $22.16 | 791,200 |
2022-05-20 | $21.48 | $21.76 | $21.06 | $21.60 | $21.48 | 631,600 |
2022-05-19 | $20.75 | $21.38 | $20.38 | $21.27 | $21.16 | 296,420 |
2022-05-18 | $20.55 | $21.12 | $20.55 | $20.94 | $20.83 | 394,200 |
2022-05-17 | $20.78 | $20.94 | $20.35 | $20.65 | $20.54 | 201,400 |
2022-05-16 | $20.70 | $20.95 | $20.57 | $20.73 | $20.62 | 302,500 |
2022-05-13 | $20.52 | $20.67 | $20.30 | $20.56 | $20.45 | 299,900 |
2022-05-12 | $20.03 | $20.61 | $19.90 | $20.58 | $20.47 | 449,000 |
2022-05-11 | $20.26 | $20.65 | $20.07 | $20.13 | $20.02 | 532,200 |
2022-05-10 | $19.43 | $20.38 | $19.43 | $20.33 | $20.22 | 646,500 |
2022-05-09 | $19.51 | $20.01 | $19.51 | $19.80 | $19.69 | 604,100 |
2022-05-06 | $19.47 | $20.18 | $19.00 | $19.50 | $19.40 | 709,300 |
2022-05-05 | $20.14 | $20.14 | $19.36 | $19.74 | $19.63 | 1,153,800 |
2022-05-04 | $20.24 | $20.24 | $20.24 | $20.24 | $20.13 | 0 |
2022-05-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.13 | 0 |
2022-04-29 | $20.00 | $20.54 | $20.00 | $20.24 | $20.13 | 694,300 |
2022-04-28 | $20.45 | $21.49 | $19.56 | $19.83 | $19.72 | 1,175,400 |
2022-04-27 | $19.79 | $20.85 | $19.35 | $20.84 | $20.73 | 1,786,700 |
2022-04-26 | $19.71 | $19.98 | $18.53 | $18.95 | $18.85 | 1,125,500 |
2022-04-25 | $21.11 | $21.47 | $19.40 | $19.71 | $19.60 | 652,100 |
2022-04-22 | $21.28 | $21.80 | $21.08 | $21.45 | $21.33 | 455,500 |
2022-04-21 | $21.88 | $22.39 | $21.39 | $21.60 | $21.48 | 534,200 |
2022-04-20 | $21.81 | $22.53 | $21.68 | $21.87 | $21.75 | 456,100 |
2022-04-19 | $21.57 | $22.20 | $21.57 | $21.81 | $21.69 | 373,300 |
2022-04-18 | $21.50 | $21.86 | $21.01 | $21.65 | $21.53 | 605,700 |
2022-04-15 | $21.80 | $22.28 | $21.50 | $21.50 | $21.38 | 765,200 |
2022-04-14 | $22.66 | $22.92 | $22.16 | $22.23 | $22.11 | 544,900 |
2022-04-13 | $22.90 | $23.15 | $22.35 | $22.48 | $22.36 | 425,200 |
2022-04-12 | $22.08 | $23.10 | $21.57 | $22.92 | $22.80 | 1,083,700 |
2022-04-11 | $22.83 | $22.84 | $21.70 | $21.84 | $21.72 | 886,900 |
2022-04-08 | $23.27 | $23.60 | $22.79 | $23.05 | $22.93 | 692,000 |
2022-04-07 | $23.98 | $24.10 | $23.00 | $23.00 | $22.88 | 674,800 |
2022-04-06 | $24.00 | $24.18 | $23.53 | $23.95 | $23.82 | 735,300 |
2022-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
2022-04-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.87 | 0 |
2022-04-01 | $24.10 | $24.22 | $23.36 | $24.00 | $23.87 | 1,268,200 |
2022-03-31 | $25.09 | $25.09 | $23.63 | $24.10 | $23.97 | 1,624,540 |
2022-03-30 | $23.37 | $25.45 | $23.37 | $25.12 | $24.98 | 1,423,440 |
2022-03-29 | $24.57 | $24.68 | $23.35 | $23.45 | $23.32 | 714,100 |
2022-03-28 | $24.00 | $24.50 | $23.51 | $24.50 | $24.37 | 598,100 |
2022-03-25 | $24.55 | $24.92 | $24.16 | $24.29 | $24.16 | 581,400 |
2022-03-24 | $24.66 | $25.15 | $24.30 | $24.46 | $24.33 | 617,200 |
2022-03-23 | $25.08 | $25.37 | $24.63 | $24.73 | $24.60 | 519,300 |
2022-03-22 | $25.25 | $25.46 | $24.81 | $25.05 | $24.92 | 682,240 |
2022-03-21 | $25.70 | $25.75 | $25.15 | $25.52 | $25.38 | 1,083,500 |
2022-03-18 | $25.20 | $25.75 | $24.72 | $25.70 | $25.56 | 1,298,700 |
2022-03-17 | $25.77 | $25.89 | $24.85 | $25.23 | $25.09 | 1,994,600 |
2022-03-16 | $24.15 | $26.52 | $24.15 | $25.91 | $25.77 | 2,549,850 |
2022-03-15 | $24.66 | $25.52 | $24.05 | $24.11 | $23.98 | 1,083,200 |
2022-03-14 | $24.79 | $25.66 | $24.53 | $25.02 | $24.89 | 1,338,540 |
2022-03-11 | $24.51 | $25.19 | $24.01 | $24.90 | $24.77 | 2,648,500 |
2022-03-10 | $23.75 | $25.08 | $23.48 | $25.08 | $24.95 | 3,098,400 |
2022-03-09 | $23.55 | $23.55 | $22.03 | $22.80 | $22.68 | 555,300 |
2022-03-08 | $24.35 | $24.50 | $23.23 | $23.34 | $23.21 | 857,800 |
2022-03-07 | $24.13 | $25.43 | $24.13 | $24.32 | $24.19 | 792,000 |
2022-03-04 | $24.00 | $24.49 | $23.70 | $24.30 | $24.17 | 800,700 |
2022-03-03 | $24.42 | $24.42 | $23.80 | $24.07 | $23.94 | 530,400 |
2022-03-02 | $24.39 | $24.50 | $24.07 | $24.25 | $24.12 | 479,800 |
2022-03-01 | $24.31 | $24.50 | $24.04 | $24.40 | $24.27 | 580,000 |
2022-02-28 | $23.63 | $24.28 | $23.10 | $24.26 | $24.13 | 900,800 |
2022-02-25 | $23.74 | $24.08 | $23.43 | $23.74 | $23.61 | 587,200 |
2022-02-24 | $23.91 | $23.97 | $23.24 | $23.65 | $23.52 | 705,000 |
2022-02-23 | $23.49 | $24.20 | $23.22 | $23.96 | $23.83 | 855,100 |
2022-02-22 | $23.60 | $23.70 | $23.20 | $23.40 | $23.27 | 358,000 |
2022-02-21 | $23.40 | $23.85 | $23.22 | $23.72 | $23.59 | 419,200 |
2022-02-18 | $23.39 | $23.54 | $23.05 | $23.36 | $23.23 | 425,600 |
2022-02-17 | $23.66 | $24.30 | $23.10 | $23.30 | $23.17 | 1,125,900 |
2022-02-16 | $23.62 | $23.88 | $23.45 | $23.67 | $23.54 | 649,400 |
2022-02-15 | $23.47 | $23.68 | $23.11 | $23.62 | $23.49 | 539,200 |
2022-02-14 | $23.49 | $23.73 | $23.23 | $23.47 | $23.34 | 441,300 |
2022-02-11 | $23.62 | $23.85 | $23.20 | $23.63 | $23.50 | 600,900 |
2022-02-10 | $23.43 | $23.71 | $23.30 | $23.65 | $23.52 | 331,000 |
2022-02-09 | $23.58 | $23.70 | $23.21 | $23.60 | $23.47 | 580,700 |
2022-02-08 | $22.92 | $23.62 | $22.41 | $23.58 | $23.45 | 835,600 |
2022-02-07 | $22.15 | $22.64 | $21.91 | $22.45 | $22.33 | 546,600 |
2022-02-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.73 | 0 |
2022-02-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.73 | 0 |
2022-02-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.73 | 0 |
2022-02-01 | $21.85 | $21.85 | $21.85 | $21.85 | $21.73 | 0 |
2022-01-28 | $21.10 | $22.15 | $21.10 | $21.85 | $21.73 | 339,490 |
2022-01-27 | $21.53 | $21.63 | $20.99 | $21.00 | $20.89 | 474,300 |
2022-01-26 | $21.59 | $21.69 | $21.20 | $21.53 | $21.41 | 354,800 |
2022-01-25 | $22.14 | $22.73 | $21.36 | $21.39 | $21.27 | 776,100 |
2022-01-24 | $22.38 | $22.50 | $21.71 | $21.88 | $21.76 | 500,500 |
2022-01-21 | $22.22 | $22.60 | $21.96 | $22.38 | $22.26 | 329,300 |
2022-01-20 | $23.00 | $23.06 | $22.07 | $22.13 | $22.01 | 594,790 |
2022-01-19 | $22.31 | $23.10 | $22.26 | $22.99 | $22.87 | 620,100 |
2022-01-18 | $23.00 | $23.10 | $21.99 | $22.22 | $22.10 | 796,300 |
2022-01-17 | $22.56 | $23.05 | $22.38 | $22.86 | $22.74 | 343,390 |
2022-01-14 | $22.86 | $23.00 | $22.32 | $22.45 | $22.33 | 335,600 |
2022-01-13 | $22.54 | $23.18 | $22.54 | $22.81 | $22.69 | 418,600 |
2022-01-12 | $22.30 | $22.75 | $22.27 | $22.66 | $22.54 | 322,900 |
2022-01-11 | $22.47 | $22.78 | $22.30 | $22.45 | $22.33 | 359,400 |
2022-01-10 | $21.80 | $22.53 | $21.63 | $22.41 | $22.29 | 544,100 |
2022-01-07 | $22.39 | $22.52 | $21.87 | $21.89 | $21.77 | 472,100 |
2022-01-06 | $22.27 | $22.65 | $22.02 | $22.29 | $22.17 | 632,500 |
2022-01-05 | $22.53 | $22.53 | $21.97 | $22.18 | $22.06 | 785,500 |
2022-01-04 | $22.02 | $22.89 | $21.78 | $22.68 | $22.56 | 1,540,540 |
2022-01-03 | $22.19 | $22.19 | $22.19 | $22.19 | $22.07 | 0 |
2021-12-31 | $22.89 | $22.90 | $22.06 | $22.19 | $22.07 | 933,840 |
2021-12-30 | $21.96 | $24.16 | $21.55 | $22.63 | $22.51 | 2,327,490 |
2021-12-29 | $21.19 | $21.97 | $21.04 | $21.96 | $21.84 | 603,800 |
2021-12-28 | $20.87 | $21.28 | $20.80 | $21.19 | $21.08 | 261,900 |
2021-12-27 | $20.56 | $20.93 | $20.43 | $20.74 | $20.63 | 202,600 |
2021-12-24 | $21.19 | $21.21 | $20.42 | $20.42 | $20.31 | 485,600 |
2021-12-22 | $21.82 | $21.96 | $21.53 | $21.56 | $21.44 | 258,400 |
2021-12-21 | $21.14 | $21.79 | $21.09 | $21.77 | $21.65 | 506,300 |
2021-12-20 | $21.00 | $21.30 | $20.92 | $21.12 | $21.01 | 486,900 |
2021-12-17 | $21.35 | $21.43 | $21.04 | $21.10 | $20.99 | 407,000 |
2021-12-16 | $21.48 | $21.55 | $21.14 | $21.42 | $21.30 | 690,600 |
2021-12-15 | $21.70 | $21.97 | $21.27 | $21.35 | $21.24 | 572,700 |
2021-12-14 | $20.81 | $21.80 | $20.81 | $21.70 | $21.58 | 692,400 |
2021-12-13 | $21.00 | $21.27 | $20.90 | $20.96 | $20.85 | 334,200 |
2021-12-09 | $20.58 | $20.85 | $20.51 | $20.59 | $20.48 | 307,600 |
2021-12-08 | $20.50 | $21.28 | $20.38 | $20.68 | $20.57 | 477,900 |
2021-12-07 | $20.61 | $20.79 | $20.19 | $20.35 | $20.24 | 210,700 |
2021-12-06 | $21.30 | $21.30 | $20.53 | $20.56 | $20.45 | 330,800 |
2021-12-03 | $21.08 | $21.08 | $21.08 | $21.08 | $20.97 | 366,000 |
2021-12-02 | $20.89 | $20.89 | $20.89 | $20.89 | $20.78 | 298,400 |
2021-12-01 | $20.86 | $21.22 | $20.70 | $21.15 | $21.04 | 421,590 |
2021-11-30 | $20.50 | $20.93 | $20.33 | $20.80 | $20.69 | 311,300 |
2021-11-29 | $20.48 | $20.60 | $20.20 | $20.38 | $20.27 | 313,900 |
2021-11-26 | $20.92 | $20.95 | $20.50 | $20.69 | $20.58 | 163,300 |
2021-11-25 | $20.55 | $21.10 | $20.55 | $20.75 | $20.64 | 298,400 |
2021-11-24 | $20.64 | $20.87 | $20.52 | $20.71 | $20.60 | 281,300 |
2021-11-23 | $20.80 | $20.90 | $20.38 | $20.65 | $20.54 | 280,100 |
2021-11-22 | $20.72 | $20.90 | $20.59 | $20.71 | $20.60 | 194,800 |
2021-11-19 | $20.38 | $20.95 | $20.31 | $20.80 | $20.69 | 286,400 |
2021-11-18 | $20.82 | $20.93 | $20.25 | $20.55 | $20.44 | 457,600 |
2021-11-17 | $20.66 | $20.99 | $20.51 | $20.95 | $20.84 | 251,100 |
2021-11-16 | $20.99 | $20.99 | $20.60 | $20.60 | $20.49 | 331,800 |
2021-11-15 | $20.48 | $21.00 | $20.38 | $20.88 | $20.77 | 672,300 |
2021-11-12 | $20.85 | $20.85 | $20.40 | $20.48 | $20.37 | 283,800 |
2021-11-11 | $20.60 | $20.64 | $20.39 | $20.58 | $20.47 | 338,800 |
2021-11-10 | $20.18 | $20.48 | $19.99 | $20.42 | $20.31 | 346,930 |
2021-11-09 | $19.89 | $20.25 | $19.86 | $20.15 | $20.04 | 270,130 |
2021-11-08 | $19.74 | $20.01 | $19.61 | $19.93 | $19.82 | 273,100 |
2021-11-05 | $19.64 | $19.64 | $19.64 | $19.64 | $19.53 | 171,700 |
2021-11-04 | $19.47 | $19.65 | $19.34 | $19.64 | $19.53 | 141,400 |
2021-11-03 | $19.05 | $19.50 | $19.05 | $19.33 | $19.23 | 171,300 |
2021-11-02 | $19.40 | $19.70 | $19.00 | $19.05 | $18.95 | 321,600 |
2021-11-01 | $19.30 | $19.54 | $19.18 | $19.38 | $19.28 | 233,100 |
2021-10-29 | $18.75 | $19.26 | $18.67 | $19.25 | $19.15 | 129,690 |
2021-10-28 | $18.98 | $19.09 | $18.61 | $18.66 | $18.56 | 144,300 |
2021-10-27 | $19.36 | $19.50 | $18.92 | $18.97 | $18.87 | 174,300 |
2021-10-26 | $19.47 | $19.60 | $19.39 | $19.40 | $19.30 | 77,000 |
2021-10-25 | $19.58 | $19.66 | $19.44 | $19.55 | $19.44 | 121,700 |
2021-10-22 | $19.60 | $19.74 | $19.48 | $19.58 | $19.47 | 135,200 |
2021-10-21 | $19.90 | $19.92 | $19.51 | $19.65 | $19.54 | 224,800 |
2021-10-20 | $20.07 | $20.07 | $19.83 | $19.99 | $19.88 | 133,700 |
2021-10-19 | $19.79 | $20.20 | $19.78 | $20.07 | $19.96 | 271,500 |
2021-10-18 | $19.86 | $19.93 | $19.72 | $19.84 | $19.73 | 211,400 |
2021-10-15 | $20.02 | $20.20 | $19.88 | $19.88 | $19.77 | 163,550 |
2021-10-14 | $19.98 | $20.21 | $19.90 | $20.02 | $19.91 | 144,700 |
2021-10-13 | $19.68 | $20.30 | $19.65 | $20.05 | $19.94 | 324,750 |
2021-10-12 | $20.12 | $20.12 | $19.60 | $19.77 | $19.66 | 250,100 |
