Zhongwang Fabric Co Ltd (605003) Exchange: SHG
Data as of July 9, 2025
$21.27 ($0.14) 0.66%
Zhongwang Fabric Co Ltd - Daily Information
Click for more stock information on Zhongwang Fabric Co Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $21.20 |
Previous Close | $21.27 |
High | $21.34 |
Low | $20.96 |
Adjusted Open | $21.20 |
Previous Adjusted Close | $21.27 |
Adjusted High | $21.34 |
Adjusted Low | $20.96 |
About Zhongwang Fabric Co Ltd (605003)
Zhongwang Fabric Co Ltd
Invest in Zhongwang Fabric Co Ltd (605003)
Historical Stock Data for Zhongwang Fabric Co Ltd (605003)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $21.20 | $21.34 | $20.96 | $21.27 | $21.27 | 1,063,250 |
2025-07-07 | $20.25 | $21.26 | $20.25 | $21.13 | $21.13 | 2,265,730 |
2025-07-04 | $21.14 | $21.27 | $20.20 | $20.53 | $20.53 | 2,671,310 |
2025-07-03 | $21.08 | $21.44 | $20.51 | $21.31 | $21.31 | 3,740,870 |
2025-07-02 | $21.50 | $21.60 | $20.82 | $20.94 | $20.94 | 1,386,450 |
2025-06-30 | $21.42 | $23.09 | $20.34 | $21.27 | $21.27 | 7,731,100 |
2025-06-27 | $21.18 | $21.39 | $21.02 | $21.35 | $21.35 | 1,044,230 |
2025-06-26 | $21.38 | $21.70 | $21.10 | $21.18 | $21.18 | 932,150 |
2025-06-25 | $21.78 | $21.92 | $21.16 | $21.39 | $21.39 | 2,177,980 |
2025-06-24 | $20.95 | $21.88 | $20.68 | $21.88 | $21.88 | 3,402,200 |
2025-06-23 | $19.75 | $21.21 | $19.75 | $21.06 | $21.06 | 2,387,300 |
2025-06-20 | $20.07 | $20.56 | $19.70 | $19.99 | $19.99 | 2,455,170 |
2025-06-19 | $20.47 | $20.66 | $19.80 | $19.97 | $19.97 | 1,791,780 |
2025-06-18 | $20.70 | $21.25 | $19.86 | $20.99 | $20.99 | 3,007,450 |
2025-06-17 | $21.28 | $21.62 | $20.69 | $20.80 | $20.80 | 2,130,800 |
2025-06-13 | $21.19 | $22.44 | $21.01 | $22.07 | $22.07 | 4,285,000 |
2025-06-12 | $20.69 | $21.47 | $20.45 | $21.19 | $21.19 | 3,714,750 |
2025-06-11 | $20.80 | $21.98 | $20.36 | $20.70 | $20.70 | 4,158,130 |
2025-06-10 | $20.79 | $20.91 | $20.38 | $20.85 | $20.85 | 3,951,340 |
2025-06-09 | $19.99 | $20.68 | $19.80 | $20.60 | $20.60 | 3,495,200 |
2025-06-06 | $19.70 | $20.07 | $19.50 | $19.86 | $19.86 | 2,068,500 |
2025-06-05 | $19.81 | $19.81 | $19.51 | $19.75 | $19.75 | 1,168,400 |
2025-06-04 | $19.53 | $19.75 | $19.40 | $19.75 | $19.75 | 1,360,630 |
2025-06-03 | $19.23 | $19.59 | $19.07 | $19.56 | $19.56 | 1,427,370 |
2025-05-30 | $19.36 | $19.45 | $19.17 | $19.31 | $19.31 | 999,890 |
2025-05-29 | $19.00 | $19.37 | $19.00 | $19.36 | $19.36 | 1,641,400 |
2025-05-28 | $19.19 | $19.27 | $18.93 | $19.06 | $19.06 | 611,300 |
2025-05-27 | $18.81 | $19.20 | $18.77 | $19.19 | $19.19 | 806,200 |
2025-05-26 | $18.88 | $19.08 | $18.72 | $18.90 | $18.90 | 781,980 |
2025-05-23 | $19.14 | $19.27 | $18.80 | $18.90 | $18.90 | 961,500 |
2025-05-22 | $19.20 | $19.58 | $18.99 | $19.14 | $19.14 | 1,039,000 |
2025-05-21 | $19.42 | $19.54 | $19.19 | $19.37 | $19.37 | 843,680 |
2025-05-20 | $19.34 | $19.61 | $19.21 | $19.42 | $19.42 | 2,621,050 |
2025-05-19 | $19.30 | $19.32 | $19.09 | $19.29 | $19.29 | 1,455,800 |
2025-05-16 | $19.13 | $19.43 | $19.00 | $19.22 | $19.22 | 1,372,200 |
2025-05-15 | $19.10 | $19.49 | $19.08 | $19.11 | $19.11 | 1,390,330 |
2025-05-14 | $19.20 | $19.33 | $19.06 | $19.19 | $19.19 | 1,902,700 |
2025-05-13 | $19.75 | $19.75 | $19.07 | $19.10 | $19.10 | 3,070,200 |
2025-05-12 | $19.57 | $20.00 | $18.89 | $19.79 | $19.79 | 5,886,950 |
2025-05-09 | $20.74 | $21.26 | $19.29 | $19.88 | $19.88 | 7,444,450 |
2025-05-08 | $20.76 | $21.21 | $20.39 | $20.72 | $20.72 | 2,806,900 |
2025-05-07 | $20.49 | $20.99 | $20.29 | $20.83 | $20.83 | 2,436,500 |
2025-05-06 | $20.34 | $20.34 | $19.53 | $20.27 | $20.27 | 2,296,500 |
2025-04-30 | $20.80 | $21.07 | $19.75 | $20.40 | $20.40 | 2,453,830 |
2025-04-29 | $21.04 | $21.10 | $20.44 | $20.81 | $20.81 | 2,004,850 |
2025-04-28 | $20.16 | $21.30 | $19.94 | $21.05 | $21.05 | 3,119,770 |
2025-04-25 | $19.90 | $20.34 | $19.68 | $20.05 | $20.05 | 2,035,150 |
2025-04-24 | $19.95 | $20.99 | $19.57 | $19.98 | $19.98 | 3,019,950 |
2025-04-23 | $19.11 | $20.50 | $19.10 | $20.07 | $20.07 | 3,515,130 |
2025-04-22 | $19.15 | $19.34 | $18.73 | $19.14 | $19.14 | 1,503,230 |
2025-04-21 | $18.68 | $19.15 | $18.35 | $19.14 | $19.14 | 1,470,680 |
2025-04-18 | $18.45 | $18.78 | $18.04 | $18.35 | $18.35 | 710,700 |
2025-04-17 | $18.48 | $18.88 | $18.32 | $18.62 | $18.62 | 980,800 |
2025-04-16 | $18.41 | $18.87 | $18.08 | $18.49 | $18.49 | 958,800 |
2025-04-15 | $18.36 | $18.72 | $18.11 | $18.52 | $18.52 | 1,052,050 |
2025-04-14 | $18.17 | $18.44 | $17.99 | $18.37 | $18.37 | 770,480 |
2025-04-11 | $17.57 | $18.67 | $17.57 | $17.97 | $17.97 | 904,830 |
2025-04-10 | $17.08 | $17.81 | $16.99 | $17.72 | $17.72 | 1,324,700 |
2025-04-09 | $16.32 | $16.94 | $15.16 | $16.75 | $16.75 | 1,237,100 |
2025-04-08 | $16.72 | $17.51 | $16.41 | $16.81 | $16.81 | 1,523,730 |
2025-04-07 | $18.41 | $18.41 | $17.05 | $17.05 | $17.05 | 1,811,980 |
2025-04-03 | $18.90 | $19.10 | $18.55 | $18.94 | $18.94 | 753,600 |
2025-04-02 | $18.99 | $19.21 | $18.70 | $19.16 | $19.16 | 679,830 |
2025-04-01 | $18.83 | $19.28 | $18.83 | $19.02 | $19.02 | 1,232,290 |
2025-03-31 | $18.62 | $18.90 | $18.32 | $18.83 | $18.83 | 1,123,880 |
2025-03-28 | $19.07 | $19.20 | $18.52 | $18.75 | $18.75 | 1,574,410 |
2025-03-27 | $19.05 | $20.50 | $18.99 | $19.30 | $19.30 | 2,527,280 |
2025-03-26 | $18.53 | $19.22 | $18.41 | $19.05 | $19.05 | 1,148,350 |
2025-03-25 | $18.52 | $18.68 | $18.38 | $18.50 | $18.50 | 739,480 |
2025-03-24 | $18.91 | $19.02 | $18.31 | $18.53 | $18.53 | 1,119,400 |
2025-03-21 | $19.30 | $19.42 | $18.91 | $18.98 | $18.98 | 1,549,190 |
2025-03-20 | $18.97 | $20.49 | $18.72 | $19.62 | $19.62 | 2,330,520 |
2025-03-19 | $19.07 | $19.12 | $18.81 | $18.97 | $18.97 | 527,700 |
2025-03-18 | $18.90 | $19.08 | $18.90 | $19.06 | $19.06 | 549,280 |
2025-03-17 | $19.05 | $19.09 | $18.80 | $18.90 | $18.90 | 776,780 |
2025-03-14 | $18.84 | $19.16 | $18.76 | $19.09 | $19.09 | 734,680 |
2025-03-13 | $19.00 | $19.11 | $18.80 | $18.98 | $18.98 | 659,600 |
2025-03-12 | $18.81 | $19.21 | $18.81 | $19.10 | $19.10 | 1,356,600 |
2025-03-11 | $18.56 | $19.22 | $18.40 | $18.96 | $18.96 | 2,480,930 |
2025-03-10 | $18.38 | $18.77 | $18.31 | $18.61 | $18.61 | 1,169,030 |
2025-03-07 | $18.23 | $18.39 | $18.13 | $18.30 | $18.30 | 722,850 |
2025-03-06 | $18.20 | $18.39 | $18.13 | $18.23 | $18.23 | 784,800 |
2025-03-05 | $18.38 | $18.46 | $18.01 | $18.20 | $18.20 | 464,310 |
2025-03-04 | $18.11 | $18.40 | $18.11 | $18.32 | $18.32 | 575,200 |
2025-03-03 | $18.20 | $18.50 | $18.09 | $18.22 | $18.22 | 1,229,550 |
2025-02-28 | $18.08 | $18.26 | $18.00 | $18.07 | $18.07 | 864,650 |
2025-02-27 | $18.93 | $18.93 | $18.03 | $18.19 | $18.19 | 1,191,900 |
2025-02-26 | $17.89 | $18.29 | $17.89 | $18.23 | $18.23 | 726,330 |
2025-02-25 | $18.15 | $18.15 | $17.88 | $17.97 | $17.97 | 543,660 |
2025-02-24 | $18.03 | $18.37 | $17.90 | $18.20 | $18.20 | 1,087,000 |
2025-02-20 | $17.85 | $18.21 | $17.85 | $18.15 | $18.15 | 711,480 |
2025-02-19 | $17.70 | $18.02 | $17.70 | $17.93 | $17.93 | 907,530 |
2025-02-18 | $18.00 | $18.03 | $17.66 | $17.78 | $17.78 | 1,067,050 |
2025-02-17 | $17.84 | $18.03 | $17.76 | $17.99 | $17.99 | 856,950 |
2025-02-14 | $17.92 | $18.27 | $17.78 | $18.00 | $18.00 | 1,144,850 |
2025-02-13 | $18.21 | $18.23 | $17.83 | $17.90 | $17.90 | 826,340 |
2025-02-12 | $18.15 | $18.40 | $17.85 | $18.17 | $18.17 | 1,819,200 |
2025-02-11 | $17.79 | $18.25 | $17.50 | $18.21 | $18.21 | 1,558,900 |
2025-02-10 | $17.85 | $18.09 | $17.60 | $17.76 | $17.76 | 1,294,270 |
2025-02-07 | $17.75 | $17.90 | $17.53 | $17.72 | $17.72 | 1,182,600 |
2025-02-06 | $17.41 | $17.80 | $17.38 | $17.64 | $17.64 | 1,425,240 |
2025-02-05 | $17.60 | $17.60 | $17.26 | $17.48 | $17.48 | 863,030 |
2025-01-27 | $17.39 | $17.76 | $17.39 | $17.43 | $17.43 | 791,880 |
2025-01-24 | $17.35 | $17.59 | $17.10 | $17.44 | $17.44 | 894,260 |
2025-01-23 | $17.49 | $17.79 | $17.27 | $17.30 | $17.30 | 1,173,910 |
2025-01-22 | $17.42 | $17.44 | $17.11 | $17.30 | $17.30 | 839,300 |
2025-01-21 | $17.87 | $17.92 | $17.29 | $17.43 | $17.43 | 1,307,300 |
2025-01-20 | $17.46 | $17.95 | $17.46 | $17.85 | $17.85 | 1,269,570 |
2025-01-17 | $17.47 | $17.63 | $17.18 | $17.42 | $17.42 | 1,397,390 |
2025-01-16 | $17.57 | $17.87 | $17.35 | $17.46 | $17.46 | 1,266,950 |
2025-01-15 | $17.56 | $17.69 | $17.41 | $17.57 | $17.57 | 900,480 |
2025-01-14 | $17.20 | $17.74 | $16.93 | $17.56 | $17.56 | 1,847,410 |
2025-01-13 | $16.80 | $17.33 | $16.03 | $17.25 | $17.25 | 1,301,700 |
2025-01-09 | $17.52 | $18.15 | $17.11 | $17.71 | $17.71 | 1,562,300 |
2025-01-08 | $18.00 | $18.00 | $17.31 | $17.60 | $17.60 | 1,422,100 |
2025-01-07 | $17.80 | $18.07 | $17.50 | $18.02 | $18.02 | 993,200 |
2025-01-06 | $18.05 | $18.36 | $17.53 | $17.84 | $17.84 | 1,677,400 |
2025-01-03 | $18.81 | $18.95 | $18.01 | $18.21 | $18.21 | 1,639,250 |
2025-01-02 | $18.90 | $19.20 | $18.54 | $18.81 | $18.81 | 1,421,300 |
2024-12-31 | $19.20 | $19.31 | $18.80 | $18.90 | $18.90 | 1,304,230 |
2024-12-30 | $19.25 | $19.50 | $18.99 | $19.12 | $19.12 | 1,532,700 |
2024-12-27 | $19.60 | $19.89 | $19.36 | $19.51 | $19.51 | 1,666,120 |
2024-12-26 | $19.90 | $20.32 | $19.40 | $19.55 | $19.55 | 2,558,870 |
2024-12-25 | $20.97 | $20.97 | $19.00 | $20.01 | $20.01 | 3,440,400 |
2024-12-24 | $19.81 | $21.38 | $19.63 | $20.97 | $20.97 | 3,813,420 |
2024-12-23 | $20.20 | $21.00 | $19.50 | $19.92 | $19.92 | 4,830,070 |
2024-12-20 | $18.98 | $20.16 | $18.90 | $20.16 | $20.16 | 3,872,600 |
2024-12-19 | $18.92 | $19.09 | $18.70 | $18.98 | $18.98 | 769,400 |
2024-12-18 | $18.92 | $19.29 | $18.63 | $19.06 | $19.06 | 1,192,560 |
2024-12-17 | $19.51 | $19.94 | $18.74 | $18.92 | $18.92 | 2,457,950 |
2024-12-16 | $19.32 | $19.99 | $19.32 | $19.51 | $19.51 | 1,483,270 |
2024-12-13 | $19.45 | $19.55 | $19.10 | $19.31 | $19.31 | 1,042,620 |
2024-12-12 | $19.46 | $19.67 | $19.32 | $19.51 | $19.51 | 1,277,110 |
2024-12-11 | $19.18 | $19.45 | $19.06 | $19.45 | $19.45 | 1,233,100 |
2024-12-10 | $19.96 | $20.05 | $18.50 | $19.27 | $19.27 | 2,953,300 |
2024-12-09 | $19.50 | $20.58 | $19.34 | $19.45 | $19.45 | 3,000,830 |
2024-12-06 | $18.84 | $20.15 | $18.70 | $19.51 | $19.51 | 3,295,650 |
2024-12-05 | $18.41 | $18.88 | $18.41 | $18.82 | $18.82 | 1,192,100 |
2024-12-04 | $18.85 | $18.93 | $18.43 | $18.59 | $18.59 | 1,325,400 |
2024-12-03 | $18.85 | $19.19 | $18.63 | $18.85 | $18.85 | 1,561,200 |
