Xuelong Group Company Ltd (603949) Exchange: SHG
Data as of July 9, 2025
$18.60 ($0.04) 0.22%
Xuelong Group Company Ltd - Daily Information
Click for more stock information on Xuelong Group Company Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $18.56 |
Previous Close | $18.60 |
High | $18.65 |
Low | $18.45 |
Adjusted Open | $18.56 |
Previous Adjusted Close | $18.60 |
Adjusted High | $18.65 |
Adjusted Low | $18.45 |
About Xuelong Group Company Ltd (603949)
Xuelong Group Co Ltd
Invest in Xuelong Group Company Ltd (603949)
Historical Stock Data for Xuelong Group Company Ltd (603949)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $18.56 | $18.65 | $18.45 | $18.60 | $18.60 | 2,230,200 |
2025-07-07 | $18.36 | $18.60 | $18.24 | $18.56 | $18.56 | 2,335,650 |
2025-07-04 | $18.60 | $18.79 | $18.36 | $18.39 | $18.39 | 3,080,200 |
2025-07-03 | $18.56 | $18.84 | $18.50 | $18.76 | $18.76 | 2,724,900 |
2025-07-02 | $18.62 | $18.72 | $18.39 | $18.57 | $18.57 | 2,512,900 |
2025-06-30 | $18.66 | $18.94 | $18.42 | $18.90 | $18.90 | 3,654,700 |
2025-06-27 | $18.44 | $18.60 | $18.33 | $18.55 | $18.55 | 2,780,200 |
2025-06-26 | $18.52 | $18.65 | $18.33 | $18.39 | $18.39 | 3,537,200 |
2025-06-25 | $18.54 | $18.71 | $18.30 | $18.52 | $18.52 | 4,104,250 |
2025-06-24 | $18.10 | $18.69 | $18.10 | $18.54 | $18.54 | 4,831,000 |
2025-06-23 | $17.42 | $18.07 | $17.34 | $18.03 | $18.03 | 3,672,700 |
2025-06-20 | $18.14 | $18.29 | $17.63 | $17.69 | $17.69 | 3,561,600 |
2025-06-19 | $18.25 | $18.45 | $17.85 | $17.92 | $17.92 | 4,402,000 |
2025-06-18 | $18.56 | $18.56 | $18.09 | $18.28 | $18.28 | 3,905,900 |
2025-06-17 | $18.53 | $18.70 | $18.37 | $18.51 | $18.51 | 4,022,300 |
2025-06-13 | $20.30 | $20.30 | $19.10 | $19.15 | $19.15 | 8,145,000 |
2025-06-12 | $20.77 | $20.88 | $20.21 | $20.42 | $20.42 | 5,501,000 |
2025-06-11 | $20.40 | $20.98 | $20.38 | $20.74 | $20.74 | 8,275,800 |
2025-06-10 | $20.56 | $21.16 | $19.77 | $20.52 | $20.52 | 9,942,850 |
2025-06-09 | $20.10 | $21.09 | $20.10 | $20.80 | $20.80 | 9,013,450 |
2025-06-06 | $20.16 | $20.35 | $19.99 | $20.23 | $20.23 | 5,883,400 |
2025-06-05 | $20.69 | $20.91 | $20.35 | $20.35 | $20.35 | 7,604,140 |
2025-06-04 | $20.67 | $20.99 | $20.52 | $20.73 | $20.73 | 7,695,590 |
2025-06-03 | $19.91 | $21.20 | $19.91 | $20.79 | $20.79 | 9,664,980 |
2025-05-30 | $21.67 | $21.75 | $20.31 | $20.44 | $20.44 | 13,471,290 |
2025-05-29 | $23.19 | $23.60 | $21.81 | $21.88 | $21.88 | 17,784,540 |
2025-05-28 | $23.65 | $25.62 | $23.08 | $23.89 | $23.89 | 23,183,350 |
2025-05-27 | $21.80 | $24.78 | $21.35 | $24.74 | $24.74 | 27,273,750 |
2025-05-26 | $22.21 | $23.75 | $21.56 | $22.53 | $22.53 | 27,052,900 |
2025-05-23 | $19.33 | $21.59 | $19.33 | $21.59 | $21.59 | 14,189,240 |
2025-05-22 | $18.74 | $20.24 | $18.60 | $19.63 | $19.63 | 15,622,200 |
2025-05-21 | $18.99 | $19.06 | $18.70 | $18.75 | $18.75 | 4,493,320 |
2025-05-20 | $19.00 | $19.21 | $18.85 | $19.09 | $19.09 | 4,587,200 |
2025-05-19 | $19.21 | $19.21 | $18.75 | $18.85 | $18.85 | 5,726,360 |
2025-05-16 | $18.97 | $19.59 | $18.91 | $19.21 | $19.21 | 5,966,360 |
2025-05-15 | $19.51 | $19.51 | $18.96 | $19.10 | $19.10 | 5,449,300 |
2025-05-14 | $19.79 | $19.80 | $19.32 | $19.48 | $19.48 | 8,777,700 |
2025-05-13 | $20.45 | $20.55 | $19.61 | $19.85 | $19.85 | 12,819,000 |
2025-05-12 | $19.42 | $20.49 | $19.14 | $20.37 | $20.37 | 16,752,260 |
2025-05-09 | $19.12 | $19.50 | $18.64 | $19.15 | $19.15 | 9,795,300 |
2025-05-08 | $18.95 | $19.39 | $18.89 | $19.12 | $19.12 | 8,717,200 |
2025-05-07 | $18.80 | $19.38 | $18.69 | $18.95 | $18.95 | 12,199,900 |
2025-05-06 | $17.94 | $18.70 | $17.94 | $18.69 | $18.69 | 7,798,600 |
2025-04-30 | $17.55 | $18.08 | $17.50 | $17.94 | $17.94 | 6,329,600 |
2025-04-29 | $17.16 | $17.84 | $17.00 | $17.46 | $17.46 | 5,989,700 |
2025-04-28 | $17.85 | $17.85 | $17.23 | $17.32 | $17.32 | 5,991,100 |
2025-04-25 | $17.81 | $18.28 | $17.61 | $17.84 | $17.84 | 7,307,200 |
2025-04-24 | $18.82 | $19.18 | $17.81 | $17.81 | $17.81 | 11,131,600 |
2025-04-23 | $18.17 | $19.50 | $18.06 | $18.82 | $18.82 | 15,938,780 |
2025-04-22 | $18.36 | $18.84 | $17.86 | $17.89 | $17.89 | 9,330,300 |
2025-04-21 | $17.75 | $18.74 | $17.75 | $18.45 | $18.45 | 12,110,500 |
2025-04-18 | $17.51 | $18.94 | $17.10 | $18.40 | $18.40 | 15,782,470 |
2025-04-17 | $17.70 | $18.29 | $17.56 | $17.56 | $17.56 | 10,662,490 |
2025-04-16 | $18.48 | $19.10 | $17.41 | $18.16 | $18.16 | 11,761,000 |
2025-04-15 | $19.00 | $19.02 | $18.03 | $18.76 | $18.76 | 13,210,940 |
2025-04-14 | $18.15 | $19.22 | $17.99 | $18.82 | $18.82 | 15,356,800 |
2025-04-11 | $17.30 | $17.92 | $17.22 | $17.85 | $17.85 | 12,341,310 |
2025-04-10 | $17.27 | $18.22 | $17.27 | $17.60 | $17.60 | 15,688,330 |
2025-04-09 | $16.88 | $17.65 | $15.71 | $17.25 | $17.25 | 17,170,230 |
2025-04-08 | $18.48 | $18.71 | $17.06 | $17.10 | $17.10 | 18,620,020 |
2025-04-07 | $19.33 | $19.56 | $18.95 | $18.95 | $18.95 | 6,217,600 |
2025-04-03 | $21.51 | $22.20 | $21.06 | $21.06 | $21.06 | 22,286,700 |
2025-04-02 | $23.40 | $24.68 | $23.40 | $23.40 | $23.40 | 17,762,160 |
2025-04-01 | $26.00 | $28.29 | $26.00 | $26.00 | $26.00 | 27,661,500 |
2025-03-31 | $25.77 | $28.89 | $25.77 | $28.89 | $28.89 | 32,965,240 |
2025-03-28 | $24.01 | $26.26 | $24.01 | $26.26 | $26.26 | 25,364,070 |
2025-03-27 | $23.16 | $25.51 | $22.02 | $23.87 | $23.87 | 25,686,470 |
2025-03-26 | $21.81 | $25.61 | $21.81 | $24.47 | $24.47 | 30,314,570 |
2025-03-25 | $23.01 | $25.78 | $21.10 | $24.23 | $24.23 | 33,842,240 |
2025-03-24 | $19.56 | $23.44 | $19.18 | $23.44 | $23.44 | 27,697,930 |
2025-03-21 | $21.31 | $21.31 | $19.48 | $21.31 | $21.31 | 30,316,700 |
2025-03-20 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 775,160 |
2025-03-19 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 2,259,400 |
2025-03-18 | $14.55 | $16.01 | $14.50 | $16.01 | $16.01 | 4,849,890 |
2025-03-17 | $14.38 | $14.64 | $14.21 | $14.55 | $14.55 | 5,622,450 |
2025-03-14 | $14.26 | $14.46 | $13.88 | $14.38 | $14.38 | 6,266,950 |
2025-03-13 | $14.54 | $15.05 | $14.17 | $14.39 | $14.39 | 9,401,000 |
2025-03-12 | $14.19 | $14.60 | $14.17 | $14.38 | $14.38 | 7,216,300 |
2025-03-11 | $14.11 | $14.25 | $13.91 | $14.17 | $14.17 | 5,178,840 |
2025-03-10 | $14.14 | $14.56 | $14.14 | $14.29 | $14.29 | 5,630,330 |
2025-03-07 | $14.10 | $14.28 | $13.86 | $14.15 | $14.15 | 7,289,800 |
2025-03-06 | $13.99 | $14.30 | $13.99 | $14.13 | $14.13 | 9,834,740 |
2025-03-05 | $13.75 | $14.07 | $13.67 | $13.92 | $13.92 | 8,061,730 |
2025-03-04 | $13.60 | $14.09 | $13.46 | $13.89 | $13.89 | 12,655,100 |
2025-03-03 | $14.44 | $15.32 | $14.32 | $14.33 | $14.33 | 19,986,840 |
2025-02-28 | $19.03 | $19.03 | $15.73 | $15.91 | $15.91 | 26,490,500 |
2025-02-27 | $17.30 | $17.30 | $16.92 | $17.30 | $17.30 | 8,284,120 |
2025-02-26 | $15.63 | $15.73 | $14.99 | $15.73 | $15.73 | 10,834,990 |
2025-02-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 3,193,960 |
2025-02-24 | $13.41 | $13.41 | $12.91 | $13.00 | $13.00 | 4,637,480 |
2025-02-20 | $13.10 | $14.09 | $12.98 | $13.70 | $13.70 | 7,865,670 |
2025-02-19 | $12.95 | $13.44 | $12.72 | $13.19 | $13.19 | 6,263,400 |
2025-02-18 | $12.50 | $12.98 | $12.32 | $12.72 | $12.72 | 4,644,610 |
2025-02-17 | $12.18 | $12.52 | $12.10 | $12.44 | $12.44 | 2,091,650 |
2025-02-14 | $12.18 | $12.43 | $12.11 | $12.18 | $12.18 | 1,679,240 |
2025-02-13 | $12.40 | $12.49 | $12.13 | $12.17 | $12.17 | 1,805,100 |
2025-02-12 | $12.40 | $12.50 | $12.33 | $12.42 | $12.42 | 1,717,810 |
2025-02-11 | $12.84 | $13.10 | $12.40 | $12.45 | $12.45 | 2,627,200 |
2025-02-10 | $12.50 | $12.99 | $12.46 | $12.80 | $12.80 | 3,090,970 |
2025-02-07 | $12.52 | $12.64 | $12.33 | $12.49 | $12.49 | 2,720,970 |
2025-02-06 | $12.30 | $12.51 | $12.14 | $12.49 | $12.49 | 2,224,900 |
2025-02-05 | $12.14 | $12.38 | $12.10 | $12.27 | $12.27 | 1,875,220 |
2025-01-27 | $12.32 | $12.36 | $12.00 | $12.01 | $12.01 | 1,244,800 |
2025-01-24 | $12.02 | $12.24 | $11.97 | $12.22 | $12.22 | 1,625,500 |
2025-01-23 | $11.99 | $12.18 | $11.98 | $12.06 | $12.06 | 1,954,010 |
2025-01-22 | $12.11 | $12.14 | $11.82 | $11.89 | $11.89 | 1,373,400 |
2025-01-21 | $12.30 | $12.40 | $12.00 | $12.09 | $12.09 | 2,237,800 |
2025-01-20 | $12.48 | $12.78 | $12.15 | $12.27 | $12.27 | 3,607,700 |
2025-01-17 | $11.90 | $12.56 | $11.83 | $12.44 | $12.44 | 4,199,700 |
2025-01-16 | $12.75 | $12.75 | $11.91 | $12.01 | $12.01 | 4,561,100 |
2025-01-15 | $11.93 | $12.26 | $11.80 | $12.25 | $12.25 | 3,061,400 |
2025-01-14 | $11.45 | $11.93 | $11.42 | $11.92 | $11.92 | 2,017,700 |
2025-01-13 | $11.02 | $11.39 | $10.89 | $11.36 | $11.36 | 1,486,700 |
2025-01-09 | $11.38 | $11.58 | $11.24 | $11.51 | $11.51 | 1,962,100 |
2025-01-08 | $11.40 | $11.48 | $10.90 | $11.38 | $11.38 | 2,230,470 |
2025-01-07 | $11.01 | $11.40 | $10.93 | $11.38 | $11.38 | 1,977,170 |
2025-01-06 | $11.00 | $11.23 | $10.54 | $11.08 | $11.08 | 2,020,600 |
2025-01-03 | $11.73 | $11.73 | $10.92 | $11.02 | $11.02 | 2,764,570 |
2025-01-02 | $11.94 | $12.12 | $11.60 | $11.74 | $11.74 | 2,117,800 |
2024-12-31 | $12.40 | $12.45 | $11.92 | $11.99 | $11.99 | 1,912,900 |
2024-12-30 | $12.70 | $12.72 | $12.19 | $12.29 | $12.29 | 2,205,600 |
2024-12-27 | $12.50 | $12.83 | $12.41 | $12.70 | $12.70 | 2,072,200 |
2024-12-26 | $12.06 | $12.68 | $12.06 | $12.49 | $12.49 | 2,643,700 |
2024-12-25 | $12.54 | $12.54 | $11.90 | $12.14 | $12.14 | 2,554,140 |
2024-12-24 | $12.56 | $12.80 | $12.21 | $12.48 | $12.48 | 2,379,300 |
2024-12-23 | $13.34 | $13.34 | $12.39 | $12.43 | $12.43 | 3,237,600 |
2024-12-20 | $12.87 | $13.42 | $12.87 | $13.34 | $13.34 | 3,003,300 |
2024-12-19 | $12.96 | $13.01 | $12.67 | $12.92 | $12.92 | 2,334,100 |
2024-12-18 | $13.14 | $13.30 | $12.72 | $12.99 | $12.99 | 2,705,100 |
2024-12-17 | $14.00 | $14.10 | $13.03 | $13.12 | $13.12 | 4,165,400 |
2024-12-16 | $14.25 | $14.34 | $13.92 | $14.10 | $14.10 | 3,361,260 |
2024-12-13 | $14.60 | $14.78 | $14.25 | $14.25 | $14.25 | 4,015,880 |
2024-12-12 | $14.90 | $15.07 | $14.67 | $14.68 | $14.68 | 4,747,780 |
2024-12-11 | $14.46 | $14.87 | $14.21 | $14.87 | $14.87 | 6,045,850 |
2024-12-10 | $15.05 | $15.16 | $14.35 | $14.40 | $14.40 | 6,509,470 |
2024-12-09 | $14.15 | $14.76 | $14.03 | $14.73 | $14.73 | 7,675,380 |
2024-12-06 | $14.33 | $14.37 | $13.92 | $14.14 | $14.14 | 5,743,040 |
2024-12-05 | $14.32 | $14.68 | $13.92 | $14.43 | $14.43 | 9,105,560 |
2024-12-04 | $15.15 | $16.09 | $14.39 | $14.45 | $14.45 | 16,373,560 |
2024-12-03 | $13.55 | $14.63 | $13.55 | $14.63 | $14.63 | 6,168,830 |
2024-12-02 | $13.00 | $13.38 | $12.90 | $13.30 | $13.30 | 6,181,040 |
2024-11-29 | $12.76 | $13.39 | $12.61 | $13.08 | $13.08 | 7,317,930 |
2024-11-28 | $12.86 | $13.40 | $12.74 | $13.08 | $13.08 | 6,913,100 |
2024-11-27 | $12.60 | $13.37 | $12.10 | $13.07 | $13.07 | 8,727,480 |
2024-11-26 | $13.30 | $13.30 | $12.65 | $12.71 | $12.71 | 7,851,250 |
2024-11-25 | $13.81 | $14.17 | $12.92 | $13.48 | $13.48 | 9,995,510 |
2024-11-22 | $14.55 | $15.04 | $13.50 | $14.02 | $14.02 | 15,947,550 |
2024-11-21 | $12.60 | $13.87 | $12.36 | $13.87 | $13.87 | 12,996,440 |
2024-11-20 | $11.81 | $12.99 | $11.74 | $12.61 | $12.61 | 9,721,930 |
2024-11-19 | $11.26 | $11.83 | $11.26 | $11.81 | $11.81 | 2,869,480 |
2024-11-18 | $11.52 | $11.75 | $11.20 | $11.31 | $11.31 | 2,537,840 |
2024-11-15 | $11.71 | $11.94 | $11.54 | $11.56 | $11.56 | 2,038,040 |
2024-11-14 | $12.30 | $12.31 | $11.69 | $11.70 | $11.70 | 2,529,200 |
2024-11-13 | $12.08 | $12.19 | $11.74 | $12.19 | $12.19 | 1,977,800 |
2024-11-12 | $12.18 | $12.34 | $11.93 | $12.08 | $12.08 | 2,668,940 |
2024-11-11 | $11.85 | $12.22 | $11.81 | $12.20 | $12.20 | 2,542,720 |
2024-11-08 | $12.04 | $12.15 | $11.78 | $11.91 | $11.91 | 2,789,500 |