2021-10-11 | $20.36 | $20.36 | $19.95 | $20.08 | $19.97 | 213,400 |
2021-10-08 | $19.95 | $20.40 | $19.90 | $20.36 | $20.25 | 337,700 |
2021-10-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.69 | 0 |
2021-10-06 | $19.80 | $19.80 | $19.80 | $19.80 | $19.69 | 0 |
2021-09-30 | $19.48 | $20.05 | $19.34 | $19.80 | $19.69 | 266,400 |
2021-09-29 | $19.79 | $19.79 | $19.39 | $19.40 | $19.30 | 309,200 |
2021-09-28 | $19.66 | $19.97 | $19.55 | $19.80 | $19.69 | 378,800 |
2021-09-27 | $20.55 | $20.57 | $19.51 | $19.56 | $19.45 | 491,800 |
2021-09-24 | $20.82 | $20.94 | $20.48 | $20.49 | $20.38 | 298,300 |
2021-09-23 | $20.76 | $21.09 | $20.62 | $20.86 | $20.75 | 229,800 |
2021-09-22 | $20.53 | $21.09 | $20.19 | $20.61 | $20.50 | 250,300 |
2021-09-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.42 | 0 |
2021-09-20 | $20.53 | $20.53 | $20.53 | $20.53 | $20.42 | 0 |
2021-09-17 | $20.71 | $21.02 | $20.37 | $20.53 | $20.42 | 375,300 |
2021-09-16 | $20.98 | $21.40 | $20.77 | $20.87 | $20.76 | 357,600 |
2021-09-15 | $20.48 | $21.02 | $20.46 | $20.98 | $20.87 | 307,600 |
2021-09-14 | $21.13 | $21.13 | $20.54 | $20.57 | $20.46 | 250,300 |
2021-09-13 | $20.95 | $21.10 | $20.04 | $21.00 | $20.89 | 367,800 |
2021-09-10 | $21.04 | $21.24 | $20.73 | $20.94 | $20.83 | 324,200 |
2021-09-09 | $21.00 | $21.16 | $20.87 | $21.05 | $20.94 | 366,300 |
2021-09-08 | $20.85 | $21.15 | $20.72 | $20.96 | $20.85 | 307,400 |
2021-09-07 | $20.46 | $20.80 | $20.46 | $20.80 | $20.69 | 209,600 |
2021-09-06 | $20.70 | $20.70 | $20.30 | $20.61 | $20.50 | 366,500 |
2021-09-03 | $20.11 | $20.90 | $20.05 | $20.65 | $20.54 | 528,700 |
2021-09-02 | $20.29 | $20.31 | $19.97 | $20.19 | $20.08 | 316,600 |
2021-09-01 | $20.18 | $20.36 | $19.81 | $20.29 | $20.18 | 441,500 |
2021-08-31 | $19.98 | $20.29 | $19.78 | $20.18 | $20.07 | 395,900 |
2021-08-30 | $20.48 | $20.49 | $19.96 | $20.00 | $19.89 | 407,700 |
2021-08-27 | $20.43 | $20.56 | $20.26 | $20.39 | $20.28 | 243,900 |
2021-08-26 | $20.20 | $20.74 | $20.20 | $20.52 | $20.41 | 662,500 |
2021-08-25 | $20.68 | $20.68 | $20.11 | $20.35 | $20.24 | 311,100 |
2021-08-24 | $20.20 | $20.32 | $20.12 | $20.22 | $20.11 | 214,600 |
2021-08-23 | $19.93 | $20.36 | $19.81 | $20.20 | $20.09 | 388,900 |
2021-08-20 | $20.19 | $20.27 | $19.68 | $19.93 | $19.82 | 284,970 |
2021-08-19 | $20.03 | $20.43 | $20.00 | $20.18 | $20.07 | 349,700 |
2021-08-18 | $19.70 | $20.07 | $19.70 | $20.00 | $19.89 | 257,970 |
2021-08-17 | $20.03 | $20.18 | $19.68 | $19.68 | $19.57 | 511,600 |
2021-08-16 | $20.15 | $20.34 | $19.91 | $20.09 | $19.98 | 482,600 |
2021-08-13 | $19.95 | $20.07 | $19.90 | $20.05 | $19.94 | 138,000 |
2021-08-12 | $19.98 | $20.08 | $19.86 | $19.95 | $19.84 | 242,300 |
2021-08-11 | $19.89 | $20.20 | $19.75 | $19.98 | $19.87 | 383,600 |
2021-08-10 | $19.66 | $19.98 | $19.65 | $19.96 | $19.85 | 386,800 |
2021-08-09 | $19.48 | $19.66 | $19.28 | $19.66 | $19.55 | 277,680 |
2021-08-06 | $19.69 | $19.80 | $19.30 | $19.45 | $19.35 | 197,900 |
2021-08-05 | $19.76 | $19.76 | $19.57 | $19.64 | $19.53 | 130,400 |
2021-08-04 | $19.66 | $19.78 | $19.52 | $19.70 | $19.59 | 194,270 |
2021-08-03 | $19.30 | $19.85 | $19.30 | $19.67 | $19.56 | 324,900 |
2021-08-02 | $19.07 | $19.57 | $19.01 | $19.39 | $19.29 | 207,400 |
2021-07-30 | $19.15 | $19.15 | $18.95 | $19.07 | $18.97 | 292,100 |
2021-07-29 | $19.10 | $19.29 | $19.05 | $19.13 | $19.03 | 261,400 |
2021-07-28 | $19.31 | $19.40 | $18.97 | $19.11 | $19.01 | 314,500 |
2021-07-27 | $19.51 | $19.68 | $19.36 | $19.40 | $19.30 | 156,600 |
2021-07-26 | $19.88 | $19.88 | $19.32 | $19.52 | $19.42 | 225,200 |
2021-07-23 | $20.16 | $20.21 | $19.75 | $19.88 | $19.77 | 243,400 |
2021-07-22 | $20.30 | $20.30 | $20.06 | $20.16 | $20.05 | 137,300 |
2021-07-21 | $20.01 | $20.37 | $19.96 | $20.17 | $20.06 | 144,090 |
2021-07-20 | $20.00 | $20.06 | $19.68 | $20.00 | $19.89 | 151,700 |
2021-07-19 | $20.35 | $20.35 | $20.01 | $20.07 | $19.96 | 186,600 |
2021-07-16 | $20.53 | $20.62 | $20.28 | $20.30 | $20.19 | 228,000 |
2021-07-15 | $20.85 | $20.85 | $20.35 | $20.46 | $20.35 | 245,300 |
2021-07-14 | $20.84 | $21.03 | $20.75 | $20.85 | $20.74 | 258,580 |
2021-07-13 | $20.85 | $21.05 | $20.66 | $20.86 | $20.75 | 333,700 |
2021-07-12 | $21.00 | $21.10 | $20.90 | $21.00 | $20.89 | 248,180 |
2021-07-09 | $20.63 | $20.94 | $20.52 | $20.85 | $20.74 | 277,270 |
2021-07-08 | $20.97 | $21.01 | $20.54 | $20.56 | $20.45 | 377,970 |
2021-07-07 | $20.94 | $21.15 | $20.86 | $20.94 | $20.83 | 157,200 |
2021-07-06 | $20.88 | $21.02 | $20.83 | $20.94 | $20.83 | 221,900 |
2021-07-05 | $20.59 | $20.99 | $20.59 | $20.84 | $20.73 | 222,100 |
2021-07-02 | $20.58 | $20.64 | $20.32 | $20.59 | $20.48 | 216,700 |
2021-07-01 | $20.90 | $20.90 | $20.57 | $20.57 | $20.46 | 313,400 |
2021-06-30 | $20.76 | $20.95 | $20.71 | $20.85 | $20.74 | 258,780 |
2021-06-29 | $20.93 | $20.96 | $20.68 | $20.81 | $20.70 | 337,470 |
2021-06-28 | $20.75 | $20.88 | $20.71 | $20.79 | $20.68 | 245,070 |
2021-06-25 | $20.88 | $20.88 | $20.60 | $20.76 | $20.65 | 329,000 |
2021-06-24 | $20.97 | $20.97 | $20.75 | $20.81 | $20.70 | 331,800 |
2021-06-23 | $20.98 | $21.09 | $20.86 | $20.90 | $20.79 | 301,200 |
2021-06-22 | $21.00 | $21.25 | $20.94 | $20.97 | $20.86 | 418,400 |
2021-06-21 | $20.90 | $21.13 | $20.63 | $21.00 | $20.89 | 464,900 |
2021-06-18 | $21.65 | $21.72 | $20.36 | $21.01 | $20.90 | 1,264,400 |
2021-06-17 | $22.49 | $22.85 | $21.74 | $21.79 | $21.67 | 2,293,500 |
2021-06-16 | $21.31 | $22.79 | $21.15 | $22.75 | $22.63 | 1,201,710 |
2021-06-15 | $21.57 | $21.57 | $21.06 | $21.40 | $21.28 | 650,100 |
2021-06-14 | $21.46 | $21.46 | $21.46 | $21.46 | $21.34 | 0 |
2021-06-11 | $21.79 | $21.88 | $21.30 | $21.46 | $21.34 | 1,269,400 |
2021-06-10 | $21.80 | $21.95 | $21.61 | $21.81 | $21.69 | 928,880 |
2021-06-09 | $21.78 | $21.90 | $21.61 | $21.84 | $21.72 | 742,310 |
2021-06-08 | $21.82 | $21.82 | $21.54 | $21.79 | $21.67 | 1,173,270 |
2021-06-07 | $21.82 | $22.58 | $21.60 | $21.75 | $21.63 | 2,148,200 |
2021-06-04 | $21.32 | $21.94 | $21.32 | $21.81 | $21.69 | 874,600 |
2021-06-03 | $21.25 | $21.63 | $21.24 | $21.53 | $21.41 | 607,400 |
2021-06-02 | $21.58 | $21.61 | $21.15 | $21.30 | $21.19 | 695,300 |
2021-06-01 | $21.31 | $21.63 | $21.15 | $21.59 | $21.47 | 383,400 |
2021-05-31 | $21.43 | $21.45 | $21.20 | $21.31 | $21.09 | 399,300 |
2021-05-28 | $21.90 | $21.90 | $21.31 | $21.32 | $21.10 | 770,100 |
2021-05-27 | $22.52 | $22.55 | $21.00 | $21.92 | $21.69 | 1,045,400 |
2021-05-26 | $23.37 | $24.65 | $22.26 | $22.68 | $22.44 | 1,865,050 |
2021-05-25 | $22.66 | $23.30 | $22.47 | $23.19 | $22.95 | 895,400 |
2021-05-24 | $22.10 | $22.68 | $21.80 | $22.65 | $22.41 | 616,600 |
2021-05-21 | $21.49 | $22.16 | $21.46 | $22.15 | $21.92 | 725,700 |
2021-05-20 | $21.01 | $21.80 | $20.58 | $21.69 | $21.46 | 1,061,400 |
2021-05-19 | $22.04 | $22.04 | $21.17 | $21.31 | $21.09 | 1,598,870 |
2021-05-18 | $24.60 | $24.78 | $23.04 | $23.20 | $22.96 | 2,763,750 |
2021-05-17 | $23.70 | $25.60 | $22.80 | $25.60 | $25.33 | 852,560 |
2021-05-14 | $23.10 | $23.96 | $22.96 | $23.80 | $23.55 | 627,700 |
2021-05-13 | $22.11 | $23.00 | $22.09 | $22.97 | $22.73 | 662,560 |
2021-05-12 | $22.02 | $22.28 | $21.89 | $22.18 | $21.95 | 340,000 |
2021-05-11 | $22.00 | $22.16 | $21.87 | $22.11 | $21.88 | 363,300 |
2021-05-10 | $22.67 | $22.67 | $21.81 | $22.09 | $21.86 | 336,900 |
2021-05-07 | $22.64 | $23.01 | $22.16 | $22.92 | $22.68 | 519,700 |
2021-05-06 | $21.97 | $22.66 | $21.77 | $22.65 | $22.41 | 384,400 |
2021-05-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.74 | 0 |
2021-05-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.74 | 0 |
2021-04-30 | $21.84 | $21.98 | $21.43 | $21.97 | $21.74 | 324,610 |
2021-04-29 | $21.80 | $22.21 | $21.80 | $22.15 | $21.92 | 318,370 |
2021-04-28 | $21.50 | $21.96 | $21.22 | $21.85 | $21.62 | 213,060 |
2021-04-27 | $21.72 | $21.72 | $21.03 | $21.50 | $21.28 | 257,800 |
2021-04-26 | $21.68 | $22.00 | $21.53 | $21.64 | $21.41 | 234,300 |
2021-04-23 | $21.86 | $21.94 | $21.67 | $21.80 | $21.57 | 289,800 |
2021-04-22 | $21.61 | $21.93 | $21.55 | $21.87 | $21.64 | 257,980 |
2021-04-21 | $21.55 | $21.72 | $21.48 | $21.64 | $21.41 | 217,310 |
2021-04-20 | $21.64 | $21.95 | $21.64 | $21.66 | $21.43 | 331,590 |
2021-04-19 | $21.95 | $21.95 | $21.64 | $21.78 | $21.55 | 498,800 |
2021-04-16 | $23.00 | $23.00 | $21.46 | $22.03 | $21.80 | 744,880 |
2021-04-15 | $21.31 | $21.58 | $21.20 | $21.51 | $21.29 | 309,000 |
2021-04-14 | $21.24 | $21.45 | $21.11 | $21.38 | $21.16 | 335,100 |
2021-04-13 | $21.42 | $21.42 | $21.10 | $21.24 | $21.02 | 260,710 |
2021-04-12 | $21.33 | $21.38 | $20.95 | $21.16 | $20.94 | 243,000 |
2021-04-09 | $21.01 | $21.47 | $21.01 | $21.30 | $21.08 | 198,800 |
2021-04-08 | $21.22 | $21.42 | $21.05 | $21.12 | $20.90 | 381,300 |
2021-04-07 | $21.02 | $21.39 | $21.02 | $21.35 | $21.13 | 247,400 |
2021-04-06 | $20.78 | $21.30 | $20.65 | $21.25 | $21.03 | 355,000 |
2021-04-05 | $20.71 | $20.71 | $20.71 | $20.71 | $20.49 | 0 |
2021-04-02 | $20.77 | $20.80 | $20.62 | $20.71 | $20.49 | 266,400 |
2021-04-01 | $21.28 | $21.29 | $20.57 | $20.66 | $20.44 | 418,000 |
2021-03-31 | $21.18 | $21.45 | $20.84 | $21.15 | $20.93 | 373,800 |
2021-03-30 | $21.57 | $21.57 | $20.66 | $20.86 | $20.64 | 398,100 |
2021-03-29 | $21.68 | $21.77 | $21.34 | $21.57 | $21.35 | 232,300 |
2021-03-26 | $21.23 | $21.50 | $21.02 | $21.34 | $21.12 | 236,700 |
2021-03-25 | $21.17 | $21.53 | $21.06 | $21.11 | $20.89 | 241,910 |
2021-03-24 | $21.35 | $21.53 | $21.14 | $21.26 | $21.04 | 222,200 |
2021-03-23 | $21.70 | $21.70 | $21.07 | $21.35 | $21.13 | 351,410 |
2021-03-22 | $21.42 | $21.79 | $21.39 | $21.55 | $21.33 | 409,600 |
2021-03-19 | $21.62 | $21.84 | $21.41 | $21.59 | $21.37 | 404,000 |
2021-03-18 | $21.08 | $21.95 | $21.05 | $21.84 | $21.61 | 785,500 |
2021-03-17 | $21.52 | $21.54 | $20.79 | $21.15 | $20.93 | 488,000 |
2021-03-16 | $20.51 | $21.73 | $20.38 | $21.20 | $20.98 | 694,110 |
2021-03-15 | $20.17 | $20.52 | $20.17 | $20.51 | $20.30 | 313,300 |
2021-03-12 | $20.69 | $20.69 | $20.11 | $20.38 | $20.17 | 392,160 |
2021-03-11 | $20.35 | $20.77 | $20.33 | $20.66 | $20.44 | 465,600 |
2021-03-10 | $21.01 | $21.18 | $20.22 | $20.37 | $20.16 | 818,000 |
2021-03-09 | $22.29 | $22.30 | $20.78 | $21.18 | $20.96 | 844,490 |
2021-03-08 | $22.14 | $22.88 | $21.80 | $22.30 | $22.07 | 1,272,180 |
2021-03-05 | $22.88 | $24.81 | $22.55 | $23.24 | $23.00 | 2,125,130 |
2021-03-04 | $20.79 | $22.55 | $20.75 | $22.55 | $22.32 | 1,075,160 |
2021-03-03 | $20.52 | $20.60 | $20.08 | $20.50 | $20.29 | 239,150 |
2021-03-02 | $20.38 | $20.58 | $20.04 | $20.18 | $19.97 | 197,100 |