2024-12-02 | $18.89 | $19.15 | $18.70 | $18.85 | $18.85 | 1,856,900 |
2024-11-29 | $18.85 | $19.08 | $18.55 | $18.86 | $18.86 | 1,641,280 |
2024-11-28 | $19.66 | $19.66 | $18.63 | $18.85 | $18.85 | 1,273,950 |
2024-11-27 | $18.48 | $18.85 | $17.81 | $18.75 | $18.75 | 1,299,000 |
2024-11-26 | $18.61 | $18.87 | $18.38 | $18.51 | $18.51 | 1,133,780 |
2024-11-25 | $18.38 | $18.82 | $18.21 | $18.69 | $18.69 | 1,040,500 |
2024-11-22 | $19.20 | $19.27 | $18.21 | $18.35 | $18.35 | 2,326,050 |
2024-11-21 | $19.47 | $19.75 | $18.85 | $19.20 | $19.20 | 3,105,500 |
2024-11-20 | $18.96 | $20.78 | $18.40 | $19.62 | $19.62 | 4,450,780 |
2024-11-19 | $18.08 | $19.00 | $17.96 | $18.90 | $18.90 | 2,388,340 |
2024-11-18 | $19.00 | $19.47 | $17.80 | $18.08 | $18.08 | 2,597,600 |
2024-11-15 | $19.85 | $20.12 | $18.92 | $19.08 | $19.08 | 1,893,950 |
2024-11-14 | $19.86 | $20.46 | $19.67 | $19.77 | $19.77 | 2,917,370 |
2024-11-13 | $19.80 | $20.96 | $19.00 | $20.35 | $20.35 | 6,650,800 |
2024-11-12 | $18.95 | $20.36 | $18.82 | $19.99 | $19.99 | 4,699,380 |
2024-11-11 | $19.52 | $19.70 | $18.61 | $19.12 | $19.12 | 4,603,490 |
2024-11-08 | $19.88 | $21.15 | $19.40 | $20.00 | $20.00 | 7,461,400 |
2024-11-07 | $17.48 | $19.23 | $17.20 | $19.23 | $19.23 | 5,625,690 |
2024-11-06 | $17.38 | $17.81 | $17.32 | $17.48 | $17.48 | 1,815,450 |
2024-11-05 | $17.51 | $17.66 | $17.11 | $17.45 | $17.45 | 1,757,770 |
2024-11-04 | $16.49 | $17.97 | $16.49 | $17.40 | $17.40 | 2,325,930 |
2024-11-01 | $16.80 | $16.97 | $16.46 | $16.47 | $16.47 | 1,132,610 |
2024-10-31 | $16.66 | $17.00 | $16.58 | $16.94 | $16.94 | 808,300 |
2024-10-30 | $16.60 | $16.87 | $16.38 | $16.72 | $16.72 | 904,600 |
2024-10-29 | $17.10 | $17.23 | $16.72 | $16.80 | $16.80 | 1,250,180 |
2024-10-28 | $16.80 | $17.08 | $16.70 | $17.07 | $17.07 | 1,184,400 |
2024-10-25 | $16.49 | $16.80 | $16.44 | $16.78 | $16.78 | 921,000 |
2024-10-24 | $16.58 | $16.65 | $16.39 | $16.50 | $16.50 | 696,230 |
2024-10-23 | $16.70 | $16.70 | $16.39 | $16.54 | $16.54 | 801,870 |
2024-10-22 | $16.56 | $16.56 | $16.25 | $16.50 | $16.50 | 612,750 |
2024-10-21 | $16.42 | $16.67 | $16.26 | $16.37 | $16.37 | 967,100 |
2024-10-18 | $15.97 | $16.55 | $15.86 | $16.40 | $16.40 | 1,522,850 |
2024-10-17 | $16.10 | $16.34 | $15.88 | $16.01 | $16.01 | 534,830 |
2024-10-16 | $15.86 | $16.12 | $15.65 | $16.03 | $16.03 | 489,500 |
2024-10-15 | $15.89 | $16.21 | $15.87 | $15.88 | $15.88 | 658,100 |
2024-10-14 | $15.79 | $16.12 | $15.68 | $16.00 | $16.00 | 913,980 |
2024-10-11 | $16.25 | $16.39 | $15.65 | $15.68 | $15.68 | 1,042,850 |
2024-10-10 | $16.22 | $16.55 | $16.10 | $16.36 | $16.36 | 1,035,450 |
2024-10-09 | $17.01 | $17.07 | $16.10 | $16.15 | $16.15 | 1,889,750 |
2024-10-08 | $18.60 | $18.60 | $16.90 | $17.33 | $17.33 | 3,280,720 |
2024-09-30 | $16.40 | $17.04 | $16.01 | $17.04 | $17.04 | 3,532,710 |
2024-09-27 | $15.69 | $16.05 | $15.52 | $15.95 | $15.95 | 471,350 |
2024-09-26 | $15.24 | $15.60 | $15.24 | $15.54 | $15.54 | 617,080 |
2024-09-25 | $15.37 | $15.52 | $15.20 | $15.27 | $15.27 | 452,430 |
2024-09-24 | $13.82 | $15.22 | $13.82 | $15.19 | $15.19 | 435,530 |
2024-09-23 | $14.70 | $14.99 | $14.66 | $14.85 | $14.85 | 189,330 |
2024-09-20 | $14.98 | $14.98 | $14.53 | $14.77 | $14.77 | 180,650 |
2024-09-19 | $14.57 | $14.95 | $14.52 | $14.90 | $14.90 | 306,800 |
2024-09-18 | $14.75 | $14.85 | $14.18 | $14.60 | $14.60 | 437,630 |
2024-09-13 | $15.04 | $15.21 | $14.83 | $14.85 | $14.85 | 229,230 |
2024-09-12 | $15.01 | $15.18 | $15.01 | $15.14 | $15.14 | 186,400 |
2024-09-11 | $15.01 | $15.10 | $14.91 | $15.02 | $15.02 | 163,350 |
2024-09-10 | $14.90 | $15.10 | $14.82 | $15.04 | $15.04 | 172,950 |
2024-09-09 | $14.85 | $15.03 | $14.77 | $14.98 | $14.98 | 236,300 |
2024-09-06 | $15.16 | $15.19 | $14.86 | $14.88 | $14.88 | 234,700 |
2024-09-05 | $15.00 | $15.19 | $15.00 | $15.16 | $15.16 | 233,500 |
2024-09-04 | $15.31 | $15.31 | $15.03 | $15.07 | $15.07 | 188,700 |
2024-09-03 | $15.14 | $15.37 | $15.09 | $15.31 | $15.31 | 187,450 |
2024-09-02 | $15.32 | $15.48 | $15.17 | $15.22 | $15.22 | 350,330 |
2024-08-30 | $15.18 | $15.46 | $15.18 | $15.32 | $15.32 | 629,280 |
2024-08-29 | $15.22 | $15.29 | $15.06 | $15.26 | $15.26 | 266,000 |
2024-08-28 | $15.04 | $15.48 | $15.04 | $15.17 | $15.17 | 302,600 |
2024-08-27 | $15.15 | $15.59 | $15.08 | $15.35 | $15.35 | 491,200 |
2024-08-26 | $14.77 | $15.47 | $14.77 | $15.18 | $15.18 | 476,400 |
2024-08-23 | $14.99 | $14.99 | $14.76 | $14.84 | $14.84 | 202,200 |
2024-08-22 | $15.05 | $15.14 | $14.85 | $14.97 | $14.97 | 225,300 |
2024-08-21 | $15.10 | $15.18 | $14.91 | $14.95 | $14.95 | 260,700 |
2024-08-20 | $15.49 | $15.50 | $14.90 | $15.10 | $15.10 | 556,600 |
2024-08-19 | $15.48 | $15.59 | $15.42 | $15.45 | $15.45 | 300,600 |
2024-08-16 | $15.71 | $15.71 | $15.48 | $15.52 | $15.52 | 403,990 |
2024-08-15 | $15.61 | $15.76 | $15.53 | $15.63 | $15.63 | 377,000 |
2024-08-14 | $15.78 | $15.78 | $15.58 | $15.65 | $15.65 | 277,190 |
2024-08-13 | $15.72 | $15.83 | $15.61 | $15.73 | $15.73 | 281,500 |
2024-08-12 | $15.80 | $15.90 | $15.56 | $15.74 | $15.74 | 391,500 |
2024-08-09 | $15.73 | $15.88 | $15.73 | $15.80 | $15.80 | 367,890 |
2024-08-08 | $15.77 | $15.90 | $15.60 | $15.73 | $15.73 | 493,140 |
2024-08-07 | $15.80 | $15.85 | $15.56 | $15.77 | $15.77 | 441,240 |
2024-08-06 | $15.83 | $16.03 | $15.69 | $15.74 | $15.74 | 676,000 |
2024-08-05 | $16.00 | $16.16 | $15.65 | $15.67 | $15.67 | 473,400 |
2024-08-02 | $16.12 | $16.27 | $16.03 | $16.05 | $16.05 | 435,900 |
2024-08-01 | $16.30 | $16.44 | $16.12 | $16.16 | $16.16 | 682,700 |
2024-07-31 | $15.90 | $16.50 | $15.79 | $16.30 | $16.30 | 1,341,380 |
2024-07-30 | $15.94 | $16.12 | $15.80 | $15.85 | $15.85 | 775,750 |
2024-07-29 | $16.02 | $16.24 | $16.02 | $16.14 | $16.14 | 544,700 |
2024-07-26 | $16.17 | $16.24 | $16.03 | $16.12 | $16.12 | 469,900 |
2024-07-25 | $15.72 | $16.42 | $15.70 | $16.18 | $16.18 | 643,680 |
2024-07-24 | $15.90 | $16.06 | $15.77 | $15.86 | $15.86 | 348,900 |
2024-07-23 | $15.88 | $16.30 | $15.80 | $15.93 | $15.93 | 655,950 |
2024-07-22 | $16.03 | $16.26 | $15.70 | $16.00 | $16.00 | 916,130 |
2024-07-19 | $17.15 | $17.15 | $15.91 | $16.33 | $16.33 | 1,574,580 |
2024-07-18 | $15.80 | $16.02 | $15.52 | $15.91 | $15.91 | 453,830 |
2024-07-17 | $16.15 | $16.28 | $15.92 | $15.95 | $15.95 | 279,900 |
2024-07-16 | $16.35 | $16.35 | $16.07 | $16.21 | $16.21 | 339,300 |
2024-07-15 | $16.30 | $16.38 | $16.12 | $16.26 | $16.26 | 406,500 |
2024-07-12 | $16.36 | $16.53 | $15.89 | $16.32 | $16.32 | 1,329,900 |
2024-07-11 | $15.99 | $16.26 | $15.97 | $16.12 | $16.12 | 511,800 |
2024-07-10 | $15.93 | $16.42 | $15.64 | $15.98 | $15.98 | 797,580 |
2024-07-09 | $15.50 | $16.29 | $14.88 | $16.00 | $16.00 | 1,016,200 |
2024-07-08 | $15.82 | $15.85 | $15.13 | $15.30 | $15.30 | 602,250 |
2024-07-05 | $15.76 | $15.94 | $15.57 | $15.89 | $15.89 | 343,580 |
2024-07-04 | $16.35 | $16.46 | $15.75 | $15.76 | $15.76 | 586,830 |
2024-07-03 | $16.24 | $16.43 | $16.18 | $16.39 | $16.39 | 382,230 |
2024-07-02 | $16.41 | $16.50 | $16.14 | $16.25 | $16.25 | 555,950 |
2024-07-01 | $15.94 | $16.45 | $15.92 | $16.31 | $16.31 | 729,800 |
2024-06-28 | $15.82 | $16.25 | $15.67 | $16.05 | $16.05 | 812,200 |
2024-06-27 | $16.28 | $16.49 | $15.91 | $15.91 | $15.91 | 625,900 |
2024-06-26 | $16.03 | $16.34 | $15.92 | $16.26 | $16.26 | 457,250 |
2024-06-25 | $15.98 | $16.34 | $15.91 | $16.15 | $16.15 | 633,750 |
2024-06-24 | $16.55 | $16.87 | $16.06 | $16.07 | $16.07 | 853,870 |
2024-06-21 | $16.51 | $16.85 | $16.34 | $16.70 | $16.70 | 846,930 |
2024-06-20 | $16.55 | $16.73 | $16.28 | $16.67 | $16.67 | 954,980 |
2024-06-19 | $16.27 | $16.69 | $16.07 | $16.56 | $16.56 | 993,270 |
2024-06-18 | $16.21 | $16.83 | $16.21 | $16.68 | $16.68 | 1,024,070 |
2024-06-17 | $16.36 | $16.40 | $16.25 | $16.39 | $16.39 | 249,150 |
2024-06-14 | $16.18 | $16.53 | $16.18 | $16.39 | $16.39 | 350,700 |
2024-06-13 | $16.46 | $16.46 | $16.21 | $16.36 | $16.36 | 280,120 |
2024-06-12 | $16.15 | $16.58 | $16.15 | $16.37 | $16.37 | 562,300 |
2024-06-11 | $16.20 | $16.45 | $16.01 | $16.19 | $16.19 | 535,160 |
2024-06-07 | $16.11 | $16.53 | $16.03 | $16.47 | $16.47 | 887,590 |
2024-06-06 | $16.77 | $16.88 | $15.88 | $16.02 | $16.02 | 1,085,400 |
2024-06-05 | $17.10 | $17.10 | $16.51 | $16.58 | $16.58 | 1,214,800 |
2024-06-04 | $16.93 | $17.08 | $16.61 | $17.00 | $17.00 | 1,341,700 |
2024-06-03 | $16.88 | $16.98 | $16.66 | $16.89 | $16.89 | 993,530 |
2024-05-31 | $16.74 | $16.88 | $16.68 | $16.88 | $16.88 | 672,010 |
2024-05-30 | $16.71 | $16.79 | $16.56 | $16.70 | $16.70 | 341,400 |
2024-05-29 | $16.52 | $16.84 | $16.52 | $16.72 | $16.72 | 472,430 |
2024-05-28 | $16.80 | $16.80 | $16.53 | $16.58 | $16.58 | 436,700 |
2024-05-27 | $16.92 | $16.92 | $16.50 | $16.80 | $16.80 | 469,950 |
2024-05-24 | $16.73 | $17.04 | $16.71 | $16.74 | $16.74 | 567,300 |
2024-05-23 | $17.16 | $17.20 | $16.72 | $16.81 | $16.81 | 1,308,790 |
2024-05-22 | $17.36 | $17.39 | $17.16 | $17.20 | $17.20 | 871,990 |
2024-05-21 | $17.26 | $17.34 | $17.15 | $17.23 | $17.23 | 893,040 |
2024-05-20 | $17.52 | $17.54 | $17.25 | $17.33 | $17.33 | 1,535,990 |
2024-05-17 | $17.46 | $17.57 | $17.18 | $17.43 | $17.43 | 1,174,470 |
2024-05-16 | $17.30 | $17.56 | $17.30 | $17.43 | $17.43 | 1,385,350 |
2024-05-15 | $17.45 | $17.59 | $17.20 | $17.36 | $17.36 | 1,900,280 |
2024-05-14 | $17.30 | $17.70 | $17.15 | $17.39 | $17.39 | 2,077,970 |
2024-05-13 | $17.31 | $17.45 | $16.88 | $17.20 | $17.20 | 1,654,930 |
2024-05-10 | $17.20 | $17.58 | $16.98 | $17.36 | $17.36 | 2,538,370 |
2024-05-09 | $17.12 | $17.37 | $17.05 | $17.18 | $17.18 | 1,682,730 |
2024-05-08 | $17.46 | $17.55 | $17.15 | $17.15 | $17.15 | 1,749,780 |
2024-05-07 | $17.33 | $17.59 | $17.25 | $17.59 | $17.59 | 3,209,130 |
2024-05-06 | $17.21 | $17.40 | $17.08 | $17.34 | $17.34 | 3,605,410 |
2024-04-30 | $17.16 | $17.33 | $16.95 | $17.07 | $17.07 | 2,208,460 |
2024-04-29 | $17.23 | $17.34 | $16.91 | $17.18 | $17.18 | 3,906,430 |
2024-04-26 | $16.56 | $18.44 | $16.56 | $17.24 | $17.24 | 5,731,810 |
2024-04-25 | $16.61 | $16.98 | $16.50 | $16.77 | $16.77 | 3,761,210 |
2024-04-24 | $16.91 | $17.24 | $16.45 | $17.15 | $17.15 | 5,747,780 |
2024-04-23 | $16.19 | $17.61 | $15.96 | $17.61 | $17.61 | 4,349,900 |
2024-04-22 | $15.96 | $16.26 | $15.69 | $16.01 | $16.01 | 796,200 |
2024-04-19 | $15.90 | $16.24 | $15.70 | $15.97 | $15.97 | 740,700 |