2024-11-07 | $11.61 | $11.91 | $11.53 | $11.90 | $11.90 | 2,623,770 |
2024-11-06 | $11.54 | $11.67 | $11.40 | $11.63 | $11.63 | 2,242,540 |
2024-11-05 | $11.50 | $11.55 | $11.35 | $11.54 | $11.54 | 2,255,700 |
2024-11-04 | $10.99 | $11.44 | $10.91 | $11.44 | $11.44 | 2,220,200 |
2024-11-01 | $11.49 | $11.68 | $10.91 | $10.99 | $10.99 | 2,848,720 |
2024-10-31 | $11.15 | $11.55 | $11.15 | $11.40 | $11.40 | 2,003,600 |
2024-10-30 | $11.30 | $11.55 | $11.15 | $11.33 | $11.33 | 2,138,700 |
2024-10-29 | $11.80 | $12.00 | $11.36 | $11.40 | $11.40 | 3,196,060 |
2024-10-28 | $11.60 | $11.89 | $11.50 | $11.88 | $11.88 | 2,057,900 |
2024-10-25 | $11.30 | $11.56 | $11.28 | $11.54 | $11.54 | 2,356,100 |
2024-10-24 | $11.20 | $11.33 | $11.04 | $11.24 | $11.24 | 1,860,900 |
2024-10-23 | $11.09 | $11.59 | $10.96 | $11.22 | $11.22 | 2,941,540 |
2024-10-22 | $10.81 | $11.09 | $10.79 | $11.08 | $11.08 | 2,369,700 |
2024-10-21 | $11.11 | $11.20 | $10.76 | $10.86 | $10.86 | 2,961,760 |
2024-10-18 | $10.59 | $11.08 | $10.59 | $10.89 | $10.89 | 2,283,570 |
2024-10-17 | $10.67 | $11.06 | $10.65 | $10.68 | $10.68 | 1,518,500 |
2024-10-16 | $10.51 | $10.95 | $10.51 | $10.83 | $10.83 | 1,844,640 |
2024-10-15 | $10.85 | $11.05 | $10.67 | $10.72 | $10.72 | 1,950,080 |
2024-10-14 | $10.58 | $10.95 | $10.50 | $10.89 | $10.89 | 2,761,040 |
2024-10-11 | $11.14 | $11.14 | $10.50 | $10.60 | $10.60 | 2,786,350 |
2024-10-10 | $11.06 | $11.48 | $10.81 | $11.08 | $11.08 | 3,752,140 |
2024-10-09 | $12.31 | $12.33 | $11.29 | $11.29 | $11.29 | 4,384,030 |
2024-10-08 | $12.88 | $12.89 | $11.64 | $12.54 | $12.54 | 5,441,740 |
2024-09-30 | $11.21 | $11.85 | $10.91 | $11.72 | $11.72 | 4,344,800 |
2024-09-27 | $10.60 | $10.88 | $10.50 | $10.85 | $10.85 | 1,269,400 |
2024-09-26 | $10.00 | $10.40 | $9.95 | $10.40 | $10.40 | 1,595,940 |
2024-09-25 | $10.12 | $10.25 | $10.01 | $10.05 | $10.05 | 1,761,140 |
2024-09-24 | $9.58 | $10.08 | $9.58 | $10.03 | $10.03 | 2,024,100 |
2024-09-23 | $9.45 | $9.59 | $9.37 | $9.52 | $9.52 | 1,071,330 |
2024-09-20 | $9.75 | $9.76 | $9.36 | $9.45 | $9.45 | 1,471,600 |
2024-09-19 | $9.70 | $9.83 | $9.25 | $9.72 | $9.72 | 1,803,200 |
2024-09-18 | $9.55 | $9.65 | $9.23 | $9.35 | $9.35 | 1,375,800 |
2024-09-13 | $9.92 | $9.92 | $9.48 | $9.48 | $9.48 | 1,195,900 |
2024-09-12 | $9.97 | $10.08 | $9.82 | $9.83 | $9.83 | 1,096,040 |
2024-09-11 | $10.01 | $10.10 | $9.65 | $9.92 | $9.92 | 931,100 |
2024-09-10 | $9.99 | $10.05 | $9.78 | $10.01 | $10.01 | 909,600 |
2024-09-09 | $9.87 | $10.09 | $9.81 | $9.99 | $9.99 | 1,027,440 |
2024-09-06 | $10.15 | $10.16 | $9.94 | $9.95 | $9.95 | 1,057,800 |
2024-09-05 | $10.13 | $10.21 | $10.08 | $10.15 | $10.15 | 836,200 |
2024-09-04 | $10.00 | $10.18 | $9.98 | $10.09 | $10.09 | 1,272,890 |
2024-09-03 | $9.95 | $10.18 | $9.84 | $10.11 | $10.11 | 1,148,100 |
2024-09-02 | $10.02 | $10.21 | $9.94 | $9.95 | $9.95 | 1,395,300 |
2024-08-30 | $9.90 | $10.18 | $9.86 | $10.03 | $10.03 | 1,680,480 |
2024-08-29 | $9.50 | $9.89 | $9.50 | $9.88 | $9.88 | 1,244,100 |
2024-08-28 | $9.35 | $9.70 | $9.29 | $9.61 | $9.61 | 1,595,300 |
2024-08-27 | $9.51 | $9.56 | $9.33 | $9.37 | $9.37 | 1,974,500 |
2024-08-26 | $9.29 | $9.61 | $9.24 | $9.59 | $9.59 | 1,604,700 |
2024-08-23 | $9.53 | $9.53 | $9.21 | $9.28 | $9.28 | 2,000,720 |
2024-08-22 | $9.73 | $9.84 | $9.55 | $9.57 | $9.57 | 994,700 |
2024-08-21 | $9.68 | $9.86 | $9.62 | $9.75 | $9.75 | 967,900 |
2024-08-20 | $9.85 | $9.88 | $9.62 | $9.68 | $9.68 | 1,003,940 |
2024-08-19 | $9.97 | $10.03 | $9.80 | $9.85 | $9.85 | 1,143,600 |
2024-08-16 | $10.12 | $10.21 | $9.96 | $9.98 | $9.98 | 1,079,670 |
2024-08-15 | $10.08 | $10.27 | $9.91 | $10.12 | $10.12 | 1,179,300 |
2024-08-14 | $10.19 | $10.26 | $10.06 | $10.08 | $10.08 | 897,500 |
2024-08-13 | $10.24 | $10.32 | $10.04 | $10.20 | $10.20 | 1,149,800 |
2024-08-12 | $10.23 | $10.33 | $10.12 | $10.18 | $10.18 | 1,194,200 |
2024-08-09 | $10.45 | $10.62 | $10.21 | $10.24 | $10.24 | 1,250,200 |
2024-08-08 | $10.46 | $10.46 | $10.17 | $10.41 | $10.41 | 981,100 |
2024-08-07 | $10.45 | $10.57 | $10.26 | $10.44 | $10.44 | 1,015,460 |
2024-08-06 | $10.37 | $10.49 | $10.18 | $10.45 | $10.45 | 1,110,300 |
2024-08-05 | $10.51 | $10.62 | $10.18 | $10.18 | $10.18 | 1,293,600 |
2024-08-02 | $10.76 | $10.90 | $10.55 | $10.60 | $10.60 | 1,106,300 |
2024-08-01 | $10.94 | $11.16 | $10.79 | $10.84 | $10.84 | 1,249,900 |
2024-07-31 | $10.40 | $10.86 | $10.34 | $10.86 | $10.86 | 1,326,440 |
2024-07-30 | $10.29 | $10.46 | $10.27 | $10.36 | $10.36 | 967,650 |
2024-07-29 | $10.46 | $10.61 | $10.24 | $10.39 | $10.39 | 1,337,580 |
2024-07-26 | $10.08 | $10.44 | $10.08 | $10.42 | $10.42 | 1,101,730 |
2024-07-25 | $9.88 | $10.17 | $9.81 | $10.07 | $10.07 | 1,051,900 |
2024-07-24 | $10.22 | $10.35 | $9.93 | $9.99 | $9.99 | 1,141,100 |
2024-07-23 | $10.45 | $10.55 | $10.22 | $10.26 | $10.26 | 948,100 |
2024-07-22 | $10.30 | $10.54 | $10.30 | $10.45 | $10.45 | 981,700 |
2024-07-19 | $10.34 | $10.59 | $10.24 | $10.45 | $10.45 | 1,502,100 |
2024-07-18 | $10.40 | $10.41 | $10.12 | $10.30 | $10.30 | 1,548,700 |
2024-07-17 | $10.68 | $10.89 | $10.40 | $10.42 | $10.42 | 1,574,300 |
2024-07-16 | $10.89 | $11.08 | $10.72 | $10.81 | $10.81 | 1,483,300 |
2024-07-15 | $11.36 | $11.46 | $10.88 | $11.03 | $11.03 | 1,398,580 |
2024-07-12 | $11.32 | $11.42 | $11.20 | $11.34 | $11.34 | 1,137,500 |
2024-07-11 | $11.26 | $11.39 | $11.10 | $11.36 | $11.36 | 1,364,500 |
2024-07-10 | $10.86 | $11.07 | $10.77 | $10.94 | $10.94 | 1,500,500 |
2024-07-09 | $10.55 | $10.85 | $10.37 | $10.84 | $10.84 | 1,245,800 |
2024-07-08 | $10.98 | $10.98 | $10.56 | $10.59 | $10.59 | 1,085,600 |
2024-07-05 | $10.86 | $11.09 | $10.70 | $11.00 | $11.00 | 1,167,900 |
2024-07-04 | $11.28 | $11.43 | $10.90 | $10.92 | $10.92 | 1,587,200 |
2024-07-03 | $11.33 | $11.58 | $11.24 | $11.26 | $11.26 | 978,900 |
2024-07-02 | $11.44 | $11.59 | $11.38 | $11.46 | $11.46 | 1,030,240 |
2024-07-01 | $11.35 | $11.49 | $11.01 | $11.45 | $11.45 | 1,807,830 |
2024-06-28 | $11.46 | $11.56 | $11.17 | $11.26 | $11.26 | 1,821,890 |
2024-06-27 | $11.93 | $11.93 | $11.28 | $11.28 | $11.28 | 2,028,430 |
2024-06-26 | $11.12 | $11.73 | $11.12 | $11.68 | $11.68 | 1,349,500 |
2024-06-25 | $11.21 | $11.66 | $11.20 | $11.42 | $11.42 | 2,076,970 |
2024-06-24 | $11.79 | $11.79 | $11.15 | $11.21 | $11.21 | 1,887,500 |
2024-06-21 | $11.80 | $11.95 | $11.56 | $11.82 | $11.82 | 1,261,600 |
2024-06-20 | $12.10 | $12.16 | $11.72 | $11.78 | $11.78 | 1,516,990 |
2024-06-19 | $12.36 | $12.51 | $12.16 | $12.19 | $12.19 | 1,261,920 |
2024-06-18 | $11.83 | $12.33 | $11.72 | $12.25 | $12.25 | 1,999,800 |
2024-06-17 | $11.65 | $12.36 | $11.65 | $11.93 | $11.93 | 2,511,030 |
2024-06-14 | $12.11 | $12.21 | $11.83 | $11.95 | $11.95 | 1,756,400 |
2024-06-13 | $12.09 | $12.29 | $11.91 | $12.16 | $12.16 | 1,476,100 |
2024-06-12 | $11.95 | $12.18 | $11.91 | $12.08 | $12.08 | 1,323,400 |
2024-06-11 | $11.84 | $12.08 | $11.49 | $11.99 | $11.99 | 2,104,000 |
2024-06-07 | $11.36 | $11.82 | $11.36 | $11.81 | $11.81 | 2,342,380 |
2024-06-06 | $12.13 | $12.20 | $11.15 | $11.31 | $11.31 | 2,756,360 |
2024-06-05 | $12.48 | $12.48 | $12.06 | $12.10 | $12.10 | 1,705,330 |
2024-06-04 | $12.71 | $12.85 | $12.30 | $12.46 | $12.46 | 1,983,200 |
2024-06-03 | $13.47 | $13.50 | $12.72 | $12.87 | $12.87 | 1,889,200 |
2024-05-31 | $13.38 | $13.52 | $13.25 | $13.47 | $13.47 | 1,042,990 |
2024-05-30 | $13.27 | $13.83 | $13.26 | $13.38 | $13.38 | 1,447,060 |
2024-05-29 | $13.12 | $13.40 | $12.99 | $13.36 | $13.36 | 1,180,520 |
2024-05-28 | $13.26 | $13.39 | $13.00 | $13.10 | $13.10 | 1,282,700 |
2024-05-27 | $13.40 | $13.51 | $13.00 | $13.39 | $13.39 | 1,376,100 |
2024-05-24 | $13.53 | $13.69 | $13.30 | $13.31 | $13.31 | 1,006,600 |
2024-05-23 | $14.14 | $14.15 | $13.46 | $13.55 | $13.55 | 1,523,960 |
2024-05-22 | $13.96 | $14.24 | $13.90 | $13.95 | $13.95 | 1,198,480 |
2024-05-21 | $14.29 | $14.32 | $13.96 | $14.07 | $14.07 | 1,225,740 |
2024-05-20 | $14.23 | $14.62 | $14.23 | $14.33 | $14.33 | 1,239,240 |
2024-05-17 | $14.27 | $14.58 | $14.19 | $14.36 | $14.36 | 1,364,100 |
2024-05-16 | $14.23 | $14.49 | $14.22 | $14.36 | $14.36 | 1,112,300 |
2024-05-15 | $14.28 | $14.52 | $14.25 | $14.25 | $14.25 | 1,346,030 |
2024-05-14 | $14.29 | $14.67 | $14.29 | $14.49 | $14.49 | 1,650,950 |
2024-05-13 | $14.55 | $14.55 | $14.10 | $14.25 | $14.25 | 1,436,510 |
2024-05-10 | $14.88 | $15.00 | $14.54 | $14.56 | $14.56 | 1,350,500 |
2024-05-09 | $15.22 | $15.49 | $15.12 | $15.18 | $15.18 | 1,570,000 |
2024-05-08 | $15.37 | $15.52 | $15.21 | $15.23 | $15.23 | 1,773,520 |
2024-05-07 | $15.30 | $15.71 | $15.11 | $15.34 | $15.34 | 2,022,400 |
2024-05-06 | $15.09 | $15.37 | $14.87 | $15.32 | $15.32 | 2,062,670 |
2024-04-30 | $14.69 | $15.06 | $14.66 | $14.94 | $14.94 | 2,153,740 |
2024-04-29 | $14.46 | $14.93 | $14.38 | $14.88 | $14.88 | 1,650,340 |
2024-04-26 | $14.13 | $14.47 | $14.00 | $14.39 | $14.39 | 1,578,580 |
2024-04-25 | $14.17 | $14.26 | $14.03 | $14.09 | $14.09 | 1,239,200 |
2024-04-24 | $13.64 | $14.35 | $13.64 | $14.15 | $14.15 | 1,845,200 |
2024-04-23 | $13.44 | $13.73 | $13.25 | $13.59 | $13.59 | 1,941,600 |
2024-04-22 | $13.00 | $13.53 | $12.84 | $13.27 | $13.27 | 2,101,690 |
2024-04-19 | $13.19 | $13.56 | $13.16 | $13.31 | $13.31 | 1,749,460 |
2024-04-18 | $13.63 | $13.87 | $13.15 | $13.51 | $13.51 | 2,529,840 |
2024-04-17 | $12.17 | $13.60 | $12.17 | $13.55 | $13.55 | 3,703,500 |
2024-04-16 | $13.85 | $13.99 | $12.77 | $12.77 | $12.77 | 2,416,800 |
2024-04-15 | $14.17 | $14.78 | $13.29 | $14.19 | $14.19 | 3,929,210 |
2024-04-12 | $14.83 | $14.91 | $14.30 | $14.32 | $14.32 | 1,925,900 |
2024-04-11 | $14.38 | $15.06 | $14.15 | $14.75 | $14.75 | 3,412,080 |
2024-04-10 | $14.98 | $14.98 | $14.18 | $14.40 | $14.40 | 2,825,460 |
2024-04-09 | $14.96 | $15.16 | $14.88 | $15.01 | $15.01 | 1,914,300 |
2024-04-08 | $15.45 | $15.70 | $14.93 | $14.99 | $14.99 | 2,713,120 |
2024-04-03 | $15.71 | $16.15 | $15.24 | $15.58 | $15.58 | 3,270,000 |
2024-04-02 | $15.64 | $15.88 | $15.45 | $15.66 | $15.66 | 2,161,260 |
2024-04-01 | $15.21 | $15.64 | $15.10 | $15.63 | $15.63 | 2,002,710 |
2024-03-29 | $14.88 | $15.14 | $14.80 | $15.11 | $15.11 | 1,865,500 |
2024-03-28 | $14.42 | $15.13 | $14.30 | $14.86 | $14.86 | 2,172,920 |
2024-03-27 | $15.19 | $15.20 | $14.40 | $14.47 | $14.47 | 1,997,400 |
2024-03-26 | $14.87 | $15.18 | $14.71 | $15.08 | $15.08 | 2,269,900 |
2024-03-25 | $15.45 | $15.50 | $14.85 | $14.88 | $14.88 | 2,663,500 |
2024-03-22 | $15.88 | $15.90 | $15.27 | $15.46 | $15.46 | 2,478,880 |
2024-03-21 | $15.62 | $15.94 | $15.47 | $15.90 | $15.90 | 2,582,600 |
2024-03-20 | $15.34 | $15.68 | $15.34 | $15.68 | $15.68 | 1,867,540 |
2024-03-19 | $15.47 | $15.54 | $15.13 | $15.33 | $15.33 | 2,158,340 |
2024-03-18 | $15.10 | $15.50 | $15.06 | $15.44 | $15.44 | 2,738,980 |
2024-03-15 | $14.67 | $14.84 | $14.52 | $14.82 | $14.82 | 2,167,600 |
2024-03-14 | $14.66 | $14.87 | $14.32 | $14.67 | $14.67 | 1,789,500 |
2024-03-13 | $14.97 | $14.97 | $14.55 | $14.74 | $14.74 | 2,177,300 |
2024-03-12 | $14.27 | $14.68 | $14.22 | $14.67 | $14.67 | 2,582,480 |
2024-03-11 | $13.95 | $14.25 | $13.89 | $14.25 | $14.25 | 1,699,710 |
2024-03-08 | $13.97 | $14.12 | $13.82 | $13.95 | $13.95 | 1,605,330 |
2024-03-07 | $14.17 | $14.35 | $13.86 | $13.95 | $13.95 | 2,494,580 |
2024-03-06 | $14.00 | $14.39 | $13.81 | $14.14 | $14.14 | 2,173,440 |
2024-03-05 | $13.89 | $14.14 | $13.50 | $13.93 | $13.93 | 2,880,300 |
2024-03-04 | $14.18 | $14.20 | $13.57 | $13.88 | $13.88 | 2,550,660 |
2024-03-01 | $14.30 | $14.35 | $13.65 | $13.89 | $13.89 | 2,995,200 |
2024-02-29 | $13.13 | $13.98 | $13.06 | $13.77 | $13.77 | 4,157,700 |
2024-02-28 | $14.85 | $15.12 | $13.38 | $13.40 | $13.40 | 6,108,500 |