2021-03-01 | $19.98 | $20.46 | $19.98 | $20.33 | $20.12 | 289,700 |
2021-02-26 | $19.68 | $20.15 | $19.30 | $19.88 | $19.67 | 238,400 |
2021-02-25 | $20.28 | $20.28 | $19.69 | $19.69 | $19.48 | 303,900 |
2021-02-24 | $20.15 | $20.50 | $19.87 | $20.48 | $20.27 | 425,800 |
2021-02-23 | $20.31 | $20.52 | $19.90 | $20.00 | $19.79 | 142,990 |
2021-02-22 | $19.97 | $20.70 | $19.90 | $20.30 | $20.09 | 319,500 |
2021-02-19 | $19.30 | $19.94 | $19.20 | $19.85 | $19.64 | 183,600 |
2021-02-18 | $18.86 | $19.33 | $18.86 | $19.30 | $19.10 | 178,160 |
2021-02-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.55 | 0 |
2021-02-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.55 | 0 |
2021-02-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.55 | 0 |
2021-02-12 | $18.75 | $18.75 | $18.75 | $18.75 | $18.55 | 0 |
2021-02-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.55 | 0 |
2021-02-10 | $18.62 | $18.81 | $18.62 | $18.75 | $18.55 | 127,500 |
2021-02-09 | $18.41 | $18.67 | $18.38 | $18.65 | $18.46 | 140,000 |
2021-02-08 | $18.52 | $18.67 | $18.36 | $18.43 | $18.24 | 175,800 |
2021-02-05 | $18.80 | $19.17 | $18.60 | $18.61 | $18.42 | 267,260 |
2021-02-04 | $19.80 | $19.86 | $18.80 | $19.13 | $18.93 | 750,660 |
2021-02-03 | $19.13 | $19.35 | $18.42 | $19.17 | $18.97 | 493,740 |
2021-02-02 | $18.95 | $19.30 | $18.66 | $19.19 | $18.99 | 544,380 |
2021-02-01 | $18.89 | $19.23 | $18.85 | $18.98 | $18.78 | 192,500 |
2021-01-29 | $19.36 | $19.58 | $18.70 | $18.88 | $18.68 | 339,880 |
2021-01-28 | $19.20 | $19.85 | $19.20 | $19.39 | $19.19 | 298,580 |
2021-01-27 | $20.49 | $20.66 | $19.78 | $19.78 | $19.57 | 636,100 |
2021-01-26 | $20.01 | $20.01 | $19.43 | $19.58 | $19.38 | 255,400 |
2021-01-25 | $20.21 | $20.21 | $19.28 | $20.00 | $19.79 | 580,500 |
2021-01-22 | $20.49 | $20.56 | $20.03 | $20.03 | $19.82 | 228,930 |
2021-01-21 | $20.39 | $20.74 | $20.39 | $20.56 | $20.35 | 183,200 |
2021-01-20 | $20.42 | $20.73 | $20.15 | $20.39 | $20.18 | 176,400 |
2021-01-19 | $20.22 | $20.50 | $20.20 | $20.42 | $20.21 | 222,600 |
2021-01-18 | $19.91 | $20.40 | $19.88 | $20.22 | $20.01 | 215,000 |
2021-01-15 | $19.38 | $19.97 | $19.38 | $19.88 | $19.67 | 197,200 |
2021-01-14 | $19.53 | $19.61 | $19.28 | $19.50 | $19.30 | 185,900 |
2021-01-13 | $20.11 | $20.11 | $19.18 | $19.39 | $19.19 | 344,000 |
2021-01-12 | $20.04 | $20.48 | $19.85 | $20.10 | $19.89 | 199,900 |
2021-01-11 | $20.86 | $20.86 | $20.00 | $20.04 | $19.83 | 314,700 |
2021-01-08 | $20.95 | $21.21 | $20.30 | $20.86 | $20.64 | 230,300 |
2021-01-07 | $21.53 | $21.53 | $20.81 | $20.89 | $20.67 | 439,700 |
2021-01-06 | $22.43 | $22.43 | $21.32 | $21.47 | $21.25 | 438,400 |
2021-01-05 | $22.53 | $22.59 | $22.10 | $22.28 | $22.05 | 257,200 |
2021-01-04 | $22.25 | $22.70 | $21.00 | $22.69 | $22.45 | 559,400 |
2021-01-01 | $22.23 | $22.23 | $22.23 | $22.23 | $22.00 | 0 |
2020-12-31 | $22.55 | $24.00 | $22.22 | $22.23 | $22.00 | 829,180 |
2020-12-30 | $22.35 | $22.35 | $22.10 | $22.29 | $22.06 | 196,700 |
2020-12-29 | $22.18 | $22.46 | $22.10 | $22.18 | $21.95 | 275,440 |
2020-12-28 | $22.89 | $22.89 | $22.18 | $22.18 | $21.95 | 455,200 |
2020-12-25 | $22.62 | $23.13 | $22.33 | $22.86 | $22.62 | 317,340 |
2020-12-24 | $23.36 | $23.37 | $22.30 | $22.74 | $22.50 | 708,200 |
2020-12-23 | $23.61 | $23.82 | $23.22 | $23.44 | $23.20 | 234,500 |
2020-12-22 | $23.75 | $23.98 | $23.41 | $23.65 | $23.40 | 272,100 |
2020-12-21 | $23.56 | $23.95 | $23.50 | $23.77 | $23.52 | 287,800 |
2020-12-18 | $25.69 | $25.78 | $23.70 | $23.72 | $23.47 | 748,100 |
2020-12-17 | $23.66 | $24.43 | $23.39 | $24.32 | $24.07 | 451,790 |
2020-12-16 | $24.36 | $24.56 | $23.50 | $23.68 | $23.43 | 949,970 |
2020-12-15 | $26.28 | $26.88 | $24.07 | $24.40 | $24.15 | 1,512,400 |
2020-12-14 | $25.65 | $26.30 | $25.58 | $26.29 | $26.02 | 365,500 |
2020-12-11 | $26.04 | $26.10 | $25.33 | $25.76 | $25.49 | 454,400 |
2020-12-10 | $26.02 | $26.30 | $25.87 | $25.94 | $25.67 | 267,780 |
2020-12-09 | $26.70 | $26.70 | $26.06 | $26.15 | $25.88 | 361,320 |
2020-12-08 | $24.80 | $26.66 | $24.80 | $26.38 | $26.11 | 797,300 |
2020-12-07 | $26.20 | $26.31 | $25.56 | $25.86 | $25.59 | 730,270 |
2020-12-04 | $26.63 | $26.63 | $26.11 | $26.24 | $25.97 | 332,400 |
2020-12-03 | $26.63 | $26.74 | $26.42 | $26.53 | $26.25 | 188,900 |
2020-12-02 | $26.74 | $27.14 | $26.37 | $26.64 | $26.36 | 624,300 |
2020-12-01 | $26.05 | $26.63 | $26.00 | $26.53 | $26.25 | 373,300 |
2020-11-30 | $26.01 | $26.40 | $25.75 | $26.12 | $25.85 | 345,100 |
2020-11-27 | $25.69 | $26.06 | $25.57 | $26.02 | $25.75 | 380,600 |
2020-11-26 | $25.55 | $25.87 | $25.55 | $25.76 | $25.49 | 163,500 |
2020-11-25 | $25.88 | $26.11 | $25.62 | $25.68 | $25.41 | 213,900 |
2020-11-24 | $25.92 | $26.08 | $25.77 | $25.78 | $25.51 | 208,300 |
2020-11-23 | $26.16 | $26.39 | $25.85 | $25.98 | $25.71 | 190,950 |
2020-11-20 | $26.40 | $26.65 | $26.00 | $26.16 | $25.89 | 281,400 |
2020-11-19 | $26.18 | $26.30 | $26.00 | $26.14 | $25.87 | 193,700 |
2020-11-18 | $25.65 | $26.28 | $25.65 | $26.04 | $25.77 | 366,500 |
2020-11-17 | $25.99 | $26.08 | $25.52 | $25.78 | $25.51 | 224,600 |
2020-11-16 | $26.18 | $26.18 | $25.52 | $25.66 | $25.39 | 275,350 |
2020-11-13 | $25.98 | $26.14 | $25.52 | $26.03 | $25.76 | 303,300 |
2020-11-12 | $25.25 | $26.05 | $25.21 | $25.85 | $25.58 | 475,800 |
2020-11-11 | $25.48 | $25.55 | $25.09 | $25.23 | $24.97 | 438,490 |
2020-11-10 | $25.64 | $25.79 | $25.25 | $25.37 | $25.11 | 354,850 |
2020-11-09 | $25.35 | $25.93 | $25.35 | $25.64 | $25.37 | 504,700 |
2020-11-06 | $25.65 | $25.77 | $25.20 | $25.39 | $25.13 | 344,200 |
2020-11-05 | $25.21 | $25.67 | $25.05 | $25.53 | $25.26 | 337,200 |
2020-11-04 | $25.06 | $25.59 | $24.97 | $25.25 | $24.99 | 275,780 |
2020-11-03 | $24.70 | $25.28 | $24.69 | $25.23 | $24.97 | 326,510 |
2020-11-02 | $24.27 | $24.80 | $24.27 | $24.75 | $24.49 | 240,600 |
2020-10-30 | $25.37 | $25.37 | $24.39 | $24.41 | $24.16 | 444,400 |
2020-10-29 | $24.88 | $25.47 | $24.82 | $25.35 | $25.09 | 339,300 |
2020-10-28 | $25.08 | $25.28 | $24.95 | $25.13 | $24.87 | 310,800 |
2020-10-27 | $24.90 | $25.10 | $24.72 | $25.00 | $24.74 | 194,400 |
2020-10-26 | $25.22 | $25.23 | $24.70 | $24.92 | $24.66 | 283,500 |
2020-10-23 | $25.47 | $25.55 | $25.15 | $25.22 | $24.96 | 315,480 |
2020-10-22 | $25.50 | $25.53 | $25.23 | $25.33 | $25.07 | 279,200 |
2020-10-21 | $25.78 | $25.81 | $25.41 | $25.60 | $25.33 | 373,000 |
2020-10-20 | $25.34 | $25.86 | $25.14 | $25.77 | $25.50 | 306,700 |
2020-10-19 | $25.48 | $25.76 | $25.23 | $25.38 | $25.12 | 449,300 |
2020-10-16 | $25.37 | $25.42 | $25.10 | $25.30 | $25.04 | 751,700 |
2020-10-15 | $25.53 | $25.71 | $25.10 | $25.30 | $25.04 | 554,300 |
2020-10-14 | $26.47 | $26.47 | $25.40 | $25.50 | $25.23 | 899,200 |
2020-10-13 | $26.58 | $26.71 | $26.27 | $26.47 | $26.19 | 771,700 |
2020-10-12 | $26.22 | $26.70 | $26.01 | $26.59 | $26.31 | 657,900 |
2020-10-09 | $26.28 | $26.99 | $25.71 | $26.10 | $25.83 | 905,600 |
2020-10-08 | $25.91 | $25.91 | $25.91 | $25.91 | $25.64 | 0 |
2020-10-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.64 | 0 |
2020-10-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.64 | 0 |
2020-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.64 | 0 |
2020-10-02 | $25.91 | $25.91 | $25.91 | $25.91 | $25.64 | 0 |
2020-10-01 | $25.91 | $25.91 | $25.91 | $25.91 | $25.64 | 0 |
2020-09-30 | $26.28 | $26.33 | $25.83 | $25.91 | $25.64 | 282,700 |
2020-09-29 | $26.52 | $26.65 | $25.99 | $26.20 | $25.93 | 323,200 |
2020-09-28 | $26.60 | $26.81 | $26.23 | $26.30 | $26.03 | 296,000 |
2020-09-25 | $26.86 | $26.98 | $26.36 | $26.70 | $26.42 | 253,000 |
2020-09-24 | $27.24 | $27.35 | $26.61 | $26.77 | $26.49 | 368,100 |
2020-09-23 | $27.56 | $27.82 | $27.18 | $27.48 | $27.19 | 476,700 |
2020-09-22 | $28.32 | $28.32 | $27.49 | $27.50 | $27.21 | 390,800 |
2020-09-21 | $28.80 | $29.02 | $28.18 | $28.28 | $27.99 | 447,500 |
2020-09-18 | $28.15 | $28.97 | $28.00 | $28.90 | $28.60 | 487,000 |
2020-09-17 | $28.01 | $29.39 | $27.91 | $28.38 | $28.08 | 552,000 |
2020-09-16 | $28.49 | $28.68 | $27.79 | $28.05 | $27.76 | 918,400 |
2020-09-15 | $28.37 | $29.08 | $28.10 | $28.60 | $28.30 | 922,900 |
2020-09-14 | $28.22 | $28.61 | $28.16 | $28.43 | $28.13 | 581,400 |
2020-09-11 | $27.88 | $28.72 | $27.87 | $28.20 | $27.91 | 434,800 |
2020-09-10 | $29.35 | $29.64 | $28.03 | $28.17 | $27.88 | 394,100 |
2020-09-09 | $29.92 | $30.39 | $29.15 | $29.19 | $28.89 | 644,100 |
2020-09-08 | $29.15 | $30.30 | $29.11 | $29.92 | $29.61 | 404,560 |
2020-09-07 | $29.99 | $30.30 | $29.03 | $29.08 | $28.78 | 451,100 |
2020-09-04 | $29.64 | $29.94 | $29.00 | $29.88 | $29.57 | 575,100 |
2020-09-03 | $30.22 | $30.53 | $29.59 | $29.65 | $29.34 | 648,600 |
2020-09-02 | $30.65 | $30.95 | $30.20 | $30.40 | $30.08 | 397,400 |
2020-09-01 | $31.14 | $31.44 | $30.35 | $30.53 | $30.21 | 585,400 |
2020-08-31 | $30.75 | $31.58 | $30.75 | $31.32 | $30.99 | 369,500 |
2020-08-28 | $31.81 | $31.81 | $30.56 | $30.72 | $30.40 | 617,000 |
2020-08-27 | $30.89 | $31.95 | $30.31 | $31.90 | $31.57 | 724,200 |
2020-08-26 | $31.91 | $32.38 | $30.89 | $30.89 | $30.57 | 598,200 |
2020-08-25 | $31.89 | $32.06 | $31.31 | $31.70 | $31.37 | 731,300 |
2020-08-24 | $32.30 | $32.60 | $31.45 | $31.72 | $31.39 | 707,900 |
2020-08-21 | $30.84 | $32.38 | $30.70 | $32.30 | $31.96 | 870,100 |
2020-08-20 | $30.36 | $31.24 | $30.03 | $30.58 | $30.26 | 472,300 |
2020-08-19 | $30.44 | $30.90 | $30.22 | $30.41 | $30.09 | 420,200 |
2020-08-18 | $30.26 | $30.68 | $30.05 | $30.60 | $30.28 | 397,100 |
2020-08-17 | $30.38 | $30.97 | $30.10 | $30.22 | $29.91 | 483,300 |
2020-08-14 | $29.98 | $30.46 | $29.96 | $30.30 | $29.98 | 395,600 |
2020-08-13 | $29.42 | $30.60 | $29.42 | $29.80 | $29.49 | 455,100 |
2020-08-12 | $29.83 | $30.07 | $29.00 | $29.42 | $29.11 | 480,480 |
2020-08-11 | $30.86 | $31.22 | $29.72 | $29.83 | $29.52 | 581,510 |
2020-08-10 | $29.55 | $31.40 | $29.51 | $31.10 | $30.78 | 907,790 |
2020-08-07 | $30.11 | $30.33 | $29.18 | $29.60 | $29.29 | 528,410 |
2020-08-06 | $29.59 | $30.28 | $29.42 | $30.12 | $29.81 | 785,000 |
2020-08-05 | $28.85 | $29.76 | $28.72 | $29.61 | $29.30 | 588,000 |
2020-08-04 | $29.08 | $29.32 | $28.80 | $28.95 | $28.65 | 380,500 |
2020-08-03 | $29.10 | $29.79 | $28.90 | $29.19 | $28.89 | 599,900 |
2020-07-31 | $29.00 | $29.22 | $28.41 | $29.05 | $28.75 | 344,600 |
2020-07-30 | $28.80 | $29.07 | $28.51 | $28.72 | $28.42 | 335,100 |
2020-07-29 | $28.49 | $28.90 | $28.02 | $28.79 | $28.49 | 368,100 |
2020-07-28 | $28.71 | $29.22 | $28.40 | $28.61 | $28.31 | 332,000 |
2020-07-27 | $28.97 | $28.97 | $28.20 | $28.48 | $28.18 | 261,600 |
2020-07-24 | $29.91 | $30.18 | $28.50 | $28.60 | $28.30 | 596,500 |