2024-04-18 | $16.19 | $16.42 | $15.77 | $16.11 | $16.11 | 1,052,480 |
2024-04-17 | $15.89 | $16.44 | $15.49 | $16.28 | $16.28 | 1,529,910 |
2024-04-16 | $16.30 | $16.31 | $15.17 | $15.17 | $15.17 | 1,796,920 |
2024-04-15 | $17.16 | $17.53 | $15.96 | $16.51 | $16.51 | 2,305,970 |
2024-04-12 | $17.20 | $17.56 | $17.18 | $17.36 | $17.36 | 640,200 |
2024-04-11 | $17.27 | $17.54 | $16.96 | $17.32 | $17.32 | 651,020 |
2024-04-10 | $17.49 | $17.57 | $17.15 | $17.40 | $17.40 | 1,174,050 |
2024-04-09 | $17.19 | $17.53 | $17.19 | $17.47 | $17.47 | 1,089,270 |
2024-04-08 | $17.50 | $17.64 | $17.22 | $17.31 | $17.31 | 1,317,000 |
2024-04-03 | $17.55 | $17.75 | $17.35 | $17.57 | $17.57 | 1,242,060 |
2024-04-02 | $17.12 | $17.56 | $17.12 | $17.46 | $17.46 | 1,074,930 |
2024-04-01 | $17.08 | $17.22 | $16.88 | $17.22 | $17.22 | 1,063,990 |
2024-03-29 | $16.78 | $17.08 | $16.78 | $17.05 | $17.05 | 735,650 |
2024-03-28 | $16.27 | $16.94 | $16.27 | $16.80 | $16.80 | 729,100 |
2024-03-27 | $16.68 | $16.79 | $16.12 | $16.30 | $16.30 | 543,110 |
2024-03-26 | $16.73 | $16.85 | $16.35 | $16.68 | $16.68 | 610,000 |
2024-03-25 | $16.90 | $17.06 | $16.54 | $16.62 | $16.62 | 695,300 |
2024-03-22 | $17.17 | $17.22 | $16.68 | $16.94 | $16.94 | 808,320 |
2024-03-21 | $17.19 | $17.31 | $16.88 | $17.20 | $17.20 | 743,850 |
2024-03-20 | $17.09 | $17.26 | $17.05 | $17.17 | $17.17 | 617,130 |
2024-03-19 | $17.22 | $17.25 | $17.00 | $17.09 | $17.09 | 428,080 |
2024-03-18 | $16.99 | $17.19 | $16.93 | $17.13 | $17.13 | 631,990 |
2024-03-15 | $16.80 | $17.13 | $16.64 | $16.99 | $16.99 | 850,380 |
2024-03-14 | $16.99 | $17.08 | $16.45 | $16.84 | $16.84 | 1,037,000 |
2024-03-13 | $16.66 | $17.29 | $16.55 | $16.99 | $16.99 | 1,211,010 |
2024-03-12 | $16.39 | $16.69 | $16.39 | $16.66 | $16.66 | 765,210 |
2024-03-11 | $16.15 | $16.45 | $15.85 | $16.45 | $16.45 | 1,095,460 |
2024-03-08 | $16.02 | $16.20 | $15.80 | $16.10 | $16.10 | 679,120 |
2024-03-07 | $15.95 | $16.23 | $15.91 | $16.05 | $16.05 | 895,820 |
2024-03-06 | $15.76 | $16.33 | $15.61 | $15.95 | $15.95 | 1,036,330 |
2024-03-05 | $16.06 | $16.24 | $15.69 | $16.11 | $16.11 | 1,105,210 |
2024-03-04 | $16.15 | $16.39 | $15.58 | $16.05 | $16.05 | 1,446,150 |
2024-03-01 | $15.63 | $16.09 | $15.48 | $16.06 | $16.06 | 1,749,400 |
2024-02-29 | $14.97 | $15.87 | $14.91 | $15.63 | $15.63 | 2,165,130 |
2024-02-28 | $16.75 | $17.19 | $15.21 | $15.21 | $15.21 | 1,904,950 |
2024-02-27 | $15.98 | $16.75 | $15.98 | $16.75 | $16.75 | 1,419,930 |
2024-02-26 | $16.33 | $16.45 | $16.01 | $16.18 | $16.18 | 1,664,850 |
2024-02-23 | $15.62 | $16.35 | $15.47 | $16.33 | $16.33 | 1,719,520 |
2024-02-22 | $15.26 | $15.65 | $15.17 | $15.62 | $15.62 | 1,647,720 |
2024-02-21 | $14.90 | $15.58 | $14.81 | $15.26 | $15.26 | 1,442,010 |
2024-02-20 | $14.53 | $15.11 | $14.40 | $15.05 | $15.05 | 999,600 |
2024-02-19 | $14.46 | $14.88 | $14.38 | $14.67 | $14.67 | 2,113,180 |
2024-02-08 | $12.94 | $14.52 | $12.68 | $14.50 | $14.50 | 2,441,500 |
2024-02-07 | $14.03 | $14.03 | $12.65 | $13.20 | $13.20 | 2,897,010 |
2024-02-06 | $13.92 | $14.50 | $13.04 | $14.00 | $14.00 | 3,034,090 |
2024-02-05 | $15.79 | $15.79 | $14.24 | $14.32 | $14.32 | 2,671,460 |
2024-02-02 | $17.00 | $17.50 | $15.34 | $15.82 | $15.82 | 1,650,920 |
2024-02-01 | $17.01 | $17.07 | $16.17 | $16.88 | $16.88 | 2,215,390 |
2024-01-31 | $18.04 | $18.20 | $17.00 | $17.07 | $17.07 | 1,777,870 |
2024-01-30 | $19.00 | $19.00 | $18.02 | $18.04 | $18.04 | 1,712,300 |
2024-01-29 | $19.33 | $19.50 | $18.60 | $18.71 | $18.71 | 1,726,030 |
2024-01-26 | $19.15 | $19.76 | $19.13 | $19.31 | $19.31 | 1,717,600 |
2024-01-25 | $18.88 | $19.18 | $18.56 | $19.09 | $19.09 | 1,544,230 |
2024-01-24 | $18.31 | $19.28 | $18.20 | $18.87 | $18.87 | 2,672,340 |
2024-01-23 | $19.85 | $19.85 | $18.13 | $18.38 | $18.38 | 4,740,690 |
2024-01-22 | $20.20 | $20.69 | $19.11 | $19.75 | $19.75 | 3,903,610 |
2024-01-19 | $20.34 | $21.04 | $19.96 | $20.74 | $20.74 | 3,321,200 |
2024-01-18 | $20.20 | $20.41 | $19.82 | $20.33 | $20.33 | 2,108,120 |
2024-01-17 | $20.57 | $20.70 | $20.28 | $20.30 | $20.30 | 1,652,850 |
2024-01-16 | $20.45 | $20.66 | $20.08 | $20.66 | $20.66 | 1,400,500 |
2024-01-15 | $20.00 | $20.47 | $19.83 | $20.41 | $20.41 | 1,099,210 |
2024-01-12 | $19.94 | $20.43 | $19.94 | $20.07 | $20.07 | 886,750 |
2024-01-11 | $19.79 | $20.13 | $19.78 | $20.12 | $20.12 | 709,450 |
2024-01-10 | $20.12 | $20.24 | $19.87 | $19.96 | $19.96 | 791,750 |
2024-01-09 | $19.78 | $20.26 | $19.77 | $20.12 | $20.12 | 823,830 |
2024-01-08 | $20.08 | $20.08 | $19.75 | $19.84 | $19.84 | 768,350 |
2024-01-05 | $20.13 | $20.35 | $19.91 | $20.00 | $20.00 | 1,014,300 |
2024-01-04 | $20.00 | $20.20 | $19.82 | $20.14 | $20.14 | 1,025,390 |
2024-01-03 | $19.90 | $20.06 | $19.83 | $20.00 | $20.00 | 873,400 |
2024-01-02 | $19.85 | $20.08 | $19.75 | $19.99 | $19.99 | 1,147,400 |
2024-01-01 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
2023-12-29 | $19.45 | $19.75 | $19.37 | $19.74 | $19.74 | 616,490 |
2023-12-28 | $19.24 | $19.54 | $18.91 | $19.37 | $19.37 | 706,800 |
2023-12-27 | $18.88 | $19.28 | $18.76 | $19.24 | $19.24 | 798,740 |
2023-12-26 | $19.28 | $19.34 | $18.88 | $18.94 | $18.94 | 690,660 |
2023-12-25 | $19.47 | $19.60 | $19.09 | $19.24 | $19.24 | 915,500 |
2023-12-22 | $19.80 | $20.00 | $19.35 | $19.47 | $19.47 | 1,109,120 |
2023-12-21 | $19.50 | $19.85 | $19.15 | $19.80 | $19.80 | 884,830 |
2023-12-20 | $19.54 | $19.85 | $19.48 | $19.51 | $19.51 | 499,580 |
2023-12-19 | $19.76 | $19.76 | $19.38 | $19.62 | $19.62 | 789,750 |
2023-12-18 | $19.72 | $19.84 | $19.52 | $19.59 | $19.59 | 723,200 |
2023-12-15 | $19.65 | $19.83 | $19.56 | $19.73 | $19.73 | 530,850 |
2023-12-14 | $19.58 | $19.84 | $19.50 | $19.65 | $19.65 | 557,200 |
2023-12-13 | $19.64 | $19.71 | $19.44 | $19.54 | $19.54 | 582,370 |
2023-12-12 | $19.60 | $19.64 | $19.30 | $19.53 | $19.53 | 587,610 |
2023-12-11 | $19.30 | $19.68 | $19.15 | $19.56 | $19.56 | 909,580 |
2023-12-08 | $19.93 | $19.93 | $19.28 | $19.31 | $19.31 | 967,070 |
2023-12-07 | $19.97 | $20.01 | $19.77 | $19.89 | $19.89 | 704,250 |
2023-12-06 | $19.61 | $20.06 | $19.61 | $19.93 | $19.93 | 639,700 |
2023-12-05 | $19.98 | $20.08 | $19.75 | $19.77 | $19.77 | 543,440 |
2023-12-04 | $19.95 | $20.14 | $19.87 | $19.98 | $19.98 | 885,680 |
2023-12-01 | $19.90 | $20.16 | $19.82 | $19.94 | $19.94 | 793,900 |
2023-11-30 | $20.09 | $20.09 | $19.66 | $19.90 | $19.90 | 758,000 |
2023-11-29 | $20.02 | $20.25 | $19.82 | $19.95 | $19.95 | 609,800 |
2023-11-28 | $19.79 | $20.16 | $19.79 | $20.00 | $20.00 | 915,700 |
2023-11-27 | $19.99 | $20.01 | $19.71 | $19.90 | $19.90 | 532,150 |
2023-11-24 | $20.14 | $20.14 | $19.87 | $19.89 | $19.89 | 546,700 |
2023-11-23 | $20.01 | $20.15 | $19.98 | $20.09 | $20.09 | 552,300 |
2023-11-22 | $20.12 | $20.25 | $19.95 | $20.04 | $20.04 | 771,720 |
2023-11-21 | $20.00 | $20.19 | $19.94 | $20.12 | $20.12 | 1,124,600 |
2023-11-20 | $19.90 | $20.09 | $19.73 | $20.04 | $20.04 | 1,063,580 |
2023-11-17 | $19.83 | $19.97 | $19.71 | $19.93 | $19.93 | 641,140 |
2023-11-16 | $19.88 | $20.04 | $19.75 | $19.83 | $19.83 | 867,260 |
2023-11-15 | $19.96 | $20.14 | $19.85 | $19.90 | $19.90 | 800,610 |
2023-11-14 | $20.05 | $20.28 | $19.82 | $20.07 | $20.07 | 1,191,350 |
2023-11-13 | $19.71 | $20.50 | $19.63 | $20.06 | $20.06 | 1,568,840 |
2023-11-10 | $19.50 | $19.81 | $19.42 | $19.63 | $19.63 | 719,150 |
2023-11-09 | $19.89 | $19.89 | $19.47 | $19.61 | $19.61 | 755,480 |
2023-11-08 | $19.91 | $19.91 | $19.62 | $19.71 | $19.71 | 544,340 |
2023-11-07 | $19.80 | $19.95 | $19.68 | $19.83 | $19.83 | 721,860 |
2023-11-06 | $19.83 | $19.95 | $19.73 | $19.91 | $19.91 | 867,050 |
2023-11-03 | $19.81 | $19.94 | $19.74 | $19.82 | $19.82 | 721,630 |
2023-11-02 | $20.00 | $20.00 | $19.61 | $19.80 | $19.80 | 740,200 |
2023-11-01 | $19.85 | $19.98 | $19.49 | $19.89 | $19.89 | 964,800 |
2023-10-31 | $19.64 | $19.94 | $19.50 | $19.79 | $19.79 | 1,188,880 |
2023-10-30 | $19.60 | $20.00 | $19.54 | $19.70 | $19.70 | 987,650 |
2023-10-27 | $19.22 | $19.65 | $19.09 | $19.60 | $19.60 | 661,380 |
2023-10-26 | $19.41 | $19.56 | $19.01 | $19.22 | $19.22 | 487,100 |
2023-10-25 | $19.55 | $19.64 | $19.26 | $19.39 | $19.39 | 739,900 |
2023-10-24 | $18.42 | $19.55 | $18.42 | $19.41 | $19.41 | 1,152,410 |
2023-10-23 | $18.87 | $18.98 | $18.33 | $18.43 | $18.43 | 601,400 |
2023-10-20 | $19.11 | $19.23 | $18.89 | $18.91 | $18.91 | 427,500 |
2023-10-19 | $19.36 | $19.58 | $18.98 | $19.17 | $19.17 | 491,050 |
2023-10-18 | $19.60 | $19.85 | $19.25 | $19.29 | $19.29 | 781,450 |
2023-10-17 | $19.42 | $19.79 | $19.42 | $19.59 | $19.59 | 1,060,550 |
2023-10-16 | $19.08 | $19.38 | $18.95 | $19.34 | $19.34 | 440,700 |
2023-10-13 | $19.31 | $19.40 | $18.95 | $19.04 | $19.04 | 525,630 |
2023-10-12 | $19.41 | $19.49 | $19.22 | $19.38 | $19.38 | 536,310 |
2023-10-11 | $19.48 | $19.54 | $19.17 | $19.38 | $19.38 | 627,060 |
2023-10-10 | $19.37 | $19.50 | $19.02 | $19.45 | $19.45 | 860,550 |
2023-10-09 | $19.74 | $19.78 | $19.17 | $19.30 | $19.30 | 929,600 |
2023-09-28 | $19.46 | $19.76 | $19.45 | $19.64 | $19.64 | 645,580 |
2023-09-27 | $19.40 | $19.63 | $19.11 | $19.55 | $19.55 | 805,150 |
2023-09-26 | $19.39 | $19.48 | $19.24 | $19.44 | $19.44 | 520,930 |
2023-09-25 | $19.55 | $19.60 | $19.33 | $19.39 | $19.39 | 647,100 |
2023-09-22 | $19.17 | $19.62 | $19.17 | $19.56 | $19.56 | 719,050 |
2023-09-21 | $19.50 | $19.61 | $19.23 | $19.30 | $19.30 | 646,890 |
2023-09-20 | $19.48 | $19.64 | $19.33 | $19.43 | $19.43 | 703,260 |
2023-09-19 | $19.54 | $19.67 | $19.35 | $19.41 | $19.41 | 772,000 |
2023-09-18 | $19.19 | $19.63 | $18.74 | $19.56 | $19.56 | 1,432,250 |
2023-09-15 | $19.23 | $19.42 | $19.02 | $19.21 | $19.21 | 541,980 |
2023-09-14 | $19.23 | $19.43 | $19.00 | $19.19 | $19.19 | 571,700 |
2023-09-13 | $19.20 | $19.47 | $19.08 | $19.23 | $19.23 | 777,380 |
2023-09-12 | $19.72 | $19.74 | $19.16 | $19.20 | $19.20 | 1,361,200 |
2023-09-11 | $19.46 | $19.80 | $19.03 | $19.75 | $19.75 | 1,091,000 |
2023-09-08 | $19.48 | $19.71 | $19.38 | $19.47 | $19.47 | 1,015,080 |
2023-09-07 | $19.59 | $19.75 | $19.40 | $19.51 | $19.51 | 701,700 |
2023-09-06 | $19.40 | $19.66 | $19.40 | $19.64 | $19.64 | 794,000 |
2023-09-05 | $19.65 | $19.87 | $19.39 | $19.58 | $19.58 | 928,220 |
2023-09-04 | $19.53 | $19.75 | $19.49 | $19.64 | $19.64 | 623,100 |
2023-09-01 | $19.40 | $19.59 | $19.34 | $19.49 | $19.49 | 482,950 |