2024-02-27 | $14.32 | $14.85 | $14.13 | $14.82 | $14.82 | 3,095,600 |
2024-02-26 | $14.25 | $14.70 | $14.05 | $14.40 | $14.40 | 4,000,300 |
2024-02-23 | $13.36 | $14.20 | $13.32 | $14.18 | $14.18 | 4,128,280 |
2024-02-22 | $12.68 | $13.36 | $12.60 | $13.36 | $13.36 | 3,701,800 |
2024-02-21 | $12.46 | $13.33 | $12.22 | $12.73 | $12.73 | 4,678,830 |
2024-02-20 | $12.32 | $12.73 | $11.82 | $12.67 | $12.67 | 4,053,870 |
2024-02-19 | $11.07 | $12.13 | $11.07 | $12.13 | $12.13 | 5,991,010 |
2024-02-08 | $9.97 | $11.23 | $9.22 | $11.03 | $11.03 | 6,790,600 |
2024-02-07 | $11.08 | $11.19 | $10.11 | $10.21 | $10.21 | 5,372,440 |
2024-02-06 | $10.50 | $11.95 | $10.50 | $11.20 | $11.20 | 5,557,600 |
2024-02-05 | $12.58 | $12.85 | $11.67 | $11.67 | $11.67 | 3,455,300 |
2024-02-02 | $13.74 | $14.02 | $12.50 | $12.97 | $12.97 | 2,848,140 |
2024-02-01 | $13.67 | $14.02 | $13.40 | $13.75 | $13.75 | 2,497,570 |
2024-01-31 | $14.41 | $14.80 | $13.78 | $13.87 | $13.87 | 2,738,860 |
2024-01-30 | $14.70 | $15.09 | $14.51 | $14.60 | $14.60 | 2,486,400 |
2024-01-29 | $15.26 | $15.36 | $14.80 | $14.80 | $14.80 | 2,899,100 |
2024-01-26 | $15.57 | $15.63 | $15.00 | $15.10 | $15.10 | 2,352,600 |
2024-01-25 | $15.20 | $15.47 | $15.01 | $15.44 | $15.44 | 3,413,900 |
2024-01-24 | $15.17 | $15.31 | $14.50 | $15.04 | $15.04 | 4,088,300 |
2024-01-23 | $14.85 | $15.30 | $14.85 | $15.01 | $15.01 | 3,667,130 |
2024-01-22 | $16.29 | $16.29 | $14.88 | $15.13 | $15.13 | 6,877,300 |
2024-01-19 | $16.00 | $16.55 | $15.98 | $16.17 | $16.17 | 5,233,300 |
2024-01-18 | $17.98 | $17.98 | $16.29 | $16.44 | $16.44 | 7,503,400 |
2024-01-17 | $18.56 | $18.58 | $18.08 | $18.10 | $18.10 | 1,832,100 |
2024-01-16 | $19.19 | $19.25 | $18.43 | $18.59 | $18.59 | 2,411,720 |
2024-01-15 | $18.82 | $19.39 | $18.71 | $19.15 | $19.15 | 3,339,260 |
2024-01-12 | $18.20 | $19.14 | $18.20 | $19.07 | $19.07 | 3,469,920 |
2024-01-11 | $18.00 | $18.62 | $18.00 | $18.54 | $18.54 | 2,914,100 |
2024-01-10 | $18.55 | $19.00 | $17.51 | $18.34 | $18.34 | 3,146,800 |
2024-01-09 | $18.68 | $18.93 | $18.51 | $18.74 | $18.74 | 2,477,200 |
2024-01-08 | $19.21 | $19.21 | $18.60 | $18.60 | $18.60 | 3,974,210 |
2024-01-05 | $19.62 | $19.78 | $19.24 | $19.32 | $19.32 | 5,112,700 |
2024-01-04 | $19.00 | $19.70 | $18.82 | $19.62 | $19.62 | 7,384,710 |
2024-01-03 | $18.50 | $19.20 | $18.38 | $19.06 | $19.06 | 6,647,330 |
2024-01-02 | $18.69 | $18.90 | $18.45 | $18.61 | $18.61 | 4,323,730 |
2024-01-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
2023-12-29 | $18.60 | $18.83 | $18.27 | $18.73 | $18.73 | 5,709,950 |
2023-12-28 | $18.72 | $19.08 | $18.18 | $18.59 | $18.59 | 9,092,030 |
2023-12-27 | $19.37 | $19.45 | $18.30 | $18.80 | $18.80 | 9,841,920 |
2023-12-26 | $19.69 | $21.50 | $19.22 | $19.47 | $19.47 | 13,848,920 |
2023-12-25 | $18.09 | $19.95 | $18.09 | $19.95 | $19.95 | 8,660,280 |
2023-12-22 | $18.56 | $18.80 | $18.02 | $18.14 | $18.14 | 3,350,200 |
2023-12-21 | $17.84 | $18.37 | $17.49 | $18.33 | $18.33 | 4,703,970 |
2023-12-20 | $18.20 | $18.52 | $17.83 | $17.83 | $17.83 | 4,722,670 |
2023-12-19 | $18.74 | $18.80 | $18.05 | $18.16 | $18.16 | 7,239,600 |
2023-12-18 | $17.81 | $19.60 | $17.58 | $18.89 | $18.89 | 12,529,680 |
2023-12-15 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 910,400 |
2023-12-14 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 885,900 |
2023-12-13 | $25.68 | $26.13 | $22.77 | $22.77 | $22.77 | 4,961,900 |
2023-12-12 | $26.03 | $26.05 | $25.22 | $25.30 | $25.30 | 2,000,780 |
2023-12-11 | $26.01 | $26.30 | $25.39 | $25.69 | $25.69 | 3,135,880 |
2023-12-08 | $26.01 | $26.52 | $25.94 | $26.09 | $26.09 | 2,152,700 |
2023-12-07 | $26.98 | $27.02 | $25.96 | $26.03 | $26.03 | 3,152,440 |
2023-12-06 | $27.31 | $27.40 | $26.79 | $26.95 | $26.95 | 2,929,740 |
2023-12-05 | $27.28 | $27.70 | $27.14 | $27.31 | $27.31 | 3,927,000 |
2023-12-04 | $27.75 | $27.82 | $27.26 | $27.28 | $27.28 | 2,104,900 |
2023-12-01 | $27.92 | $28.09 | $27.10 | $27.82 | $27.82 | 3,669,420 |
2023-11-30 | $27.90 | $28.09 | $27.60 | $28.00 | $28.00 | 3,871,280 |
2023-11-29 | $28.10 | $28.50 | $27.69 | $27.90 | $27.90 | 4,251,400 |
2023-11-28 | $28.00 | $28.28 | $27.80 | $28.14 | $28.14 | 3,500,340 |
2023-11-27 | $27.84 | $28.11 | $27.50 | $28.00 | $28.00 | 3,104,240 |
2023-11-24 | $28.26 | $28.26 | $27.30 | $27.81 | $27.81 | 4,528,300 |
2023-11-23 | $27.23 | $28.21 | $27.09 | $28.16 | $28.16 | 6,908,780 |
2023-11-22 | $26.82 | $27.06 | $26.70 | $26.90 | $26.90 | 3,856,200 |
2023-11-21 | $27.27 | $27.30 | $26.63 | $26.82 | $26.82 | 3,176,600 |
2023-11-20 | $27.00 | $27.35 | $26.93 | $27.10 | $27.10 | 1,444,860 |
2023-11-17 | $27.07 | $27.50 | $26.82 | $27.05 | $27.05 | 2,932,980 |
2023-11-16 | $27.15 | $27.53 | $27.15 | $27.27 | $27.27 | 2,859,590 |
2023-11-15 | $26.45 | $27.38 | $26.45 | $27.16 | $27.16 | 3,300,480 |
2023-11-14 | $26.84 | $26.85 | $26.05 | $26.45 | $26.45 | 1,478,940 |
2023-11-13 | $27.32 | $27.72 | $25.60 | $26.85 | $26.85 | 5,100,800 |
2023-11-10 | $26.33 | $27.44 | $26.20 | $27.38 | $27.38 | 4,139,960 |
2023-11-09 | $26.09 | $26.56 | $26.06 | $26.30 | $26.30 | 2,449,760 |
2023-11-08 | $26.57 | $26.77 | $26.13 | $26.21 | $26.21 | 2,216,100 |
2023-11-07 | $26.48 | $26.98 | $26.20 | $26.67 | $26.67 | 3,650,820 |
2023-11-06 | $25.30 | $26.49 | $24.94 | $26.47 | $26.47 | 3,999,680 |
2023-11-03 | $25.10 | $25.38 | $25.01 | $25.28 | $25.28 | 1,753,100 |
2023-11-02 | $25.45 | $25.75 | $25.15 | $25.15 | $25.15 | 2,283,100 |
2023-11-01 | $25.20 | $25.52 | $24.97 | $25.44 | $25.44 | 3,977,100 |
2023-10-31 | $26.15 | $26.51 | $24.90 | $25.02 | $25.02 | 6,206,700 |
2023-10-30 | $27.21 | $27.30 | $24.60 | $26.35 | $26.35 | 6,822,800 |
2023-10-27 | $25.92 | $27.13 | $25.92 | $27.07 | $27.07 | 5,820,940 |
2023-10-26 | $26.30 | $26.39 | $25.71 | $25.92 | $25.92 | 4,296,920 |
2023-10-25 | $25.40 | $26.45 | $25.18 | $26.29 | $26.29 | 5,205,540 |
2023-10-24 | $24.22 | $25.42 | $23.98 | $25.26 | $25.26 | 7,149,470 |
2023-10-23 | $23.43 | $24.53 | $23.43 | $24.26 | $24.26 | 6,184,400 |
2023-10-20 | $23.58 | $23.60 | $23.25 | $23.41 | $23.41 | 2,567,260 |
2023-10-19 | $23.58 | $23.97 | $23.19 | $23.39 | $23.39 | 3,380,550 |
2023-10-18 | $24.01 | $24.13 | $23.50 | $23.61 | $23.61 | 7,512,360 |
2023-10-17 | $23.77 | $24.29 | $23.20 | $24.15 | $24.15 | 8,455,640 |
2023-10-16 | $23.21 | $24.39 | $23.11 | $23.69 | $23.69 | 5,985,540 |
2023-10-13 | $22.92 | $23.36 | $22.87 | $23.21 | $23.21 | 2,949,300 |
2023-10-12 | $22.89 | $23.06 | $22.85 | $22.95 | $22.95 | 1,898,580 |
2023-10-11 | $22.90 | $23.20 | $22.72 | $22.95 | $22.95 | 3,242,340 |
2023-10-10 | $23.31 | $23.59 | $22.87 | $22.93 | $22.93 | 2,937,800 |
2023-10-09 | $23.39 | $23.83 | $23.25 | $23.43 | $23.43 | 2,751,160 |
2023-09-28 | $22.90 | $23.60 | $22.90 | $23.40 | $23.40 | 2,851,600 |
2023-09-27 | $22.90 | $23.30 | $22.76 | $23.05 | $23.05 | 4,438,220 |
2023-09-26 | $23.38 | $23.58 | $23.01 | $23.05 | $23.05 | 3,583,070 |
2023-09-25 | $23.12 | $23.90 | $23.12 | $23.30 | $23.30 | 4,527,420 |
2023-09-22 | $22.94 | $23.25 | $22.36 | $23.11 | $23.11 | 6,042,870 |
2023-09-21 | $24.15 | $24.15 | $21.74 | $23.01 | $23.01 | 10,682,160 |
2023-09-20 | $24.70 | $25.01 | $24.00 | $24.15 | $24.15 | 7,011,840 |
2023-09-19 | $24.30 | $24.95 | $24.30 | $24.72 | $24.72 | 4,894,760 |
2023-09-18 | $23.70 | $24.77 | $23.30 | $24.70 | $24.70 | 6,989,920 |
2023-09-15 | $23.31 | $23.94 | $22.60 | $23.77 | $23.77 | 7,375,460 |
2023-09-14 | $24.50 | $24.57 | $23.01 | $23.42 | $23.42 | 9,759,520 |
2023-09-13 | $22.90 | $25.27 | $22.62 | $25.00 | $25.00 | 9,650,670 |
2023-09-12 | $22.30 | $23.00 | $22.00 | $23.00 | $23.00 | 4,791,380 |
2023-09-11 | $21.59 | $22.34 | $21.33 | $22.25 | $22.25 | 4,726,220 |
2023-09-08 | $21.21 | $22.00 | $21.10 | $21.59 | $21.59 | 7,475,290 |
2023-09-07 | $21.15 | $21.64 | $20.94 | $21.44 | $21.44 | 8,604,960 |
2023-09-06 | $19.86 | $21.21 | $19.68 | $21.02 | $21.02 | 6,718,840 |
2023-09-05 | $20.01 | $20.35 | $19.63 | $19.76 | $19.76 | 4,593,540 |
2023-09-04 | $19.48 | $20.38 | $19.31 | $20.06 | $20.06 | 6,142,080 |
2023-09-01 | $18.88 | $19.39 | $18.78 | $19.24 | $19.24 | 4,173,000 |
2023-08-31 | $18.90 | $19.25 | $18.68 | $19.00 | $19.00 | 3,295,320 |
2023-08-30 | $18.64 | $19.04 | $18.49 | $19.00 | $19.00 | 6,896,400 |
2023-08-29 | $18.54 | $18.87 | $18.09 | $18.66 | $18.66 | 6,286,950 |
2023-08-28 | $19.50 | $19.60 | $18.52 | $18.73 | $18.73 | 5,491,190 |
2023-08-25 | $18.60 | $18.80 | $18.07 | $18.62 | $18.62 | 5,633,200 |
2023-08-24 | $18.59 | $19.24 | $18.41 | $18.86 | $18.86 | 10,511,340 |
2023-08-23 | $17.84 | $18.68 | $17.58 | $18.49 | $18.49 | 7,461,570 |
2023-08-22 | $17.99 | $18.03 | $17.45 | $17.87 | $17.87 | 3,870,260 |
2023-08-21 | $17.67 | $18.48 | $17.47 | $17.86 | $17.86 | 7,606,790 |
2023-08-18 | $17.51 | $17.78 | $17.20 | $17.75 | $17.75 | 6,452,270 |
2023-08-17 | $16.55 | $17.89 | $16.46 | $17.72 | $17.72 | 9,659,110 |
2023-08-16 | $16.35 | $16.78 | $16.05 | $16.50 | $16.50 | 2,176,860 |
2023-08-15 | $17.00 | $17.02 | $16.33 | $16.43 | $16.43 | 3,250,900 |
2023-08-14 | $16.83 | $17.20 | $16.43 | $17.08 | $17.08 | 3,122,670 |
2023-08-11 | $17.03 | $17.25 | $16.70 | $16.85 | $16.85 | 4,105,450 |
2023-08-10 | $16.92 | $17.19 | $16.70 | $17.03 | $17.03 | 3,685,400 |
2023-08-09 | $16.70 | $17.05 | $16.40 | $16.93 | $16.93 | 5,800,440 |
2023-08-08 | $16.98 | $17.18 | $16.47 | $16.67 | $16.67 | 6,007,360 |
2023-08-07 | $15.86 | $17.09 | $15.75 | $17.01 | $17.01 | 5,347,320 |
2023-08-04 | $15.83 | $16.08 | $15.78 | $15.86 | $15.86 | 965,200 |
2023-08-03 | $16.10 | $16.10 | $15.67 | $15.79 | $15.79 | 1,095,900 |
2023-08-02 | $15.90 | $16.05 | $15.63 | $16.02 | $16.02 | 1,274,500 |
2023-08-01 | $16.29 | $16.36 | $15.97 | $16.00 | $16.00 | 1,354,000 |
2023-07-31 | $16.31 | $16.60 | $16.21 | $16.29 | $16.29 | 1,517,300 |
2023-07-28 | $16.12 | $16.52 | $15.92 | $16.25 | $16.25 | 1,481,700 |
2023-07-27 | $16.28 | $16.47 | $16.18 | $16.27 | $16.27 | 1,202,800 |
2023-07-26 | $16.55 | $16.73 | $16.13 | $16.18 | $16.18 | 1,121,000 |
2023-07-25 | $16.38 | $16.90 | $16.30 | $16.59 | $16.59 | 2,348,900 |
2023-07-24 | $16.33 | $16.43 | $16.06 | $16.38 | $16.38 | 2,050,330 |
2023-07-21 | $16.31 | $16.40 | $16.15 | $16.23 | $16.23 | 1,484,230 |
2023-07-20 | $16.62 | $16.66 | $16.21 | $16.23 | $16.23 | 1,188,400 |
2023-07-19 | $16.71 | $16.72 | $16.38 | $16.50 | $16.50 | 1,295,700 |
2023-07-18 | $16.42 | $16.74 | $16.23 | $16.65 | $16.65 | 1,506,620 |
2023-07-17 | $16.22 | $16.42 | $16.05 | $16.41 | $16.41 | 1,409,860 |
2023-07-14 | $16.46 | $16.55 | $16.01 | $16.28 | $16.28 | 1,228,500 |
2023-07-13 | $16.60 | $16.69 | $16.30 | $16.36 | $16.36 | 1,470,460 |
2023-07-12 | $16.53 | $16.86 | $16.50 | $16.62 | $16.62 | 1,938,900 |
2023-07-11 | $16.29 | $16.59 | $16.11 | $16.53 | $16.53 | 1,636,060 |
2023-07-10 | $16.37 | $16.54 | $16.10 | $16.18 | $16.18 | 1,120,100 |
2023-07-07 | $16.39 | $16.67 | $16.26 | $16.30 | $16.30 | 1,860,900 |
2023-07-06 | $16.19 | $16.43 | $15.90 | $16.37 | $16.37 | 2,807,780 |
2023-07-05 | $16.48 | $16.73 | $16.11 | $16.15 | $16.15 | 2,778,730 |
2023-07-04 | $15.98 | $16.43 | $15.86 | $16.43 | $16.43 | 2,991,490 |
2023-07-03 | $15.80 | $16.08 | $15.80 | $15.86 | $15.86 | 1,296,140 |
2023-06-30 | $15.82 | $15.86 | $15.59 | $15.78 | $15.78 | 1,204,500 |
2023-06-29 | $15.61 | $15.88 | $15.49 | $15.69 | $15.69 | 1,305,300 |
2023-06-28 | $15.52 | $15.63 | $15.13 | $15.61 | $15.61 | 1,621,800 |
2023-06-27 | $15.50 | $15.69 | $15.36 | $15.52 | $15.52 | 1,392,500 |
2023-06-26 | $15.45 | $15.79 | $15.31 | $15.35 | $15.35 | 1,383,940 |
2023-06-21 | $15.46 | $15.75 | $15.36 | $15.45 | $15.45 | 1,289,640 |
2023-06-20 | $15.45 | $15.64 | $15.29 | $15.53 | $15.53 | 1,677,300 |