2020-07-23 | $29.99 | $30.25 | $29.21 | $29.92 | $29.61 | 347,470 |
2020-07-22 | $29.61 | $30.30 | $29.44 | $29.99 | $29.68 | 439,520 |
2020-07-21 | $29.50 | $30.06 | $29.50 | $29.71 | $29.40 | 542,350 |
2020-07-20 | $28.55 | $29.60 | $28.54 | $29.35 | $29.04 | 467,970 |
2020-07-17 | $27.70 | $28.80 | $27.67 | $28.40 | $28.10 | 576,500 |
2020-07-16 | $29.22 | $29.35 | $27.75 | $27.79 | $27.50 | 529,430 |
2020-07-15 | $29.61 | $29.88 | $28.80 | $29.00 | $28.70 | 625,370 |
2020-07-14 | $29.98 | $30.79 | $29.42 | $29.60 | $29.29 | 826,680 |
2020-07-13 | $28.68 | $29.88 | $28.68 | $29.60 | $29.29 | 761,710 |
2020-07-10 | $28.66 | $29.81 | $28.55 | $28.81 | $28.51 | 1,034,200 |
2020-07-09 | $28.50 | $28.88 | $28.21 | $28.66 | $28.36 | 822,700 |
2020-07-08 | $27.88 | $28.47 | $27.72 | $28.30 | $28.01 | 659,600 |
2020-07-07 | $27.78 | $28.59 | $27.50 | $27.97 | $27.68 | 967,210 |
2020-07-06 | $27.19 | $27.98 | $27.12 | $27.79 | $27.50 | 852,800 |
2020-07-03 | $27.55 | $27.80 | $27.01 | $27.19 | $26.91 | 503,300 |
2020-07-02 | $27.28 | $27.94 | $27.26 | $27.50 | $27.21 | 597,590 |
2020-07-01 | $26.96 | $27.38 | $26.78 | $27.28 | $27.00 | 496,500 |
2020-06-30 | $26.58 | $27.24 | $26.57 | $26.82 | $26.54 | 300,280 |
2020-06-29 | $27.00 | $27.15 | $26.48 | $26.56 | $26.28 | 266,400 |
2020-06-26 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
2020-06-25 | $27.00 | $27.00 | $27.00 | $27.00 | $26.72 | 0 |
2020-06-24 | $27.34 | $27.56 | $27.00 | $27.00 | $26.72 | 185,300 |
2020-06-23 | $27.88 | $27.88 | $27.27 | $27.31 | $27.03 | 366,200 |
2020-06-22 | $28.01 | $28.78 | $27.63 | $27.71 | $27.42 | 530,800 |
2020-06-19 | $27.29 | $28.30 | $27.29 | $27.76 | $27.47 | 542,480 |
2020-06-18 | $26.74 | $27.65 | $26.72 | $27.39 | $27.10 | 372,800 |
2020-06-17 | $26.82 | $27.16 | $26.62 | $26.89 | $26.61 | 250,100 |
2020-06-16 | $26.77 | $27.20 | $26.77 | $26.90 | $26.62 | 283,790 |
2020-06-15 | $26.74 | $27.37 | $26.30 | $26.88 | $26.60 | 661,370 |
2020-06-12 | $29.11 | $29.11 | $27.01 | $27.73 | $27.44 | 1,229,780 |
2020-06-11 | $26.99 | $29.13 | $26.69 | $29.13 | $28.83 | 567,500 |
2020-06-10 | $26.53 | $26.99 | $26.35 | $26.99 | $26.71 | 388,680 |
2020-06-09 | $26.02 | $26.60 | $25.99 | $26.53 | $26.25 | 398,710 |
2020-06-08 | $26.09 | $26.23 | $25.87 | $25.99 | $25.72 | 207,140 |
2020-06-05 | $26.10 | $26.21 | $25.81 | $26.05 | $25.78 | 132,520 |
2020-06-04 | $25.79 | $26.11 | $25.79 | $25.98 | $25.71 | 112,700 |
2020-06-03 | $25.99 | $26.20 | $25.81 | $25.83 | $25.56 | 156,100 |
2020-06-02 | $26.13 | $26.13 | $25.71 | $25.92 | $25.65 | 168,710 |
2020-06-01 | $25.44 | $26.17 | $25.30 | $25.89 | $25.62 | 288,880 |
2020-05-29 | $24.91 | $25.38 | $24.91 | $25.31 | $25.05 | 124,500 |
2020-05-28 | $25.27 | $25.36 | $24.78 | $25.06 | $24.80 | 171,400 |
2020-05-27 | $25.30 | $25.42 | $25.21 | $25.27 | $25.01 | 150,750 |
2020-05-26 | $24.87 | $25.30 | $24.81 | $25.28 | $25.02 | 224,400 |
2020-05-25 | $24.68 | $24.97 | $24.55 | $24.87 | $24.61 | 125,200 |
2020-05-22 | $24.92 | $25.18 | $24.61 | $24.68 | $24.42 | 176,900 |
2020-05-21 | $25.66 | $25.66 | $24.90 | $24.92 | $24.66 | 231,900 |
2020-05-20 | $25.25 | $25.62 | $25.15 | $25.40 | $24.97 | 253,800 |
2020-05-19 | $25.00 | $25.54 | $24.87 | $25.40 | $24.97 | 262,300 |
2020-05-18 | $24.84 | $25.14 | $24.52 | $24.96 | $24.54 | 199,500 |
2020-05-15 | $24.81 | $24.98 | $24.72 | $24.96 | $24.54 | 189,100 |
2020-05-14 | $24.83 | $25.06 | $24.81 | $24.81 | $24.39 | 191,000 |
2020-05-13 | $24.94 | $25.10 | $24.81 | $24.98 | $24.56 | 217,700 |
2020-05-12 | $25.07 | $25.08 | $24.71 | $24.97 | $24.55 | 203,750 |
2020-05-11 | $25.00 | $25.35 | $24.90 | $24.95 | $24.53 | 355,500 |
2020-05-08 | $24.85 | $25.21 | $24.65 | $25.00 | $24.58 | 517,920 |
2020-05-07 | $24.56 | $24.77 | $24.40 | $24.68 | $24.27 | 419,800 |
2020-05-06 | $24.30 | $24.68 | $24.05 | $24.64 | $24.23 | 709,940 |
2020-05-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.11 | 0 |
2020-05-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.11 | 0 |
2020-05-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.11 | 0 |
2020-04-30 | $25.30 | $25.50 | $24.40 | $24.52 | $24.11 | 1,149,620 |
2020-04-29 | $26.50 | $26.70 | $25.25 | $25.30 | $24.88 | 1,064,120 |
2020-04-28 | $27.79 | $27.90 | $26.30 | $27.16 | $26.71 | 637,800 |
2020-04-27 | $27.39 | $28.58 | $27.37 | $27.88 | $27.41 | 679,590 |
2020-04-24 | $27.85 | $28.68 | $27.40 | $27.40 | $26.94 | 721,900 |
2020-04-23 | $26.90 | $27.95 | $26.81 | $27.47 | $27.01 | 792,100 |
2020-04-22 | $26.92 | $27.05 | $26.50 | $26.91 | $26.46 | 428,300 |
2020-04-21 | $26.77 | $27.10 | $26.58 | $27.10 | $26.65 | 497,700 |
2020-04-20 | $26.28 | $27.10 | $26.02 | $27.04 | $26.59 | 724,000 |
2020-04-17 | $26.00 | $26.60 | $26.00 | $26.28 | $25.84 | 377,500 |
2020-04-16 | $26.12 | $26.30 | $25.75 | $26.28 | $25.84 | 289,400 |
2020-04-15 | $26.37 | $26.43 | $25.82 | $26.02 | $25.58 | 477,580 |
2020-04-14 | $26.20 | $26.46 | $26.09 | $26.38 | $25.94 | 507,100 |
2020-04-13 | $26.11 | $26.74 | $25.99 | $26.36 | $25.92 | 355,980 |
2020-04-10 | $26.88 | $26.95 | $26.20 | $26.42 | $25.98 | 357,350 |
2020-04-09 | $26.68 | $27.07 | $26.56 | $26.79 | $26.34 | 464,600 |
2020-04-08 | $26.80 | $26.99 | $26.61 | $26.75 | $26.30 | 385,250 |
2020-04-07 | $26.79 | $27.17 | $26.43 | $26.88 | $26.43 | 581,010 |
2020-04-06 | $26.38 | $26.38 | $26.38 | $26.38 | $25.94 | 0 |
2020-04-03 | $26.51 | $27.06 | $26.06 | $26.38 | $25.94 | 462,580 |
2020-04-02 | $26.02 | $26.80 | $25.83 | $26.60 | $26.15 | 621,010 |
2020-04-01 | $26.00 | $26.71 | $25.84 | $25.90 | $25.47 | 714,250 |
2020-03-31 | $25.23 | $27.18 | $25.23 | $25.90 | $25.47 | 1,045,240 |
2020-03-30 | $25.63 | $25.63 | $24.71 | $25.05 | $24.63 | 275,370 |
2020-03-27 | $25.61 | $25.74 | $25.45 | $25.67 | $25.24 | 208,660 |
2020-03-26 | $25.38 | $25.56 | $25.15 | $25.40 | $24.97 | 251,700 |
2020-03-25 | $25.40 | $25.73 | $25.25 | $25.39 | $24.97 | 233,810 |
2020-03-24 | $24.70 | $25.08 | $24.48 | $25.04 | $24.62 | 261,360 |
2020-03-23 | $24.51 | $24.85 | $24.10 | $24.50 | $24.09 | 286,020 |
2020-03-20 | $24.80 | $24.99 | $24.44 | $24.97 | $24.55 | 274,780 |
2020-03-19 | $24.44 | $24.90 | $23.98 | $24.50 | $24.09 | 300,400 |
2020-03-18 | $25.21 | $25.56 | $24.41 | $24.46 | $24.05 | 383,500 |
2020-03-17 | $25.13 | $25.37 | $24.32 | $25.08 | $24.66 | 367,820 |
2020-03-16 | $26.30 | $26.50 | $24.89 | $24.92 | $24.50 | 509,400 |
2020-03-13 | $25.79 | $26.52 | $25.40 | $26.16 | $25.72 | 548,520 |
2020-03-12 | $26.90 | $27.48 | $26.10 | $26.67 | $26.22 | 389,770 |
2020-03-11 | $27.54 | $27.76 | $27.16 | $27.35 | $26.89 | 486,380 |
2020-03-10 | $26.58 | $27.60 | $26.27 | $27.60 | $27.14 | 629,900 |
2020-03-09 | $26.80 | $27.30 | $26.51 | $26.93 | $26.48 | 469,700 |
2020-03-06 | $26.81 | $27.27 | $26.66 | $27.13 | $26.68 | 345,100 |
2020-03-05 | $27.13 | $27.47 | $26.88 | $27.00 | $26.55 | 359,900 |
2020-03-04 | $26.08 | $27.22 | $26.01 | $26.92 | $26.47 | 560,170 |
2020-03-03 | $26.04 | $26.46 | $25.83 | $26.24 | $25.80 | 473,490 |
2020-03-02 | $24.55 | $25.89 | $24.55 | $25.70 | $25.27 | 457,070 |
2020-02-28 | $25.51 | $25.87 | $24.49 | $24.49 | $24.08 | 538,510 |
2020-02-27 | $26.41 | $26.85 | $26.15 | $26.38 | $25.94 | 377,200 |
2020-02-26 | $25.75 | $26.75 | $25.75 | $26.58 | $26.14 | 611,400 |
2020-02-25 | $25.88 | $26.56 | $25.52 | $26.21 | $25.77 | 531,660 |
2020-02-24 | $26.25 | $26.59 | $25.89 | $26.53 | $26.09 | 412,800 |
2020-02-21 | $25.99 | $26.35 | $25.81 | $26.26 | $25.82 | 336,830 |
2020-02-20 | $25.46 | $26.10 | $25.46 | $25.96 | $25.53 | 233,900 |
2020-02-19 | $25.56 | $25.88 | $25.56 | $25.60 | $25.17 | 318,330 |
2020-02-18 | $25.36 | $25.72 | $25.21 | $25.70 | $25.27 | 353,300 |
2020-02-17 | $24.35 | $25.30 | $24.35 | $25.27 | $24.85 | 458,300 |
2020-02-14 | $24.28 | $24.54 | $24.15 | $24.35 | $23.94 | 254,200 |
2020-02-13 | $24.66 | $24.85 | $24.26 | $24.32 | $23.91 | 274,700 |
2020-02-12 | $24.50 | $24.77 | $24.32 | $24.67 | $24.26 | 345,000 |
2020-02-11 | $24.55 | $24.90 | $24.39 | $24.66 | $24.25 | 255,800 |
2020-02-10 | $24.39 | $24.58 | $24.16 | $24.50 | $24.09 | 323,000 |
2020-02-07 | $23.95 | $24.60 | $23.90 | $24.38 | $23.97 | 296,400 |
2020-02-06 | $23.66 | $24.38 | $23.60 | $24.13 | $23.73 | 236,660 |
2020-02-05 | $23.19 | $24.04 | $23.19 | $23.80 | $23.40 | 324,580 |
2020-02-04 | $22.95 | $23.63 | $22.95 | $23.24 | $22.85 | 400,100 |
2020-02-03 | $23.58 | $23.66 | $23.58 | $23.58 | $23.19 | 353,600 |
2020-01-31 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 0 |
2020-01-30 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 0 |
2020-01-29 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 0 |
2020-01-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 0 |
2020-01-27 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 0 |
2020-01-24 | $26.20 | $26.20 | $26.20 | $26.20 | $25.76 | 0 |
2020-01-23 | $27.11 | $27.36 | $25.75 | $26.20 | $25.76 | 247,600 |
2020-01-22 | $27.16 | $27.49 | $26.85 | $27.34 | $26.88 | 196,400 |
2020-01-21 | $27.35 | $27.50 | $27.03 | $27.32 | $26.86 | 249,700 |
2020-01-20 | $27.11 | $27.40 | $26.83 | $27.35 | $26.89 | 188,700 |
2020-01-17 | $27.37 | $27.50 | $27.07 | $27.07 | $26.62 | 286,500 |
2020-01-16 | $27.78 | $27.78 | $27.20 | $27.37 | $26.91 | 397,680 |
2020-01-15 | $27.86 | $27.86 | $27.55 | $27.76 | $27.30 | 177,960 |
2020-01-14 | $27.80 | $27.93 | $27.68 | $27.75 | $27.29 | 223,180 |
2020-01-13 | $27.75 | $27.81 | $27.50 | $27.80 | $27.33 | 295,310 |
2020-01-10 | $28.14 | $28.30 | $27.40 | $27.75 | $27.29 | 546,510 |
2020-01-09 | $28.25 | $28.50 | $28.01 | $28.19 | $27.72 | 474,300 |
2020-01-08 | $27.59 | $29.39 | $27.45 | $28.31 | $27.84 | 1,335,610 |
2020-01-07 | $27.74 | $27.85 | $27.24 | $27.66 | $27.20 | 719,000 |
2020-01-06 | $27.73 | $27.86 | $27.42 | $27.73 | $27.27 | 239,060 |
2020-01-03 | $27.60 | $27.84 | $27.42 | $27.67 | $27.21 | 211,100 |
2020-01-02 | $27.69 | $27.76 | $27.36 | $27.60 | $27.14 | 223,400 |
2020-01-01 | $27.36 | $27.36 | $27.36 | $27.36 | $26.90 | 0 |
2019-12-31 | $27.18 | $27.48 | $27.00 | $27.36 | $26.90 | 254,940 |
2019-12-30 | $26.99 | $27.24 | $26.43 | $27.00 | $26.55 | 216,390 |
2019-12-27 | $26.92 | $27.28 | $26.92 | $27.03 | $26.58 | 188,340 |
2019-12-26 | $27.14 | $27.14 | $26.83 | $26.94 | $26.49 | 221,600 |
2019-12-25 | $26.89 | $27.19 | $26.78 | $26.92 | $26.47 | 173,200 |
2019-12-24 | $26.57 | $27.12 | $26.57 | $26.92 | $26.47 | 244,040 |
2019-12-23 | $27.04 | $27.37 | $26.56 | $26.57 | $26.13 | 248,900 |
2019-12-20 | $27.29 | $27.70 | $27.02 | $27.05 | $26.60 | 208,150 |
2019-12-19 | $27.10 | $27.46 | $27.09 | $27.35 | $26.89 | 238,410 |