2023-08-31 | $19.44 | $19.64 | $19.31 | $19.52 | $19.52 | 600,550 |
2023-08-30 | $19.38 | $19.70 | $19.33 | $19.46 | $19.46 | 813,650 |
2023-08-29 | $18.86 | $19.35 | $18.57 | $19.33 | $19.33 | 837,750 |
2023-08-28 | $19.30 | $19.43 | $18.76 | $18.88 | $18.88 | 1,221,730 |
2023-08-25 | $18.79 | $19.02 | $18.20 | $18.39 | $18.39 | 733,100 |
2023-08-24 | $18.86 | $19.06 | $18.48 | $18.72 | $18.72 | 897,900 |
2023-08-23 | $18.87 | $19.19 | $18.52 | $18.87 | $18.87 | 769,200 |
2023-08-22 | $19.35 | $19.54 | $18.65 | $18.91 | $18.91 | 903,350 |
2023-08-21 | $19.20 | $19.48 | $19.08 | $19.34 | $19.34 | 596,750 |
2023-08-18 | $19.35 | $19.48 | $19.11 | $19.19 | $19.19 | 625,980 |
2023-08-17 | $18.91 | $19.38 | $18.83 | $19.31 | $19.31 | 1,002,500 |
2023-08-16 | $19.03 | $19.31 | $18.73 | $18.95 | $18.95 | 772,250 |
2023-08-15 | $18.85 | $19.24 | $18.70 | $19.00 | $19.00 | 941,900 |
2023-08-14 | $18.97 | $19.20 | $18.70 | $18.83 | $18.83 | 363,300 |
2023-08-11 | $19.01 | $19.27 | $18.89 | $18.96 | $18.96 | 408,330 |
2023-08-10 | $18.80 | $19.00 | $18.70 | $18.97 | $18.97 | 364,580 |
2023-08-09 | $18.89 | $19.19 | $18.50 | $18.84 | $18.84 | 410,430 |
2023-08-08 | $19.17 | $19.17 | $18.80 | $19.00 | $19.00 | 326,200 |
2023-08-07 | $19.22 | $19.38 | $18.81 | $19.04 | $19.04 | 529,830 |
2023-08-04 | $19.48 | $19.69 | $19.23 | $19.31 | $19.31 | 457,200 |
2023-08-03 | $19.68 | $19.69 | $19.33 | $19.43 | $19.43 | 543,250 |
2023-08-02 | $19.66 | $19.77 | $19.55 | $19.70 | $19.70 | 342,400 |
2023-08-01 | $19.87 | $19.87 | $19.50 | $19.63 | $19.63 | 479,260 |
2023-07-31 | $19.71 | $19.76 | $19.46 | $19.71 | $19.71 | 584,530 |
2023-07-28 | $19.31 | $19.84 | $19.31 | $19.71 | $19.71 | 818,650 |
2023-07-27 | $19.66 | $19.80 | $19.32 | $19.46 | $19.46 | 708,250 |
2023-07-26 | $19.98 | $20.26 | $19.51 | $19.63 | $19.63 | 1,273,930 |
2023-07-25 | $19.33 | $19.60 | $19.33 | $19.59 | $19.59 | 845,200 |
2023-07-24 | $19.27 | $19.46 | $19.19 | $19.33 | $19.33 | 419,020 |
2023-07-21 | $19.13 | $19.36 | $19.05 | $19.30 | $19.30 | 384,520 |
2023-07-20 | $19.35 | $19.40 | $19.19 | $19.22 | $19.22 | 336,500 |
2023-07-19 | $19.24 | $19.36 | $19.11 | $19.31 | $19.31 | 436,150 |
2023-07-18 | $19.10 | $19.29 | $19.02 | $19.24 | $19.24 | 410,230 |
2023-07-17 | $19.20 | $19.20 | $18.90 | $19.05 | $19.05 | 319,030 |
2023-07-14 | $19.03 | $19.24 | $19.03 | $19.12 | $19.12 | 347,030 |
2023-07-13 | $19.06 | $19.30 | $18.98 | $19.15 | $19.15 | 505,750 |
2023-07-12 | $19.30 | $19.33 | $19.03 | $19.12 | $19.12 | 450,530 |
2023-07-11 | $19.30 | $19.33 | $19.06 | $19.29 | $19.29 | 418,400 |
2023-07-10 | $19.22 | $19.36 | $19.03 | $19.25 | $19.25 | 465,350 |
2023-07-07 | $19.20 | $19.26 | $19.02 | $19.18 | $19.18 | 362,500 |
2023-07-06 | $18.78 | $19.28 | $18.78 | $19.11 | $19.11 | 305,080 |
2023-07-05 | $19.28 | $19.28 | $18.86 | $19.14 | $19.14 | 401,550 |
2023-07-04 | $19.29 | $19.45 | $19.08 | $19.11 | $19.11 | 356,780 |
2023-07-03 | $19.24 | $19.68 | $19.10 | $19.20 | $19.20 | 684,250 |
2023-06-30 | $18.61 | $19.44 | $18.50 | $19.23 | $19.23 | 1,248,600 |
2023-06-29 | $18.40 | $18.85 | $18.35 | $18.62 | $18.62 | 399,070 |
2023-06-28 | $18.38 | $18.50 | $18.12 | $18.42 | $18.42 | 226,350 |
2023-06-27 | $18.18 | $18.52 | $17.95 | $18.46 | $18.46 | 333,500 |
2023-06-26 | $18.25 | $18.47 | $17.95 | $18.05 | $18.05 | 515,060 |
2023-06-21 | $18.23 | $18.57 | $18.22 | $18.32 | $18.32 | 307,130 |
2023-06-20 | $18.55 | $18.58 | $18.15 | $18.46 | $18.46 | 329,450 |
2023-06-19 | $18.63 | $19.25 | $18.42 | $18.48 | $18.48 | 881,350 |
2023-06-16 | $18.81 | $18.88 | $18.41 | $18.61 | $18.61 | 773,330 |
2023-06-15 | $19.17 | $19.24 | $18.83 | $19.06 | $18.65 | 318,900 |
2023-06-14 | $19.28 | $19.31 | $19.08 | $19.17 | $18.76 | 325,770 |
2023-06-13 | $19.19 | $19.34 | $19.00 | $19.21 | $18.80 | 325,400 |
2023-06-12 | $18.88 | $19.25 | $18.51 | $19.19 | $18.78 | 522,150 |
2023-06-09 | $18.91 | $19.10 | $18.69 | $18.79 | $18.38 | 285,600 |
2023-06-08 | $19.20 | $19.20 | $18.90 | $18.91 | $18.50 | 308,200 |
2023-06-07 | $19.02 | $19.28 | $18.81 | $19.11 | $18.70 | 296,700 |
2023-06-06 | $19.23 | $19.36 | $18.91 | $19.02 | $18.61 | 377,300 |
2023-06-05 | $19.11 | $19.38 | $19.04 | $19.33 | $18.91 | 445,480 |
2023-06-02 | $19.00 | $19.22 | $18.91 | $19.03 | $18.62 | 292,750 |
2023-06-01 | $19.08 | $19.24 | $18.61 | $18.93 | $18.52 | 350,930 |
2023-05-31 | $19.19 | $19.28 | $19.02 | $19.17 | $18.76 | 231,550 |
2023-05-30 | $19.15 | $19.26 | $18.91 | $19.15 | $18.74 | 382,670 |
2023-05-29 | $19.30 | $19.30 | $19.01 | $19.14 | $18.73 | 376,100 |
2023-05-26 | $19.42 | $19.42 | $19.01 | $19.13 | $18.72 | 421,100 |
2023-05-25 | $19.08 | $19.43 | $19.00 | $19.42 | $19.00 | 524,600 |
2023-05-24 | $19.29 | $19.41 | $19.06 | $19.28 | $18.86 | 306,900 |
2023-05-23 | $19.29 | $19.43 | $19.20 | $19.29 | $18.87 | 476,780 |
2023-05-22 | $19.15 | $19.35 | $19.03 | $19.28 | $18.86 | 256,980 |
2023-05-19 | $19.44 | $19.44 | $18.93 | $19.10 | $18.69 | 224,900 |
2023-05-18 | $19.19 | $19.32 | $19.04 | $19.24 | $18.83 | 250,650 |
2023-05-17 | $18.87 | $19.24 | $18.82 | $19.16 | $18.75 | 341,130 |
2023-05-16 | $18.90 | $18.96 | $18.71 | $18.92 | $18.51 | 297,480 |
2023-05-15 | $19.30 | $19.30 | $18.71 | $18.92 | $18.51 | 510,700 |
2023-05-12 | $19.09 | $19.58 | $19.01 | $19.27 | $19.27 | 1,193,800 |
2023-05-11 | $18.50 | $19.23 | $18.50 | $19.10 | $19.10 | 492,600 |
2023-05-10 | $18.69 | $18.98 | $18.58 | $18.79 | $18.79 | 381,380 |
2023-05-09 | $18.84 | $18.88 | $18.69 | $18.69 | $18.69 | 339,600 |
2023-05-08 | $19.30 | $19.30 | $18.70 | $18.81 | $18.81 | 438,180 |
2023-05-05 | $18.84 | $19.15 | $18.76 | $19.08 | $19.08 | 404,200 |
2023-05-04 | $18.61 | $19.05 | $18.16 | $19.02 | $19.02 | 530,780 |
2023-05-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
2023-05-02 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0 |
2023-04-28 | $18.40 | $18.63 | $18.04 | $18.61 | $18.61 | 310,850 |
2023-04-27 | $18.48 | $18.52 | $18.07 | $18.31 | $18.31 | 516,700 |
2023-04-26 | $17.99 | $18.53 | $17.92 | $18.48 | $18.48 | 425,100 |
2023-04-25 | $18.26 | $18.26 | $17.58 | $17.99 | $17.99 | 499,080 |
2023-04-24 | $18.45 | $18.46 | $18.07 | $18.20 | $18.20 | 306,730 |
2023-04-21 | $18.77 | $18.88 | $18.33 | $18.47 | $18.47 | 305,800 |
2023-04-20 | $19.07 | $19.07 | $18.67 | $18.71 | $18.71 | 340,100 |
2023-04-19 | $19.14 | $19.27 | $19.05 | $19.06 | $19.06 | 220,230 |
2023-04-18 | $19.36 | $19.45 | $19.12 | $19.31 | $19.31 | 285,600 |
2023-04-17 | $19.50 | $19.50 | $19.09 | $19.35 | $19.35 | 418,400 |
2023-04-14 | $19.45 | $19.48 | $19.26 | $19.44 | $19.44 | 369,950 |
2023-04-13 | $19.32 | $19.46 | $19.15 | $19.40 | $19.40 | 216,400 |
2023-04-12 | $19.16 | $19.39 | $19.14 | $19.35 | $19.35 | 205,030 |
2023-04-11 | $19.27 | $19.49 | $19.10 | $19.31 | $19.31 | 280,950 |
2023-04-10 | $19.30 | $19.78 | $19.18 | $19.27 | $19.27 | 349,000 |
2023-04-07 | $19.38 | $19.51 | $19.27 | $19.31 | $19.31 | 265,080 |
2023-04-06 | $19.42 | $19.42 | $19.20 | $19.36 | $19.36 | 330,480 |
2023-04-05 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
2023-04-04 | $19.64 | $19.70 | $19.36 | $19.42 | $19.42 | 428,530 |
2023-04-03 | $19.77 | $19.98 | $19.50 | $19.59 | $19.59 | 391,500 |
2023-03-31 | $19.53 | $19.78 | $19.35 | $19.73 | $19.73 | 432,380 |
2023-03-30 | $19.70 | $19.70 | $19.22 | $19.47 | $19.47 | 407,750 |
2023-03-29 | $19.80 | $20.06 | $19.45 | $19.55 | $19.55 | 456,700 |
2023-03-28 | $19.65 | $19.99 | $19.65 | $19.85 | $19.85 | 385,100 |
2023-03-27 | $19.79 | $19.89 | $19.53 | $19.68 | $19.68 | 528,850 |
2023-03-24 | $20.00 | $20.00 | $19.30 | $19.85 | $19.85 | 543,950 |
2023-03-23 | $20.02 | $20.13 | $19.70 | $19.90 | $19.90 | 490,500 |
2023-03-22 | $20.00 | $20.30 | $19.85 | $20.04 | $20.04 | 633,350 |
2023-03-21 | $19.58 | $20.07 | $19.49 | $19.98 | $19.98 | 812,500 |
2023-03-20 | $19.48 | $19.70 | $19.33 | $19.58 | $19.58 | 655,700 |
2023-03-17 | $19.19 | $19.48 | $19.19 | $19.48 | $19.48 | 608,850 |
2023-03-16 | $19.34 | $19.70 | $19.11 | $19.19 | $19.19 | 589,180 |
2023-03-15 | $19.42 | $19.50 | $19.25 | $19.30 | $19.30 | 478,800 |
2023-03-14 | $19.88 | $20.18 | $19.18 | $19.28 | $19.28 | 680,530 |
2023-03-13 | $19.90 | $20.29 | $19.58 | $19.78 | $19.78 | 561,750 |
2023-03-10 | $19.80 | $20.29 | $19.71 | $19.81 | $19.81 | 541,000 |
2023-03-09 | $19.94 | $19.99 | $19.76 | $19.93 | $19.93 | 461,200 |
2023-03-08 | $19.71 | $19.99 | $19.58 | $19.80 | $19.80 | 391,250 |
2023-03-07 | $20.26 | $20.26 | $19.66 | $19.71 | $19.71 | 971,500 |
2023-03-06 | $20.28 | $20.50 | $20.03 | $20.11 | $20.11 | 632,580 |
2023-03-03 | $20.14 | $20.32 | $19.88 | $20.16 | $20.16 | 927,650 |
2023-03-02 | $20.32 | $20.49 | $20.10 | $20.24 | $20.24 | 924,530 |
2023-03-01 | $20.27 | $20.28 | $19.96 | $20.24 | $20.24 | 987,160 |
2023-02-28 | $20.12 | $20.55 | $20.12 | $20.37 | $20.37 | 1,631,740 |
2023-02-27 | $20.24 | $20.45 | $19.71 | $20.10 | $20.10 | 1,263,780 |
2023-02-24 | $19.96 | $20.10 | $19.79 | $20.04 | $20.04 | 882,100 |
2023-02-23 | $19.90 | $20.07 | $19.79 | $19.96 | $19.96 | 743,830 |
2023-02-22 | $19.82 | $19.95 | $19.69 | $19.90 | $19.90 | 912,790 |
2023-02-21 | $19.71 | $19.98 | $19.60 | $19.83 | $19.83 | 1,216,900 |
2023-02-20 | $19.76 | $19.76 | $19.30 | $19.70 | $19.70 | 801,090 |
2023-02-17 | $19.50 | $19.78 | $19.42 | $19.54 | $19.54 | 744,020 |
2023-02-16 | $19.89 | $19.98 | $19.33 | $19.49 | $19.49 | 1,232,150 |
2023-02-15 | $19.83 | $20.08 | $19.72 | $19.89 | $19.89 | 712,500 |
2023-02-14 | $20.20 | $20.21 | $19.69 | $19.79 | $19.79 | 1,697,330 |
2023-02-13 | $19.25 | $20.55 | $19.23 | $20.20 | $20.20 | 3,031,830 |
2023-02-10 | $19.16 | $19.31 | $18.96 | $19.17 | $19.17 | 625,090 |
2023-02-09 | $18.89 | $19.12 | $18.88 | $19.10 | $19.10 | 589,330 |
2023-02-08 | $19.00 | $19.15 | $18.90 | $18.91 | $18.91 | 387,100 |
2023-02-07 | $18.88 | $19.05 | $18.80 | $18.98 | $18.98 | 472,830 |
2023-02-06 | $18.89 | $19.02 | $18.65 | $18.90 | $18.90 | 642,950 |
2023-02-03 | $19.06 | $19.08 | $18.72 | $18.93 | $18.93 | 596,500 |
2023-02-02 | $18.89 | $19.22 | $18.81 | $19.02 | $19.02 | 970,630 |
2023-02-01 | $18.69 | $18.81 | $18.65 | $18.80 | $18.80 | 768,500 |
2023-01-31 | $18.76 | $18.76 | $18.51 | $18.69 | $18.69 | 646,030 |
2023-01-30 | $18.50 | $18.77 | $18.50 | $18.68 | $18.68 | 856,930 |
2023-01-20 | $18.53 | $18.53 | $18.31 | $18.40 | $18.40 | 494,880 |
2023-01-19 | $18.49 | $18.49 | $18.23 | $18.37 | $18.37 | 512,650 |