2023-06-19 | $15.30 | $15.58 | $15.23 | $15.26 | $15.26 | 1,219,900 |
2023-06-16 | $15.35 | $15.36 | $15.19 | $15.19 | $15.19 | 1,208,480 |
2023-06-15 | $15.18 | $15.34 | $15.05 | $15.23 | $15.23 | 2,220,620 |
2023-06-14 | $15.30 | $15.31 | $15.04 | $15.18 | $15.18 | 1,135,000 |
2023-06-13 | $15.06 | $15.28 | $14.99 | $15.22 | $15.22 | 1,686,340 |
2023-06-12 | $14.47 | $15.11 | $14.39 | $15.09 | $15.09 | 2,085,680 |
2023-06-09 | $14.16 | $14.52 | $14.16 | $14.46 | $14.46 | 1,056,700 |
2023-06-08 | $14.41 | $14.45 | $14.16 | $14.20 | $14.20 | 971,960 |
2023-06-07 | $14.56 | $14.85 | $14.34 | $14.42 | $14.42 | 2,989,200 |
2023-06-06 | $15.09 | $15.09 | $14.56 | $14.56 | $14.56 | 978,800 |
2023-06-05 | $14.90 | $15.15 | $14.62 | $15.03 | $15.03 | 1,200,300 |
2023-06-02 | $14.77 | $14.92 | $14.66 | $14.83 | $14.83 | 761,580 |
2023-06-01 | $14.91 | $15.01 | $14.65 | $14.66 | $14.66 | 879,180 |
2023-05-31 | $15.04 | $15.04 | $14.79 | $14.91 | $14.91 | 707,800 |
2023-05-30 | $14.80 | $15.19 | $14.80 | $14.93 | $14.93 | 808,700 |
2023-05-29 | $15.15 | $15.15 | $14.81 | $14.85 | $14.85 | 1,119,800 |
2023-05-26 | $14.99 | $15.16 | $14.66 | $15.09 | $15.09 | 964,640 |
2023-05-25 | $14.96 | $14.99 | $14.73 | $14.92 | $14.92 | 813,000 |
2023-05-24 | $15.20 | $15.20 | $14.79 | $14.95 | $14.95 | 579,500 |
2023-05-23 | $15.09 | $15.16 | $14.96 | $15.05 | $15.05 | 557,200 |
2023-05-22 | $15.22 | $15.24 | $14.96 | $15.10 | $15.10 | 778,410 |
2023-05-19 | $14.78 | $15.20 | $14.75 | $15.15 | $15.15 | 1,245,200 |
2023-05-18 | $15.00 | $15.05 | $14.55 | $14.78 | $14.78 | 1,763,790 |
2023-05-17 | $15.15 | $15.30 | $15.03 | $15.20 | $14.90 | 802,700 |
2023-05-16 | $15.45 | $15.64 | $15.09 | $15.11 | $14.81 | 1,059,300 |
2023-05-15 | $14.91 | $15.67 | $14.86 | $15.44 | $15.13 | 2,628,640 |
2023-05-12 | $15.03 | $15.18 | $14.84 | $14.95 | $14.65 | 751,000 |
2023-05-11 | $14.96 | $15.05 | $14.70 | $14.99 | $14.69 | 842,880 |
2023-05-10 | $14.63 | $14.95 | $14.57 | $14.82 | $14.53 | 1,503,780 |
2023-05-09 | $14.69 | $14.90 | $14.51 | $14.63 | $14.63 | 1,048,360 |
2023-05-08 | $14.94 | $15.02 | $14.57 | $14.82 | $14.82 | 1,079,840 |
2023-05-05 | $15.25 | $15.25 | $14.84 | $14.90 | $14.90 | 1,274,700 |
2023-05-04 | $15.00 | $15.35 | $14.83 | $15.14 | $15.14 | 1,711,000 |
2023-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2023-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2023-04-28 | $14.23 | $15.10 | $14.23 | $15.00 | $15.00 | 1,772,700 |
2023-04-27 | $14.04 | $14.35 | $13.90 | $14.23 | $14.23 | 1,568,040 |
2023-04-26 | $13.69 | $14.13 | $13.54 | $14.04 | $14.04 | 1,891,870 |
2023-04-25 | $14.50 | $14.62 | $13.45 | $13.69 | $13.69 | 3,769,970 |
2023-04-24 | $14.83 | $14.96 | $14.39 | $14.51 | $14.51 | 1,388,340 |
2023-04-21 | $15.37 | $15.40 | $14.78 | $14.83 | $14.83 | 1,082,600 |
2023-04-20 | $15.22 | $15.49 | $14.92 | $15.38 | $15.38 | 1,946,980 |
2023-04-19 | $15.61 | $15.61 | $15.18 | $15.21 | $15.21 | 1,151,560 |
2023-04-18 | $15.59 | $15.78 | $15.51 | $15.60 | $15.60 | 991,940 |
2023-04-17 | $15.68 | $15.83 | $15.67 | $15.70 | $15.70 | 671,840 |
2023-04-14 | $15.72 | $15.95 | $15.64 | $15.79 | $15.79 | 1,389,040 |
2023-04-13 | $15.90 | $15.94 | $15.67 | $15.72 | $15.72 | 793,900 |
2023-04-12 | $16.05 | $16.05 | $15.68 | $15.95 | $15.95 | 1,243,100 |
2023-04-11 | $16.15 | $16.18 | $15.54 | $16.01 | $16.01 | 1,974,190 |
2023-04-10 | $16.49 | $16.62 | $16.08 | $16.15 | $16.15 | 1,468,300 |
2023-04-07 | $16.55 | $16.64 | $16.51 | $16.56 | $16.56 | 794,750 |
2023-04-06 | $16.40 | $16.69 | $16.30 | $16.53 | $16.53 | 1,364,990 |
2023-04-05 | $16.53 | $16.53 | $16.53 | $16.53 | $16.53 | 0 |
2023-04-04 | $16.70 | $16.70 | $16.41 | $16.53 | $16.53 | 2,498,480 |
2023-04-03 | $17.50 | $17.53 | $16.64 | $16.80 | $16.80 | 4,845,500 |
2023-03-31 | $17.42 | $17.75 | $17.20 | $17.59 | $17.59 | 5,696,530 |
2023-03-30 | $17.27 | $17.34 | $16.95 | $17.34 | $17.34 | 1,201,120 |
2023-03-29 | $17.11 | $17.43 | $16.97 | $17.26 | $17.26 | 2,423,700 |
2023-03-28 | $17.75 | $17.82 | $17.03 | $17.24 | $17.24 | 5,136,190 |
2023-03-27 | $16.85 | $18.35 | $16.75 | $17.77 | $17.77 | 7,281,320 |
2023-03-24 | $16.80 | $16.98 | $16.70 | $16.84 | $16.84 | 891,870 |
2023-03-23 | $17.05 | $17.11 | $16.85 | $16.90 | $16.90 | 2,098,580 |
2023-03-22 | $17.38 | $17.58 | $17.05 | $17.20 | $17.20 | 1,168,480 |
2023-03-21 | $17.34 | $17.40 | $17.01 | $17.38 | $17.38 | 1,285,780 |
2023-03-20 | $17.32 | $17.59 | $17.18 | $17.35 | $17.35 | 1,713,500 |
2023-03-17 | $17.05 | $17.60 | $17.05 | $17.18 | $17.18 | 1,772,900 |
2023-03-16 | $16.97 | $17.40 | $16.77 | $17.05 | $17.05 | 1,571,870 |
2023-03-15 | $16.87 | $17.09 | $16.81 | $16.99 | $16.99 | 1,180,500 |
2023-03-14 | $16.69 | $16.90 | $16.42 | $16.89 | $16.89 | 1,396,900 |
2023-03-13 | $16.84 | $16.95 | $16.60 | $16.69 | $16.69 | 1,153,700 |
2023-03-10 | $17.00 | $17.20 | $16.72 | $16.90 | $16.90 | 1,776,680 |
2023-03-09 | $17.30 | $17.40 | $16.90 | $17.01 | $17.01 | 2,060,110 |
2023-03-08 | $16.42 | $17.80 | $16.42 | $17.27 | $17.27 | 3,105,390 |
2023-03-07 | $17.04 | $17.10 | $16.41 | $16.42 | $16.42 | 2,188,930 |
2023-03-06 | $17.23 | $17.28 | $16.97 | $17.09 | $17.09 | 2,036,930 |
2023-03-03 | $17.45 | $17.54 | $17.10 | $17.21 | $17.21 | 1,582,490 |
2023-03-02 | $17.81 | $17.81 | $17.45 | $17.45 | $17.45 | 1,758,200 |
2023-03-01 | $17.80 | $17.93 | $17.68 | $17.81 | $17.81 | 1,455,680 |
2023-02-28 | $17.75 | $17.88 | $17.41 | $17.81 | $17.81 | 2,658,390 |
2023-02-27 | $17.96 | $17.96 | $17.60 | $17.79 | $17.79 | 1,941,600 |
2023-02-24 | $18.51 | $18.60 | $17.94 | $18.01 | $18.01 | 2,167,300 |
2023-02-23 | $18.58 | $18.69 | $18.41 | $18.53 | $18.53 | 1,742,860 |
2023-02-22 | $18.36 | $18.84 | $17.47 | $18.49 | $18.49 | 2,686,180 |
2023-02-21 | $17.91 | $18.72 | $17.86 | $18.47 | $18.47 | 4,039,300 |
2023-02-20 | $17.86 | $18.05 | $17.42 | $18.02 | $18.02 | 3,215,550 |
2023-02-17 | $18.10 | $18.28 | $17.75 | $17.83 | $17.83 | 4,116,040 |
2023-02-16 | $19.12 | $19.17 | $18.28 | $18.28 | $18.28 | 4,949,480 |
2023-02-15 | $19.37 | $19.40 | $18.96 | $19.08 | $19.08 | 6,790,240 |
2023-02-14 | $18.42 | $20.09 | $18.33 | $19.52 | $19.52 | 11,367,080 |
2023-02-13 | $18.30 | $18.36 | $18.12 | $18.26 | $18.26 | 1,782,800 |
2023-02-10 | $18.87 | $18.90 | $18.14 | $18.22 | $18.22 | 3,079,500 |
2023-02-09 | $18.66 | $19.15 | $18.56 | $18.89 | $18.89 | 2,908,330 |
2023-02-08 | $18.84 | $19.05 | $18.63 | $18.73 | $18.73 | 1,994,300 |
2023-02-07 | $18.60 | $18.94 | $18.50 | $18.82 | $18.82 | 2,612,300 |
2023-02-06 | $18.45 | $18.82 | $18.36 | $18.49 | $18.49 | 2,021,840 |
2023-02-03 | $18.66 | $18.78 | $18.33 | $18.45 | $18.45 | 1,655,500 |
2023-02-02 | $18.89 | $18.94 | $18.60 | $18.71 | $18.71 | 1,853,070 |
2023-02-01 | $18.32 | $18.93 | $18.20 | $18.88 | $18.88 | 2,925,030 |
2023-01-31 | $18.61 | $18.61 | $18.12 | $18.33 | $18.33 | 2,319,700 |
2023-01-30 | $18.46 | $18.84 | $18.39 | $18.61 | $18.61 | 2,875,570 |
2023-01-20 | $18.09 | $18.43 | $17.91 | $18.26 | $18.26 | 1,878,300 |
2023-01-19 | $18.16 | $18.17 | $17.85 | $17.92 | $17.92 | 1,323,070 |
2023-01-18 | $18.04 | $18.36 | $17.87 | $18.06 | $18.06 | 1,274,000 |
2023-01-17 | $18.41 | $18.45 | $18.00 | $18.04 | $18.04 | 1,947,900 |
2023-01-16 | $18.39 | $18.50 | $18.06 | $18.45 | $18.45 | 2,406,800 |
2023-01-13 | $18.34 | $19.25 | $18.32 | $18.42 | $18.42 | 3,343,720 |
2023-01-12 | $19.18 | $19.42 | $18.03 | $18.42 | $18.42 | 5,179,970 |
2023-01-11 | $19.70 | $19.89 | $19.14 | $19.33 | $19.33 | 3,097,750 |
2023-01-10 | $18.95 | $19.88 | $18.54 | $19.69 | $19.69 | 5,899,010 |
2023-01-09 | $18.48 | $19.52 | $18.25 | $19.08 | $19.08 | 4,946,260 |
2023-01-06 | $18.00 | $18.83 | $17.96 | $18.18 | $18.18 | 3,063,000 |
2023-01-05 | $17.90 | $18.15 | $17.73 | $18.05 | $18.05 | 1,643,330 |
2023-01-04 | $18.25 | $18.25 | $17.71 | $17.87 | $17.87 | 1,942,400 |
2023-01-03 | $17.90 | $18.30 | $17.81 | $18.25 | $18.25 | 1,987,320 |
2023-01-02 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
2022-12-30 | $18.10 | $18.69 | $17.80 | $18.04 | $18.04 | 1,917,800 |
2022-12-29 | $18.50 | $18.50 | $17.91 | $17.98 | $17.98 | 1,987,520 |
2022-12-28 | $19.03 | $19.05 | $18.21 | $18.31 | $18.31 | 2,376,100 |
2022-12-27 | $19.43 | $19.45 | $18.59 | $19.02 | $19.02 | 3,088,600 |
2022-12-26 | $18.19 | $19.65 | $18.11 | $19.39 | $19.39 | 5,460,590 |
2022-12-23 | $18.68 | $18.97 | $17.70 | $18.00 | $18.00 | 4,239,350 |
2022-12-22 | $19.59 | $19.79 | $18.81 | $19.00 | $19.00 | 3,400,640 |
2022-12-21 | $20.28 | $20.28 | $19.72 | $19.75 | $19.75 | 3,726,840 |
2022-12-20 | $19.62 | $20.50 | $19.20 | $20.33 | $20.33 | 5,306,960 |
2022-12-19 | $19.90 | $20.50 | $19.40 | $19.80 | $19.80 | 3,228,810 |
2022-12-16 | $20.65 | $20.65 | $19.81 | $20.01 | $20.01 | 4,928,200 |
2022-12-15 | $20.02 | $20.96 | $19.80 | $20.71 | $20.71 | 6,975,450 |
2022-12-14 | $19.95 | $20.58 | $19.95 | $20.02 | $20.02 | 3,228,120 |
2022-12-13 | $20.38 | $20.88 | $19.90 | $20.43 | $20.43 | 4,638,920 |
2022-12-12 | $20.17 | $21.22 | $19.69 | $20.41 | $20.41 | 6,171,020 |
2022-12-09 | $20.50 | $20.86 | $20.10 | $20.37 | $20.37 | 7,027,350 |
2022-12-08 | $20.07 | $21.60 | $19.47 | $21.10 | $21.10 | 11,885,140 |
2022-12-07 | $19.15 | $20.63 | $18.81 | $20.07 | $20.07 | 10,927,360 |
2022-12-06 | $19.70 | $19.73 | $18.88 | $19.13 | $19.13 | 9,875,860 |
2022-12-05 | $19.70 | $20.90 | $19.24 | $20.10 | $20.10 | 12,410,640 |
2022-12-01 | $20.00 | $20.19 | $18.75 | $20.19 | $20.19 | 17,194,220 |
2022-11-30 | $16.73 | $18.35 | $16.56 | $18.35 | $18.35 | 5,023,320 |
2022-11-29 | $16.46 | $16.73 | $16.33 | $16.68 | $16.68 | 1,913,690 |
2022-11-28 | $16.17 | $16.46 | $15.92 | $16.40 | $16.40 | 1,781,340 |
2022-11-25 | $16.70 | $16.76 | $16.19 | $16.21 | $16.21 | 2,720,730 |
2022-11-24 | $16.47 | $16.93 | $16.33 | $16.68 | $16.68 | 2,553,800 |
2022-11-23 | $16.50 | $16.53 | $16.04 | $16.47 | $16.47 | 1,726,000 |
2022-11-22 | $16.55 | $16.75 | $16.35 | $16.42 | $16.42 | 1,471,990 |
2022-11-21 | $16.40 | $16.64 | $16.14 | $16.59 | $16.59 | 1,409,940 |
2022-11-18 | $16.73 | $16.95 | $16.30 | $16.36 | $16.36 | 1,615,830 |
2022-11-17 | $16.86 | $16.86 | $16.42 | $16.71 | $16.71 | 1,861,700 |
2022-11-16 | $16.90 | $16.95 | $16.56 | $16.83 | $16.83 | 2,156,540 |
2022-11-15 | $16.12 | $16.79 | $16.01 | $16.72 | $16.72 | 2,776,310 |
2022-11-14 | $16.35 | $16.73 | $15.95 | $16.09 | $16.09 | 3,272,900 |
2022-11-11 | $16.61 | $16.86 | $16.36 | $16.39 | $16.39 | 2,954,000 |
2022-11-10 | $16.39 | $16.50 | $16.19 | $16.36 | $16.36 | 1,991,520 |
2022-11-09 | $16.59 | $16.66 | $16.32 | $16.39 | $16.39 | 1,583,540 |
2022-11-08 | $16.70 | $16.70 | $16.30 | $16.55 | $16.55 | 1,523,400 |
2022-11-07 | $16.89 | $16.89 | $16.42 | $16.56 | $16.56 | 1,930,950 |
2022-11-04 | $16.24 | $16.68 | $16.04 | $16.58 | $16.58 | 2,701,000 |
2022-11-03 | $16.28 | $16.30 | $15.87 | $16.09 | $16.09 | 2,189,910 |
2022-11-02 | $15.96 | $16.22 | $15.68 | $16.03 | $16.03 | 2,309,140 |
2022-11-01 | $15.37 | $15.69 | $15.34 | $15.66 | $15.66 | 2,175,400 |
2022-10-31 | $14.70 | $15.50 | $14.70 | $15.33 | $15.33 | 2,675,810 |
2022-10-28 | $15.84 | $15.85 | $15.00 | $15.00 | $15.00 | 2,524,500 |
2022-10-27 | $16.10 | $16.44 | $15.86 | $16.00 | $16.00 | 2,677,060 |
2022-10-26 | $16.07 | $16.56 | $15.97 | $16.32 | $16.32 | 2,927,640 |
2022-10-25 | $16.00 | $16.35 | $15.54 | $16.07 | $16.07 | 2,629,970 |
2022-10-24 | $16.21 | $16.50 | $15.82 | $16.18 | $16.18 | 2,559,880 |
2022-10-21 | $16.60 | $16.70 | $16.17 | $16.21 | $16.21 | 2,813,410 |
2022-10-20 | $16.61 | $16.80 | $16.15 | $16.52 | $16.52 | 3,351,800 |
2022-10-19 | $16.98 | $17.00 | $16.66 | $16.77 | $16.77 | 2,237,760 |
2022-10-18 | $17.22 | $17.59 | $17.01 | $17.05 | $17.05 | 3,175,800 |