2019-12-18 | $27.00 | $27.78 | $26.75 | $27.21 | $26.75 | 841,970 |
2019-12-17 | $26.35 | $26.80 | $26.02 | $26.80 | $26.35 | 555,560 |
2019-12-16 | $26.40 | $26.65 | $26.25 | $26.41 | $25.97 | 175,080 |
2019-12-13 | $25.92 | $26.28 | $25.92 | $26.20 | $25.76 | 155,600 |
2019-12-12 | $26.00 | $26.12 | $25.87 | $25.91 | $25.48 | 148,800 |
2019-12-11 | $26.14 | $26.14 | $25.81 | $25.99 | $25.56 | 89,360 |
2019-12-10 | $25.79 | $26.16 | $25.70 | $26.01 | $25.57 | 206,920 |
2019-12-09 | $25.90 | $25.90 | $25.70 | $25.79 | $25.36 | 125,900 |
2019-12-06 | $25.91 | $25.93 | $25.56 | $25.74 | $25.31 | 161,490 |
2019-12-05 | $25.64 | $25.94 | $25.64 | $25.87 | $25.44 | 136,870 |
2019-12-04 | $25.52 | $25.97 | $25.40 | $25.79 | $25.36 | 281,200 |
2019-12-03 | $25.33 | $25.79 | $25.31 | $25.68 | $25.25 | 404,780 |
2019-12-02 | $25.47 | $25.88 | $25.10 | $25.43 | $25.00 | 230,340 |
2019-11-29 | $25.42 | $25.48 | $24.88 | $25.26 | $24.84 | 113,160 |
2019-11-28 | $25.28 | $25.52 | $25.10 | $25.31 | $24.89 | 110,970 |
2019-11-27 | $25.40 | $25.40 | $25.00 | $25.18 | $24.76 | 74,200 |
2019-11-26 | $25.18 | $25.59 | $24.88 | $25.11 | $24.69 | 89,600 |
2019-11-25 | $25.22 | $25.33 | $24.75 | $24.87 | $24.45 | 204,980 |
2019-11-22 | $25.40 | $25.88 | $25.30 | $25.36 | $24.94 | 266,980 |
2019-11-21 | $26.00 | $26.00 | $25.50 | $25.60 | $25.17 | 175,440 |
2019-11-20 | $26.30 | $26.30 | $25.71 | $25.88 | $25.45 | 132,660 |
2019-11-19 | $25.52 | $26.08 | $25.46 | $26.03 | $25.59 | 210,500 |
2019-11-18 | $25.28 | $25.60 | $25.20 | $25.58 | $25.15 | 132,500 |
2019-11-15 | $25.41 | $25.67 | $25.21 | $25.21 | $24.79 | 115,000 |
2019-11-14 | $25.33 | $25.55 | $25.33 | $25.50 | $25.07 | 114,300 |
2019-11-13 | $25.75 | $25.75 | $25.28 | $25.40 | $24.97 | 125,640 |
2019-11-12 | $25.20 | $27.09 | $25.20 | $25.60 | $25.17 | 464,880 |
2019-11-11 | $26.31 | $26.31 | $25.25 | $25.30 | $24.88 | 573,900 |
2019-11-08 | $26.40 | $26.63 | $26.32 | $26.37 | $25.93 | 126,900 |
2019-11-07 | $26.35 | $26.55 | $26.13 | $26.31 | $25.87 | 171,100 |
2019-11-06 | $26.65 | $26.89 | $26.30 | $26.35 | $25.91 | 215,600 |
2019-11-05 | $27.13 | $27.17 | $26.67 | $26.82 | $26.37 | 171,500 |
2019-11-04 | $27.01 | $27.33 | $26.95 | $26.99 | $26.54 | 166,200 |
2019-11-01 | $27.00 | $27.26 | $26.80 | $27.10 | $26.65 | 172,800 |
2019-10-31 | $27.49 | $27.49 | $27.00 | $27.00 | $26.55 | 128,000 |
2019-10-30 | $27.72 | $27.73 | $27.20 | $27.24 | $26.78 | 145,100 |
2019-10-29 | $27.95 | $28.05 | $27.41 | $27.86 | $27.39 | 357,900 |
2019-10-28 | $28.10 | $28.10 | $27.44 | $27.78 | $27.32 | 174,600 |
2019-10-25 | $27.58 | $27.76 | $27.25 | $27.60 | $27.14 | 123,000 |
2019-10-24 | $27.28 | $27.66 | $27.10 | $27.61 | $27.15 | 187,900 |
2019-10-23 | $27.13 | $27.55 | $27.13 | $27.28 | $26.82 | 168,600 |
2019-10-22 | $27.10 | $27.43 | $26.87 | $27.40 | $26.94 | 457,000 |
2019-10-21 | $27.14 | $27.34 | $26.81 | $26.92 | $26.47 | 248,900 |
2019-10-18 | $27.87 | $27.98 | $27.12 | $27.37 | $26.91 | 190,000 |
2019-10-17 | $27.70 | $27.97 | $27.66 | $27.71 | $27.25 | 142,700 |
2019-10-16 | $28.19 | $28.33 | $27.77 | $27.81 | $27.34 | 229,400 |
2019-10-15 | $28.05 | $28.35 | $27.86 | $28.15 | $27.68 | 365,400 |
2019-10-14 | $27.90 | $28.25 | $27.90 | $28.00 | $27.53 | 346,900 |
2019-10-11 | $27.90 | $28.18 | $27.46 | $27.90 | $27.43 | 395,800 |
2019-10-10 | $27.29 | $27.48 | $27.08 | $27.41 | $26.95 | 199,300 |
2019-10-09 | $27.00 | $27.17 | $26.69 | $27.17 | $26.72 | 174,730 |
2019-10-08 | $26.99 | $27.27 | $26.83 | $27.03 | $26.58 | 255,600 |
2019-10-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.47 | 0 |
2019-10-04 | $26.92 | $26.92 | $26.92 | $26.92 | $26.47 | 0 |
2019-10-03 | $26.92 | $26.92 | $26.92 | $26.92 | $26.47 | 0 |
2019-10-02 | $26.92 | $26.92 | $26.92 | $26.92 | $26.47 | 0 |
2019-10-01 | $26.92 | $26.92 | $26.92 | $26.92 | $26.47 | 0 |
2019-09-30 | $27.41 | $27.51 | $26.90 | $26.92 | $26.47 | 236,700 |
2019-09-27 | $27.69 | $27.88 | $27.33 | $27.37 | $26.91 | 289,700 |
2019-09-26 | $28.15 | $28.30 | $27.30 | $27.43 | $26.97 | 484,280 |
2019-09-25 | $28.69 | $28.90 | $27.91 | $27.91 | $27.44 | 759,700 |
2019-09-24 | $30.30 | $30.39 | $28.82 | $29.05 | $28.56 | 1,094,670 |
2019-09-23 | $29.18 | $29.47 | $28.86 | $29.46 | $28.97 | 760,600 |
2019-09-20 | $29.60 | $30.77 | $29.30 | $29.58 | $29.09 | 969,750 |
2019-09-19 | $29.23 | $29.23 | $28.57 | $28.99 | $28.50 | 585,700 |
2019-09-18 | $28.48 | $31.00 | $28.31 | $29.12 | $28.63 | 924,800 |
2019-09-17 | $28.91 | $29.07 | $28.30 | $28.35 | $27.88 | 551,200 |
2019-09-16 | $29.32 | $29.54 | $29.00 | $29.09 | $28.60 | 545,800 |
2019-09-13 | $29.25 | $29.25 | $29.25 | $29.25 | $28.76 | 0 |
2019-09-12 | $28.47 | $29.33 | $28.25 | $29.25 | $28.76 | 790,150 |
2019-09-11 | $28.64 | $28.68 | $28.30 | $28.37 | $27.90 | 302,400 |
2019-09-10 | $28.72 | $28.88 | $28.25 | $28.58 | $28.10 | 553,800 |
2019-09-09 | $28.30 | $28.78 | $28.28 | $28.68 | $28.20 | 605,950 |
2019-09-06 | $28.23 | $28.48 | $28.09 | $28.26 | $27.79 | 579,250 |
2019-09-05 | $28.28 | $28.55 | $28.07 | $28.23 | $27.76 | 870,700 |
2019-09-04 | $28.15 | $28.18 | $27.60 | $28.10 | $27.63 | 604,700 |
2019-09-03 | $28.36 | $28.64 | $27.77 | $28.10 | $27.63 | 727,200 |
2019-09-02 | $28.13 | $28.58 | $28.00 | $28.36 | $27.89 | 448,400 |
2019-08-30 | $28.46 | $28.90 | $27.74 | $28.14 | $27.67 | 430,100 |
2019-08-29 | $28.51 | $28.78 | $28.32 | $28.39 | $27.91 | 336,300 |
2019-08-28 | $28.01 | $28.79 | $28.01 | $28.63 | $28.15 | 385,300 |
2019-08-27 | $28.64 | $28.79 | $28.16 | $28.32 | $27.85 | 350,450 |
2019-08-26 | $27.68 | $28.19 | $27.61 | $28.10 | $27.63 | 262,300 |
2019-08-23 | $27.70 | $28.46 | $27.70 | $27.99 | $27.52 | 467,700 |
2019-08-22 | $27.63 | $28.09 | $27.53 | $27.63 | $27.17 | 282,400 |
2019-08-21 | $27.57 | $27.99 | $27.50 | $27.59 | $27.13 | 239,500 |
2019-08-20 | $27.86 | $27.88 | $27.39 | $27.57 | $27.11 | 285,800 |
2019-08-19 | $26.91 | $27.59 | $26.84 | $27.57 | $27.11 | 243,900 |
2019-08-16 | $26.61 | $27.16 | $26.61 | $27.00 | $26.55 | 184,900 |
2019-08-15 | $26.60 | $26.89 | $26.24 | $26.75 | $26.30 | 172,800 |
2019-08-14 | $26.77 | $27.06 | $26.75 | $26.88 | $26.43 | 253,900 |
2019-08-13 | $26.58 | $26.82 | $26.37 | $26.71 | $26.26 | 222,400 |
2019-08-12 | $26.57 | $26.97 | $26.02 | $26.79 | $26.34 | 304,400 |
2019-08-09 | $26.89 | $27.13 | $26.45 | $26.52 | $26.08 | 244,220 |
2019-08-08 | $26.75 | $26.99 | $26.65 | $26.71 | $26.26 | 238,480 |
2019-08-07 | $26.80 | $27.16 | $26.59 | $26.67 | $26.22 | 304,870 |
2019-08-06 | $27.02 | $27.26 | $26.35 | $26.84 | $26.39 | 277,310 |
2019-08-05 | $27.74 | $27.99 | $27.46 | $27.50 | $27.04 | 221,900 |
2019-08-02 | $28.32 | $28.32 | $27.56 | $27.80 | $27.33 | 378,100 |
2019-08-01 | $28.59 | $28.76 | $28.05 | $28.53 | $28.05 | 437,400 |
2019-07-31 | $28.00 | $29.53 | $27.25 | $28.62 | $28.14 | 495,700 |
2019-07-30 | $27.87 | $28.38 | $27.74 | $27.99 | $27.52 | 253,700 |
2019-07-29 | $27.72 | $28.07 | $27.72 | $27.96 | $27.49 | 164,100 |
2019-07-26 | $27.94 | $28.24 | $27.81 | $27.92 | $27.45 | 235,170 |
2019-07-25 | $27.71 | $28.28 | $27.69 | $27.91 | $27.44 | 466,800 |
2019-07-24 | $27.05 | $28.52 | $26.90 | $27.90 | $27.43 | 526,420 |
2019-07-23 | $26.61 | $27.08 | $26.41 | $27.04 | $26.59 | 284,800 |
2019-07-22 | $27.56 | $27.56 | $26.30 | $26.51 | $26.07 | 282,000 |
2019-07-19 | $27.64 | $27.80 | $27.34 | $27.45 | $26.99 | 173,840 |
2019-07-18 | $27.89 | $28.05 | $27.27 | $27.34 | $26.88 | 306,200 |
2019-07-17 | $28.00 | $28.20 | $27.75 | $27.89 | $27.42 | 244,250 |
2019-07-16 | $27.31 | $28.25 | $27.31 | $28.04 | $27.57 | 482,930 |
2019-07-15 | $27.06 | $27.41 | $26.66 | $27.27 | $26.81 | 243,550 |
2019-07-12 | $26.90 | $27.25 | $26.68 | $27.06 | $26.61 | 156,440 |
2019-07-11 | $26.93 | $27.17 | $26.67 | $26.80 | $26.35 | 151,200 |
2019-07-10 | $27.08 | $27.35 | $26.71 | $26.85 | $26.40 | 253,760 |
2019-07-09 | $27.25 | $27.42 | $26.62 | $27.07 | $26.62 | 324,230 |
2019-07-08 | $28.61 | $28.73 | $27.20 | $27.20 | $26.74 | 601,300 |
2019-07-05 | $28.08 | $29.33 | $27.77 | $28.83 | $28.35 | 1,121,240 |
2019-07-04 | $28.28 | $28.28 | $27.67 | $27.77 | $27.31 | 231,540 |
2019-07-03 | $28.16 | $28.27 | $27.85 | $28.27 | $27.80 | 372,670 |
2019-07-02 | $28.28 | $28.40 | $27.90 | $28.21 | $27.74 | 270,600 |
2019-07-01 | $27.99 | $28.44 | $27.99 | $28.27 | $27.80 | 382,700 |
2019-06-28 | $28.11 | $28.11 | $27.30 | $27.75 | $27.29 | 358,700 |
2019-06-27 | $28.24 | $28.24 | $27.41 | $27.89 | $27.42 | 494,300 |
2019-06-26 | $27.99 | $28.07 | $27.51 | $27.82 | $27.35 | 230,430 |
2019-06-25 | $28.46 | $28.53 | $27.27 | $27.93 | $27.46 | 376,100 |
2019-06-24 | $28.25 | $28.68 | $27.70 | $28.43 | $27.95 | 476,830 |
2019-06-21 | $27.40 | $28.00 | $27.40 | $28.00 | $27.53 | 400,930 |
2019-06-20 | $26.99 | $27.37 | $26.77 | $27.29 | $26.83 | 324,000 |
2019-06-19 | $26.98 | $27.22 | $26.88 | $27.09 | $26.64 | 300,000 |
2019-06-18 | $26.22 | $26.66 | $26.22 | $26.60 | $26.15 | 168,490 |
2019-06-17 | $26.25 | $26.88 | $26.00 | $26.51 | $26.07 | 175,860 |
2019-06-14 | $27.10 | $27.29 | $26.26 | $26.36 | $25.92 | 278,900 |
2019-06-13 | $27.28 | $27.30 | $26.80 | $27.10 | $26.65 | 295,920 |
2019-06-12 | $26.61 | $27.38 | $26.61 | $27.17 | $26.72 | 460,660 |
2019-06-11 | $25.96 | $26.78 | $25.83 | $26.58 | $26.14 | 266,460 |
2019-06-10 | $25.69 | $26.15 | $25.21 | $25.85 | $25.42 | 218,540 |
2019-06-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.06 | 0 |
2019-06-06 | $26.70 | $26.70 | $25.38 | $25.49 | $25.06 | 300,500 |
2019-06-05 | $26.86 | $26.90 | $26.41 | $26.49 | $26.05 | 142,130 |
2019-06-04 | $26.70 | $26.89 | $26.21 | $26.48 | $26.04 | 228,350 |
2019-06-03 | $27.06 | $27.57 | $26.58 | $26.69 | $26.24 | 338,870 |
2019-05-31 | $27.20 | $27.50 | $27.12 | $27.31 | $26.85 | 171,070 |
2019-05-30 | $27.08 | $27.28 | $26.80 | $27.11 | $26.66 | 211,350 |
2019-05-29 | $27.10 | $27.50 | $26.88 | $27.24 | $26.78 | 187,750 |
2019-05-28 | $27.22 | $27.75 | $27.05 | $27.06 | $26.61 | 314,400 |
2019-05-27 | $26.96 | $27.55 | $26.87 | $27.32 | $26.86 | 279,200 |
2019-05-24 | $26.92 | $27.44 | $26.72 | $27.01 | $26.56 | 290,050 |
2019-05-23 | $26.82 | $27.73 | $26.64 | $26.92 | $26.47 | 551,570 |
2019-05-22 | $27.17 | $27.27 | $26.64 | $26.82 | $26.37 | 255,660 |
2019-05-21 | $26.13 | $27.10 | $26.13 | $26.87 | $26.42 | 260,080 |
2019-05-20 | $26.10 | $26.70 | $25.55 | $26.38 | $25.79 | 312,230 |
2019-05-17 | $27.22 | $27.46 | $26.05 | $26.17 | $25.59 | 464,930 |
2019-05-16 | $27.24 | $27.80 | $27.06 | $27.30 | $26.69 | 257,800 |
2019-05-15 | $26.81 | $27.55 | $26.81 | $27.25 | $26.65 | 394,750 |