2023-01-18 | $18.34 | $18.47 | $18.12 | $18.42 | $18.42 | 541,000 |
2023-01-17 | $18.30 | $18.49 | $18.01 | $18.26 | $18.26 | 580,920 |
2023-01-16 | $17.99 | $18.65 | $17.90 | $18.43 | $18.43 | 1,036,950 |
2023-01-13 | $18.00 | $18.06 | $17.85 | $17.99 | $17.99 | 490,300 |
2023-01-12 | $18.12 | $18.20 | $17.91 | $18.00 | $18.00 | 498,650 |
2023-01-11 | $18.27 | $18.38 | $18.09 | $18.12 | $18.12 | 445,500 |
2023-01-10 | $18.34 | $18.47 | $18.19 | $18.28 | $18.28 | 525,400 |
2023-01-09 | $18.35 | $18.55 | $18.28 | $18.49 | $18.49 | 847,780 |
2023-01-06 | $18.23 | $18.43 | $18.02 | $18.38 | $18.38 | 1,196,270 |
2023-01-05 | $18.19 | $18.31 | $18.07 | $18.28 | $18.28 | 696,550 |
2023-01-04 | $18.16 | $18.34 | $17.94 | $18.22 | $18.22 | 1,074,850 |
2023-01-03 | $17.78 | $18.05 | $17.75 | $18.02 | $18.02 | 733,580 |
2023-01-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
2022-12-30 | $17.62 | $17.80 | $17.51 | $17.77 | $17.77 | 695,780 |
2022-12-29 | $17.82 | $17.98 | $17.55 | $17.60 | $17.60 | 876,110 |
2022-12-28 | $18.30 | $18.32 | $17.76 | $17.86 | $17.86 | 973,590 |
2022-12-27 | $18.27 | $18.49 | $17.90 | $18.42 | $18.42 | 1,157,990 |
2022-12-26 | $18.37 | $18.67 | $18.21 | $18.40 | $18.40 | 1,290,400 |
2022-12-23 | $19.76 | $20.02 | $18.39 | $18.43 | $18.43 | 3,225,180 |
2022-12-22 | $19.11 | $20.78 | $19.11 | $19.94 | $19.94 | 3,415,230 |
2022-12-21 | $18.94 | $19.39 | $18.64 | $19.08 | $19.08 | 1,324,200 |
2022-12-20 | $19.39 | $19.95 | $18.80 | $18.96 | $18.96 | 1,797,200 |
2022-12-19 | $20.12 | $20.59 | $19.56 | $19.56 | $19.56 | 2,488,850 |
2022-12-16 | $19.86 | $20.68 | $19.63 | $20.20 | $20.20 | 3,151,560 |
2022-12-15 | $20.03 | $21.20 | $19.81 | $20.00 | $20.00 | 2,691,030 |
2022-12-14 | $20.35 | $20.57 | $19.92 | $20.23 | $20.23 | 2,352,280 |
2022-12-13 | $20.22 | $20.90 | $20.12 | $20.65 | $20.65 | 3,091,600 |
2022-12-12 | $20.22 | $20.59 | $20.03 | $20.38 | $20.38 | 1,971,130 |
2022-12-09 | $20.40 | $20.60 | $19.87 | $20.38 | $20.38 | 3,082,730 |
2022-12-08 | $21.23 | $21.27 | $20.27 | $20.60 | $20.60 | 4,127,430 |
2022-12-07 | $20.65 | $22.25 | $20.57 | $21.23 | $21.23 | 5,797,200 |
2022-12-06 | $20.75 | $21.14 | $20.22 | $20.95 | $20.95 | 3,897,930 |
2022-12-05 | $21.56 | $21.68 | $20.68 | $20.76 | $20.76 | 7,633,290 |
2022-12-01 | $19.95 | $19.95 | $19.35 | $19.56 | $19.56 | 993,850 |
2022-11-30 | $20.15 | $20.47 | $19.54 | $19.78 | $19.78 | 1,428,130 |
2022-11-29 | $20.25 | $20.55 | $19.75 | $20.15 | $20.15 | 2,293,950 |
2022-11-28 | $19.10 | $21.45 | $18.90 | $20.53 | $20.53 | 4,319,530 |
2022-11-25 | $20.78 | $21.23 | $19.15 | $19.50 | $19.50 | 1,936,020 |
2022-11-24 | $19.83 | $20.25 | $19.72 | $20.20 | $20.20 | 991,200 |
2022-11-23 | $19.70 | $20.00 | $19.62 | $19.83 | $19.83 | 744,730 |
2022-11-22 | $19.70 | $20.06 | $19.53 | $19.88 | $19.88 | 1,002,780 |
2022-11-21 | $19.17 | $19.71 | $19.01 | $19.71 | $19.71 | 1,413,820 |
2022-11-18 | $19.20 | $19.39 | $19.13 | $19.16 | $19.16 | 513,220 |
2022-11-17 | $19.40 | $19.43 | $19.10 | $19.17 | $19.17 | 770,480 |
2022-11-16 | $19.15 | $19.50 | $19.00 | $19.21 | $19.21 | 939,800 |
2022-11-15 | $18.71 | $19.55 | $18.67 | $19.15 | $19.15 | 1,390,500 |
2022-11-14 | $18.70 | $19.00 | $18.47 | $18.71 | $18.71 | 795,580 |
2022-11-11 | $18.40 | $19.08 | $18.30 | $18.71 | $18.71 | 1,341,080 |
2022-11-10 | $18.20 | $18.23 | $18.06 | $18.20 | $18.20 | 362,600 |
2022-11-09 | $18.35 | $18.45 | $18.10 | $18.20 | $18.20 | 463,050 |
2022-11-08 | $18.37 | $18.37 | $18.02 | $18.37 | $18.37 | 547,750 |
2022-11-07 | $18.05 | $18.29 | $17.92 | $18.24 | $18.24 | 359,450 |
2022-11-04 | $17.99 | $18.20 | $17.90 | $18.05 | $18.05 | 646,100 |
2022-11-03 | $17.99 | $18.19 | $17.64 | $18.00 | $18.00 | 285,100 |
2022-11-02 | $17.79 | $18.21 | $17.63 | $17.99 | $17.99 | 885,130 |
2022-11-01 | $17.37 | $17.80 | $17.22 | $17.76 | $17.76 | 615,690 |
2022-10-31 | $16.99 | $17.51 | $16.94 | $17.37 | $17.37 | 1,028,750 |
2022-10-28 | $18.78 | $18.78 | $17.91 | $18.10 | $18.10 | 374,730 |
2022-10-27 | $18.76 | $18.86 | $18.56 | $18.65 | $18.65 | 168,030 |
2022-10-26 | $18.18 | $18.79 | $18.12 | $18.76 | $18.76 | 434,630 |
2022-10-25 | $18.19 | $18.24 | $18.02 | $18.08 | $18.08 | 263,800 |
2022-10-24 | $18.65 | $18.75 | $17.98 | $18.24 | $18.24 | 286,430 |
2022-10-21 | $18.73 | $18.90 | $18.48 | $18.63 | $18.63 | 316,630 |
2022-10-20 | $18.70 | $19.20 | $18.54 | $18.76 | $18.76 | 571,820 |
2022-10-19 | $18.72 | $18.90 | $18.58 | $18.58 | $18.58 | 278,100 |
2022-10-18 | $18.73 | $18.92 | $18.55 | $18.82 | $18.82 | 414,450 |
2022-10-17 | $18.43 | $18.64 | $18.32 | $18.62 | $18.62 | 314,730 |
2022-10-14 | $18.28 | $18.58 | $18.28 | $18.45 | $18.45 | 457,700 |
2022-10-13 | $18.24 | $18.45 | $18.07 | $18.31 | $18.31 | 318,600 |
2022-10-12 | $17.95 | $18.22 | $17.70 | $18.20 | $18.20 | 306,950 |
2022-10-11 | $17.80 | $18.05 | $17.42 | $17.97 | $17.97 | 388,680 |
2022-10-10 | $18.19 | $18.31 | $17.77 | $17.96 | $17.96 | 358,250 |
2022-09-30 | $18.64 | $18.64 | $18.02 | $18.08 | $18.08 | 466,300 |
2022-09-29 | $18.97 | $19.07 | $18.54 | $18.64 | $18.64 | 682,600 |
2022-09-28 | $18.92 | $19.50 | $18.86 | $18.96 | $18.96 | 937,580 |
2022-09-27 | $18.64 | $19.64 | $18.63 | $19.11 | $19.11 | 1,152,180 |
2022-09-26 | $18.48 | $18.90 | $18.13 | $18.83 | $18.83 | 645,300 |
2022-09-23 | $18.90 | $18.98 | $18.44 | $18.55 | $18.55 | 461,080 |
2022-09-22 | $18.96 | $19.47 | $18.70 | $18.82 | $18.82 | 325,580 |
2022-09-21 | $18.75 | $19.12 | $18.51 | $18.92 | $18.92 | 374,800 |
2022-09-20 | $18.37 | $18.92 | $18.37 | $18.87 | $18.87 | 328,980 |
2022-09-19 | $18.81 | $19.00 | $18.32 | $18.39 | $18.39 | 512,930 |
2022-09-16 | $19.31 | $19.60 | $18.81 | $18.81 | $18.81 | 520,300 |
2022-09-15 | $19.93 | $20.00 | $19.20 | $19.55 | $19.55 | 584,940 |
2022-09-14 | $19.44 | $19.90 | $19.32 | $19.90 | $19.90 | 492,140 |
2022-09-13 | $19.59 | $19.86 | $19.38 | $19.59 | $19.59 | 433,530 |
2022-09-12 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
2022-09-09 | $19.54 | $19.59 | $19.37 | $19.58 | $19.58 | 384,430 |
2022-09-08 | $19.72 | $19.79 | $19.49 | $19.49 | $19.49 | 394,850 |
2022-09-07 | $19.75 | $20.12 | $19.56 | $19.82 | $19.82 | 519,800 |
2022-09-06 | $19.80 | $19.80 | $19.51 | $19.69 | $19.69 | 313,800 |
2022-09-05 | $19.54 | $19.74 | $19.41 | $19.73 | $19.73 | 422,000 |
2022-09-02 | $19.28 | $19.55 | $19.28 | $19.54 | $19.54 | 242,250 |
2022-09-01 | $19.32 | $19.98 | $19.25 | $19.28 | $19.28 | 656,730 |
2022-08-31 | $19.68 | $19.82 | $19.26 | $19.33 | $19.33 | 468,030 |
2022-08-30 | $19.67 | $20.05 | $19.43 | $19.73 | $19.73 | 502,530 |
2022-08-29 | $19.04 | $19.77 | $18.80 | $19.69 | $19.69 | 676,350 |
2022-08-26 | $19.63 | $19.63 | $19.16 | $19.21 | $19.21 | 751,590 |
2022-08-25 | $19.57 | $19.75 | $19.20 | $19.56 | $19.56 | 837,630 |
2022-08-24 | $20.16 | $20.23 | $19.57 | $19.63 | $19.63 | 549,970 |
2022-08-23 | $20.02 | $20.19 | $19.87 | $20.16 | $20.16 | 725,100 |
2022-08-22 | $19.93 | $20.16 | $19.87 | $19.99 | $19.99 | 531,480 |
2022-08-19 | $20.19 | $20.43 | $19.85 | $19.93 | $19.93 | 883,050 |
2022-08-18 | $20.28 | $20.36 | $20.10 | $20.19 | $20.19 | 762,050 |
2022-08-17 | $20.49 | $20.64 | $20.20 | $20.40 | $20.40 | 673,360 |
2022-08-16 | $20.80 | $20.80 | $20.39 | $20.49 | $20.49 | 559,740 |
2022-08-15 | $20.42 | $20.59 | $20.20 | $20.59 | $20.59 | 555,410 |
2022-08-12 | $20.61 | $20.77 | $20.18 | $20.40 | $20.40 | 716,390 |
2022-08-11 | $20.55 | $20.78 | $20.30 | $20.64 | $20.64 | 551,050 |
2022-08-10 | $20.25 | $20.45 | $20.13 | $20.40 | $20.40 | 538,090 |
2022-08-09 | $20.59 | $20.69 | $20.18 | $20.25 | $20.25 | 774,330 |
2022-08-08 | $20.70 | $20.70 | $20.10 | $20.67 | $20.67 | 444,330 |
2022-08-05 | $20.00 | $20.56 | $19.88 | $20.40 | $20.40 | 372,730 |
2022-08-04 | $19.96 | $20.23 | $19.50 | $20.14 | $20.14 | 548,810 |
2022-08-03 | $20.15 | $20.65 | $19.80 | $19.92 | $19.92 | 422,980 |
2022-08-02 | $21.00 | $21.00 | $19.50 | $20.12 | $20.12 | 773,200 |
2022-08-01 | $21.42 | $21.47 | $21.00 | $21.12 | $21.12 | 415,900 |
2022-07-29 | $21.80 | $21.93 | $21.23 | $21.30 | $21.30 | 684,100 |
2022-07-28 | $21.67 | $21.79 | $21.11 | $21.74 | $21.74 | 379,680 |
2022-07-27 | $21.86 | $21.95 | $21.58 | $21.67 | $21.67 | 533,230 |
2022-07-26 | $22.44 | $22.44 | $21.80 | $21.86 | $21.86 | 978,750 |
2022-07-25 | $22.42 | $22.73 | $22.20 | $22.37 | $22.37 | 527,630 |
2022-07-22 | $22.62 | $22.75 | $22.22 | $22.37 | $22.37 | 523,950 |
2022-07-21 | $22.82 | $22.96 | $22.54 | $22.60 | $22.60 | 367,750 |
2022-07-20 | $22.93 | $23.15 | $22.76 | $22.81 | $22.81 | 363,610 |
2022-07-19 | $22.91 | $23.16 | $22.83 | $22.95 | $22.95 | 466,460 |
2022-07-18 | $22.95 | $23.14 | $22.68 | $22.91 | $22.91 | 621,240 |
2022-07-15 | $22.84 | $23.15 | $22.10 | $22.90 | $22.90 | 1,287,790 |
2022-07-14 | $22.10 | $22.94 | $22.10 | $22.89 | $22.89 | 838,140 |
2022-07-13 | $22.36 | $22.61 | $22.06 | $22.22 | $22.22 | 384,400 |
2022-07-12 | $22.48 | $22.75 | $22.13 | $22.22 | $22.22 | 639,600 |
2022-07-11 | $22.80 | $22.94 | $22.12 | $22.63 | $22.63 | 641,730 |
2022-07-08 | $22.87 | $23.48 | $22.56 | $22.62 | $22.62 | 1,023,030 |
2022-07-07 | $22.88 | $23.22 | $22.05 | $22.71 | $22.71 | 1,230,860 |
2022-07-06 | $22.80 | $23.62 | $22.70 | $23.57 | $23.57 | 1,346,880 |
2022-07-05 | $23.46 | $23.89 | $22.80 | $22.93 | $22.93 | 1,477,660 |
2022-07-04 | $23.15 | $23.18 | $22.68 | $22.89 | $22.89 | 300,890 |
2022-07-01 | $23.07 | $23.19 | $22.70 | $23.00 | $23.00 | 444,350 |
2022-06-30 | $22.71 | $23.00 | $22.50 | $22.78 | $22.78 | 477,530 |
2022-06-29 | $23.17 | $23.17 | $22.46 | $22.73 | $22.73 | 418,200 |
2022-06-28 | $22.63 | $23.22 | $22.59 | $23.04 | $23.04 | 497,630 |
2022-06-27 | $22.57 | $22.94 | $22.06 | $22.89 | $22.89 | 640,710 |
2022-06-24 | $22.37 | $22.67 | $22.02 | $22.59 | $22.59 | 550,520 |
2022-06-23 | $22.85 | $23.00 | $21.94 | $22.28 | $22.28 | 896,250 |
2022-06-22 | $22.03 | $23.38 | $22.03 | $22.85 | $22.85 | 1,091,540 |
2022-06-21 | $21.80 | $22.36 | $21.52 | $22.32 | $22.32 | 624,230 |
2022-06-20 | $21.41 | $22.00 | $21.29 | $21.80 | $21.80 | 506,430 |
2022-06-17 | $21.83 | $22.04 | $21.38 | $21.80 | $21.39 | 433,600 |
2022-06-16 | $21.80 | $22.04 | $21.60 | $21.83 | $21.42 | 450,780 |
2022-06-15 | $22.20 | $22.38 | $21.74 | $21.83 | $21.42 | 593,180 |
2022-06-14 | $21.38 | $22.02 | $21.30 | $21.97 | $21.55 | 476,200 |