2022-10-17 | $17.10 | $17.38 | $17.02 | $17.21 | $17.21 | 2,748,160 |
2022-10-14 | $16.81 | $17.36 | $16.71 | $17.22 | $17.22 | 3,618,800 |
2022-10-13 | $16.91 | $17.04 | $16.57 | $16.75 | $16.75 | 2,830,040 |
2022-10-12 | $16.90 | $17.12 | $16.35 | $17.05 | $17.05 | 3,277,990 |
2022-10-11 | $16.96 | $17.30 | $16.56 | $17.02 | $17.02 | 3,265,860 |
2022-10-10 | $17.30 | $17.47 | $16.51 | $16.96 | $16.96 | 3,566,000 |
2022-09-30 | $18.44 | $18.53 | $17.14 | $17.24 | $17.24 | 5,092,770 |
2022-09-29 | $19.25 | $19.30 | $18.29 | $18.44 | $18.44 | 6,176,070 |
2022-09-28 | $19.60 | $20.98 | $19.44 | $19.44 | $19.44 | 6,283,360 |
2022-09-27 | $21.60 | $22.26 | $21.60 | $21.60 | $21.60 | 3,132,600 |
2022-09-26 | $26.55 | $26.55 | $24.00 | $24.00 | $24.00 | 3,398,920 |
2022-09-23 | $26.98 | $27.00 | $26.02 | $26.67 | $26.67 | 1,022,740 |
2022-09-22 | $27.21 | $27.21 | $26.63 | $26.98 | $26.98 | 717,480 |
2022-09-21 | $27.15 | $27.39 | $26.85 | $27.19 | $27.19 | 787,530 |
2022-09-20 | $27.44 | $27.49 | $27.00 | $27.15 | $27.15 | 834,950 |
2022-09-19 | $27.60 | $27.79 | $26.78 | $27.47 | $27.47 | 1,534,240 |
2022-09-16 | $28.39 | $28.73 | $27.79 | $27.97 | $27.97 | 1,471,400 |
2022-09-15 | $28.57 | $28.82 | $28.12 | $28.48 | $28.48 | 1,773,440 |
2022-09-14 | $28.50 | $28.79 | $27.80 | $28.66 | $28.66 | 2,314,720 |
2022-09-13 | $27.88 | $29.00 | $27.88 | $28.74 | $28.74 | 3,583,550 |
2022-09-12 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
2022-09-09 | $27.20 | $28.44 | $26.88 | $27.88 | $27.88 | 2,233,640 |
2022-09-08 | $27.57 | $27.70 | $26.99 | $27.42 | $27.42 | 1,244,680 |
2022-09-07 | $28.40 | $28.40 | $27.26 | $27.50 | $27.50 | 2,197,620 |
2022-09-06 | $28.35 | $28.60 | $27.74 | $28.50 | $28.50 | 1,900,520 |
2022-09-05 | $28.68 | $28.98 | $27.90 | $28.16 | $28.16 | 1,364,000 |
2022-09-02 | $27.85 | $28.98 | $27.60 | $28.72 | $28.72 | 3,452,900 |
2022-09-01 | $27.92 | $28.10 | $27.31 | $27.85 | $27.85 | 1,132,200 |
2022-08-31 | $27.43 | $28.05 | $26.95 | $27.90 | $27.90 | 1,997,980 |
2022-08-30 | $28.66 | $28.66 | $27.22 | $27.43 | $27.43 | 2,525,910 |
2022-08-29 | $27.60 | $28.65 | $27.30 | $28.32 | $28.32 | 3,792,720 |
2022-08-26 | $27.32 | $27.94 | $27.30 | $27.54 | $27.54 | 1,926,840 |
2022-08-25 | $27.96 | $28.10 | $26.80 | $27.32 | $27.32 | 1,729,220 |
2022-08-24 | $28.16 | $28.30 | $27.40 | $27.70 | $27.70 | 1,352,070 |
2022-08-23 | $27.06 | $28.37 | $27.05 | $27.97 | $27.97 | 3,137,350 |
2022-08-22 | $28.01 | $28.01 | $26.40 | $27.06 | $27.06 | 2,916,570 |
2022-08-19 | $28.23 | $28.29 | $27.49 | $27.73 | $27.73 | 1,022,100 |
2022-08-18 | $28.28 | $28.43 | $28.01 | $28.23 | $28.23 | 985,480 |
2022-08-17 | $28.28 | $28.28 | $27.64 | $28.24 | $28.24 | 1,432,980 |
2022-08-16 | $28.43 | $28.58 | $28.01 | $28.25 | $28.25 | 1,085,560 |
2022-08-15 | $28.87 | $29.20 | $27.81 | $28.33 | $28.33 | 2,145,620 |
2022-08-12 | $29.25 | $29.34 | $28.22 | $28.90 | $28.90 | 1,590,560 |
2022-08-11 | $29.53 | $29.99 | $28.70 | $29.03 | $29.03 | 1,406,500 |
2022-08-10 | $30.07 | $30.25 | $29.40 | $29.50 | $29.50 | 1,267,750 |
2022-08-09 | $30.20 | $30.42 | $29.92 | $30.03 | $30.03 | 1,599,340 |
2022-08-08 | $29.20 | $30.44 | $29.20 | $30.20 | $30.20 | 2,743,840 |
2022-08-05 | $28.16 | $29.28 | $28.00 | $29.06 | $29.06 | 1,616,000 |
2022-08-04 | $28.00 | $28.11 | $27.39 | $28.05 | $28.05 | 1,649,830 |
2022-08-03 | $28.43 | $29.36 | $27.60 | $27.90 | $27.90 | 2,148,230 |
2022-08-02 | $29.00 | $29.60 | $28.20 | $28.45 | $28.45 | 1,746,940 |
2022-08-01 | $30.40 | $30.45 | $29.16 | $29.62 | $29.62 | 1,094,600 |
2022-07-29 | $29.90 | $30.48 | $29.87 | $29.99 | $29.99 | 935,550 |
2022-07-28 | $30.50 | $30.51 | $29.71 | $29.90 | $29.90 | 2,060,600 |
2022-07-27 | $29.98 | $30.46 | $29.80 | $30.19 | $30.19 | 1,905,100 |
2022-07-26 | $28.89 | $30.05 | $28.57 | $29.98 | $29.98 | 2,935,100 |
2022-07-25 | $28.90 | $29.19 | $28.14 | $28.89 | $28.89 | 1,641,580 |
2022-07-22 | $29.74 | $29.89 | $28.78 | $28.78 | $28.78 | 1,956,500 |
2022-07-21 | $29.73 | $30.09 | $28.77 | $29.74 | $29.74 | 2,194,800 |
2022-07-20 | $31.91 | $32.20 | $29.00 | $29.73 | $29.73 | 3,315,540 |
2022-07-19 | $32.77 | $33.23 | $31.67 | $32.04 | $32.04 | 1,705,840 |
2022-07-18 | $31.73 | $33.09 | $31.73 | $32.75 | $32.75 | 2,608,340 |
2022-07-15 | $31.76 | $32.09 | $31.30 | $31.67 | $31.67 | 1,133,230 |
2022-07-14 | $32.00 | $32.28 | $31.68 | $32.09 | $32.09 | 870,330 |
2022-07-13 | $32.27 | $32.58 | $31.70 | $32.05 | $32.05 | 1,045,070 |
2022-07-12 | $32.47 | $32.95 | $32.08 | $32.40 | $32.40 | 2,652,880 |
2022-07-11 | $31.49 | $32.50 | $31.00 | $32.21 | $32.21 | 1,980,470 |
2022-07-08 | $32.10 | $32.25 | $31.00 | $31.49 | $31.49 | 2,339,900 |
2022-07-07 | $31.22 | $32.78 | $31.00 | $32.31 | $32.31 | 4,644,080 |
2022-07-06 | $30.57 | $31.33 | $29.91 | $31.17 | $31.17 | 3,913,340 |
2022-07-05 | $29.76 | $30.83 | $29.60 | $30.53 | $30.53 | 2,330,140 |
2022-07-04 | $29.65 | $30.05 | $29.10 | $29.58 | $29.58 | 2,666,970 |
2022-07-01 | $27.65 | $29.78 | $27.37 | $29.75 | $29.75 | 4,040,720 |
2022-06-30 | $27.20 | $27.74 | $26.80 | $27.42 | $27.42 | 1,671,900 |
2022-06-29 | $27.96 | $28.15 | $26.96 | $26.96 | $26.96 | 2,049,180 |
2022-06-28 | $28.13 | $28.31 | $27.91 | $28.18 | $28.18 | 1,408,010 |
2022-06-27 | $28.25 | $28.58 | $27.68 | $28.02 | $28.02 | 2,040,300 |
2022-06-24 | $27.10 | $28.10 | $27.02 | $27.83 | $27.83 | 1,684,940 |
2022-06-23 | $26.13 | $27.30 | $26.13 | $27.16 | $27.16 | 1,805,940 |
2022-06-22 | $26.26 | $26.98 | $26.01 | $26.29 | $26.29 | 2,728,380 |
2022-06-21 | $27.20 | $27.87 | $26.56 | $26.64 | $26.64 | 1,593,600 |
2022-06-20 | $26.51 | $27.77 | $26.51 | $27.14 | $27.14 | 1,379,680 |
2022-06-17 | $26.50 | $26.79 | $26.21 | $26.49 | $26.49 | 1,419,580 |
2022-06-16 | $26.49 | $26.88 | $26.27 | $26.53 | $26.53 | 1,368,100 |
2022-06-15 | $26.70 | $27.07 | $26.22 | $26.49 | $26.49 | 1,531,340 |
2022-06-14 | $26.55 | $26.86 | $26.01 | $26.58 | $26.58 | 1,239,120 |
2022-06-13 | $27.68 | $27.68 | $26.16 | $26.56 | $26.56 | 2,290,940 |
2022-06-10 | $25.98 | $28.05 | $25.98 | $27.30 | $27.30 | 1,973,460 |
2022-06-09 | $26.66 | $27.35 | $26.04 | $26.04 | $26.04 | 1,383,520 |
2022-06-08 | $28.10 | $28.16 | $26.42 | $26.99 | $26.99 | 2,436,640 |
2022-06-07 | $28.99 | $28.99 | $27.51 | $27.95 | $27.95 | 1,409,520 |
2022-06-06 | $29.24 | $29.30 | $28.49 | $28.69 | $28.69 | 1,799,900 |
2022-06-02 | $28.08 | $29.39 | $28.08 | $29.10 | $29.10 | 2,299,820 |
2022-06-01 | $28.05 | $28.78 | $28.00 | $28.07 | $28.07 | 1,549,420 |
2022-05-31 | $27.73 | $28.25 | $27.73 | $28.14 | $27.84 | 1,597,000 |
2022-05-30 | $27.73 | $28.09 | $27.46 | $27.79 | $27.50 | 1,539,040 |
2022-05-27 | $28.23 | $28.23 | $27.46 | $27.65 | $27.36 | 1,389,080 |
2022-05-26 | $28.91 | $28.97 | $27.80 | $28.03 | $27.73 | 2,537,680 |
2022-05-25 | $27.90 | $29.05 | $27.69 | $28.92 | $28.61 | 1,878,000 |
2022-05-24 | $28.51 | $28.99 | $27.90 | $27.94 | $27.64 | 2,324,240 |
2022-05-23 | $26.85 | $28.19 | $26.84 | $28.19 | $27.89 | 2,856,040 |
2022-05-20 | $26.96 | $27.08 | $26.50 | $26.84 | $26.56 | 1,215,100 |
2022-05-19 | $26.86 | $27.28 | $26.20 | $26.91 | $26.63 | 4,269,450 |
2022-05-18 | $25.35 | $27.10 | $25.14 | $26.86 | $26.58 | 4,147,620 |
2022-05-17 | $25.00 | $25.22 | $24.75 | $25.14 | $24.87 | 1,314,420 |
2022-05-16 | $24.95 | $25.19 | $24.10 | $24.99 | $24.73 | 1,213,400 |
2022-05-13 | $24.44 | $24.96 | $24.44 | $24.86 | $24.60 | 933,860 |
2022-05-12 | $24.40 | $24.64 | $23.90 | $24.44 | $24.18 | 810,480 |
2022-05-11 | $24.65 | $24.80 | $24.40 | $24.42 | $24.16 | 794,160 |
2022-05-10 | $24.68 | $25.03 | $24.43 | $24.65 | $24.39 | 813,020 |
2022-05-09 | $24.20 | $24.96 | $23.85 | $24.68 | $24.42 | 920,550 |
2022-05-06 | $23.97 | $24.26 | $23.38 | $24.14 | $23.88 | 982,720 |
2022-05-05 | $24.00 | $24.50 | $23.71 | $24.05 | $23.80 | 1,480,900 |
2022-05-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.60 | 0 |
2022-05-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.60 | 0 |
2022-04-29 | $23.80 | $24.05 | $23.51 | $23.85 | $23.60 | 1,725,100 |
2022-04-28 | $24.70 | $24.81 | $23.40 | $23.79 | $23.54 | 2,607,490 |
2022-04-27 | $23.81 | $24.98 | $23.13 | $24.88 | $24.62 | 2,743,700 |
2022-04-26 | $24.29 | $24.68 | $23.70 | $23.81 | $23.56 | 1,510,680 |
2022-04-25 | $25.70 | $25.70 | $23.09 | $24.80 | $24.54 | 3,180,200 |
2022-04-22 | $24.95 | $25.98 | $24.00 | $25.66 | $25.39 | 2,492,440 |
2022-04-21 | $25.61 | $25.90 | $23.81 | $24.90 | $24.64 | 2,540,200 |
2022-04-20 | $26.43 | $26.60 | $25.53 | $25.84 | $25.57 | 1,791,480 |
2022-04-19 | $27.18 | $27.22 | $26.50 | $26.58 | $26.30 | 1,128,300 |
2022-04-18 | $26.88 | $26.97 | $26.42 | $26.81 | $26.53 | 1,160,380 |
2022-04-15 | $26.43 | $26.75 | $26.03 | $26.55 | $26.27 | 1,181,520 |
2022-04-14 | $26.34 | $26.80 | $26.34 | $26.48 | $26.20 | 1,643,740 |
2022-04-13 | $26.07 | $26.40 | $25.50 | $26.29 | $26.01 | 1,646,100 |
2022-04-12 | $26.32 | $26.48 | $25.35 | $26.07 | $25.79 | 945,100 |
2022-04-11 | $26.87 | $27.40 | $26.00 | $26.06 | $25.78 | 2,380,940 |
2022-04-08 | $25.60 | $26.76 | $25.22 | $26.74 | $26.46 | 2,850,960 |
2022-04-07 | $26.00 | $26.32 | $25.30 | $25.49 | $25.22 | 817,600 |
2022-04-06 | $25.74 | $26.25 | $25.50 | $26.04 | $25.76 | 771,380 |
2022-04-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.72 | 0 |
2022-04-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.72 | 0 |
2022-04-01 | $26.00 | $26.15 | $25.80 | $25.99 | $25.72 | 1,078,380 |
2022-03-31 | $26.09 | $26.14 | $25.70 | $26.00 | $25.73 | 1,194,540 |
2022-03-30 | $26.00 | $26.36 | $25.50 | $26.08 | $25.80 | 1,565,380 |
2022-03-29 | $26.26 | $26.26 | $25.60 | $25.85 | $25.58 | 864,360 |
2022-03-28 | $26.18 | $26.47 | $25.85 | $26.10 | $25.82 | 1,184,920 |
2022-03-25 | $26.80 | $27.00 | $26.11 | $26.39 | $26.11 | 2,141,380 |
2022-03-24 | $26.80 | $27.00 | $26.30 | $26.80 | $26.52 | 1,765,000 |
2022-03-23 | $26.31 | $26.78 | $26.10 | $26.65 | $26.37 | 1,860,100 |
2022-03-22 | $25.78 | $26.43 | $25.00 | $26.35 | $26.07 | 3,071,680 |
2022-03-21 | $25.99 | $26.18 | $25.62 | $25.68 | $25.41 | 1,120,800 |
2022-03-18 | $25.80 | $26.04 | $25.14 | $25.99 | $25.72 | 1,799,150 |
2022-03-17 | $26.09 | $26.58 | $25.80 | $25.88 | $25.61 | 3,282,770 |
2022-03-16 | $25.25 | $26.29 | $24.68 | $26.09 | $25.81 | 3,973,090 |
2022-03-15 | $25.05 | $25.21 | $23.61 | $24.86 | $24.60 | 4,805,280 |
2022-03-14 | $25.41 | $25.45 | $24.41 | $24.60 | $24.34 | 1,674,600 |
2022-03-11 | $25.56 | $25.69 | $24.83 | $25.46 | $25.19 | 2,303,370 |
2022-03-10 | $25.91 | $26.07 | $25.36 | $25.49 | $25.22 | 2,144,100 |
2022-03-09 | $25.68 | $25.72 | $24.10 | $25.55 | $25.28 | 3,224,190 |
2022-03-08 | $26.73 | $26.78 | $25.07 | $25.55 | $25.28 | 1,852,040 |
2022-03-07 | $26.88 | $27.19 | $26.18 | $26.45 | $26.17 | 1,611,150 |
2022-03-04 | $26.74 | $27.80 | $26.61 | $26.81 | $26.53 | 2,773,360 |
2022-03-03 | $25.59 | $26.99 | $25.19 | $26.74 | $26.46 | 2,961,980 |
2022-03-02 | $25.88 | $25.88 | $25.30 | $25.50 | $25.23 | 1,059,380 |
2022-03-01 | $25.69 | $25.75 | $25.31 | $25.59 | $25.32 | 1,187,960 |
2022-02-28 | $25.17 | $25.84 | $25.17 | $25.64 | $25.37 | 1,234,760 |
2022-02-25 | $25.91 | $26.29 | $25.40 | $25.72 | $25.45 | 2,234,140 |
2022-02-24 | $26.06 | $26.65 | $25.18 | $25.75 | $25.48 | 3,269,820 |
2022-02-23 | $25.56 | $26.50 | $25.56 | $26.25 | $25.97 | 2,318,000 |
2022-02-22 | $25.62 | $25.84 | $25.09 | $25.35 | $25.08 | 1,669,080 |
2022-02-21 | $25.29 | $25.94 | $25.27 | $25.68 | $25.41 | 2,044,720 |
2022-02-18 | $25.07 | $25.69 | $24.85 | $25.30 | $25.03 | 1,851,760 |
2022-02-17 | $24.47 | $25.37 | $24.10 | $25.06 | $24.80 | 3,095,120 |
2022-02-16 | $23.23 | $25.55 | $22.67 | $24.56 | $24.30 | 3,926,520 |
2022-02-15 | $23.40 | $23.40 | $23.02 | $23.23 | $22.98 | 1,249,100 |