2019-05-14 | $26.55 | $27.51 | $26.55 | $26.68 | $26.09 | 494,100 |
2019-05-13 | $26.06 | $27.50 | $25.65 | $27.40 | $26.79 | 634,650 |
2019-05-10 | $25.66 | $26.20 | $24.82 | $26.09 | $25.51 | 380,900 |
2019-05-09 | $25.68 | $25.99 | $25.12 | $25.20 | $24.64 | 416,900 |
2019-05-08 | $24.72 | $25.89 | $24.63 | $25.68 | $25.11 | 362,100 |
2019-05-07 | $24.66 | $25.58 | $24.50 | $25.30 | $24.74 | 558,020 |
2019-05-06 | $26.10 | $26.58 | $24.27 | $24.66 | $24.11 | 674,400 |
2019-05-03 | $26.95 | $26.95 | $26.95 | $26.95 | $26.35 | 0 |
2019-05-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.35 | 0 |
2019-05-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.35 | 0 |
2019-04-30 | $27.00 | $27.46 | $26.61 | $26.95 | $26.35 | 354,800 |
2019-04-29 | $28.63 | $28.63 | $26.60 | $27.00 | $26.40 | 648,000 |
2019-04-26 | $28.68 | $29.38 | $28.50 | $28.50 | $27.87 | 355,800 |
2019-04-25 | $30.09 | $30.55 | $28.55 | $28.70 | $28.06 | 845,800 |
2019-04-24 | $29.99 | $30.38 | $29.00 | $29.88 | $29.22 | 753,820 |
2019-04-23 | $31.22 | $31.87 | $29.99 | $29.99 | $29.32 | 1,089,600 |
2019-04-22 | $31.20 | $31.47 | $29.22 | $31.22 | $30.53 | 884,300 |
2019-04-19 | $30.78 | $31.75 | $30.77 | $31.10 | $30.41 | 784,100 |
2019-04-18 | $31.80 | $32.13 | $30.70 | $30.78 | $30.10 | 1,014,600 |
2019-04-17 | $30.80 | $33.16 | $30.39 | $32.24 | $31.52 | 2,113,110 |
2019-04-16 | $29.10 | $30.30 | $29.10 | $30.30 | $29.63 | 845,800 |
2019-04-15 | $29.40 | $30.20 | $29.10 | $29.10 | $28.45 | 469,510 |
2019-04-12 | $28.99 | $29.79 | $28.76 | $29.48 | $28.83 | 484,090 |
2019-04-11 | $29.31 | $29.95 | $28.99 | $28.99 | $28.35 | 578,500 |
2019-04-10 | $29.60 | $29.85 | $29.33 | $29.51 | $28.86 | 391,600 |
2019-04-09 | $29.23 | $29.83 | $29.23 | $29.59 | $28.93 | 429,490 |
2019-04-08 | $29.60 | $30.18 | $29.32 | $29.47 | $28.82 | 680,900 |
2019-04-05 | $29.60 | $29.60 | $29.60 | $29.60 | $28.94 | 0 |
2019-04-04 | $30.00 | $30.15 | $29.42 | $29.60 | $28.94 | 845,400 |
2019-04-03 | $28.80 | $30.58 | $28.51 | $30.15 | $29.48 | 1,704,000 |
2019-04-02 | $29.48 | $30.30 | $29.20 | $29.48 | $28.83 | 1,001,190 |
2019-04-01 | $28.68 | $29.98 | $28.68 | $29.48 | $28.83 | 687,000 |
2019-03-29 | $28.59 | $29.10 | $27.65 | $28.98 | $28.34 | 731,070 |
2019-03-28 | $29.15 | $29.28 | $28.13 | $28.14 | $27.52 | 343,200 |
2019-03-27 | $28.82 | $29.49 | $28.12 | $28.96 | $28.32 | 574,700 |
2019-03-26 | $29.77 | $30.44 | $28.69 | $28.92 | $28.28 | 781,500 |
2019-03-25 | $28.90 | $30.20 | $28.51 | $29.77 | $29.11 | 605,900 |
2019-03-22 | $28.58 | $29.28 | $28.58 | $29.21 | $28.56 | 605,700 |
2019-03-21 | $28.47 | $29.39 | $28.47 | $28.69 | $28.05 | 906,530 |
2019-03-20 | $28.20 | $28.68 | $27.51 | $28.36 | $27.73 | 598,430 |
2019-03-19 | $28.13 | $28.56 | $27.90 | $28.18 | $27.55 | 419,000 |
2019-03-18 | $27.79 | $28.18 | $27.51 | $28.18 | $27.55 | 437,200 |
2019-03-15 | $27.04 | $27.75 | $27.04 | $27.58 | $26.97 | 426,700 |
2019-03-14 | $27.98 | $28.36 | $27.11 | $27.32 | $26.71 | 689,900 |
2019-03-13 | $28.00 | $29.31 | $27.81 | $28.16 | $27.54 | 1,124,700 |
2019-03-12 | $28.11 | $28.38 | $27.48 | $27.99 | $27.37 | 765,740 |
2019-03-11 | $26.71 | $28.48 | $26.71 | $28.00 | $27.38 | 626,900 |
2019-03-08 | $27.10 | $28.57 | $26.86 | $27.00 | $26.40 | 878,100 |
2019-03-07 | $27.25 | $27.76 | $26.94 | $27.27 | $26.66 | 682,300 |
2019-03-06 | $26.76 | $27.34 | $26.76 | $27.25 | $26.65 | 557,530 |
2019-03-05 | $26.20 | $26.77 | $26.16 | $26.76 | $26.17 | 560,300 |
2019-03-04 | $26.23 | $26.67 | $26.05 | $26.31 | $25.73 | 639,800 |
2019-03-01 | $26.53 | $26.80 | $25.81 | $26.23 | $25.65 | 657,900 |
2019-02-28 | $25.57 | $28.05 | $25.40 | $26.52 | $25.93 | 1,042,500 |
2019-02-27 | $25.37 | $25.94 | $25.30 | $25.50 | $24.93 | 511,400 |
2019-02-26 | $25.60 | $26.36 | $25.34 | $25.36 | $24.80 | 723,200 |
2019-02-25 | $25.24 | $25.87 | $25.01 | $25.78 | $25.21 | 804,930 |
2019-02-22 | $24.73 | $25.05 | $24.68 | $25.02 | $24.46 | 371,900 |
2019-02-21 | $24.61 | $25.19 | $24.53 | $24.74 | $24.19 | 385,720 |
2019-02-20 | $25.08 | $25.08 | $24.52 | $24.63 | $24.08 | 333,620 |
2019-02-19 | $24.65 | $25.08 | $24.51 | $24.94 | $24.39 | 428,100 |
2019-02-18 | $23.87 | $24.63 | $23.87 | $24.51 | $23.97 | 322,570 |
2019-02-15 | $24.10 | $24.45 | $23.80 | $23.90 | $23.37 | 172,500 |
2019-02-14 | $23.71 | $24.20 | $23.71 | $24.07 | $23.54 | 175,500 |
2019-02-13 | $23.61 | $24.03 | $23.55 | $23.99 | $23.46 | 257,600 |
2019-02-12 | $23.57 | $23.67 | $23.47 | $23.61 | $23.09 | 233,960 |
2019-02-11 | $23.46 | $23.69 | $23.15 | $23.54 | $23.02 | 221,200 |
2019-02-08 | $23.32 | $23.32 | $23.32 | $23.32 | $22.80 | 0 |
2019-02-07 | $23.32 | $23.32 | $23.32 | $23.32 | $22.80 | 0 |
2019-02-06 | $23.32 | $23.32 | $23.32 | $23.32 | $22.80 | 0 |
2019-02-05 | $23.32 | $23.32 | $23.32 | $23.32 | $22.80 | 0 |
2019-02-04 | $23.32 | $23.32 | $23.32 | $23.32 | $22.80 | 0 |
2019-02-01 | $22.45 | $23.37 | $22.44 | $23.32 | $22.80 | 220,500 |
2019-01-31 | $22.85 | $23.07 | $22.29 | $22.45 | $21.95 | 244,800 |
2019-01-30 | $22.91 | $23.18 | $22.70 | $22.70 | $22.20 | 179,100 |
2019-01-29 | $24.42 | $24.42 | $22.68 | $23.03 | $22.52 | 386,200 |
2019-01-28 | $24.60 | $24.60 | $24.16 | $24.16 | $23.62 | 131,100 |
2019-01-25 | $24.51 | $24.70 | $24.31 | $24.31 | $23.77 | 239,800 |
2019-01-24 | $24.22 | $24.69 | $24.21 | $24.54 | $24.00 | 185,900 |
2019-01-23 | $24.33 | $24.40 | $23.90 | $24.23 | $23.69 | 121,500 |
2019-01-22 | $24.32 | $24.45 | $24.12 | $24.14 | $23.60 | 138,600 |
2019-01-21 | $24.47 | $24.48 | $24.22 | $24.41 | $23.87 | 183,500 |
2019-01-18 | $24.24 | $24.43 | $24.10 | $24.29 | $23.75 | 173,100 |
2019-01-17 | $24.33 | $24.55 | $24.00 | $24.24 | $23.70 | 267,620 |
2019-01-16 | $24.46 | $24.79 | $24.20 | $24.60 | $24.05 | 435,800 |
2019-01-15 | $24.78 | $24.90 | $24.36 | $24.48 | $23.94 | 606,650 |
2019-01-14 | $24.05 | $24.88 | $24.05 | $24.78 | $24.23 | 391,520 |
2019-01-11 | $23.88 | $24.48 | $23.82 | $24.38 | $23.84 | 254,920 |
2019-01-10 | $24.16 | $24.31 | $23.76 | $24.06 | $23.53 | 408,250 |
2019-01-09 | $23.94 | $24.29 | $23.81 | $23.88 | $23.35 | 207,000 |
2019-01-08 | $23.61 | $24.15 | $23.54 | $23.95 | $23.42 | 186,200 |
2019-01-07 | $23.47 | $23.88 | $23.47 | $23.85 | $23.32 | 210,010 |
2019-01-04 | $22.45 | $23.46 | $22.45 | $23.42 | $22.90 | 308,800 |
2019-01-03 | $23.56 | $23.79 | $22.60 | $22.65 | $22.15 | 328,100 |
2019-01-02 | $24.21 | $24.23 | $23.51 | $23.54 | $23.02 | 241,400 |
2019-01-01 | $24.07 | $24.07 | $24.07 | $24.07 | $23.54 | 0 |
2018-12-31 | $24.07 | $24.07 | $24.07 | $24.07 | $23.54 | 0 |
2018-12-28 | $23.72 | $24.18 | $23.30 | $24.07 | $23.54 | 279,100 |
2018-12-27 | $24.23 | $24.57 | $23.16 | $23.16 | $22.65 | 280,600 |
2018-12-26 | $23.53 | $24.48 | $23.53 | $24.14 | $23.60 | 329,320 |
2018-12-25 | $23.94 | $23.94 | $22.92 | $23.74 | $23.21 | 218,700 |
2018-12-24 | $23.66 | $24.18 | $23.56 | $23.97 | $23.44 | 216,700 |
2018-12-21 | $23.76 | $23.87 | $23.51 | $23.66 | $23.13 | 158,800 |
2018-12-20 | $23.52 | $23.87 | $23.43 | $23.68 | $23.15 | 143,600 |
2018-12-19 | $24.00 | $24.19 | $23.64 | $23.66 | $23.13 | 247,000 |
2018-12-18 | $24.15 | $24.39 | $23.78 | $24.00 | $23.47 | 219,300 |
2018-12-17 | $24.50 | $24.50 | $24.09 | $24.38 | $23.84 | 205,600 |
2018-12-14 | $25.30 | $25.49 | $24.27 | $24.38 | $23.84 | 491,200 |
2018-12-13 | $26.68 | $26.68 | $25.40 | $25.49 | $24.92 | 1,220,700 |
2018-12-12 | $25.49 | $27.00 | $25.26 | $26.99 | $26.39 | 828,580 |
2018-12-11 | $24.96 | $25.84 | $24.61 | $25.77 | $25.20 | 404,500 |
2018-12-10 | $24.11 | $25.20 | $23.97 | $25.20 | $24.64 | 390,500 |
2018-12-07 | $24.20 | $24.33 | $23.92 | $24.11 | $23.57 | 169,300 |
2018-12-06 | $24.56 | $24.56 | $24.00 | $24.00 | $23.47 | 171,600 |
2018-12-05 | $24.55 | $24.78 | $24.26 | $24.54 | $24.00 | 242,900 |
2018-12-04 | $24.51 | $24.75 | $24.46 | $24.75 | $24.20 | 152,900 |
2018-12-03 | $24.59 | $24.79 | $24.40 | $24.70 | $24.15 | 326,400 |
2018-11-30 | $23.82 | $24.12 | $23.50 | $23.91 | $23.38 | 257,400 |
2018-11-29 | $24.68 | $24.97 | $24.01 | $24.02 | $23.49 | 279,100 |
2018-11-28 | $24.11 | $24.54 | $23.80 | $24.52 | $23.98 | 286,100 |
2018-11-27 | $24.05 | $24.39 | $23.82 | $24.25 | $23.71 | 395,900 |
2018-11-26 | $24.55 | $24.99 | $23.80 | $23.94 | $23.41 | 334,600 |
2018-11-23 | $26.12 | $26.26 | $24.50 | $24.55 | $24.01 | 351,300 |
2018-11-22 | $26.35 | $26.59 | $26.06 | $26.06 | $25.48 | 238,300 |
2018-11-21 | $26.20 | $26.45 | $25.55 | $26.45 | $25.86 | 245,070 |
2018-11-20 | $26.12 | $26.37 | $25.52 | $25.80 | $25.23 | 349,900 |
2018-11-19 | $26.59 | $26.59 | $26.05 | $26.50 | $25.91 | 270,470 |
2018-11-16 | $26.94 | $26.94 | $26.33 | $26.55 | $25.96 | 600,700 |
2018-11-15 | $25.20 | $27.25 | $25.18 | $27.02 | $26.42 | 1,016,820 |
2018-11-14 | $24.55 | $25.22 | $24.55 | $24.89 | $24.34 | 337,420 |
2018-11-13 | $24.31 | $24.87 | $24.21 | $24.71 | $24.16 | 341,200 |
2018-11-12 | $23.79 | $24.70 | $23.63 | $24.64 | $24.09 | 312,370 |
2018-11-09 | $24.04 | $24.04 | $23.55 | $23.67 | $23.14 | 107,400 |
2018-11-08 | $23.96 | $24.23 | $23.70 | $23.80 | $23.27 | 187,900 |
2018-11-07 | $23.89 | $24.00 | $23.65 | $23.70 | $23.17 | 152,300 |
2018-11-06 | $24.13 | $24.13 | $23.38 | $23.75 | $23.22 | 187,900 |
2018-11-05 | $23.85 | $24.16 | $23.66 | $24.13 | $23.59 | 428,570 |
2018-11-02 | $23.74 | $24.18 | $23.56 | $23.90 | $23.37 | 428,900 |
2018-11-01 | $22.86 | $23.80 | $22.86 | $23.71 | $23.18 | 442,780 |
2018-10-31 | $22.58 | $23.00 | $22.41 | $22.86 | $22.35 | 206,800 |
2018-10-30 | $22.11 | $22.60 | $21.86 | $22.50 | $22.00 | 168,700 |
2018-10-29 | $22.40 | $22.40 | $21.91 | $22.20 | $21.71 | 138,700 |
2018-10-26 | $22.22 | $22.58 | $22.00 | $22.40 | $21.90 | 169,100 |
2018-10-25 | $21.79 | $22.23 | $21.52 | $22.17 | $21.68 | 228,600 |
2018-10-24 | $22.00 | $22.44 | $21.83 | $22.28 | $21.79 | 190,200 |
2018-10-23 | $22.74 | $22.74 | $22.05 | $22.20 | $21.71 | 250,800 |
2018-10-22 | $21.56 | $22.78 | $21.56 | $22.45 | $21.95 | 400,100 |
2018-10-19 | $20.94 | $21.70 | $20.62 | $21.50 | $21.02 | 266,330 |
2018-10-18 | $21.23 | $21.48 | $20.42 | $20.94 | $20.48 | 369,330 |
2018-10-17 | $21.89 | $21.89 | $20.83 | $21.23 | $20.76 | 380,820 |
2018-10-16 | $21.91 | $22.23 | $21.22 | $21.27 | $20.80 | 164,430 |
2018-10-15 | $22.48 | $22.48 | $21.75 | $21.81 | $21.33 | 125,370 |
2018-10-12 | $22.23 | $22.79 | $21.56 | $22.11 | $21.62 | 198,470 |
2018-10-11 | $23.59 | $23.95 | $22.11 | $22.56 | $22.06 | 367,130 |
2018-10-10 | $23.57 | $24.24 | $23.57 | $24.21 | $23.67 | 252,620 |
2018-10-09 | $23.48 | $23.90 | $23.34 | $23.45 | $22.93 | 188,000 |
2018-10-08 | $24.21 | $24.34 | $23.61 | $23.61 | $23.09 | 158,100 |