2022-06-13 | $21.63 | $22.40 | $21.63 | $22.02 | $21.60 | 539,420 |
2022-06-10 | $21.50 | $21.85 | $21.00 | $21.60 | $21.19 | 615,620 |
2022-06-09 | $22.20 | $22.20 | $21.40 | $21.51 | $21.10 | 394,410 |
2022-06-08 | $22.44 | $22.61 | $21.81 | $22.21 | $21.79 | 451,930 |
2022-06-07 | $22.61 | $23.00 | $22.53 | $22.60 | $22.17 | 469,060 |
2022-06-06 | $21.80 | $22.97 | $21.50 | $22.85 | $22.42 | 915,780 |
2022-06-02 | $21.83 | $21.89 | $21.20 | $21.54 | $21.13 | 274,400 |
2022-06-01 | $21.19 | $21.82 | $20.89 | $21.67 | $21.26 | 434,340 |
2022-05-31 | $21.28 | $21.36 | $20.78 | $21.16 | $20.76 | 375,950 |
2022-05-30 | $21.75 | $21.77 | $20.82 | $21.28 | $20.88 | 361,050 |
2022-05-27 | $21.69 | $22.05 | $21.04 | $21.37 | $20.97 | 288,180 |
2022-05-26 | $21.45 | $21.89 | $20.72 | $21.71 | $21.30 | 573,750 |
2022-05-25 | $21.52 | $21.59 | $21.06 | $21.29 | $20.89 | 341,680 |
2022-05-24 | $22.25 | $22.44 | $21.18 | $21.37 | $20.97 | 464,710 |
2022-05-23 | $22.12 | $22.65 | $22.07 | $22.25 | $21.83 | 379,450 |
2022-05-20 | $22.51 | $22.75 | $22.20 | $22.48 | $22.06 | 433,250 |
2022-05-19 | $22.58 | $22.75 | $22.21 | $22.67 | $22.24 | 502,330 |
2022-05-18 | $22.01 | $23.15 | $22.01 | $22.98 | $22.55 | 864,300 |
2022-05-17 | $22.45 | $22.45 | $21.85 | $22.09 | $21.67 | 635,200 |
2022-05-16 | $22.99 | $22.99 | $22.40 | $22.46 | $22.04 | 548,900 |
2022-05-13 | $23.23 | $23.48 | $22.48 | $22.83 | $22.40 | 759,500 |
2022-05-12 | $22.48 | $23.18 | $22.43 | $23.00 | $22.57 | 840,900 |
2022-05-11 | $23.06 | $23.42 | $22.41 | $22.48 | $22.06 | 1,226,450 |
2022-05-10 | $22.31 | $22.95 | $22.02 | $22.59 | $22.16 | 1,056,280 |
2022-05-09 | $21.12 | $22.35 | $21.01 | $22.12 | $21.70 | 1,046,620 |
2022-05-06 | $20.80 | $22.35 | $20.64 | $21.41 | $21.01 | 1,669,680 |
2022-05-05 | $20.83 | $21.60 | $20.21 | $21.30 | $20.90 | 1,062,080 |
2022-05-04 | $20.62 | $20.62 | $20.62 | $20.62 | $20.23 | 0 |
2022-05-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.23 | 0 |
2022-04-29 | $19.00 | $21.12 | $19.00 | $20.62 | $20.23 | 1,434,020 |
2022-04-28 | $18.65 | $19.67 | $18.00 | $19.23 | $18.87 | 1,364,670 |
2022-04-27 | $18.62 | $19.00 | $17.66 | $18.81 | $18.45 | 1,617,820 |
2022-04-26 | $21.14 | $21.24 | $19.60 | $19.60 | $19.23 | 1,982,170 |
2022-04-25 | $22.80 | $22.80 | $20.73 | $21.78 | $21.37 | 3,916,350 |
2022-04-22 | $20.76 | $23.02 | $20.76 | $23.02 | $22.58 | 3,752,420 |
2022-04-21 | $20.30 | $21.90 | $20.26 | $20.93 | $20.53 | 1,159,340 |
2022-04-20 | $20.16 | $20.70 | $19.95 | $20.34 | $19.96 | 432,830 |
2022-04-19 | $20.33 | $20.55 | $20.12 | $20.26 | $19.88 | 376,700 |
2022-04-18 | $19.70 | $20.34 | $19.16 | $20.34 | $19.96 | 373,430 |
2022-04-15 | $20.79 | $20.79 | $19.61 | $19.73 | $19.36 | 848,750 |
2022-04-14 | $20.63 | $20.90 | $20.60 | $20.78 | $20.39 | 489,630 |
2022-04-13 | $21.22 | $21.22 | $20.53 | $20.67 | $20.28 | 581,050 |
2022-04-12 | $21.05 | $21.29 | $20.56 | $21.22 | $20.82 | 349,950 |
2022-04-11 | $21.05 | $21.45 | $20.62 | $21.05 | $20.65 | 586,870 |
2022-04-08 | $21.85 | $21.85 | $21.13 | $21.17 | $20.77 | 464,320 |
2022-04-07 | $22.65 | $22.66 | $21.75 | $21.75 | $21.34 | 401,040 |
2022-04-06 | $22.25 | $22.87 | $22.03 | $22.48 | $22.06 | 433,660 |
2022-04-05 | $22.05 | $22.05 | $22.05 | $22.05 | $21.63 | 0 |
2022-04-04 | $22.05 | $22.05 | $22.05 | $22.05 | $21.63 | 0 |
2022-04-01 | $22.12 | $22.44 | $22.05 | $22.05 | $21.63 | 437,630 |
2022-03-31 | $22.40 | $22.68 | $22.02 | $22.32 | $21.90 | 318,810 |
2022-03-30 | $22.25 | $22.91 | $22.01 | $22.42 | $22.00 | 980,360 |
2022-03-29 | $22.78 | $22.78 | $22.01 | $22.15 | $21.73 | 645,240 |
2022-03-28 | $23.15 | $23.30 | $22.61 | $22.70 | $22.27 | 751,510 |
2022-03-25 | $23.15 | $24.21 | $23.12 | $23.49 | $23.05 | 1,265,500 |
2022-03-24 | $22.98 | $23.40 | $22.37 | $23.33 | $22.89 | 670,450 |
2022-03-23 | $22.81 | $23.15 | $22.73 | $23.00 | $22.57 | 601,110 |
2022-03-22 | $23.04 | $23.08 | $22.63 | $22.74 | $22.31 | 656,930 |
2022-03-21 | $23.41 | $23.51 | $22.72 | $23.11 | $22.67 | 981,580 |
2022-03-18 | $26.09 | $26.09 | $23.40 | $23.79 | $23.34 | 1,533,180 |
2022-03-17 | $24.00 | $24.80 | $23.80 | $24.62 | $24.15 | 986,180 |
2022-03-16 | $23.20 | $24.00 | $22.48 | $23.94 | $23.49 | 562,450 |
2022-03-15 | $23.24 | $23.80 | $22.59 | $23.16 | $22.72 | 525,320 |
2022-03-14 | $23.44 | $23.58 | $22.59 | $23.27 | $22.83 | 302,800 |
2022-03-11 | $23.64 | $23.64 | $22.50 | $23.42 | $22.98 | 265,560 |
2022-03-10 | $23.00 | $23.59 | $23.00 | $23.53 | $23.09 | 342,480 |
2022-03-09 | $23.10 | $23.40 | $21.80 | $22.84 | $22.41 | 502,480 |
2022-03-08 | $24.91 | $24.91 | $23.00 | $23.17 | $22.73 | 526,580 |
2022-03-07 | $24.56 | $24.56 | $23.93 | $24.17 | $23.71 | 203,250 |
2022-03-04 | $24.45 | $24.80 | $24.32 | $24.44 | $23.98 | 304,630 |
2022-03-03 | $24.71 | $25.00 | $24.55 | $24.64 | $24.17 | 248,800 |
2022-03-02 | $24.71 | $25.26 | $24.71 | $24.86 | $24.39 | 284,630 |
2022-03-01 | $25.18 | $25.36 | $24.80 | $24.96 | $24.49 | 273,430 |
2022-02-28 | $25.05 | $25.09 | $24.13 | $24.94 | $24.47 | 521,800 |
2022-02-25 | $24.76 | $25.45 | $24.59 | $24.80 | $24.33 | 452,500 |
2022-02-24 | $26.05 | $26.36 | $24.48 | $24.77 | $24.30 | 716,030 |
2022-02-23 | $25.91 | $26.40 | $25.72 | $26.05 | $25.56 | 261,450 |
2022-02-22 | $26.72 | $26.95 | $25.82 | $25.90 | $25.41 | 649,750 |
2022-02-21 | $25.33 | $27.69 | $25.33 | $27.05 | $26.54 | 1,347,880 |
2022-02-18 | $25.32 | $25.66 | $24.98 | $25.31 | $24.83 | 403,050 |
2022-02-17 | $26.20 | $26.20 | $25.40 | $25.55 | $25.07 | 349,110 |
2022-02-16 | $25.18 | $26.10 | $25.18 | $26.01 | $25.52 | 730,530 |
2022-02-15 | $24.33 | $24.89 | $24.23 | $24.79 | $24.32 | 415,650 |
2022-02-14 | $24.20 | $24.95 | $24.20 | $24.48 | $24.02 | 319,030 |
2022-02-11 | $24.90 | $25.16 | $24.31 | $24.32 | $23.86 | 509,100 |
2022-02-10 | $25.52 | $25.64 | $24.66 | $24.90 | $24.43 | 559,080 |
2022-02-09 | $25.97 | $26.03 | $25.18 | $25.45 | $24.97 | 538,880 |
2022-02-08 | $24.70 | $26.05 | $24.70 | $25.90 | $25.41 | 418,920 |
2022-02-07 | $25.78 | $25.78 | $24.72 | $24.81 | $24.34 | 478,530 |
2022-02-04 | $25.11 | $25.11 | $25.11 | $25.11 | $24.64 | 0 |
2022-02-03 | $25.11 | $25.11 | $25.11 | $25.11 | $24.64 | 0 |
2022-02-02 | $25.11 | $25.11 | $25.11 | $25.11 | $24.64 | 0 |
2022-02-01 | $25.11 | $25.11 | $25.11 | $25.11 | $24.64 | 0 |
2022-01-28 | $24.98 | $25.80 | $24.60 | $25.11 | $24.64 | 623,430 |
2022-01-27 | $24.70 | $25.10 | $24.35 | $24.62 | $24.15 | 481,230 |
2022-01-26 | $24.94 | $25.33 | $24.13 | $24.71 | $24.24 | 551,210 |
2022-01-25 | $25.70 | $25.99 | $24.65 | $24.94 | $24.47 | 344,030 |
2022-01-24 | $25.65 | $26.17 | $25.26 | $25.84 | $25.35 | 317,780 |
2022-01-21 | $26.06 | $26.28 | $25.42 | $25.65 | $25.17 | 656,380 |
2022-01-20 | $27.07 | $27.07 | $25.79 | $25.96 | $25.47 | 664,990 |
2022-01-19 | $26.55 | $27.08 | $26.29 | $27.07 | $26.56 | 495,830 |
2022-01-18 | $27.49 | $27.49 | $26.41 | $26.44 | $25.94 | 705,280 |
2022-01-17 | $27.12 | $27.79 | $27.01 | $27.14 | $26.63 | 533,790 |
2022-01-14 | $27.69 | $27.84 | $27.00 | $27.47 | $26.95 | 484,530 |
2022-01-13 | $29.00 | $29.00 | $27.40 | $27.40 | $26.88 | 623,330 |
2022-01-12 | $27.60 | $30.00 | $27.28 | $28.58 | $28.04 | 1,127,320 |
2022-01-11 | $28.97 | $28.97 | $27.26 | $27.40 | $26.88 | 784,480 |
2022-01-10 | $28.22 | $29.04 | $27.98 | $28.12 | $27.59 | 529,510 |
2022-01-07 | $28.26 | $29.73 | $27.88 | $28.69 | $28.15 | 852,770 |
2022-01-06 | $29.56 | $29.56 | $28.36 | $28.64 | $28.10 | 565,650 |
2022-01-05 | $28.68 | $29.96 | $27.84 | $29.57 | $29.01 | 1,447,680 |
2022-01-04 | $28.69 | $28.80 | $28.13 | $28.53 | $27.99 | 698,730 |
2022-01-03 | $28.38 | $28.38 | $28.38 | $28.38 | $27.84 | 0 |
2021-12-31 | $28.48 | $28.99 | $27.67 | $28.38 | $27.84 | 672,150 |
2021-12-30 | $27.85 | $28.34 | $27.61 | $28.10 | $27.57 | 427,380 |
2021-12-29 | $28.20 | $28.34 | $27.40 | $27.85 | $27.32 | 829,000 |
2021-12-28 | $27.28 | $28.49 | $27.19 | $28.20 | $27.67 | 793,080 |
2021-12-27 | $27.22 | $27.79 | $26.30 | $27.62 | $27.10 | 1,481,900 |
2021-12-24 | $27.71 | $28.23 | $27.09 | $27.16 | $26.65 | 1,179,950 |
2021-12-23 | $28.42 | $28.70 | $27.54 | $27.76 | $27.24 | 1,428,240 |
2021-12-22 | $27.85 | $29.04 | $27.80 | $28.28 | $27.75 | 1,742,210 |
2021-12-21 | $27.10 | $28.25 | $27.10 | $27.90 | $27.37 | 1,135,850 |
2021-12-20 | $28.00 | $28.24 | $27.10 | $27.52 | $27.00 | 1,380,750 |
2021-12-17 | $27.00 | $29.25 | $26.91 | $28.06 | $27.53 | 2,146,660 |
2021-12-16 | $27.00 | $27.00 | $26.22 | $26.59 | $26.09 | 906,850 |
2021-12-15 | $25.68 | $26.95 | $25.68 | $26.53 | $26.03 | 1,574,580 |
2021-12-14 | $25.56 | $25.87 | $25.25 | $25.57 | $25.09 | 753,530 |
2021-12-13 | $24.97 | $25.88 | $24.56 | $25.57 | $25.09 | 1,468,040 |
2021-12-10 | $23.55 | $25.58 | $23.55 | $25.28 | $24.80 | 2,311,380 |
2021-12-09 | $22.58 | $23.60 | $22.41 | $23.51 | $23.07 | 794,190 |
2021-12-08 | $22.35 | $22.70 | $22.18 | $22.58 | $22.15 | 175,630 |
2021-12-07 | $22.20 | $22.70 | $22.14 | $22.42 | $22.00 | 327,110 |
2021-12-06 | $22.81 | $22.81 | $22.05 | $22.11 | $21.69 | 583,470 |
2021-12-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.37 | 382,580 |
2021-12-02 | $23.02 | $23.02 | $23.02 | $23.02 | $22.58 | 322,880 |
2021-12-01 | $22.90 | $23.24 | $22.90 | $23.05 | $22.61 | 189,700 |
2021-11-30 | $23.13 | $23.39 | $22.85 | $23.00 | $22.57 | 378,130 |
2021-11-29 | $22.90 | $23.13 | $22.64 | $22.85 | $22.42 | 250,270 |
2021-11-26 | $23.43 | $23.43 | $22.91 | $23.02 | $22.58 | 230,310 |
2021-11-25 | $22.86 | $23.70 | $22.75 | $23.43 | $22.99 | 1,081,770 |
2021-11-24 | $22.75 | $23.18 | $22.75 | $22.86 | $22.43 | 524,370 |
2021-11-23 | $22.80 | $22.84 | $22.51 | $22.80 | $22.37 | 369,930 |
2021-11-22 | $22.63 | $22.89 | $22.42 | $22.60 | $22.17 | 184,380 |
2021-11-19 | $22.92 | $22.96 | $22.12 | $22.63 | $22.20 | 664,430 |
2021-11-18 | $22.55 | $23.10 | $22.50 | $22.94 | $22.51 | 810,400 |
2021-11-17 | $22.78 | $23.18 | $22.52 | $22.63 | $22.20 | 334,430 |
2021-11-16 | $22.52 | $23.26 | $22.52 | $22.77 | $22.34 | 569,980 |
2021-11-15 | $22.24 | $22.65 | $22.11 | $22.43 | $22.01 | 720,870 |
2021-11-12 | $22.16 | $22.30 | $21.84 | $21.99 | $21.57 | 200,730 |
2021-11-11 | $21.45 | $22.33 | $21.43 | $22.16 | $21.74 | 630,080 |
2021-11-10 | $21.66 | $21.78 | $21.44 | $21.59 | $21.18 | 165,230 |
2021-11-09 | $21.09 | $21.78 | $21.03 | $21.66 | $21.25 | 277,350 |
2021-11-08 | $21.25 | $21.40 | $21.00 | $21.09 | $20.69 | 169,980 |