2022-02-14 | $23.45 | $23.66 | $23.06 | $23.45 | $23.20 | 1,525,840 |
2022-02-11 | $23.38 | $23.74 | $22.96 | $23.45 | $23.20 | 2,700,680 |
2022-02-10 | $23.35 | $23.40 | $22.70 | $23.36 | $23.11 | 1,479,000 |
2022-02-09 | $23.25 | $23.59 | $22.40 | $23.35 | $23.10 | 2,063,400 |
2022-02-08 | $23.37 | $23.69 | $23.21 | $23.37 | $23.12 | 1,061,080 |
2022-02-07 | $24.31 | $24.99 | $23.09 | $23.28 | $23.03 | 2,109,340 |
2022-02-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.02 | 0 |
2022-02-03 | $24.28 | $24.28 | $24.28 | $24.28 | $24.02 | 0 |
2022-02-02 | $24.28 | $24.28 | $24.28 | $24.28 | $24.02 | 0 |
2022-02-01 | $24.28 | $24.28 | $24.28 | $24.28 | $24.02 | 0 |
2022-01-28 | $23.45 | $24.53 | $22.75 | $24.28 | $24.02 | 2,472,290 |
2022-01-27 | $24.45 | $24.48 | $23.20 | $23.48 | $23.23 | 2,293,460 |
2022-01-26 | $24.23 | $24.39 | $23.82 | $24.27 | $24.01 | 1,653,060 |
2022-01-25 | $24.41 | $25.20 | $24.13 | $24.20 | $23.94 | 1,884,890 |
2022-01-24 | $23.95 | $24.79 | $23.73 | $24.65 | $24.39 | 2,219,860 |
2022-01-21 | $24.20 | $24.29 | $23.00 | $24.01 | $23.76 | 2,311,490 |
2022-01-20 | $25.20 | $25.37 | $23.89 | $24.00 | $23.75 | 2,781,040 |
2022-01-19 | $25.93 | $25.93 | $24.80 | $25.12 | $24.85 | 2,365,100 |
2022-01-18 | $26.49 | $26.49 | $25.65 | $26.02 | $25.74 | 3,158,420 |
2022-01-17 | $26.91 | $27.25 | $26.17 | $26.49 | $26.21 | 2,092,920 |
2022-01-14 | $26.27 | $27.28 | $25.81 | $26.60 | $26.32 | 2,505,040 |
2022-01-13 | $26.61 | $26.70 | $25.60 | $26.22 | $25.94 | 2,099,410 |
2022-01-12 | $26.20 | $26.89 | $25.97 | $26.31 | $26.03 | 2,505,280 |
2022-01-11 | $26.70 | $27.08 | $25.68 | $26.10 | $25.82 | 3,460,440 |
2022-01-10 | $26.59 | $27.18 | $26.09 | $26.75 | $26.47 | 3,493,780 |
2022-01-07 | $25.80 | $27.21 | $24.94 | $26.67 | $26.39 | 5,767,020 |
2022-01-06 | $24.21 | $26.10 | $23.98 | $25.68 | $25.41 | 5,767,770 |
2022-01-05 | $23.81 | $24.69 | $23.61 | $23.96 | $23.71 | 4,606,580 |
2022-01-04 | $23.47 | $24.00 | $22.86 | $23.90 | $23.65 | 5,626,900 |
2022-01-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.66 | 0 |
2021-12-31 | $24.15 | $24.90 | $22.82 | $22.90 | $22.66 | 8,724,340 |
2021-12-30 | $22.20 | $24.20 | $22.11 | $23.92 | $23.67 | 9,273,760 |
2021-12-29 | $21.55 | $22.43 | $21.55 | $22.00 | $21.77 | 2,483,860 |
2021-12-28 | $21.40 | $21.98 | $21.11 | $21.54 | $21.31 | 2,710,860 |
2021-12-27 | $21.69 | $21.79 | $20.92 | $21.28 | $21.05 | 4,447,340 |
2021-12-24 | $22.54 | $22.69 | $20.50 | $21.49 | $21.26 | 4,393,640 |
2021-12-23 | $21.30 | $22.75 | $21.30 | $22.47 | $22.23 | 4,345,360 |
2021-12-22 | $24.24 | $24.24 | $21.82 | $21.82 | $21.59 | 4,889,940 |
2021-12-21 | $23.70 | $24.38 | $23.44 | $24.24 | $23.98 | 3,279,880 |
2021-12-20 | $23.81 | $24.25 | $23.18 | $23.76 | $23.51 | 2,673,610 |
2021-12-17 | $23.61 | $24.12 | $23.18 | $24.11 | $23.86 | 4,469,400 |
2021-12-16 | $25.37 | $25.50 | $23.33 | $24.29 | $24.03 | 7,101,770 |
2021-12-15 | $23.58 | $25.58 | $23.33 | $25.12 | $24.85 | 6,104,800 |
2021-12-14 | $23.12 | $23.99 | $22.75 | $23.58 | $23.33 | 3,058,720 |
2021-12-13 | $22.98 | $23.50 | $22.55 | $23.06 | $22.82 | 1,994,420 |
2021-12-10 | $22.66 | $23.17 | $22.33 | $23.05 | $22.81 | 2,103,790 |
2021-12-09 | $24.13 | $24.20 | $22.57 | $22.94 | $22.70 | 2,615,380 |
2021-12-08 | $23.76 | $24.25 | $23.19 | $23.55 | $23.30 | 2,698,430 |
2021-12-07 | $24.49 | $24.49 | $23.60 | $23.75 | $23.50 | 1,902,240 |
2021-12-06 | $24.14 | $24.76 | $23.91 | $24.39 | $24.13 | 3,100,600 |
2021-12-03 | $24.31 | $24.31 | $24.31 | $24.31 | $24.05 | 3,362,700 |
2021-12-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.72 | 2,578,680 |
2021-12-01 | $23.76 | $24.97 | $23.30 | $24.85 | $24.59 | 4,389,050 |
2021-11-30 | $24.29 | $24.40 | $21.85 | $23.93 | $23.68 | 5,999,510 |
2021-11-29 | $22.19 | $24.40 | $22.18 | $24.28 | $24.02 | 7,439,630 |
2021-11-26 | $21.82 | $22.98 | $21.61 | $22.36 | $22.12 | 8,731,790 |
2021-11-25 | $20.95 | $21.93 | $20.80 | $21.80 | $21.57 | 7,891,300 |
2021-11-24 | $19.01 | $20.92 | $18.80 | $20.92 | $20.70 | 7,198,220 |
2021-11-23 | $19.31 | $19.31 | $18.75 | $19.02 | $18.82 | 1,306,990 |
2021-11-22 | $19.22 | $19.57 | $19.14 | $19.21 | $19.01 | 1,732,260 |
2021-11-19 | $18.60 | $19.31 | $18.52 | $19.30 | $19.10 | 2,565,250 |
2021-11-18 | $18.55 | $18.96 | $18.26 | $18.59 | $18.39 | 1,614,640 |
2021-11-17 | $18.36 | $18.65 | $18.29 | $18.40 | $18.21 | 968,240 |
2021-11-16 | $18.80 | $19.10 | $18.32 | $18.36 | $18.17 | 1,817,030 |
2021-11-15 | $18.63 | $18.98 | $18.30 | $18.81 | $18.61 | 2,178,180 |
2021-11-12 | $19.73 | $19.73 | $18.68 | $18.78 | $18.58 | 2,698,060 |
2021-11-11 | $19.66 | $20.30 | $19.38 | $19.63 | $19.42 | 2,737,500 |
2021-11-10 | $20.28 | $20.35 | $18.50 | $20.06 | $19.85 | 4,728,220 |
2021-11-09 | $19.82 | $20.50 | $19.62 | $20.30 | $20.09 | 3,405,960 |
2021-11-08 | $19.79 | $20.10 | $19.61 | $19.89 | $19.68 | 1,892,500 |
2021-11-05 | $20.18 | $20.18 | $20.18 | $20.18 | $19.97 | 3,319,220 |
2021-11-04 | $20.01 | $20.48 | $20.00 | $20.18 | $19.97 | 4,128,400 |
2021-11-03 | $20.69 | $20.80 | $19.45 | $20.01 | $19.80 | 3,529,160 |
2021-11-02 | $19.40 | $20.43 | $19.36 | $20.20 | $19.99 | 3,936,900 |
2021-11-01 | $19.33 | $19.51 | $18.93 | $19.47 | $19.26 | 3,579,900 |
2021-10-29 | $19.34 | $19.48 | $18.77 | $19.21 | $19.01 | 2,695,120 |
2021-10-28 | $18.78 | $19.60 | $18.78 | $19.44 | $19.23 | 1,805,200 |
2021-10-27 | $18.78 | $19.69 | $18.69 | $19.48 | $19.27 | 2,877,680 |
2021-10-26 | $19.98 | $20.80 | $19.01 | $19.49 | $19.28 | 4,312,240 |
2021-10-25 | $21.10 | $22.76 | $19.00 | $19.99 | $19.78 | 5,248,550 |
2021-10-22 | $20.33 | $20.98 | $20.28 | $20.83 | $20.61 | 2,370,450 |
2021-10-21 | $20.60 | $20.78 | $20.09 | $20.36 | $20.14 | 2,211,660 |
2021-10-20 | $21.45 | $21.50 | $20.30 | $20.70 | $20.48 | 3,407,550 |
2021-10-19 | $21.53 | $21.71 | $21.00 | $21.44 | $21.21 | 1,919,860 |
2021-10-18 | $20.95 | $21.52 | $20.71 | $21.45 | $21.22 | 2,289,580 |
2021-10-15 | $21.40 | $21.97 | $20.58 | $20.88 | $20.66 | 2,891,410 |
2021-10-14 | $21.76 | $22.06 | $20.99 | $21.38 | $21.15 | 4,459,980 |
2021-10-13 | $21.06 | $22.10 | $21.06 | $22.06 | $21.83 | 5,357,140 |
2021-10-12 | $20.71 | $21.67 | $20.58 | $21.07 | $20.85 | 4,011,130 |
2021-10-11 | $21.08 | $21.08 | $19.27 | $20.50 | $20.28 | 2,982,220 |
2021-10-08 | $20.80 | $21.48 | $20.73 | $21.10 | $20.88 | 4,069,620 |
2021-10-07 | $20.67 | $20.67 | $20.67 | $20.67 | $20.45 | 0 |
2021-10-06 | $20.67 | $20.67 | $20.67 | $20.67 | $20.45 | 0 |
2021-09-30 | $19.90 | $20.99 | $19.57 | $20.67 | $20.45 | 4,488,920 |
2021-09-29 | $19.45 | $20.12 | $19.33 | $19.57 | $19.36 | 7,678,490 |
2021-09-28 | $18.30 | $19.99 | $18.30 | $19.45 | $19.24 | 5,138,330 |
2021-09-27 | $18.41 | $19.00 | $18.10 | $18.33 | $18.14 | 2,590,780 |
2021-09-24 | $19.05 | $19.43 | $18.14 | $18.50 | $18.30 | 2,104,660 |
2021-09-23 | $19.05 | $19.36 | $18.71 | $19.20 | $19.00 | 2,051,420 |
2021-09-22 | $18.55 | $19.48 | $18.42 | $18.99 | $18.79 | 2,500,980 |
2021-09-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.45 | 0 |
2021-09-20 | $18.65 | $18.65 | $18.65 | $18.65 | $18.45 | 0 |
2021-09-17 | $18.51 | $18.89 | $18.34 | $18.65 | $18.45 | 1,682,030 |
2021-09-16 | $18.33 | $18.94 | $18.13 | $18.57 | $18.37 | 2,318,960 |
2021-09-15 | $18.98 | $18.98 | $18.28 | $18.39 | $18.20 | 2,842,970 |
2021-09-14 | $19.10 | $19.28 | $18.53 | $19.00 | $18.80 | 2,186,030 |
2021-09-13 | $20.21 | $20.35 | $19.11 | $19.11 | $18.91 | 4,300,030 |
2021-09-10 | $19.14 | $20.08 | $19.05 | $20.03 | $19.82 | 4,699,760 |
2021-09-09 | $19.14 | $19.59 | $18.80 | $19.14 | $18.94 | 4,100,960 |
2021-09-08 | $18.15 | $19.44 | $18.01 | $19.20 | $19.00 | 5,464,020 |
2021-09-07 | $17.76 | $18.22 | $17.76 | $18.19 | $18.00 | 3,100,270 |
2021-09-06 | $18.11 | $18.38 | $17.33 | $18.04 | $17.85 | 3,500,140 |
2021-09-03 | $17.28 | $17.98 | $17.12 | $17.93 | $17.74 | 4,005,560 |
2021-09-02 | $17.53 | $17.53 | $16.90 | $17.40 | $17.22 | 4,370,700 |
2021-09-01 | $18.38 | $18.43 | $16.88 | $17.60 | $17.41 | 6,073,420 |
2021-08-31 | $19.01 | $19.15 | $18.20 | $18.48 | $18.28 | 3,960,590 |
2021-08-30 | $18.80 | $19.44 | $18.67 | $19.18 | $18.98 | 4,806,800 |
2021-08-27 | $18.20 | $18.87 | $17.87 | $18.76 | $18.56 | 6,352,290 |
2021-08-26 | $16.90 | $18.53 | $16.72 | $18.25 | $18.06 | 13,869,370 |
2021-08-25 | $16.29 | $17.07 | $16.06 | $16.87 | $16.69 | 5,140,870 |
2021-08-24 | $16.22 | $16.68 | $16.03 | $16.20 | $16.03 | 2,830,620 |
2021-08-23 | $16.31 | $16.55 | $16.00 | $16.29 | $16.12 | 1,865,250 |
2021-08-20 | $16.66 | $16.90 | $16.18 | $16.25 | $16.08 | 2,650,130 |
2021-08-19 | $16.49 | $17.07 | $16.30 | $16.90 | $16.72 | 5,390,860 |
2021-08-18 | $15.80 | $16.56 | $15.70 | $16.52 | $16.35 | 3,054,540 |
2021-08-17 | $16.10 | $16.14 | $15.65 | $15.93 | $15.76 | 2,305,480 |
2021-08-16 | $16.00 | $16.23 | $16.00 | $16.14 | $15.97 | 1,173,920 |
2021-08-13 | $16.44 | $16.49 | $16.01 | $16.13 | $15.96 | 2,364,250 |
2021-08-12 | $16.39 | $16.44 | $16.10 | $16.44 | $16.27 | 2,211,160 |
2021-08-11 | $16.51 | $16.64 | $16.13 | $16.44 | $16.27 | 3,033,350 |
2021-08-10 | $15.66 | $17.05 | $15.37 | $16.63 | $16.45 | 7,097,900 |
2021-08-09 | $15.25 | $15.60 | $15.07 | $15.50 | $15.34 | 1,764,900 |
2021-08-06 | $15.36 | $15.41 | $14.97 | $15.25 | $15.09 | 1,687,820 |
2021-08-05 | $15.50 | $15.50 | $14.95 | $15.35 | $15.19 | 2,390,580 |
2021-08-04 | $15.36 | $15.57 | $15.12 | $15.51 | $15.35 | 2,004,100 |
2021-08-03 | $15.45 | $16.00 | $15.32 | $15.36 | $15.20 | 3,472,200 |
2021-08-02 | $15.68 | $15.82 | $15.15 | $15.43 | $15.27 | 3,355,870 |
2021-07-30 | $15.88 | $16.05 | $15.50 | $15.89 | $15.72 | 3,727,720 |
2021-07-29 | $14.88 | $15.88 | $14.83 | $15.85 | $15.68 | 4,659,270 |
2021-07-28 | $15.15 | $15.15 | $14.32 | $14.80 | $14.64 | 2,089,530 |
2021-07-27 | $15.36 | $15.45 | $15.00 | $15.08 | $14.92 | 3,358,760 |
2021-07-26 | $14.63 | $15.30 | $14.50 | $15.23 | $15.07 | 4,166,810 |
2021-07-23 | $14.73 | $14.79 | $14.52 | $14.67 | $14.51 | 2,304,180 |
2021-07-22 | $14.85 | $14.96 | $14.68 | $14.73 | $14.57 | 3,765,240 |
2021-07-21 | $14.50 | $14.99 | $14.50 | $14.87 | $14.71 | 4,226,450 |
2021-07-20 | $14.20 | $14.85 | $13.96 | $14.64 | $14.49 | 4,628,920 |
2021-07-19 | $13.49 | $14.37 | $13.46 | $14.28 | $14.13 | 3,760,260 |
2021-07-16 | $13.45 | $13.66 | $13.32 | $13.60 | $13.46 | 1,718,740 |
2021-07-15 | $13.88 | $13.88 | $13.22 | $13.47 | $13.33 | 2,552,530 |
2021-07-14 | $13.88 | $14.04 | $13.58 | $13.81 | $13.66 | 2,036,660 |
2021-07-13 | $14.00 | $14.00 | $13.74 | $13.91 | $13.76 | 1,240,310 |
2021-07-12 | $14.25 | $14.35 | $14.15 | $14.25 | $13.80 | 1,473,610 |
2021-07-09 | $14.01 | $14.25 | $13.92 | $14.25 | $13.80 | 1,224,780 |
2021-07-08 | $14.25 | $14.25 | $13.97 | $14.01 | $13.57 | 1,332,930 |
2021-07-07 | $14.05 | $14.28 | $14.04 | $14.22 | $13.77 | 1,175,840 |
2021-07-06 | $14.17 | $14.28 | $14.04 | $14.15 | $13.70 | 1,280,650 |
2021-07-05 | $13.85 | $14.17 | $13.79 | $14.04 | $13.60 | 977,860 |
2021-07-02 | $14.18 | $14.18 | $13.83 | $13.86 | $13.42 | 1,677,120 |
2021-07-01 | $14.19 | $14.34 | $14.04 | $14.13 | $13.69 | 1,189,760 |
2021-06-30 | $14.08 | $14.27 | $14.03 | $14.18 | $13.73 | 1,047,840 |
2021-06-29 | $14.30 | $14.48 | $14.00 | $14.06 | $13.62 | 1,873,510 |
2021-06-28 | $14.26 | $14.45 | $14.18 | $14.39 | $13.94 | 1,078,280 |
2021-06-25 | $14.53 | $14.62 | $14.05 | $14.27 | $13.82 | 2,427,550 |
2021-06-24 | $14.70 | $14.70 | $14.50 | $14.53 | $14.07 | 1,096,840 |
2021-06-23 | $14.74 | $14.83 | $14.64 | $14.70 | $14.24 | 1,576,640 |
2021-06-22 | $14.50 | $14.85 | $14.48 | $14.77 | $14.31 | 2,097,600 |
2021-06-21 | $14.27 | $14.56 | $14.27 | $14.49 | $14.03 | 1,366,160 |
2021-06-18 | $14.08 | $14.41 | $13.96 | $14.32 | $13.87 | 1,251,780 |
2021-06-17 | $14.06 | $14.26 | $14.00 | $14.08 | $13.64 | 1,292,300 |
2021-06-16 | $14.57 | $14.57 | $14.11 | $14.16 | $13.71 | 1,504,160 |
2021-06-15 | $14.87 | $14.87 | $14.45 | $14.53 | $14.07 | 1,677,040 |
2021-06-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.34 | 0 |
2021-06-11 | $14.98 | $15.00 | $14.75 | $14.81 | $14.34 | 1,473,900 |
2021-06-10 | $14.90 | $14.91 | $14.74 | $14.79 | $14.32 | 1,543,000 |
2021-06-09 | $14.77 | $14.98 | $14.66 | $14.90 | $14.43 | 1,904,330 |
2021-06-08 | $14.65 | $14.85 | $14.57 | $14.77 | $14.31 | 1,488,830 |
2021-06-07 | $14.63 | $14.68 | $14.49 | $14.65 | $14.19 | 1,208,220 |
2021-06-04 | $14.71 | $14.79 | $14.48 | $14.53 | $14.07 | 1,755,270 |
2021-06-03 | $14.66 | $14.93 | $14.61 | $14.75 | $14.29 | 1,497,960 |
2021-06-02 | $14.77 | $14.94 | $14.66 | $14.67 | $14.21 | 1,913,420 |
2021-06-01 | $14.62 | $14.80 | $14.51 | $14.79 | $14.32 | 1,701,920 |
2021-05-31 | $14.61 | $14.68 | $14.51 | $14.64 | $14.18 | 1,394,470 |
2021-05-28 | $14.77 | $14.92 | $14.60 | $14.61 | $14.15 | 1,565,880 |
2021-05-27 | $14.58 | $14.85 | $14.51 | $14.83 | $14.36 | 2,079,210 |
2021-05-26 | $14.60 | $14.67 | $14.46 | $14.60 | $14.14 | 1,477,200 |
2021-05-25 | $14.67 | $14.75 | $14.46 | $14.59 | $14.13 | 1,510,160 |
2021-05-24 | $14.40 | $14.78 | $14.31 | $14.67 | $14.21 | 1,679,160 |
2021-05-21 | $14.26 | $14.49 | $14.23 | $14.36 | $13.91 | 1,054,340 |
2021-05-20 | $14.38 | $14.40 | $14.13 | $14.23 | $13.78 | 1,328,260 |
2021-05-19 | $14.58 | $14.70 | $14.37 | $14.40 | $13.95 | 1,596,380 |
2021-05-18 | $14.48 | $14.80 | $14.36 | $14.69 | $14.23 | 1,158,530 |
2021-05-17 | $14.86 | $14.91 | $14.41 | $14.55 | $14.09 | 1,722,230 |
2021-05-14 | $14.87 | $15.04 | $14.73 | $14.86 | $14.39 | 1,512,020 |
2021-05-13 | $14.80 | $15.02 | $14.66 | $14.87 | $14.40 | 1,863,280 |
2021-05-12 | $14.39 | $14.87 | $14.21 | $14.87 | $14.40 | 1,894,630 |
2021-05-11 | $14.34 | $14.49 | $14.12 | $14.45 | $14.00 | 1,325,190 |
2021-05-10 | $14.55 | $14.59 | $14.21 | $14.28 | $13.83 | 1,950,380 |
2021-05-07 | $14.51 | $14.62 | $14.42 | $14.55 | $14.09 | 1,675,540 |
2021-05-06 | $14.69 | $14.90 | $14.39 | $14.50 | $14.04 | 2,351,530 |
2021-05-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.26 | 0 |
2021-05-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.26 | 0 |
2021-04-30 | $15.08 | $15.19 | $14.68 | $14.72 | $14.26 | 2,054,870 |
2021-04-29 | $14.98 | $15.30 | $14.93 | $15.03 | $14.56 | 1,980,880 |
2021-04-28 | $15.60 | $15.86 | $14.93 | $15.05 | $14.58 | 3,941,520 |
2021-04-27 | $16.51 | $16.58 | $15.56 | $15.69 | $15.20 | 3,510,170 |
2021-04-26 | $16.23 | $16.71 | $16.01 | $16.59 | $16.07 | 2,994,170 |
2021-04-23 | $16.61 | $16.67 | $16.32 | $16.32 | $15.81 | 2,243,620 |
2021-04-22 | $16.91 | $16.95 | $16.53 | $16.72 | $16.19 | 2,349,990 |
2021-04-21 | $17.11 | $17.28 | $16.66 | $16.90 | $16.37 | 4,217,680 |
2021-04-20 | $16.83 | $17.69 | $16.82 | $17.28 | $16.74 | 7,821,500 |
2021-04-19 | $16.96 | $17.73 | $16.66 | $17.01 | $16.47 | 6,485,220 |
2021-04-16 | $16.17 | $16.74 | $16.09 | $16.65 | $16.13 | 3,193,440 |
2021-04-15 | $16.32 | $16.33 | $15.90 | $16.08 | $15.57 | 1,948,610 |
2021-04-14 | $16.35 | $16.50 | $16.16 | $16.32 | $15.81 | 1,664,600 |
2021-04-13 | $16.88 | $16.89 | $16.16 | $16.27 | $15.76 | 2,827,660 |
2021-04-12 | $16.45 | $16.82 | $16.36 | $16.82 | $16.29 | 3,124,760 |
2021-04-09 | $16.09 | $16.62 | $16.04 | $16.50 | $15.98 | 2,881,360 |
2021-04-08 | $16.32 | $16.40 | $16.06 | $16.11 | $15.60 | 1,952,320 |
2021-04-07 | $16.44 | $16.49 | $16.24 | $16.39 | $15.87 | 1,764,280 |
2021-04-06 | $16.26 | $16.40 | $16.00 | $16.37 | $15.85 | 2,098,600 |
2021-04-05 | $16.24 | $16.24 | $16.24 | $16.24 | $15.73 | 0 |
2021-04-02 | $15.88 | $16.44 | $15.64 | $16.24 | $15.73 | 3,329,080 |
2021-04-01 | $15.85 | $15.93 | $15.50 | $15.82 | $15.32 | 1,711,120 |
2021-03-31 | $15.60 | $15.84 | $15.53 | $15.80 | $15.30 | 1,051,350 |
2021-03-30 | $15.97 | $15.97 | $15.55 | $15.59 | $15.10 | 1,340,770 |
2021-03-29 | $16.05 | $16.15 | $15.75 | $15.80 | $15.30 | 1,449,580 |
2021-03-26 | $15.99 | $15.99 | $15.63 | $15.93 | $15.43 | 1,350,480 |
2021-03-25 | $16.01 | $16.40 | $15.69 | $15.80 | $15.30 | 1,906,860 |
2021-03-24 | $15.55 | $16.88 | $15.55 | $16.04 | $15.54 | 2,991,680 |
2021-03-23 | $16.50 | $16.51 | $15.69 | $15.71 | $15.22 | 2,906,220 |
2021-03-22 | $16.02 | $16.63 | $16.00 | $16.37 | $15.85 | 2,341,240 |
2021-03-19 | $16.11 | $16.42 | $15.85 | $16.05 | $15.55 | 2,162,840 |
2021-03-18 | $16.60 | $16.78 | $16.25 | $16.27 | $15.76 | 3,128,320 |
2021-03-17 | $16.78 | $16.88 | $16.30 | $16.81 | $16.28 | 2,937,610 |
2021-03-16 | $16.92 | $17.10 | $16.58 | $16.82 | $16.29 | 3,172,160 |
2021-03-15 | $16.20 | $17.15 | $16.18 | $16.92 | $16.39 | 5,242,540 |
2021-03-12 | $16.11 | $16.63 | $15.90 | $16.43 | $15.91 | 3,402,750 |
2021-03-11 | $15.76 | $16.36 | $15.75 | $16.35 | $15.84 | 3,065,450 |
2021-03-10 | $16.60 | $16.77 | $15.72 | $16.00 | $15.50 | 4,150,870 |
2021-03-09 | $16.43 | $16.82 | $15.61 | $16.56 | $16.04 | 5,706,250 |
2021-03-08 | $16.56 | $17.40 | $16.38 | $16.42 | $15.90 | 4,549,420 |
2021-03-05 | $16.90 | $17.15 | $15.88 | $16.56 | $16.04 | 7,646,620 |
2021-03-04 | $17.43 | $18.14 | $17.04 | $17.64 | $17.08 | 13,909,480 |
2021-03-03 | $15.76 | $17.37 | $15.55 | $17.37 | $16.82 | 8,334,440 |
2021-03-02 | $16.20 | $16.24 | $15.62 | $15.79 | $15.29 | 2,961,220 |
2021-03-01 | $15.23 | $16.06 | $15.15 | $16.06 | $15.55 | 4,148,920 |
2021-02-26 | $15.00 | $15.50 | $14.80 | $15.21 | $14.73 | 2,331,290 |
2021-02-25 | $15.47 | $15.59 | $15.01 | $15.01 | $14.54 | 2,416,140 |
2021-02-24 | $15.60 | $15.86 | $15.29 | $15.54 | $15.05 | 2,527,450 |
2021-02-23 | $15.33 | $15.68 | $15.02 | $15.64 | $15.15 | 2,615,500 |
2021-02-22 | $15.54 | $15.90 | $15.36 | $15.37 | $14.89 | 3,368,560 |
2021-02-19 | $15.20 | $15.55 | $14.88 | $15.46 | $14.97 | 2,932,120 |
2021-02-18 | $14.35 | $15.11 | $14.35 | $15.10 | $14.62 | 2,858,580 |
2021-02-17 | $14.34 | $14.34 | $14.34 | $14.34 | $13.89 | 0 |
2021-02-16 | $14.34 | $14.34 | $14.34 | $14.34 | $13.89 | 0 |
2021-02-15 | $14.34 | $14.34 | $14.34 | $14.34 | $13.89 | 0 |
2021-02-12 | $14.34 | $14.34 | $14.34 | $14.34 | $13.89 | 0 |
2021-02-11 | $14.34 | $14.34 | $14.34 | $14.34 | $13.89 | 0 |
2021-02-10 | $14.57 | $14.72 | $14.33 | $14.34 | $13.89 | 1,848,300 |
2021-02-09 | $14.54 | $14.77 | $14.30 | $14.42 | $13.97 | 2,362,620 |
2021-02-08 | $14.82 | $15.13 | $14.63 | $14.66 | $14.20 | 2,143,560 |
2021-02-05 | $14.98 | $15.35 | $14.50 | $14.93 | $14.46 | 3,606,280 |
2021-02-04 | $15.26 | $15.58 | $14.50 | $14.94 | $14.47 | 4,512,930 |
2021-02-03 | $15.30 | $16.05 | $14.83 | $15.34 | $14.86 | 4,927,220 |
2021-02-02 | $16.41 | $16.41 | $15.38 | $15.55 | $15.06 | 4,148,740 |
2021-02-01 | $15.41 | $15.85 | $15.26 | $15.82 | $15.32 | 4,014,320 |
2021-01-29 | $15.37 | $15.99 | $15.20 | $15.54 | $15.05 | 5,710,910 |
2021-01-28 | $15.75 | $16.14 | $15.15 | $15.15 | $14.67 | 6,755,810 |
2021-01-27 | $15.29 | $17.05 | $15.29 | $16.43 | $15.91 | 10,738,150 |
2021-01-26 | $15.10 | $15.65 | $14.63 | $15.50 | $15.01 | 4,595,850 |
2021-01-25 | $14.90 | $15.69 | $14.90 | $15.07 | $14.60 | 4,533,920 |
2021-01-22 | $16.52 | $16.56 | $15.10 | $15.43 | $14.94 | 7,934,100 |
2021-01-21 | $15.93 | $15.94 | $15.93 | $15.94 | $15.44 | 2,794,120 |
2021-01-20 | $14.30 | $14.57 | $14.21 | $14.49 | $14.03 | 1,771,420 |
2021-01-19 | $13.96 | $14.65 | $13.96 | $14.33 | $13.88 | 2,697,680 |
2021-01-18 | $14.08 | $14.36 | $13.88 | $14.16 | $13.71 | 2,525,820 |
2021-01-15 | $13.21 | $14.15 | $13.21 | $14.08 | $13.64 | 3,773,730 |
2021-01-14 | $13.22 | $13.70 | $12.87 | $13.47 | $13.05 | 4,066,860 |
2021-01-13 | $13.88 | $13.88 | $13.41 | $13.47 | $13.05 | 2,740,200 |
2021-01-12 | $13.57 | $14.18 | $13.42 | $13.89 | $13.45 | 3,030,600 |
2021-01-11 | $14.19 | $14.23 | $13.45 | $13.66 | $13.23 | 3,633,910 |
2021-01-08 | $13.75 | $14.48 | $13.41 | $14.23 | $13.78 | 3,781,060 |
2021-01-07 | $15.09 | $15.10 | $13.80 | $14.01 | $13.57 | 5,559,220 |
2021-01-06 | $15.29 | $15.48 | $15.11 | $15.11 | $14.63 | 2,597,380 |
2021-01-05 | $15.37 | $15.42 | $15.06 | $15.25 | $14.77 | 2,835,510 |
2021-01-04 | $15.13 | $15.36 | $15.06 | $15.32 | $14.84 | 2,911,210 |
2021-01-01 | $15.13 | $15.13 | $15.13 | $15.13 | $14.65 | 0 |
2020-12-31 | $15.17 | $15.27 | $14.96 | $15.13 | $14.65 | 3,252,790 |
2020-12-30 | $15.30 | $15.38 | $15.10 | $15.10 | $14.62 | 2,000,910 |
2020-12-29 | $15.51 | $15.51 | $15.22 | $15.27 | $14.79 | 1,837,060 |
2020-12-28 | $15.50 | $15.66 | $15.00 | $15.52 | $15.03 | 3,432,820 |
2020-12-25 | $16.00 | $16.00 | $15.00 | $15.66 | $15.17 | 4,907,620 |
2020-12-24 | $17.01 | $17.01 | $16.19 | $16.23 | $15.72 | 4,292,760 |
2020-12-23 | $16.88 | $17.10 | $16.66 | $16.96 | $16.43 | 4,521,150 |
2020-12-22 | $17.71 | $17.84 | $16.92 | $17.11 | $16.57 | 5,330,910 |
2020-12-21 | $17.20 | $18.26 | $16.87 | $17.70 | $17.14 | 8,071,730 |
2020-12-18 | $17.82 | $17.86 | $16.70 | $17.06 | $16.52 | 5,634,120 |
2020-12-17 | $18.10 | $18.10 | $17.47 | $18.00 | $17.43 | 4,931,990 |
2020-12-16 | $17.80 | $18.39 | $17.72 | $18.04 | $17.47 | 7,882,510 |
2020-12-15 | $18.07 | $18.10 | $17.34 | $17.34 | $16.79 | 4,452,020 |
2020-12-14 | $17.80 | $18.11 | $17.66 | $18.04 | $17.47 | 4,936,120 |
2020-12-11 | $17.47 | $18.15 | $17.35 | $17.80 | $17.24 | 6,771,010 |
2020-12-10 | $16.65 | $17.66 | $16.46 | $17.55 | $17.00 | 7,426,300 |
2020-12-09 | $17.00 | $17.00 | $16.65 | $16.67 | $16.15 | 2,431,080 |
2020-12-08 | $16.74 | $17.02 | $16.73 | $16.90 | $16.37 | 2,657,520 |
2020-12-07 | $16.66 | $16.93 | $16.61 | $16.75 | $16.22 | 2,314,240 |
2020-12-04 | $16.72 | $16.92 | $16.60 | $16.80 | $16.27 | 1,951,230 |
2020-12-03 | $16.70 | $16.83 | $16.51 | $16.74 | $16.21 | 2,750,180 |
2020-12-02 | $16.87 | $16.93 | $16.67 | $16.69 | $16.16 | 3,003,060 |
2020-12-01 | $16.80 | $17.01 | $16.68 | $16.90 | $16.37 | 2,832,600 |
2020-11-30 | $17.42 | $17.42 | $16.73 | $16.87 | $16.34 | 4,980,970 |
2020-11-27 | $16.67 | $17.75 | $16.56 | $17.42 | $16.87 | 6,823,390 |
2020-11-26 | $17.22 | $17.23 | $16.60 | $16.65 | $16.13 | 4,243,050 |
2020-11-25 | $17.62 | $17.98 | $17.20 | $17.20 | $16.66 | 4,213,380 |
2020-11-24 | $18.05 | $18.15 | $17.50 | $17.66 | $17.10 | 3,906,450 |
2020-11-23 | $18.28 | $18.48 | $17.79 | $18.00 | $17.43 | 5,898,480 |
2020-11-20 | $17.20 | $18.50 | $17.12 | $18.22 | $17.65 | 8,645,120 |
2020-11-19 | $16.88 | $17.88 | $16.80 | $17.30 | $16.76 | 4,420,980 |
2020-11-18 | $16.81 | $16.98 | $16.62 | $16.80 | $16.27 | 2,422,120 |
2020-11-17 | $16.96 | $17.23 | $16.83 | $16.98 | $16.45 | 2,551,070 |
2020-11-16 | $17.10 | $17.10 | $16.70 | $16.96 | $16.43 | 2,250,870 |
2020-11-13 | $16.93 | $17.18 | $16.70 | $16.97 | $16.44 | 1,655,290 |
2020-11-12 | $17.45 | $17.45 | $16.84 | $16.92 | $16.39 | 2,876,690 |
2020-11-11 | $17.48 | $17.69 | $17.10 | $17.35 | $16.80 | 3,457,570 |
2020-11-10 | $18.05 | $18.08 | $17.46 | $17.57 | $17.02 | 4,235,520 |
2020-11-09 | $18.15 | $18.62 | $17.71 | $17.98 | $17.41 | 5,563,840 |
2020-11-06 | $17.48 | $18.47 | $17.48 | $18.07 | $17.50 | 4,955,540 |
2020-11-05 | $17.40 | $17.62 | $17.26 | $17.58 | $17.03 | 2,279,140 |
2020-11-04 | $17.58 | $17.68 | $17.16 | $17.33 | $16.78 | 1,883,350 |
2020-11-03 | $17.45 | $17.86 | $17.35 | $17.59 | $17.04 | 2,205,020 |
2020-11-02 | $17.38 | $17.68 | $17.02 | $17.38 | $16.83 | 2,170,360 |
2020-10-30 | $18.19 | $18.22 | $17.00 | $17.40 | $16.85 | 3,264,320 |
2020-10-29 | $18.38 | $18.58 | $17.82 | $18.20 | $17.63 | 4,614,000 |
2020-10-28 | $18.65 | $19.19 | $18.28 | $18.71 | $18.12 | 2,743,830 |
2020-10-27 | $18.40 | $18.80 | $18.21 | $18.65 | $18.06 | 2,248,150 |