2018-10-05 | $24.48 | $24.48 | $24.48 | $24.48 | $23.94 | 0 |
2018-10-04 | $24.48 | $24.48 | $24.48 | $24.48 | $23.94 | 0 |
2018-10-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.94 | 0 |
2018-10-02 | $24.48 | $24.48 | $24.48 | $24.48 | $23.94 | 0 |
2018-10-01 | $24.48 | $24.48 | $24.48 | $24.48 | $23.94 | 0 |
2018-09-28 | $24.08 | $24.55 | $24.08 | $24.48 | $23.94 | 73,000 |
2018-09-27 | $24.59 | $24.75 | $24.05 | $24.05 | $23.52 | 155,210 |
2018-09-26 | $24.70 | $24.83 | $24.39 | $24.69 | $24.14 | 223,310 |
2018-09-25 | $24.64 | $24.86 | $24.50 | $24.71 | $24.16 | 104,100 |
2018-09-24 | $24.61 | $24.61 | $24.61 | $24.61 | $24.06 | 0 |
2018-09-21 | $24.37 | $24.80 | $24.37 | $24.61 | $24.06 | 240,010 |
2018-09-20 | $24.52 | $24.86 | $24.28 | $24.49 | $23.95 | 213,210 |
2018-09-19 | $24.08 | $25.10 | $24.08 | $24.70 | $24.15 | 396,910 |
2018-09-18 | $23.57 | $24.29 | $23.44 | $24.15 | $23.61 | 187,100 |
2018-09-17 | $24.10 | $24.10 | $23.33 | $23.64 | $23.12 | 149,600 |
2018-09-14 | $24.50 | $24.60 | $24.05 | $24.05 | $23.52 | 163,600 |
2018-09-13 | $24.60 | $24.70 | $24.25 | $24.60 | $24.05 | 177,900 |
2018-09-12 | $24.30 | $24.56 | $24.12 | $24.35 | $23.81 | 131,700 |
2018-09-11 | $24.59 | $24.77 | $24.01 | $24.27 | $23.73 | 237,400 |
2018-09-10 | $25.07 | $25.27 | $24.26 | $24.60 | $24.05 | 303,600 |
2018-09-07 | $24.75 | $25.23 | $24.35 | $24.65 | $24.10 | 181,800 |
2018-09-06 | $24.90 | $25.11 | $24.19 | $24.69 | $24.14 | 216,900 |
2018-09-05 | $25.31 | $25.47 | $24.83 | $24.94 | $24.39 | 207,110 |
2018-09-04 | $24.81 | $25.35 | $24.81 | $25.30 | $24.74 | 193,700 |
2018-09-03 | $25.04 | $25.57 | $24.57 | $24.81 | $24.26 | 266,800 |
2018-08-31 | $25.80 | $25.84 | $25.17 | $25.37 | $24.81 | 185,800 |
2018-08-30 | $26.56 | $26.62 | $25.74 | $25.76 | $25.19 | 280,800 |
2018-08-29 | $26.50 | $26.74 | $26.45 | $26.56 | $25.97 | 252,560 |
2018-08-28 | $27.26 | $27.39 | $26.84 | $27.30 | $26.69 | 182,660 |
2018-08-27 | $26.71 | $27.48 | $26.69 | $27.30 | $26.69 | 218,700 |
2018-08-24 | $26.58 | $26.82 | $26.34 | $26.71 | $26.12 | 212,460 |
2018-08-23 | $26.18 | $26.75 | $26.11 | $26.58 | $25.99 | 171,720 |
2018-08-22 | $26.61 | $26.65 | $26.10 | $26.18 | $25.60 | 177,600 |
2018-08-21 | $26.30 | $27.21 | $26.03 | $26.61 | $26.02 | 251,300 |
2018-08-20 | $26.50 | $26.50 | $25.70 | $26.47 | $25.88 | 271,400 |
2018-08-17 | $27.10 | $27.49 | $26.04 | $26.11 | $25.53 | 288,890 |
2018-08-16 | $26.96 | $27.42 | $26.51 | $27.08 | $26.48 | 187,700 |
2018-08-15 | $28.09 | $28.16 | $27.41 | $27.46 | $26.85 | 285,770 |
2018-08-14 | $28.00 | $28.26 | $27.90 | $28.09 | $27.47 | 230,000 |
2018-08-13 | $27.72 | $28.28 | $27.45 | $28.20 | $27.57 | 265,700 |
2018-08-10 | $27.76 | $28.28 | $27.76 | $28.04 | $27.42 | 184,680 |
2018-08-09 | $27.30 | $28.45 | $27.30 | $28.01 | $27.39 | 251,080 |
2018-08-08 | $28.00 | $28.00 | $27.31 | $27.41 | $26.80 | 243,400 |
2018-08-07 | $27.10 | $28.07 | $27.00 | $28.04 | $27.42 | 369,300 |
2018-08-06 | $27.60 | $27.83 | $27.19 | $27.24 | $26.64 | 264,000 |
2018-08-03 | $27.50 | $27.93 | $27.42 | $27.50 | $26.89 | 299,700 |
2018-08-02 | $29.12 | $29.30 | $27.20 | $27.89 | $27.27 | 839,400 |
2018-08-01 | $30.00 | $30.16 | $29.50 | $29.62 | $28.96 | 338,600 |
2018-07-31 | $29.69 | $30.07 | $29.61 | $29.88 | $29.22 | 273,800 |
2018-07-30 | $30.26 | $30.41 | $29.65 | $29.71 | $29.05 | 446,600 |
2018-07-27 | $31.00 | $31.19 | $30.00 | $30.41 | $29.74 | 445,700 |
2018-07-26 | $30.56 | $31.76 | $30.56 | $31.21 | $30.52 | 707,800 |
2018-07-25 | $31.11 | $31.51 | $30.81 | $30.86 | $30.18 | 619,500 |
2018-07-24 | $30.67 | $32.30 | $30.58 | $31.43 | $30.73 | 806,700 |
2018-07-23 | $30.00 | $30.36 | $29.85 | $30.27 | $29.60 | 274,500 |
2018-07-20 | $29.97 | $30.45 | $29.73 | $30.39 | $29.72 | 327,700 |
2018-07-19 | $30.71 | $30.97 | $29.80 | $30.08 | $29.41 | 496,400 |
2018-07-18 | $30.99 | $31.35 | $30.77 | $30.81 | $30.13 | 417,500 |
2018-07-17 | $31.00 | $31.11 | $30.51 | $31.10 | $30.41 | 444,200 |
2018-07-16 | $30.78 | $31.20 | $30.63 | $31.00 | $30.31 | 275,400 |
2018-07-13 | $31.02 | $31.17 | $30.61 | $30.92 | $30.23 | 394,900 |
2018-07-12 | $30.00 | $31.30 | $30.00 | $31.13 | $30.44 | 784,100 |
2018-07-11 | $30.86 | $30.90 | $29.63 | $29.97 | $29.30 | 644,600 |
2018-07-10 | $31.20 | $31.28 | $30.80 | $31.26 | $30.57 | 536,610 |
2018-07-09 | $30.70 | $31.22 | $30.60 | $31.19 | $30.50 | 558,300 |
2018-07-06 | $29.41 | $32.21 | $29.05 | $30.69 | $30.01 | 1,075,600 |
2018-07-05 | $30.05 | $30.36 | $29.13 | $29.28 | $28.63 | 294,300 |
2018-07-04 | $31.16 | $31.16 | $29.71 | $30.05 | $29.38 | 623,700 |
2018-07-03 | $30.21 | $31.30 | $30.08 | $31.17 | $30.48 | 511,000 |
2018-07-02 | $30.92 | $31.23 | $29.83 | $30.21 | $29.54 | 452,500 |
2018-06-29 | $30.24 | $31.10 | $30.01 | $30.90 | $30.21 | 570,000 |
2018-06-28 | $30.40 | $30.79 | $30.10 | $30.24 | $29.57 | 373,800 |
2018-06-27 | $30.41 | $30.94 | $30.18 | $30.40 | $29.73 | 400,900 |
2018-06-26 | $29.18 | $30.68 | $28.56 | $30.41 | $29.74 | 462,310 |
2018-06-25 | $30.30 | $30.50 | $29.50 | $29.68 | $29.02 | 380,910 |
2018-06-22 | $28.78 | $30.22 | $28.78 | $29.80 | $29.14 | 410,880 |
2018-06-21 | $31.40 | $31.40 | $29.05 | $29.37 | $28.72 | 664,100 |
2018-06-20 | $30.28 | $31.23 | $29.93 | $30.87 | $30.18 | 680,400 |
2018-06-19 | $32.38 | $32.47 | $29.89 | $30.03 | $29.36 | 1,215,200 |
2018-06-18 | $33.21 | $33.21 | $33.21 | $33.21 | $32.47 | 0 |
2018-06-15 | $35.58 | $35.99 | $32.88 | $33.21 | $32.47 | 1,549,200 |
2018-06-14 | $34.88 | $36.66 | $34.51 | $35.86 | $35.06 | 1,724,800 |
2018-06-13 | $35.28 | $35.59 | $34.55 | $35.00 | $34.22 | 940,100 |
2018-06-12 | $35.56 | $35.98 | $34.00 | $34.94 | $34.16 | 1,122,200 |
2018-06-11 | $34.73 | $36.11 | $34.73 | $35.68 | $34.89 | 1,087,070 |
2018-06-08 | $34.95 | $35.40 | $34.30 | $35.19 | $34.41 | 807,600 |
2018-06-07 | $35.38 | $35.87 | $34.40 | $34.63 | $33.86 | 831,600 |
2018-06-06 | $35.36 | $36.30 | $35.00 | $35.16 | $34.38 | 968,000 |
2018-06-05 | $34.89 | $35.35 | $34.04 | $35.28 | $34.50 | 1,021,810 |
2018-06-04 | $32.80 | $35.76 | $32.80 | $34.83 | $34.06 | 818,920 |
2018-06-01 | $32.81 | $34.08 | $32.32 | $33.14 | $32.40 | 620,010 |
2018-05-31 | $31.80 | $32.96 | $31.80 | $32.87 | $32.01 | 515,200 |
2018-05-30 | $34.20 | $34.30 | $31.36 | $31.74 | $30.91 | 945,100 |
2018-05-29 | $33.90 | $35.48 | $33.90 | $34.84 | $33.92 | 812,000 |
2018-05-28 | $35.47 | $35.47 | $33.50 | $34.36 | $33.46 | 722,320 |
2018-05-25 | $34.58 | $35.79 | $34.57 | $35.47 | $34.54 | 842,100 |
2018-05-24 | $34.48 | $35.12 | $34.48 | $34.78 | $33.87 | 423,620 |
2018-05-23 | $34.85 | $35.59 | $34.65 | $34.71 | $33.80 | 668,700 |
2018-05-22 | $34.70 | $35.25 | $34.60 | $35.09 | $34.17 | 571,000 |
2018-05-21 | $34.05 | $34.92 | $34.05 | $34.78 | $33.87 | 692,000 |
2018-05-18 | $34.01 | $34.30 | $33.41 | $33.96 | $33.07 | 629,800 |
2018-05-17 | $33.38 | $34.16 | $33.38 | $34.03 | $33.13 | 447,300 |
2018-05-16 | $33.70 | $34.02 | $33.34 | $33.56 | $32.68 | 395,100 |
2018-05-15 | $33.00 | $33.88 | $32.80 | $33.82 | $32.93 | 651,600 |
2018-05-14 | $32.91 | $33.15 | $32.47 | $32.71 | $31.85 | 315,300 |
2018-05-11 | $33.59 | $33.59 | $32.66 | $32.93 | $32.06 | 484,300 |
2018-05-10 | $33.58 | $33.79 | $33.09 | $33.43 | $32.55 | 433,700 |
2018-05-09 | $33.20 | $33.40 | $32.85 | $33.25 | $32.38 | 397,100 |
2018-05-08 | $32.90 | $33.49 | $32.82 | $33.15 | $32.28 | 470,200 |
2018-05-07 | $32.36 | $33.28 | $32.18 | $33.12 | $32.25 | 507,400 |
2018-05-04 | $32.15 | $32.60 | $32.00 | $32.36 | $31.51 | 401,600 |
2018-05-03 | $31.20 | $32.40 | $31.06 | $32.15 | $31.30 | 519,100 |
2018-05-02 | $32.10 | $32.40 | $31.23 | $31.33 | $30.51 | 403,500 |
2018-05-01 | $32.01 | $32.01 | $32.01 | $32.01 | $31.17 | 0 |
2018-04-30 | $32.01 | $32.01 | $32.01 | $32.01 | $31.17 | 0 |
2018-04-27 | $31.78 | $32.60 | $31.71 | $32.01 | $31.17 | 414,800 |
2018-04-26 | $33.03 | $33.36 | $31.83 | $32.02 | $31.18 | 668,000 |
2018-04-25 | $33.45 | $33.56 | $33.00 | $33.39 | $32.51 | 500,500 |
2018-04-24 | $32.20 | $33.38 | $32.20 | $33.26 | $32.39 | 678,000 |
2018-04-23 | $32.08 | $33.12 | $31.71 | $32.17 | $31.32 | 745,400 |
2018-04-20 | $34.70 | $34.87 | $32.87 | $32.87 | $32.01 | 1,652,200 |
2018-04-19 | $34.84 | $36.95 | $34.50 | $36.52 | $35.56 | 1,106,400 |
2018-04-18 | $35.23 | $35.63 | $33.38 | $34.78 | $33.87 | 1,062,880 |
2018-04-17 | $37.30 | $37.88 | $35.18 | $35.23 | $34.30 | 1,439,200 |
2018-04-16 | $36.56 | $37.73 | $36.28 | $37.38 | $36.40 | 1,376,880 |
2018-04-13 | $36.12 | $36.89 | $36.01 | $36.81 | $35.84 | 1,192,000 |
2018-04-12 | $35.80 | $36.59 | $35.60 | $36.05 | $35.10 | 1,105,900 |
2018-04-11 | $35.04 | $36.68 | $34.82 | $36.12 | $35.17 | 1,113,300 |
2018-04-10 | $35.58 | $36.78 | $34.47 | $35.08 | $34.16 | 1,321,520 |
2018-04-09 | $34.10 | $35.51 | $33.91 | $35.48 | $34.55 | 873,800 |
2018-04-06 | $34.82 | $34.82 | $34.82 | $34.82 | $33.90 | 0 |
2018-04-05 | $34.82 | $34.82 | $34.82 | $34.82 | $33.90 | 0 |
2018-04-04 | $35.28 | $36.30 | $34.79 | $34.82 | $33.90 | 1,194,290 |
2018-04-03 | $34.60 | $35.40 | $34.00 | $35.26 | $34.33 | 763,200 |
2018-04-02 | $34.96 | $35.89 | $34.70 | $35.16 | $34.24 | 1,214,450 |
2018-03-30 | $34.40 | $35.00 | $34.20 | $34.97 | $34.05 | 963,440 |
2018-03-29 | $35.32 | $36.29 | $34.01 | $34.58 | $33.67 | 1,356,310 |
2018-03-28 | $33.13 | $34.95 | $32.70 | $34.01 | $33.12 | 1,280,060 |
2018-03-27 | $32.62 | $34.11 | $32.62 | $33.52 | $32.64 | 984,830 |
2018-03-26 | $30.92 | $32.63 | $29.88 | $32.60 | $31.74 | 701,540 |
2018-03-23 | $33.20 | $33.98 | $31.25 | $31.62 | $30.79 | 1,325,880 |
2018-03-22 | $32.69 | $34.95 | $32.49 | $34.58 | $33.67 | 1,862,380 |
2018-03-21 | $32.63 | $34.98 | $32.16 | $32.92 | $32.05 | 1,286,570 |
2018-03-20 | $31.57 | $32.66 | $31.00 | $32.40 | $31.55 | 577,690 |
2018-03-19 | $31.69 | $32.43 | $31.42 | $31.99 | $31.15 | 428,330 |
2018-03-16 | $31.01 | $31.93 | $30.80 | $31.75 | $30.91 | 506,710 |
2018-03-15 | $32.05 | $32.06 | $30.57 | $31.14 | $30.32 | 679,730 |
2018-03-14 | $32.31 | $32.65 | $32.13 | $32.29 | $31.44 | 528,500 |
2018-03-13 | $33.13 | $33.16 | $32.39 | $32.49 | $31.64 | 707,480 |
2018-03-12 | $33.15 | $33.78 | $33.11 | $33.16 | $32.29 | 804,200 |
2018-03-09 | $32.40 | $33.28 | $32.39 | $33.15 | $32.28 | 1,140,200 |
2018-03-08 | $31.30 | $33.19 | $31.30 | $32.81 | $31.95 | 1,247,470 |
2018-03-07 | $31.77 | $32.00 | $31.00 | $31.56 | $30.73 | 648,030 |
2018-03-06 | $31.22 | $32.45 | $31.22 | $32.09 | $31.25 | 928,830 |
2018-03-05 | $30.88 | $31.31 | $30.61 | $31.25 | $30.43 | 452,000 |
2018-03-02 | $30.89 | $31.10 | $30.50 | $30.66 | $29.85 | 414,520 |