2021-11-05 | $21.10 | $21.10 | $21.10 | $21.10 | $20.70 | 166,680 |
2021-11-04 | $20.60 | $21.14 | $20.60 | $21.10 | $20.70 | 275,100 |
2021-11-03 | $20.39 | $20.80 | $20.39 | $20.61 | $20.22 | 194,160 |
2021-11-02 | $20.81 | $21.30 | $20.23 | $20.39 | $20.00 | 368,380 |
2021-11-01 | $20.84 | $20.95 | $20.60 | $20.82 | $20.43 | 390,630 |
2021-10-29 | $20.32 | $21.04 | $20.32 | $20.85 | $20.46 | 280,940 |
2021-10-28 | $20.80 | $20.90 | $20.14 | $20.65 | $20.26 | 564,160 |
2021-10-27 | $21.77 | $21.90 | $20.75 | $20.80 | $20.41 | 569,230 |
2021-10-26 | $21.80 | $22.00 | $21.48 | $21.60 | $21.19 | 473,910 |
2021-10-25 | $22.28 | $22.29 | $21.89 | $22.05 | $21.63 | 172,260 |
2021-10-22 | $22.03 | $22.30 | $21.83 | $22.05 | $21.63 | 268,380 |
2021-10-21 | $22.32 | $22.51 | $22.03 | $22.16 | $21.74 | 207,800 |
2021-10-20 | $22.23 | $22.62 | $21.98 | $22.39 | $21.97 | 259,610 |
2021-10-19 | $22.48 | $22.66 | $22.15 | $22.35 | $21.93 | 252,310 |
2021-10-18 | $22.60 | $22.65 | $22.13 | $22.30 | $21.88 | 208,600 |
2021-10-15 | $22.68 | $22.87 | $22.28 | $22.67 | $22.24 | 257,890 |
2021-10-14 | $23.18 | $23.20 | $22.55 | $22.68 | $22.25 | 214,080 |
2021-10-13 | $22.67 | $22.87 | $22.53 | $22.80 | $22.37 | 297,680 |
2021-10-12 | $22.71 | $22.78 | $22.28 | $22.67 | $22.24 | 251,450 |
2021-10-11 | $22.77 | $23.18 | $22.55 | $22.71 | $22.28 | 179,070 |
2021-10-08 | $22.73 | $22.96 | $22.36 | $22.70 | $22.27 | 500,440 |
2021-10-07 | $22.54 | $22.54 | $22.54 | $22.54 | $22.11 | 0 |
2021-10-06 | $22.54 | $22.54 | $22.54 | $22.54 | $22.11 | 0 |
2021-09-30 | $21.98 | $22.74 | $21.89 | $22.54 | $22.11 | 301,980 |
2021-09-29 | $22.00 | $22.16 | $21.80 | $21.89 | $21.48 | 232,430 |
2021-09-28 | $22.14 | $22.49 | $22.04 | $22.22 | $21.80 | 152,400 |
2021-09-27 | $23.20 | $23.20 | $21.90 | $22.11 | $21.69 | 559,680 |
2021-09-24 | $23.35 | $23.60 | $23.06 | $23.25 | $22.81 | 430,910 |
2021-09-23 | $23.39 | $23.71 | $23.28 | $23.56 | $23.11 | 329,550 |
2021-09-22 | $23.06 | $23.34 | $22.90 | $23.23 | $22.79 | 211,230 |
2021-09-21 | $23.34 | $23.34 | $23.34 | $23.34 | $22.90 | 0 |
2021-09-20 | $23.34 | $23.34 | $23.34 | $23.34 | $22.90 | 0 |
2021-09-17 | $23.01 | $23.49 | $23.00 | $23.34 | $22.90 | 291,680 |
2021-09-16 | $23.98 | $23.99 | $23.26 | $23.27 | $22.83 | 237,730 |
2021-09-15 | $23.70 | $23.96 | $23.35 | $23.83 | $23.38 | 276,430 |
2021-09-14 | $24.29 | $24.29 | $23.25 | $23.71 | $23.26 | 562,930 |
2021-09-13 | $24.13 | $24.50 | $24.10 | $24.15 | $23.69 | 185,580 |
2021-09-10 | $24.87 | $24.87 | $24.13 | $24.32 | $23.86 | 440,320 |
2021-09-09 | $23.98 | $24.83 | $23.69 | $24.81 | $24.34 | 1,246,870 |
2021-09-08 | $23.95 | $24.65 | $23.95 | $24.00 | $23.55 | 643,190 |
2021-09-07 | $23.97 | $24.20 | $23.87 | $23.95 | $23.50 | 304,390 |
2021-09-06 | $23.65 | $24.64 | $23.65 | $24.16 | $23.70 | 810,100 |
2021-09-03 | $23.45 | $24.10 | $23.27 | $23.89 | $23.44 | 1,035,580 |
2021-09-02 | $23.01 | $23.77 | $22.85 | $23.47 | $23.03 | 1,420,750 |
2021-09-01 | $23.30 | $23.42 | $22.71 | $23.40 | $22.96 | 399,030 |
2021-08-31 | $23.15 | $23.32 | $22.80 | $23.32 | $22.88 | 360,980 |
2021-08-30 | $23.00 | $23.35 | $22.82 | $23.25 | $22.81 | 572,430 |
2021-08-27 | $23.30 | $23.30 | $22.76 | $23.20 | $22.76 | 681,230 |
2021-08-26 | $22.89 | $23.20 | $22.59 | $23.12 | $22.68 | 921,780 |
2021-08-25 | $22.19 | $23.04 | $22.05 | $22.85 | $22.42 | 1,406,070 |
2021-08-24 | $22.28 | $22.37 | $22.03 | $22.11 | $21.69 | 282,610 |
2021-08-23 | $21.50 | $22.30 | $21.50 | $22.22 | $21.80 | 614,860 |
2021-08-20 | $21.96 | $21.96 | $21.38 | $21.50 | $21.09 | 382,650 |
2021-08-19 | $21.83 | $22.13 | $21.83 | $21.93 | $21.52 | 179,550 |
2021-08-18 | $21.94 | $22.00 | $21.75 | $21.96 | $21.54 | 307,510 |
2021-08-17 | $22.27 | $22.50 | $21.81 | $21.82 | $21.41 | 434,980 |
2021-08-16 | $22.28 | $22.57 | $22.11 | $22.27 | $21.85 | 392,930 |
2021-08-13 | $21.65 | $22.44 | $21.65 | $22.28 | $21.86 | 662,620 |
2021-08-12 | $21.84 | $22.08 | $21.80 | $21.89 | $21.48 | 431,410 |
2021-08-11 | $21.85 | $21.92 | $21.74 | $21.84 | $21.43 | 332,280 |
2021-08-10 | $21.73 | $22.08 | $21.51 | $21.90 | $21.49 | 494,880 |
2021-08-09 | $21.05 | $21.80 | $21.05 | $21.73 | $21.32 | 588,820 |
2021-08-06 | $21.33 | $21.50 | $21.03 | $21.19 | $20.79 | 450,670 |
2021-08-05 | $21.61 | $21.76 | $21.36 | $21.42 | $21.02 | 443,710 |
2021-08-04 | $21.92 | $22.05 | $21.60 | $21.70 | $21.29 | 495,230 |
2021-08-03 | $21.59 | $21.96 | $21.51 | $21.87 | $21.46 | 493,280 |
2021-08-02 | $21.36 | $21.71 | $21.21 | $21.61 | $21.20 | 659,120 |
2021-07-30 | $21.53 | $21.80 | $21.17 | $21.44 | $21.03 | 486,450 |
2021-07-29 | $21.70 | $21.80 | $21.40 | $21.65 | $21.24 | 608,460 |
2021-07-28 | $21.87 | $22.00 | $21.01 | $21.70 | $21.29 | 775,230 |
2021-07-27 | $23.55 | $23.55 | $22.07 | $22.08 | $21.66 | 3,246,340 |
2021-07-26 | $23.76 | $24.80 | $23.56 | $24.52 | $24.06 | 1,640,730 |
2021-07-23 | $23.79 | $23.98 | $23.16 | $23.76 | $23.31 | 828,130 |
2021-07-22 | $23.63 | $23.84 | $23.51 | $23.71 | $23.26 | 462,850 |
2021-07-21 | $23.62 | $23.90 | $23.45 | $23.70 | $23.25 | 611,910 |
2021-07-20 | $24.50 | $24.55 | $23.44 | $23.60 | $23.15 | 1,117,830 |
2021-07-19 | $24.35 | $25.00 | $24.28 | $24.55 | $24.09 | 589,500 |
2021-07-16 | $24.67 | $24.79 | $24.35 | $24.46 | $24.00 | 468,630 |
2021-07-15 | $24.83 | $25.15 | $24.38 | $24.68 | $24.21 | 641,250 |
2021-07-14 | $25.26 | $25.47 | $24.69 | $25.12 | $24.65 | 681,330 |
2021-07-13 | $25.36 | $25.60 | $25.05 | $25.27 | $24.79 | 822,750 |
2021-07-12 | $24.39 | $25.68 | $24.37 | $25.30 | $24.82 | 1,751,530 |
2021-07-09 | $24.36 | $24.58 | $24.10 | $24.32 | $23.86 | 693,300 |
2021-07-08 | $24.61 | $25.00 | $24.30 | $24.51 | $24.05 | 920,670 |
2021-07-07 | $24.80 | $25.15 | $24.46 | $24.70 | $24.23 | 1,004,540 |
2021-07-06 | $24.40 | $24.95 | $24.18 | $24.80 | $24.33 | 1,295,700 |
2021-07-05 | $23.98 | $24.40 | $23.63 | $24.40 | $23.94 | 998,020 |
2021-07-02 | $23.60 | $23.88 | $23.10 | $23.85 | $23.40 | 754,320 |
2021-07-01 | $23.46 | $23.76 | $23.16 | $23.50 | $23.06 | 475,140 |
2021-06-30 | $23.05 | $23.41 | $23.05 | $23.37 | $22.93 | 292,110 |
2021-06-29 | $23.57 | $23.57 | $22.98 | $23.06 | $22.62 | 547,730 |
2021-06-28 | $23.37 | $23.64 | $23.34 | $23.49 | $23.05 | 403,520 |
2021-06-25 | $23.67 | $23.68 | $23.37 | $23.42 | $22.98 | 364,140 |
2021-06-24 | $23.91 | $23.94 | $23.51 | $23.54 | $23.10 | 423,320 |
2021-06-23 | $23.94 | $23.99 | $23.70 | $23.91 | $23.46 | 523,760 |
2021-06-22 | $23.72 | $24.06 | $23.58 | $23.81 | $23.36 | 494,860 |
2021-06-21 | $23.21 | $23.77 | $23.09 | $23.74 | $23.29 | 386,050 |
2021-06-18 | $23.21 | $23.51 | $23.00 | $23.39 | $22.95 | 365,820 |
2021-06-17 | $23.25 | $23.60 | $23.13 | $23.20 | $22.76 | 482,580 |
2021-06-16 | $23.48 | $24.30 | $23.40 | $23.42 | $22.98 | 735,600 |
2021-06-15 | $23.47 | $23.85 | $22.83 | $23.77 | $23.32 | 1,060,000 |
2021-06-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.13 | 0 |
2021-06-11 | $24.31 | $24.35 | $23.50 | $23.58 | $23.13 | 1,303,030 |
2021-06-10 | $24.10 | $24.51 | $23.81 | $24.24 | $23.78 | 682,550 |
2021-06-09 | $31.45 | $31.60 | $30.35 | $30.49 | $23.53 | 1,065,460 |
2021-06-08 | $31.61 | $31.85 | $31.26 | $31.46 | $24.28 | 658,800 |
2021-06-07 | $31.08 | $31.66 | $31.08 | $31.61 | $24.40 | 947,300 |
2021-06-04 | $30.99 | $31.78 | $30.91 | $31.26 | $24.13 | 1,299,420 |
2021-06-03 | $30.52 | $31.47 | $30.31 | $30.91 | $23.86 | 1,168,300 |
2021-06-02 | $30.27 | $30.66 | $30.27 | $30.52 | $23.56 | 785,800 |
2021-06-01 | $30.17 | $30.45 | $30.10 | $30.30 | $23.39 | 419,200 |
2021-05-31 | $30.03 | $30.34 | $29.94 | $30.17 | $23.29 | 529,860 |
2021-05-28 | $30.10 | $30.46 | $30.02 | $30.04 | $23.19 | 492,490 |
2021-05-27 | $30.20 | $30.27 | $29.98 | $30.14 | $23.26 | 675,310 |
2021-05-26 | $29.80 | $30.32 | $29.65 | $30.32 | $23.40 | 711,910 |
2021-05-25 | $29.23 | $30.15 | $29.03 | $29.90 | $23.08 | 950,600 |
2021-05-24 | $28.49 | $29.30 | $28.35 | $29.21 | $22.55 | 567,880 |
2021-05-21 | $28.49 | $28.68 | $28.31 | $28.47 | $21.98 | 344,900 |
2021-05-20 | $29.21 | $29.24 | $28.33 | $28.38 | $21.91 | 1,037,800 |
2021-05-19 | $29.13 | $29.50 | $29.12 | $29.33 | $22.64 | 374,090 |
2021-05-18 | $29.10 | $29.36 | $29.05 | $29.24 | $22.57 | 281,300 |
2021-05-17 | $29.51 | $29.60 | $29.02 | $29.16 | $22.51 | 569,670 |
2021-05-14 | $29.30 | $29.60 | $29.14 | $29.59 | $22.84 | 428,480 |
2021-05-13 | $29.44 | $29.56 | $29.00 | $29.17 | $22.52 | 404,340 |
2021-05-12 | $29.17 | $29.50 | $29.05 | $29.43 | $22.72 | 559,990 |
2021-05-11 | $29.00 | $29.50 | $28.89 | $29.24 | $22.57 | 577,400 |
2021-05-10 | $29.90 | $29.95 | $29.03 | $29.19 | $22.53 | 941,070 |
2021-05-07 | $30.39 | $30.74 | $29.91 | $29.96 | $23.13 | 1,126,350 |
2021-05-06 | $30.40 | $31.09 | $30.21 | $30.49 | $23.53 | 966,310 |
2021-05-05 | $30.30 | $30.30 | $30.30 | $30.30 | $23.39 | 0 |
2021-05-04 | $30.30 | $30.30 | $30.30 | $30.30 | $23.39 | 0 |
2021-04-30 | $30.79 | $30.99 | $29.90 | $30.30 | $23.39 | 1,105,510 |
2021-04-29 | $30.01 | $31.11 | $29.70 | $30.52 | $23.56 | 2,242,170 |
2021-04-28 | $30.73 | $31.22 | $29.71 | $30.19 | $23.30 | 3,418,730 |
2021-04-27 | $30.17 | $32.08 | $30.01 | $31.23 | $24.11 | 4,171,470 |
2021-04-26 | $30.08 | $30.50 | $29.00 | $29.16 | $22.51 | 882,500 |
2021-04-23 | $30.35 | $30.36 | $29.42 | $29.82 | $23.02 | 781,500 |
2021-04-22 | $30.06 | $31.15 | $30.06 | $30.35 | $23.43 | 923,800 |
2021-04-21 | $30.25 | $30.60 | $29.91 | $30.06 | $23.20 | 799,280 |
2021-04-20 | $29.50 | $30.37 | $29.42 | $30.29 | $23.38 | 1,145,120 |
2021-04-19 | $29.60 | $29.67 | $29.22 | $29.55 | $22.81 | 635,880 |
2021-04-16 | $29.25 | $29.85 | $29.15 | $29.66 | $22.89 | 710,950 |
2021-04-15 | $29.88 | $30.16 | $29.26 | $29.40 | $22.69 | 762,370 |
2021-04-14 | $28.80 | $29.98 | $28.65 | $29.68 | $22.91 | 1,073,310 |
2021-04-13 | $29.70 | $29.95 | $28.73 | $28.85 | $22.27 | 703,400 |
2021-04-12 | $29.57 | $30.77 | $29.30 | $29.80 | $23.00 | 996,900 |
2021-04-09 | $29.34 | $29.73 | $29.00 | $29.57 | $22.82 | 702,090 |
2021-04-08 | $29.89 | $30.40 | $29.51 | $29.55 | $22.81 | 1,097,010 |
2021-04-07 | $29.15 | $30.06 | $29.15 | $29.84 | $23.03 | 1,051,900 |
2021-04-06 | $29.03 | $29.35 | $28.90 | $29.25 | $22.58 | 812,570 |
2021-04-05 | $29.03 | $29.03 | $29.03 | $29.03 | $22.41 | 0 |
2021-04-02 | $28.47 | $29.14 | $28.13 | $29.03 | $22.41 | 932,190 |
2021-04-01 | $28.71 | $29.38 | $28.41 | $28.69 | $22.15 | 1,067,890 |
2021-03-31 | $28.12 | $28.95 | $27.72 | $28.92 | $22.32 | 1,226,810 |
2021-03-30 | $28.18 | $28.42 | $27.85 | $28.12 | $21.71 | 801,910 |
2021-03-29 | $29.12 | $29.30 | $28.10 | $28.23 | $21.79 | 2,295,630 |
2021-03-26 | $29.18 | $30.02 | $29.10 | $29.40 | $22.69 | 874,200 |
2021-03-25 | $30.88 | $30.98 | $29.27 | $29.29 | $22.61 | 1,001,910 |
2021-03-24 | $30.61 | $31.00 | $29.70 | $29.71 | $22.93 | 939,180 |
2021-03-23 | $30.96 | $31.30 | $30.36 | $30.77 | $23.75 | 957,300 |
2021-03-22 | $30.48 | $31.56 | $30.16 | $31.20 | $24.08 | 1,451,100 |
2021-03-19 | $31.00 | $32.11 | $30.52 | $30.70 | $23.70 | 2,015,470 |
2021-03-18 | $30.10 | $31.00 | $30.02 | $31.00 | $23.93 | 1,384,770 |
2021-03-17 | $30.17 | $30.40 | $29.78 | $30.10 | $23.23 | 651,250 |
2021-03-16 | $29.69 | $30.21 | $29.43 | $30.08 | $23.22 | 704,490 |
2021-03-15 | $30.00 | $30.30 | $29.20 | $29.87 | $23.06 | 1,197,950 |
2021-03-12 | $30.07 | $30.30 | $29.17 | $30.10 | $23.23 | 1,127,260 |
2021-03-11 | $29.29 | $30.51 | $29.09 | $30.09 | $23.23 | 1,478,650 |
2021-03-10 | $30.08 | $30.78 | $29.32 | $29.55 | $22.81 | 1,483,610 |
2021-03-09 | $29.00 | $30.52 | $28.50 | $30.09 | $23.23 | 2,449,890 |
2021-03-08 | $28.16 | $29.82 | $28.10 | $29.00 | $22.38 | 1,744,870 |
2021-03-05 | $28.06 | $28.27 | $27.80 | $28.14 | $21.72 | 632,300 |
2021-03-04 | $28.34 | $28.55 | $28.12 | $28.12 | $21.71 | 691,950 |
2021-03-03 | $28.14 | $28.47 | $28.07 | $28.32 | $21.86 | 690,700 |
2021-03-02 | $28.87 | $29.00 | $28.00 | $28.28 | $21.83 | 832,110 |
2021-03-01 | $28.45 | $28.97 | $28.33 | $28.87 | $22.28 | 599,710 |
2021-02-26 | $27.95 | $28.59 | $27.89 | $28.45 | $21.96 | 517,110 |
2021-02-25 | $28.90 | $29.19 | $28.20 | $28.31 | $21.85 | 642,930 |
2021-02-24 | $28.75 | $29.08 | $28.42 | $28.87 | $22.28 | 603,810 |
2021-02-23 | $28.69 | $29.29 | $28.32 | $28.76 | $22.20 | 875,310 |
2021-02-22 | $29.06 | $29.83 | $28.73 | $28.81 | $22.24 | 1,490,900 |
2021-02-19 | $28.05 | $29.13 | $27.81 | $28.95 | $22.35 | 1,540,510 |
2021-02-18 | $27.89 | $28.20 | $27.27 | $28.06 | $21.66 | 1,048,810 |
2021-02-17 | $27.61 | $27.61 | $27.61 | $27.61 | $21.31 | 0 |
2021-02-16 | $27.61 | $27.61 | $27.61 | $27.61 | $21.31 | 0 |
2021-02-15 | $27.61 | $27.61 | $27.61 | $27.61 | $21.31 | 0 |
2021-02-12 | $27.61 | $27.61 | $27.61 | $27.61 | $21.31 | 0 |
2021-02-11 | $27.61 | $27.61 | $27.61 | $27.61 | $21.31 | 0 |
2021-02-10 | $27.91 | $28.00 | $27.42 | $27.61 | $21.31 | 629,500 |
2021-02-09 | $28.13 | $28.44 | $27.70 | $28.00 | $21.61 | 960,110 |
2021-02-08 | $28.13 | $28.59 | $27.50 | $28.05 | $21.65 | 1,121,600 |
2021-02-05 | $26.99 | $28.49 | $26.98 | $28.31 | $21.85 | 1,510,250 |
2021-02-04 | $27.66 | $27.96 | $26.86 | $27.18 | $20.98 | 683,600 |
2021-02-03 | $27.56 | $27.93 | $27.20 | $27.87 | $21.51 | 770,300 |
2021-02-02 | $27.97 | $28.18 | $27.60 | $27.62 | $21.32 | 692,000 |
2021-02-01 | $26.87 | $28.36 | $26.62 | $27.98 | $21.60 | 1,078,510 |
2021-01-29 | $27.45 | $27.66 | $26.00 | $26.95 | $20.80 | 1,063,600 |
2021-01-28 | $27.58 | $28.38 | $27.40 | $27.54 | $21.26 | 1,116,600 |
2021-01-27 | $27.22 | $28.00 | $26.70 | $27.95 | $21.57 | 1,200,970 |
2021-01-26 | $26.79 | $28.14 | $26.70 | $27.22 | $21.01 | 1,440,460 |
2021-01-25 | $26.67 | $26.98 | $26.10 | $26.88 | $20.75 | 865,200 |
2021-01-22 | $27.32 | $27.39 | $26.56 | $26.68 | $20.59 | 873,310 |
2021-01-21 | $27.41 | $27.47 | $27.03 | $27.23 | $21.02 | 810,710 |
2021-01-20 | $27.69 | $27.70 | $27.20 | $27.42 | $21.17 | 605,400 |
2021-01-19 | $27.03 | $27.64 | $26.99 | $27.58 | $21.29 | 974,300 |
2021-01-18 | $27.29 | $27.38 | $26.89 | $26.99 | $20.83 | 904,380 |
2021-01-15 | $26.75 | $27.58 | $26.75 | $27.27 | $21.05 | 893,960 |
2021-01-14 | $26.16 | $27.29 | $26.05 | $26.82 | $20.70 | 1,072,820 |
2021-01-13 | $26.23 | $26.58 | $25.90 | $26.30 | $20.30 | 804,550 |
2021-01-12 | $25.90 | $26.49 | $25.90 | $26.24 | $20.25 | 604,160 |
2021-01-11 | $26.84 | $27.06 | $25.99 | $26.15 | $20.18 | 770,690 |
2021-01-08 | $26.78 | $27.35 | $26.40 | $26.88 | $20.75 | 695,700 |
2021-01-07 | $28.58 | $28.58 | $26.69 | $26.88 | $20.75 | 1,486,220 |
2021-01-06 | $29.00 | $29.16 | $28.41 | $28.49 | $21.99 | 785,600 |
2021-01-05 | $29.30 | $29.34 | $28.50 | $29.10 | $22.46 | 1,085,820 |
2021-01-04 | $29.49 | $29.73 | $29.20 | $29.47 | $22.75 | 841,550 |
2021-01-01 | $29.38 | $29.38 | $29.38 | $29.38 | $22.68 | 0 |
2020-12-31 | $28.70 | $29.50 | $28.43 | $29.38 | $22.68 | 713,690 |
2020-12-30 | $28.51 | $28.89 | $28.27 | $28.74 | $22.18 | 650,000 |
2020-12-29 | $28.47 | $28.99 | $28.24 | $28.54 | $22.03 | 692,190 |
2020-12-28 | $29.26 | $29.40 | $28.41 | $28.47 | $21.98 | 943,330 |
2020-12-25 | $29.03 | $29.79 | $28.81 | $29.25 | $22.58 | 673,480 |
2020-12-24 | $29.23 | $29.65 | $29.00 | $29.05 | $22.42 | 1,133,870 |
2020-12-23 | $29.96 | $30.05 | $28.99 | $29.11 | $22.47 | 1,442,560 |
2020-12-22 | $31.24 | $31.24 | $29.85 | $29.85 | $23.04 | 1,371,300 |
2020-12-21 | $31.19 | $31.35 | $30.80 | $31.20 | $24.08 | 1,006,870 |
2020-12-18 | $32.52 | $32.70 | $31.19 | $31.19 | $24.08 | 1,252,810 |
2020-12-17 | $32.80 | $32.83 | $31.94 | $32.54 | $25.12 | 747,300 |
2020-12-16 | $32.72 | $32.99 | $32.41 | $32.80 | $25.32 | 656,270 |
2020-12-15 | $32.50 | $33.00 | $32.49 | $32.78 | $25.30 | 537,850 |
2020-12-14 | $32.68 | $32.95 | $31.99 | $32.92 | $25.41 | 970,480 |
2020-12-11 | $34.35 | $34.78 | $32.25 | $32.71 | $25.25 | 1,365,500 |
2020-12-10 | $34.06 | $34.66 | $33.86 | $34.60 | $26.71 | 641,930 |
2020-12-09 | $34.38 | $35.00 | $33.72 | $34.00 | $26.24 | 943,460 |
2020-12-08 | $34.86 | $35.16 | $34.30 | $34.38 | $26.54 | 768,910 |
2020-12-07 | $35.50 | $35.50 | $34.60 | $34.92 | $26.95 | 810,520 |
2020-12-04 | $34.95 | $35.76 | $34.50 | $35.13 | $27.12 | 1,137,120 |
2020-12-03 | $35.00 | $35.35 | $34.58 | $34.95 | $26.98 | 1,213,310 |
2020-12-02 | $33.56 | $35.02 | $33.36 | $34.95 | $26.98 | 1,627,450 |
2020-12-01 | $33.30 | $33.74 | $33.08 | $33.56 | $25.90 | 788,370 |
2020-11-30 | $33.77 | $33.78 | $33.01 | $33.25 | $25.67 | 716,850 |
2020-11-27 | $33.52 | $33.81 | $32.93 | $33.31 | $25.71 | 970,880 |
2020-11-26 | $33.54 | $33.99 | $33.42 | $33.74 | $26.04 | 887,450 |
2020-11-25 | $34.90 | $34.99 | $33.50 | $33.55 | $25.90 | 1,406,070 |
2020-11-24 | $34.50 | $34.99 | $34.50 | $34.90 | $26.94 | 982,310 |
2020-11-23 | $34.67 | $35.13 | $34.21 | $34.72 | $26.80 | 1,586,150 |
2020-11-20 | $34.43 | $34.72 | $33.90 | $34.65 | $26.75 | 1,200,800 |
2020-11-19 | $34.69 | $35.27 | $34.39 | $34.50 | $26.63 | 1,742,710 |
2020-11-18 | $33.98 | $35.15 | $33.87 | $35.05 | $27.05 | 1,892,910 |
2020-11-17 | $34.20 | $34.49 | $33.77 | $33.98 | $26.23 | 1,415,600 |
2020-11-16 | $34.70 | $34.80 | $33.75 | $34.02 | $26.26 | 1,478,450 |
2020-11-13 | $33.73 | $34.18 | $33.50 | $33.82 | $26.11 | 1,151,400 |
2020-11-12 | $34.80 | $34.80 | $33.62 | $33.85 | $26.13 | 1,758,770 |
2020-11-11 | $35.44 | $35.88 | $34.00 | $34.43 | $26.58 | 3,127,820 |
2020-11-10 | $34.19 | $34.88 | $33.57 | $34.80 | $26.86 | 2,805,180 |
2020-11-09 | $33.60 | $34.63 | $33.20 | $34.04 | $26.28 | 2,725,660 |
2020-11-06 | $32.98 | $33.64 | $32.35 | $33.10 | $25.55 | 2,826,250 |
2020-11-05 | $31.96 | $32.79 | $31.81 | $32.64 | $25.19 | 2,100,440 |
2020-11-04 | $31.54 | $31.94 | $31.29 | $31.90 | $24.62 | 1,196,760 |
2020-11-03 | $30.67 | $31.57 | $30.45 | $31.52 | $24.33 | 1,596,460 |
2020-11-02 | $30.80 | $31.10 | $30.10 | $30.70 | $23.70 | 1,519,750 |
2020-10-30 | $32.28 | $32.47 | $30.73 | $30.79 | $23.77 | 2,466,920 |
2020-10-29 | $32.52 | $32.92 | $32.23 | $32.28 | $24.92 | 2,390,840 |
2020-10-28 | $32.99 | $33.18 | $32.52 | $33.07 | $25.53 | 2,438,940 |
2020-10-27 | $32.19 | $33.50 | $32.02 | $33.19 | $25.62 | 3,478,380 |
2020-10-26 | $32.92 | $33.88 | $32.02 | $32.52 | $25.10 | 4,279,040 |
2020-10-23 | $32.40 | $33.69 | $31.90 | $32.92 | $25.41 | 4,227,680 |
2020-10-22 | $31.55 | $32.34 | $31.18 | $31.82 | $24.56 | 2,179,360 |
2020-10-21 | $32.39 | $32.88 | $31.71 | $31.89 | $24.62 | 2,667,540 |
2020-10-20 | $32.33 | $33.09 | $31.80 | $32.36 | $24.98 | 2,956,470 |
2020-10-19 | $31.60 | $33.53 | $31.18 | $32.73 | $25.26 | 4,842,130 |
2020-10-16 | $32.20 | $32.74 | $31.01 | $31.18 | $24.07 | 4,014,450 |
2020-10-15 | $32.22 | $33.33 | $31.31 | $32.50 | $25.09 | 5,904,640 |
2020-10-14 | $30.80 | $33.28 | $30.55 | $32.29 | $24.92 | 7,855,290 |
2020-10-13 | $29.70 | $30.40 | $29.66 | $30.25 | $23.35 | 2,155,310 |
2020-10-12 | $29.59 | $29.95 | $29.24 | $29.81 | $23.01 | 2,064,380 |
2020-10-09 | $28.90 | $29.49 | $28.90 | $29.33 | $22.64 | 1,735,650 |
2020-10-08 | $28.62 | $28.62 | $28.62 | $28.62 | $22.09 | 0 |
2020-10-07 | $28.62 | $28.62 | $28.62 | $28.62 | $22.09 | 0 |
2020-10-06 | $28.62 | $28.62 | $28.62 | $28.62 | $22.09 | 0 |
2020-10-05 | $28.62 | $28.62 | $28.62 | $28.62 | $22.09 | 0 |
2020-10-02 | $28.62 | $28.62 | $28.62 | $28.62 | $22.09 | 0 |
2020-10-01 | $28.62 | $28.62 | $28.62 | $28.62 | $22.09 | 0 |
2020-09-30 | $28.97 | $29.20 | $28.40 | $28.62 | $22.09 | 1,292,910 |
2020-09-29 | $28.99 | $29.58 | $28.75 | $28.91 | $22.32 | 1,655,740 |
2020-09-28 | $30.47 | $30.60 | $28.88 | $29.13 | $22.49 | 2,731,300 |
2020-09-25 | $31.24 | $31.47 | $30.52 | $30.62 | $23.64 | 2,392,120 |
2020-09-24 | $31.76 | $32.14 | $31.01 | $31.41 | $24.24 | 3,254,570 |
2020-09-23 | $31.30 | $32.48 | $31.20 | $32.14 | $24.81 | 5,007,820 |
2020-09-22 | $30.70 | $31.48 | $30.44 | $30.94 | $23.88 | 2,874,470 |
2020-09-21 | $30.28 | $31.15 | $30.28 | $30.90 | $23.85 | 2,756,530 |
2020-09-18 | $31.00 | $31.00 | $30.54 | $30.56 | $23.59 | 3,363,850 |
2020-09-17 | $30.70 | $32.48 | $30.12 | $31.14 | $24.04 | 5,410,820 |
2020-09-16 | $29.90 | $31.21 | $29.82 | $31.06 | $23.97 | 5,356,640 |
2020-09-15 | $29.99 | $30.79 | $29.50 | $30.30 | $23.39 | 5,058,600 |
2020-09-14 | $30.60 | $30.84 | $29.70 | $30.18 | $23.30 | 6,248,590 |
2020-09-11 | $30.11 | $32.71 | $30.03 | $31.38 | $24.22 | 8,309,710 |
2020-09-10 | $33.55 | $34.98 | $33.37 | $33.37 | $25.76 | 2,848,220 |
2020-09-09 | $40.79 | $40.79 | $36.02 | $37.08 | $28.62 | 10,310,030 |
2020-09-08 | $37.08 | $37.08 | $37.08 | $37.08 | $28.62 | 282,550 |
Zhongwang Fabric Co Ltd (605003) News Headlines
Recent Zhongwang Fabric Co Ltd (605003) News
Similar Companies to Zhongwang Fabric Co Ltd (605003) 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 | -- | -- | -- |