2020-10-26 | $18.58 | $18.88 | $18.11 | $18.50 | $17.92 | 3,360,800 |
2020-10-23 | $20.05 | $20.56 | $18.58 | $18.60 | $18.01 | 5,517,570 |
2020-10-22 | $21.67 | $21.69 | $19.68 | $19.75 | $19.13 | 4,765,140 |
2020-10-21 | $21.94 | $22.38 | $21.30 | $21.35 | $20.68 | 4,176,320 |
2020-10-20 | $21.34 | $21.78 | $21.08 | $21.74 | $21.06 | 2,314,430 |
2020-10-19 | $21.61 | $22.06 | $21.16 | $21.18 | $20.51 | 2,092,080 |
2020-10-16 | $22.09 | $22.14 | $21.11 | $21.55 | $20.87 | 3,307,840 |
2020-10-15 | $22.18 | $22.35 | $21.82 | $21.95 | $21.26 | 1,920,340 |
2020-10-14 | $22.19 | $22.56 | $21.81 | $21.93 | $21.24 | 3,532,460 |
2020-10-13 | $22.08 | $22.30 | $21.71 | $22.08 | $21.39 | 3,511,260 |
2020-10-12 | $21.50 | $22.30 | $21.24 | $22.06 | $21.37 | 5,709,860 |
2020-10-09 | $19.77 | $21.22 | $19.77 | $21.22 | $20.55 | 4,977,330 |
2020-10-08 | $19.29 | $19.29 | $19.29 | $19.29 | $18.68 | 0 |
2020-10-07 | $19.29 | $19.29 | $19.29 | $19.29 | $18.68 | 0 |
2020-10-06 | $19.29 | $19.29 | $19.29 | $19.29 | $18.68 | 0 |
2020-10-05 | $19.29 | $19.29 | $19.29 | $19.29 | $18.68 | 0 |
2020-10-02 | $19.29 | $19.29 | $19.29 | $19.29 | $18.68 | 0 |
2020-10-01 | $19.29 | $19.29 | $19.29 | $19.29 | $18.68 | 0 |
2020-09-30 | $18.65 | $20.05 | $18.19 | $19.29 | $18.68 | 4,812,600 |
2020-09-29 | $19.38 | $19.92 | $18.62 | $18.75 | $18.16 | 5,075,460 |
2020-09-28 | $18.27 | $19.73 | $18.22 | $18.54 | $17.96 | 4,845,120 |
2020-09-25 | $18.73 | $19.06 | $18.01 | $18.38 | $17.80 | 3,398,290 |
2020-09-24 | $19.23 | $19.23 | $18.43 | $18.59 | $18.01 | 3,241,140 |
2020-09-23 | $19.08 | $19.45 | $18.83 | $19.24 | $18.63 | 3,042,380 |
2020-09-22 | $19.41 | $19.78 | $18.70 | $19.05 | $18.45 | 3,103,110 |
2020-09-21 | $20.16 | $20.90 | $19.89 | $19.95 | $19.32 | 2,460,080 |
2020-09-18 | $28.26 | $28.50 | $27.63 | $28.03 | $19.39 | 1,699,980 |
2020-09-17 | $28.35 | $29.20 | $28.18 | $28.41 | $19.65 | 1,946,300 |
2020-09-16 | $28.63 | $28.79 | $27.71 | $28.22 | $19.52 | 1,128,280 |
2020-09-15 | $29.30 | $29.33 | $27.68 | $28.20 | $19.51 | 1,924,500 |
2020-09-14 | $28.68 | $28.82 | $28.31 | $28.62 | $19.80 | 1,337,300 |
2020-09-11 | $27.52 | $28.78 | $27.31 | $28.57 | $19.77 | 1,332,700 |
2020-09-10 | $28.20 | $28.93 | $27.71 | $28.06 | $19.41 | 1,802,500 |
2020-09-09 | $29.21 | $29.39 | $27.05 | $28.20 | $19.51 | 3,621,570 |
2020-09-08 | $30.30 | $30.53 | $29.05 | $29.59 | $20.47 | 2,079,500 |
2020-09-07 | $31.20 | $31.35 | $30.24 | $30.40 | $21.03 | 2,760,200 |
2020-09-04 | $31.89 | $31.89 | $30.69 | $31.49 | $21.79 | 2,727,850 |
2020-09-03 | $32.61 | $32.68 | $31.38 | $32.40 | $22.41 | 2,637,700 |
2020-09-02 | $33.26 | $33.86 | $32.32 | $32.61 | $22.56 | 2,543,680 |
2020-09-01 | $32.21 | $33.39 | $32.18 | $32.94 | $22.79 | 3,023,300 |
2020-08-31 | $32.14 | $33.28 | $31.85 | $32.53 | $22.50 | 3,816,460 |
2020-08-28 | $30.79 | $32.20 | $30.19 | $31.88 | $22.05 | 3,372,800 |
2020-08-27 | $30.39 | $31.28 | $29.78 | $30.79 | $21.30 | 3,384,800 |
2020-08-26 | $31.67 | $31.67 | $29.21 | $30.05 | $20.79 | 3,725,300 |
2020-08-25 | $32.64 | $32.65 | $30.85 | $31.09 | $21.51 | 4,212,700 |
2020-08-24 | $32.50 | $33.48 | $31.07 | $31.83 | $22.02 | 4,885,000 |
2020-08-21 | $31.00 | $32.69 | $30.30 | $31.67 | $21.91 | 6,999,650 |
2020-08-20 | $29.36 | $31.39 | $29.11 | $30.14 | $20.85 | 3,615,520 |
2020-08-19 | $31.58 | $32.45 | $30.28 | $30.28 | $20.95 | 6,967,840 |
2020-08-18 | $30.64 | $32.69 | $30.01 | $32.23 | $22.30 | 11,372,920 |
2020-08-17 | $29.20 | $30.98 | $28.80 | $29.72 | $20.56 | 5,145,680 |
2020-08-14 | $29.57 | $29.78 | $28.22 | $28.94 | $20.02 | 3,167,980 |
2020-08-13 | $27.35 | $30.00 | $27.15 | $29.55 | $20.44 | 5,731,160 |
2020-08-12 | $28.08 | $28.93 | $26.40 | $27.42 | $18.97 | 3,922,680 |
2020-08-11 | $28.98 | $29.48 | $28.02 | $28.22 | $19.52 | 3,776,290 |
2020-08-10 | $29.18 | $29.50 | $27.96 | $28.68 | $19.84 | 4,675,520 |
2020-08-07 | $29.85 | $30.90 | $28.61 | $29.01 | $20.07 | 7,271,380 |
2020-08-06 | $30.00 | $30.88 | $28.55 | $30.23 | $20.91 | 8,935,310 |
2020-08-05 | $29.95 | $30.98 | $28.00 | $29.45 | $20.37 | 10,017,390 |
2020-08-04 | $30.28 | $32.48 | $29.40 | $29.75 | $20.58 | 15,663,330 |
2020-08-03 | $27.28 | $29.82 | $27.28 | $29.82 | $20.63 | 11,648,500 |
2020-07-31 | $26.77 | $28.15 | $25.59 | $27.11 | $18.76 | 12,903,510 |
2020-07-30 | $27.00 | $29.70 | $26.71 | $27.36 | $18.93 | 16,911,000 |
2020-07-29 | $25.28 | $27.73 | $23.82 | $27.73 | $19.18 | 17,995,350 |
2020-07-28 | $25.50 | $27.33 | $24.39 | $25.21 | $17.44 | 15,846,550 |
2020-07-27 | $25.79 | $27.10 | $24.65 | $27.10 | $18.75 | 19,997,720 |
2020-07-24 | $22.26 | $24.64 | $22.15 | $24.64 | $17.05 | 16,088,830 |
2020-07-23 | $21.55 | $22.50 | $21.50 | $22.40 | $15.50 | 5,160,020 |
2020-07-22 | $21.75 | $22.15 | $21.50 | $21.85 | $15.12 | 2,789,120 |
2020-07-21 | $21.93 | $22.20 | $21.64 | $21.78 | $15.07 | 2,262,160 |
2020-07-20 | $21.30 | $22.09 | $21.30 | $21.92 | $15.16 | 2,863,240 |
2020-07-17 | $21.20 | $21.75 | $21.13 | $21.28 | $14.72 | 2,434,440 |
2020-07-16 | $22.63 | $22.81 | $21.10 | $21.44 | $14.83 | 5,217,930 |
2020-07-15 | $23.10 | $23.50 | $22.49 | $22.62 | $15.65 | 5,694,820 |
2020-07-14 | $22.77 | $24.40 | $22.63 | $23.54 | $16.29 | 11,562,780 |
2020-07-13 | $21.64 | $22.37 | $21.53 | $22.36 | $15.47 | 5,561,400 |
2020-07-10 | $22.04 | $22.28 | $21.67 | $21.70 | $15.01 | 5,283,310 |
2020-07-09 | $21.71 | $22.32 | $21.45 | $22.20 | $15.36 | 7,235,010 |
2020-07-08 | $21.50 | $22.05 | $21.41 | $21.71 | $15.02 | 5,332,000 |
2020-07-07 | $21.18 | $21.88 | $20.82 | $21.62 | $14.96 | 6,680,990 |
2020-07-06 | $20.42 | $21.05 | $20.42 | $21.02 | $14.54 | 4,282,180 |
2020-07-03 | $20.36 | $20.43 | $20.19 | $20.41 | $14.12 | 2,777,020 |
2020-07-02 | $20.18 | $20.30 | $20.00 | $20.23 | $14.00 | 2,248,520 |
2020-07-01 | $20.17 | $20.36 | $19.99 | $20.09 | $13.90 | 1,925,100 |
2020-06-30 | $20.03 | $20.32 | $20.03 | $20.17 | $13.95 | 1,670,640 |
2020-06-29 | $19.90 | $20.26 | $19.65 | $20.08 | $13.89 | 2,091,710 |
2020-06-26 | $19.79 | $19.79 | $19.79 | $19.79 | $13.69 | 0 |
2020-06-25 | $19.79 | $19.79 | $19.79 | $19.79 | $13.69 | 0 |
2020-06-24 | $20.25 | $20.25 | $19.75 | $19.79 | $13.69 | 2,405,720 |
2020-06-23 | $20.53 | $20.55 | $20.11 | $20.11 | $13.91 | 2,601,000 |
2020-06-22 | $20.68 | $20.88 | $20.51 | $20.53 | $14.20 | 2,693,710 |
2020-06-19 | $20.81 | $21.16 | $20.72 | $20.78 | $14.38 | 2,731,940 |
2020-06-18 | $20.60 | $21.36 | $20.41 | $20.90 | $14.46 | 4,012,390 |
2020-06-17 | $20.60 | $20.79 | $20.41 | $20.61 | $14.26 | 2,487,930 |
2020-06-16 | $20.51 | $20.58 | $20.29 | $20.51 | $14.19 | 2,494,510 |
2020-06-15 | $20.55 | $20.79 | $20.24 | $20.28 | $14.03 | 3,422,300 |
2020-06-12 | $20.15 | $20.95 | $20.10 | $20.81 | $14.40 | 3,680,330 |
2020-06-11 | $20.96 | $21.30 | $20.78 | $20.86 | $14.43 | 3,954,240 |
2020-06-10 | $21.22 | $21.62 | $20.67 | $20.84 | $14.42 | 4,767,410 |
2020-06-09 | $22.03 | $22.10 | $21.32 | $21.46 | $14.85 | 6,358,310 |
2020-06-08 | $22.83 | $23.50 | $22.20 | $22.30 | $15.43 | 8,191,880 |
2020-06-05 | $23.20 | $23.67 | $22.67 | $22.83 | $15.79 | 10,661,800 |
2020-06-04 | $22.15 | $22.84 | $21.58 | $22.38 | $15.48 | 7,420,260 |
2020-06-03 | $22.72 | $23.19 | $22.30 | $22.30 | $15.43 | 7,845,930 |
2020-06-02 | $22.40 | $22.88 | $22.19 | $22.72 | $15.72 | 6,198,020 |
2020-06-01 | $21.90 | $22.57 | $21.66 | $22.45 | $15.53 | 5,844,810 |
2020-05-29 | $22.30 | $22.78 | $21.88 | $21.99 | $15.21 | 7,536,240 |
2020-05-28 | $21.69 | $23.40 | $20.95 | $22.85 | $15.81 | 11,531,210 |
2020-05-27 | $22.20 | $23.40 | $21.57 | $21.82 | $15.10 | 9,675,830 |
2020-05-26 | $20.87 | $22.72 | $20.87 | $22.50 | $15.57 | 12,803,440 |
2020-05-25 | $24.00 | $25.43 | $22.73 | $22.93 | $15.86 | 18,868,980 |
2020-05-22 | $20.79 | $23.12 | $20.49 | $23.12 | $15.99 | 6,971,930 |
2020-05-21 | $21.27 | $21.89 | $20.62 | $21.02 | $14.54 | 5,199,740 |
2020-05-20 | $22.38 | $22.38 | $20.89 | $21.24 | $14.69 | 7,119,530 |
2020-05-19 | $21.46 | $22.58 | $21.27 | $22.02 | $15.23 | 9,127,730 |
2020-05-18 | $20.20 | $22.15 | $20.12 | $21.51 | $14.88 | 9,404,570 |
2020-05-15 | $20.79 | $20.97 | $20.35 | $20.40 | $14.11 | 4,128,460 |
2020-05-14 | $20.40 | $21.05 | $20.25 | $20.77 | $14.37 | 4,978,810 |
2020-05-13 | $21.09 | $21.11 | $20.50 | $20.59 | $14.24 | 6,183,250 |
2020-05-12 | $20.84 | $21.62 | $20.25 | $21.33 | $14.76 | 8,958,980 |
2020-05-11 | $19.95 | $21.79 | $19.71 | $20.77 | $14.37 | 8,605,470 |
2020-05-08 | $19.87 | $20.31 | $19.81 | $20.18 | $13.76 | 4,995,230 |
2020-05-07 | $19.33 | $20.26 | $19.16 | $20.03 | $13.65 | 5,920,270 |
2020-05-06 | $18.86 | $19.40 | $18.76 | $19.33 | $13.18 | 3,746,880 |
2020-05-05 | $18.87 | $18.87 | $18.87 | $18.87 | $12.86 | 0 |
2020-05-04 | $18.87 | $18.87 | $18.87 | $18.87 | $12.86 | 0 |
2020-05-01 | $18.87 | $18.87 | $18.87 | $18.87 | $12.86 | 0 |
2020-04-30 | $18.83 | $19.50 | $18.48 | $18.87 | $12.86 | 4,045,210 |
2020-04-29 | $18.20 | $18.75 | $18.00 | $18.44 | $12.57 | 3,926,810 |
2020-04-28 | $19.05 | $19.09 | $17.39 | $17.98 | $12.26 | 4,662,070 |
2020-04-27 | $19.51 | $19.85 | $19.22 | $19.24 | $13.11 | 2,597,910 |
2020-04-24 | $20.46 | $20.59 | $19.37 | $19.60 | $13.36 | 4,620,650 |
2020-04-23 | $20.57 | $20.65 | $20.21 | $20.36 | $13.88 | 3,188,890 |
2020-04-22 | $20.36 | $20.63 | $20.26 | $20.44 | $13.93 | 3,698,020 |
2020-04-21 | $20.20 | $20.98 | $19.80 | $20.75 | $14.14 | 6,339,430 |
2020-04-20 | $20.50 | $20.63 | $20.05 | $20.25 | $13.80 | 4,408,420 |
2020-04-17 | $20.62 | $20.93 | $20.41 | $20.61 | $14.05 | 4,840,090 |
2020-04-16 | $20.57 | $20.99 | $20.41 | $20.59 | $14.03 | 3,667,210 |
2020-04-15 | $21.04 | $21.08 | $20.44 | $20.53 | $13.99 | 4,231,110 |
2020-04-14 | $20.67 | $21.20 | $20.60 | $20.82 | $14.19 | 4,917,280 |
2020-04-13 | $21.02 | $21.02 | $20.36 | $20.41 | $13.91 | 5,982,170 |
2020-04-10 | $22.75 | $23.25 | $21.14 | $21.50 | $14.66 | 8,417,310 |
2020-04-09 | $22.97 | $23.29 | $22.69 | $22.73 | $15.49 | 5,532,970 |
2020-04-08 | $23.12 | $23.39 | $22.70 | $22.89 | $15.60 | 7,783,310 |
2020-04-07 | $22.80 | $24.40 | $22.57 | $23.80 | $16.22 | 12,172,590 |
2020-04-06 | $22.56 | $22.56 | $22.56 | $22.56 | $15.38 | 0 |
2020-04-03 | $23.20 | $23.45 | $22.50 | $22.56 | $15.38 | 8,700,730 |
2020-04-02 | $22.30 | $23.69 | $22.30 | $23.68 | $16.14 | 12,313,930 |
2020-04-01 | $24.87 | $25.50 | $23.20 | $23.60 | $16.09 | 15,312,790 |
2020-03-31 | $25.00 | $26.76 | $24.41 | $24.96 | $17.01 | 21,945,650 |
2020-03-30 | $22.96 | $24.61 | $22.61 | $24.61 | $16.78 | 13,229,180 |
2020-03-27 | $22.86 | $22.97 | $22.21 | $22.37 | $15.25 | 7,624,490 |
2020-03-26 | $23.92 | $23.93 | $22.52 | $22.58 | $15.39 | 11,831,390 |
2020-03-25 | $24.70 | $25.48 | $24.20 | $24.62 | $16.78 | 14,162,440 |
2020-03-24 | $24.23 | $25.16 | $23.13 | $24.84 | $16.93 | 15,153,960 |
2020-03-23 | $24.67 | $24.84 | $23.62 | $23.70 | $16.15 | 13,358,700 |
2020-03-20 | $27.60 | $27.84 | $26.17 | $26.24 | $17.89 | 18,286,900 |
2020-03-19 | $30.00 | $31.00 | $29.08 | $29.08 | $19.82 | 20,464,960 |
2020-03-18 | $32.31 | $32.31 | $32.31 | $32.31 | $22.02 | 860,470 |
2020-03-17 | $29.37 | $29.37 | $29.37 | $29.37 | $20.02 | 463,640 |
2020-03-16 | $26.70 | $26.70 | $26.70 | $26.70 | $18.20 | 207,230 |
2020-03-13 | $24.27 | $24.27 | $24.27 | $24.27 | $16.54 | 258,100 |
2020-03-12 | $22.06 | $22.06 | $22.06 | $22.06 | $15.04 | 64,540 |
2020-03-11 | $20.05 | $20.05 | $20.05 | $20.05 | $13.67 | 32,680 |
2020-03-10 | $15.19 | $18.23 | $15.19 | $18.23 | $12.43 | 177,010 |
Xuelong Group Company Ltd (603949) News Headlines
Recent Xuelong Group Company Ltd (603949) News
Similar Companies to Xuelong Group Company Ltd (603949) 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 | -- | -- | -- |