2018-03-01 | $30.27 | $31.05 | $30.20 | $31.02 | $30.20 | 465,300 |
2018-02-28 | $30.80 | $30.85 | $30.26 | $30.50 | $29.70 | 483,300 |
2018-02-27 | $31.25 | $31.25 | $30.70 | $30.89 | $30.08 | 605,800 |
2018-02-26 | $30.41 | $31.18 | $30.41 | $31.14 | $30.32 | 741,220 |
2018-02-23 | $29.90 | $30.84 | $29.73 | $30.28 | $29.48 | 637,100 |
2018-02-22 | $29.15 | $29.80 | $29.15 | $29.71 | $28.93 | 309,800 |
2018-02-21 | $29.15 | $29.15 | $29.15 | $29.15 | $28.38 | 0 |
2018-02-20 | $29.15 | $29.15 | $29.15 | $29.15 | $28.38 | 0 |
2018-02-19 | $29.15 | $29.15 | $29.15 | $29.15 | $28.38 | 0 |
2018-02-16 | $29.15 | $29.15 | $29.15 | $29.15 | $28.38 | 0 |
2018-02-15 | $29.15 | $29.15 | $29.15 | $29.15 | $28.38 | 0 |
2018-02-14 | $29.40 | $29.72 | $29.10 | $29.15 | $28.38 | 353,600 |
2018-02-13 | $30.57 | $30.87 | $29.50 | $29.58 | $28.80 | 932,700 |
2018-02-12 | $30.16 | $31.72 | $29.02 | $30.82 | $30.01 | 1,291,200 |
2018-02-09 | $31.00 | $33.05 | $30.00 | $30.23 | $29.43 | 1,885,080 |
2018-02-08 | $29.89 | $31.25 | $29.89 | $31.25 | $30.43 | 777,280 |
2018-02-07 | $28.30 | $28.75 | $27.20 | $28.41 | $27.66 | 688,880 |
2018-02-06 | $29.55 | $29.86 | $27.52 | $27.56 | $26.84 | 724,300 |
2018-02-05 | $29.96 | $30.31 | $29.30 | $30.27 | $29.47 | 495,800 |
2018-02-02 | $30.15 | $30.36 | $29.12 | $29.82 | $29.04 | 420,910 |
2018-02-01 | $32.18 | $32.53 | $30.11 | $30.37 | $29.57 | 894,210 |
2018-01-31 | $33.31 | $33.50 | $32.01 | $32.21 | $31.36 | 805,600 |
2018-01-30 | $34.16 | $34.27 | $33.51 | $33.60 | $32.72 | 672,100 |
2018-01-29 | $34.05 | $34.69 | $33.82 | $34.13 | $33.23 | 471,280 |
2018-01-26 | $34.92 | $34.94 | $34.07 | $34.30 | $33.40 | 671,070 |
2018-01-25 | $35.30 | $36.26 | $34.90 | $34.92 | $34.00 | 784,900 |
2018-01-24 | $34.88 | $35.68 | $34.66 | $35.54 | $34.61 | 818,600 |
2018-01-23 | $35.30 | $35.30 | $34.60 | $34.86 | $33.94 | 720,200 |
2018-01-22 | $35.40 | $35.57 | $34.45 | $35.06 | $34.14 | 968,570 |
2018-01-19 | $36.60 | $38.50 | $35.62 | $36.09 | $35.14 | 1,579,200 |
2018-01-18 | $35.15 | $35.85 | $34.83 | $35.67 | $34.73 | 936,710 |
2018-01-17 | $34.70 | $35.54 | $34.21 | $35.21 | $34.28 | 984,110 |
2018-01-16 | $33.80 | $35.28 | $33.80 | $34.96 | $34.04 | 1,123,510 |
2018-01-15 | $36.47 | $36.47 | $33.99 | $34.13 | $33.23 | 1,350,700 |
2018-01-12 | $36.78 | $37.20 | $36.24 | $36.54 | $35.58 | 934,410 |
2018-01-11 | $36.27 | $37.48 | $35.84 | $37.01 | $36.04 | 1,486,550 |
2018-01-10 | $36.25 | $36.90 | $35.82 | $36.39 | $35.43 | 1,150,400 |
2018-01-09 | $37.07 | $37.19 | $36.53 | $36.73 | $35.76 | 1,116,000 |
2018-01-08 | $36.32 | $37.19 | $35.70 | $37.07 | $36.09 | 1,732,400 |
2018-01-05 | $36.72 | $37.59 | $36.62 | $36.67 | $35.71 | 2,210,100 |
2018-01-04 | $36.73 | $39.60 | $36.40 | $37.84 | $36.84 | 3,189,400 |
2018-01-03 | $36.25 | $37.25 | $36.00 | $36.72 | $35.75 | 2,249,850 |
2018-01-02 | $36.30 | $37.19 | $36.16 | $36.60 | $35.64 | 2,224,700 |
2018-01-01 | $36.47 | $36.47 | $36.47 | $36.47 | $35.51 | 0 |
2017-12-29 | $39.60 | $39.86 | $36.09 | $36.47 | $35.51 | 3,564,850 |
2017-12-28 | $40.68 | $41.88 | $38.21 | $39.06 | $38.03 | 5,159,990 |
2017-12-27 | $39.87 | $40.62 | $38.93 | $40.62 | $39.55 | 2,386,700 |
2017-12-26 | $35.74 | $36.93 | $35.01 | $36.93 | $35.96 | 3,262,400 |
2017-12-25 | $33.39 | $33.78 | $32.62 | $33.57 | $32.69 | 370,700 |
2017-12-22 | $33.31 | $34.16 | $33.30 | $33.53 | $32.65 | 385,720 |
2017-12-21 | $33.01 | $33.77 | $32.51 | $33.58 | $32.70 | 505,600 |
2017-12-20 | $34.10 | $34.27 | $33.00 | $33.11 | $32.24 | 379,800 |
2017-12-19 | $33.58 | $34.15 | $33.38 | $33.96 | $33.07 | 356,100 |
2017-12-18 | $33.91 | $34.15 | $33.20 | $33.31 | $32.43 | 239,620 |
2017-12-15 | $33.81 | $34.28 | $33.44 | $33.87 | $32.98 | 350,700 |
2017-12-14 | $34.00 | $34.18 | $33.63 | $34.13 | $33.23 | 247,400 |
2017-12-13 | $33.12 | $34.20 | $33.12 | $34.05 | $33.15 | 307,520 |
2017-12-12 | $33.71 | $34.33 | $33.01 | $33.44 | $32.56 | 399,500 |
2017-12-11 | $33.51 | $34.97 | $33.51 | $34.19 | $33.29 | 523,780 |
2017-12-08 | $32.89 | $33.78 | $32.72 | $33.61 | $32.73 | 511,900 |
2017-12-07 | $32.70 | $33.27 | $32.70 | $32.84 | $31.98 | 348,900 |
2017-12-06 | $32.07 | $33.18 | $32.02 | $32.73 | $31.87 | 494,900 |
2017-12-05 | $34.00 | $34.49 | $32.00 | $32.13 | $31.28 | 678,600 |
2017-12-04 | $36.29 | $36.29 | $34.00 | $34.27 | $33.37 | 945,800 |
2017-12-01 | $36.24 | $36.60 | $35.84 | $36.53 | $35.57 | 479,130 |
2017-11-30 | $36.19 | $36.96 | $35.94 | $36.24 | $35.29 | 365,430 |
2017-11-29 | $36.69 | $36.75 | $35.11 | $36.22 | $35.27 | 525,940 |
2017-11-28 | $35.52 | $36.48 | $35.52 | $36.44 | $35.48 | 375,030 |
2017-11-27 | $37.23 | $37.23 | $35.57 | $35.69 | $34.75 | 538,200 |
2017-11-24 | $37.06 | $37.30 | $36.80 | $37.23 | $36.25 | 738,050 |
2017-11-23 | $38.23 | $38.23 | $37.10 | $37.16 | $36.18 | 908,400 |
2017-11-22 | $37.73 | $38.93 | $37.73 | $38.42 | $37.41 | 674,850 |
2017-11-21 | $38.40 | $38.79 | $37.03 | $38.11 | $37.11 | 915,710 |
2017-11-20 | $37.20 | $38.86 | $37.20 | $38.82 | $37.80 | 1,072,610 |
2017-11-17 | $40.55 | $40.98 | $37.00 | $37.47 | $36.48 | 2,199,100 |
2017-11-16 | $43.00 | $43.85 | $41.00 | $41.09 | $40.01 | 1,473,400 |
2017-11-15 | $44.60 | $44.74 | $42.76 | $43.37 | $42.23 | 1,877,710 |
2017-11-14 | $43.55 | $45.55 | $43.55 | $44.66 | $43.49 | 2,753,530 |
2017-11-13 | $42.77 | $44.39 | $42.77 | $43.99 | $42.83 | 1,925,630 |
2017-11-10 | $42.83 | $43.43 | $42.51 | $42.91 | $41.78 | 1,343,200 |
2017-11-09 | $43.10 | $43.57 | $42.38 | $42.84 | $41.71 | 1,306,300 |
2017-11-08 | $43.10 | $44.50 | $42.90 | $43.39 | $42.25 | 2,292,940 |
2017-11-07 | $43.39 | $43.79 | $42.42 | $43.14 | $42.01 | 1,381,150 |
2017-11-06 | $41.99 | $43.52 | $41.86 | $43.38 | $42.24 | 1,763,000 |
2017-11-03 | $43.47 | $43.47 | $41.49 | $41.91 | $40.81 | 1,210,400 |
2017-11-02 | $41.66 | $43.28 | $41.66 | $43.02 | $41.89 | 1,980,300 |
2017-11-01 | $41.66 | $42.40 | $41.26 | $41.99 | $40.89 | 1,061,700 |
2017-10-31 | $40.20 | $41.65 | $40.20 | $41.61 | $40.52 | 670,530 |
2017-10-30 | $42.51 | $42.92 | $40.70 | $41.00 | $39.92 | 1,255,200 |
2017-10-27 | $42.56 | $43.90 | $42.40 | $43.09 | $41.96 | 1,094,400 |
2017-10-26 | $42.05 | $43.19 | $41.79 | $42.90 | $41.77 | 1,063,750 |
2017-10-25 | $40.73 | $42.50 | $40.70 | $42.19 | $41.08 | 1,071,000 |
2017-10-24 | $41.07 | $41.70 | $40.11 | $40.97 | $39.89 | 672,810 |
2017-10-23 | $40.98 | $41.88 | $40.80 | $41.48 | $40.39 | 588,400 |
2017-10-20 | $40.73 | $41.20 | $40.50 | $40.94 | $39.86 | 479,700 |
2017-10-19 | $40.40 | $41.50 | $39.88 | $40.90 | $39.82 | 956,300 |
2017-10-18 | $42.18 | $42.45 | $40.01 | $40.47 | $39.41 | 1,200,200 |
2017-10-17 | $42.24 | $42.74 | $41.56 | $42.25 | $41.14 | 732,600 |
2017-10-16 | $43.90 | $43.95 | $41.80 | $42.24 | $41.13 | 1,357,200 |
2017-10-13 | $43.02 | $44.00 | $42.53 | $43.84 | $42.69 | 1,464,700 |
2017-10-12 | $43.74 | $44.15 | $42.50 | $43.30 | $42.16 | 1,534,000 |
2017-10-11 | $44.44 | $45.00 | $43.08 | $43.84 | $42.69 | 2,092,900 |
2017-10-10 | $43.50 | $44.61 | $43.16 | $44.48 | $43.31 | 1,714,110 |
2017-10-09 | $44.36 | $44.67 | $42.42 | $43.70 | $42.55 | 1,681,100 |
2017-10-06 | $43.89 | $43.89 | $43.89 | $43.89 | $42.74 | 0 |
2017-10-05 | $43.89 | $43.89 | $43.89 | $43.89 | $42.74 | 0 |
2017-10-04 | $43.89 | $43.89 | $43.89 | $43.89 | $42.74 | 0 |
2017-10-03 | $43.89 | $43.89 | $43.89 | $43.89 | $42.74 | 0 |
2017-10-02 | $43.89 | $43.89 | $43.89 | $43.89 | $42.74 | 0 |
2017-09-29 | $43.65 | $45.44 | $43.51 | $43.89 | $42.74 | 1,866,000 |
2017-09-28 | $44.14 | $45.14 | $43.29 | $43.87 | $42.72 | 2,416,310 |
2017-09-27 | $42.82 | $46.70 | $42.59 | $45.17 | $43.98 | 3,405,310 |
2017-09-26 | $44.42 | $44.42 | $41.00 | $43.41 | $42.27 | 2,778,530 |
2017-09-25 | $43.38 | $46.00 | $43.10 | $44.43 | $43.26 | 3,620,730 |
2017-09-22 | $40.80 | $43.24 | $40.54 | $43.15 | $42.01 | 2,816,800 |
2017-09-21 | $41.98 | $42.45 | $41.08 | $41.35 | $40.26 | 1,314,700 |
2017-09-20 | $40.68 | $41.82 | $40.60 | $41.79 | $40.69 | 1,431,800 |
2017-09-19 | $40.60 | $41.59 | $40.41 | $40.86 | $39.79 | 1,137,800 |
2017-09-18 | $41.02 | $41.29 | $40.18 | $40.79 | $39.72 | 1,609,100 |
2017-09-15 | $43.15 | $43.44 | $40.81 | $41.83 | $40.73 | 2,040,030 |
2017-09-14 | $43.11 | $44.38 | $43.08 | $43.53 | $42.38 | 2,014,070 |
2017-09-13 | $42.50 | $44.05 | $42.10 | $43.48 | $42.34 | 2,061,200 |
2017-09-12 | $43.94 | $43.94 | $42.36 | $43.17 | $42.03 | 2,787,850 |
2017-09-11 | $41.98 | $44.48 | $41.88 | $44.28 | $43.12 | 3,305,850 |
2017-09-08 | $42.20 | $43.26 | $41.30 | $42.14 | $41.03 | 2,565,550 |
2017-09-07 | $42.12 | $43.78 | $41.88 | $42.57 | $41.45 | 3,400,900 |
2017-09-06 | $41.80 | $42.30 | $40.80 | $42.20 | $41.09 | 3,336,630 |
2017-09-05 | $42.00 | $43.35 | $41.97 | $42.61 | $41.49 | 2,958,740 |
2017-09-04 | $44.21 | $44.21 | $41.44 | $41.90 | $40.80 | 4,529,880 |
2017-09-01 | $46.65 | $47.38 | $44.67 | $44.74 | $43.56 | 4,932,640 |
2017-08-31 | $44.40 | $46.98 | $44.20 | $46.53 | $45.31 | 6,346,300 |
2017-08-30 | $44.56 | $47.32 | $43.33 | $44.98 | $43.80 | 7,644,930 |
2017-08-29 | $49.10 | $52.36 | $46.10 | $46.46 | $45.24 | 10,239,120 |
2017-08-28 | $46.91 | $47.60 | $44.99 | $47.60 | $46.35 | 6,612,260 |
2017-08-25 | $39.60 | $43.27 | $39.60 | $43.27 | $42.13 | 6,662,640 |
2017-08-24 | $37.99 | $41.68 | $37.68 | $39.34 | $38.31 | 8,903,800 |
2017-08-23 | $37.13 | $39.39 | $36.61 | $37.89 | $36.89 | 5,423,360 |
2017-08-22 | $38.39 | $39.91 | $37.22 | $37.54 | $36.55 | 5,320,300 |
2017-08-21 | $37.37 | $39.57 | $37.20 | $38.84 | $37.82 | 5,575,510 |
2017-08-18 | $35.67 | $37.76 | $35.42 | $37.65 | $36.66 | 5,998,610 |
2017-08-17 | $35.22 | $37.29 | $34.60 | $36.30 | $35.35 | 6,396,130 |
2017-08-16 | $35.66 | $37.00 | $35.16 | $35.56 | $34.62 | 5,564,480 |
2017-08-15 | $36.50 | $36.79 | $34.86 | $36.28 | $35.33 | 7,003,840 |
2017-08-14 | $34.11 | $36.17 | $33.60 | $36.12 | $35.17 | 7,754,220 |
2017-08-11 | $34.44 | $34.44 | $33.00 | $33.80 | $32.91 | 4,130,540 |
2017-08-10 | $34.88 | $35.48 | $33.00 | $33.72 | $32.83 | 5,906,390 |
2017-08-09 | $35.11 | $35.78 | $33.55 | $35.24 | $34.31 | 9,180,710 |
2017-08-08 | $32.92 | $32.92 | $32.92 | $32.92 | $32.05 | 140,500 |
2017-08-07 | $29.93 | $29.93 | $29.93 | $29.93 | $29.14 | 38,600 |
2017-08-04 | $27.21 | $27.21 | $27.21 | $27.21 | $26.49 | 12,900 |
2017-08-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.09 | 2,100 |
2017-08-02 | $22.49 | $22.49 | $22.49 | $22.49 | $21.90 | 16,200 |
RoadMainT Company Ltd (603860) News Headlines
Recent RoadMainT Company Ltd (603860) News
Similar Companies to RoadMainT Company Ltd (603860) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |