Xiamen Meiya Pico Information Company Ltd (300188) Exchange: SHE
Data as of July 17, 2025
$13.75 ($0.17) 1.25%
Xiamen Meiya Pico Information Company Ltd - Daily Information
Click for more stock information on Xiamen Meiya Pico Information Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $13.61 |
Previous Close | $13.75 |
High | $13.79 |
Low | $13.50 |
Adjusted Open | $13.61 |
Previous Adjusted Close | $13.75 |
Adjusted High | $13.79 |
Adjusted Low | $13.50 |
About Xiamen Meiya Pico Information Company Ltd (300188)
Xiamen Meiya Pico Information Co., Ltd. is principally engaged in the technical research, development and production distribution of information security, as well as the provision of the related services. The Company's main products include digital data forensics product series and network information security product series, as well as its service systems include digital data verification services and network digital intellectual property protection services. The Company also involves in the provision of leasing services. The Company distributes its products primarily in domestic market. On October 8, 2013, it announced that it has completed to acquire a 51% stake in a China-based information technology company, engaged in provision of public security information technology software and equipment.
Invest in Xiamen Meiya Pico Information Company Ltd (300188)
Historical Stock Data for Xiamen Meiya Pico Information Company Ltd (300188)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $13.61 | $13.79 | $13.50 | $13.75 | $13.75 | 10,352,580 |
2025-07-07 | $13.48 | $13.72 | $13.37 | $13.58 | $13.58 | 8,670,390 |
2025-07-04 | $13.39 | $13.64 | $13.27 | $13.43 | $13.43 | 10,813,470 |
2025-07-03 | $13.37 | $13.52 | $13.35 | $13.41 | $13.41 | 7,053,860 |
2025-07-02 | $13.60 | $13.61 | $13.33 | $13.40 | $13.40 | 10,407,630 |
2025-07-01 | $13.79 | $13.80 | $13.48 | $13.63 | $13.63 | 11,466,030 |
2025-06-30 | $13.70 | $13.89 | $13.65 | $13.80 | $13.80 | 10,646,730 |
2025-06-27 | $13.78 | $13.98 | $13.68 | $13.69 | $13.69 | 12,611,580 |
2025-06-26 | $13.75 | $13.97 | $13.62 | $13.78 | $13.78 | 15,113,740 |
2025-06-25 | $13.49 | $13.76 | $13.44 | $13.75 | $13.75 | 15,676,750 |
2025-06-24 | $13.44 | $13.55 | $13.33 | $13.53 | $13.53 | 13,110,330 |
2025-06-23 | $12.77 | $13.43 | $12.71 | $13.40 | $13.40 | 12,453,960 |
2025-06-20 | $13.16 | $13.25 | $12.84 | $12.84 | $12.84 | 8,700,990 |
2025-06-19 | $13.32 | $13.44 | $13.13 | $13.19 | $13.19 | 8,132,030 |
2025-06-18 | $13.39 | $13.50 | $13.31 | $13.32 | $13.32 | 6,953,220 |
2025-06-17 | $13.37 | $13.58 | $13.31 | $13.43 | $13.43 | 9,475,340 |
2025-06-13 | $13.26 | $13.33 | $13.07 | $13.11 | $13.11 | 6,965,080 |
2025-06-12 | $13.28 | $13.46 | $13.24 | $13.34 | $13.34 | 5,890,240 |
2025-06-11 | $13.25 | $13.43 | $13.25 | $13.37 | $13.37 | 6,328,860 |
2025-06-10 | $13.56 | $13.56 | $13.12 | $13.32 | $13.32 | 9,096,700 |
2025-06-09 | $13.42 | $13.52 | $13.36 | $13.50 | $13.50 | 8,545,150 |
2025-06-06 | $13.44 | $13.68 | $13.34 | $13.46 | $13.46 | 8,196,040 |
2025-06-05 | $13.24 | $13.53 | $13.21 | $13.50 | $13.50 | 10,503,180 |
2025-06-04 | $13.20 | $13.35 | $13.15 | $13.24 | $13.24 | 7,676,080 |
2025-06-03 | $13.15 | $13.58 | $13.15 | $13.28 | $13.28 | 15,038,430 |
2025-05-30 | $13.28 | $13.32 | $12.99 | $13.02 | $13.02 | 7,945,640 |
2025-05-29 | $12.78 | $13.30 | $12.77 | $13.29 | $13.29 | 12,992,130 |
2025-05-28 | $12.95 | $13.02 | $12.70 | $12.76 | $12.76 | 6,114,600 |
2025-05-27 | $13.00 | $13.06 | $12.86 | $12.95 | $12.95 | 4,558,400 |
2025-05-26 | $12.81 | $13.07 | $12.78 | $13.02 | $13.02 | 6,301,060 |
2025-05-23 | $13.24 | $13.24 | $12.74 | $12.74 | $12.74 | 9,264,600 |
2025-05-22 | $13.26 | $13.35 | $13.13 | $13.14 | $13.14 | 5,244,100 |
2025-05-21 | $13.46 | $13.46 | $13.21 | $13.25 | $13.25 | 5,860,520 |
2025-05-20 | $13.36 | $13.46 | $13.24 | $13.37 | $13.37 | 7,148,560 |
2025-05-19 | $13.19 | $13.46 | $13.08 | $13.36 | $13.36 | 8,538,520 |
2025-05-16 | $13.15 | $13.26 | $13.10 | $13.10 | $13.10 | 6,335,030 |
2025-05-15 | $13.50 | $13.50 | $13.17 | $13.21 | $13.21 | 6,995,180 |
2025-05-14 | $13.44 | $13.65 | $13.34 | $13.50 | $13.50 | 8,198,600 |
2025-05-13 | $13.85 | $13.88 | $13.42 | $13.49 | $13.49 | 8,381,300 |
2025-05-12 | $13.56 | $13.72 | $13.54 | $13.63 | $13.63 | 8,475,420 |
2025-05-09 | $13.69 | $13.69 | $13.38 | $13.43 | $13.43 | 9,338,760 |
2025-05-08 | $13.59 | $13.78 | $13.54 | $13.74 | $13.74 | 8,584,290 |
2025-05-07 | $13.87 | $13.99 | $13.48 | $13.65 | $13.65 | 11,335,960 |
2025-05-06 | $13.47 | $13.69 | $13.40 | $13.68 | $13.68 | 10,590,340 |
2025-04-30 | $13.06 | $13.41 | $13.05 | $13.26 | $13.26 | 9,766,360 |
2025-04-29 | $13.02 | $13.21 | $12.89 | $13.11 | $13.11 | 7,285,300 |
2025-04-28 | $13.40 | $13.45 | $13.01 | $13.08 | $13.08 | 16,473,920 |
2025-04-25 | $13.03 | $14.06 | $13.03 | $13.70 | $13.70 | 22,698,290 |
2025-04-24 | $13.39 | $13.39 | $13.01 | $13.03 | $13.03 | 7,891,120 |
2025-04-23 | $13.44 | $13.64 | $13.27 | $13.38 | $13.38 | 9,639,910 |
2025-04-22 | $13.18 | $13.50 | $13.18 | $13.40 | $13.40 | 12,921,620 |
2025-04-21 | $12.76 | $13.30 | $12.71 | $13.19 | $13.19 | 12,450,980 |
2025-04-18 | $12.75 | $13.00 | $12.62 | $12.86 | $12.86 | 8,368,980 |
2025-04-17 | $12.68 | $12.89 | $12.61 | $12.75 | $12.75 | 6,529,470 |
2025-04-16 | $12.90 | $12.94 | $12.52 | $12.74 | $12.74 | 8,566,360 |
2025-04-15 | $13.01 | $13.02 | $12.85 | $12.95 | $12.95 | 6,882,600 |
2025-04-14 | $13.05 | $13.16 | $12.92 | $12.96 | $12.96 | 10,964,670 |
2025-04-11 | $12.59 | $13.00 | $12.57 | $12.83 | $12.83 | 11,371,840 |
2025-04-10 | $12.97 | $13.20 | $12.78 | $12.79 | $12.79 | 17,956,200 |
2025-04-09 | $12.17 | $12.78 | $11.70 | $12.69 | $12.69 | 21,762,320 |
2025-04-08 | $11.88 | $12.48 | $11.74 | $12.14 | $12.14 | 22,682,590 |
2025-04-07 | $13.35 | $13.35 | $11.20 | $11.64 | $11.64 | 28,864,450 |
2025-04-03 | $14.02 | $14.26 | $13.97 | $13.99 | $13.99 | 7,969,340 |
2025-04-02 | $14.13 | $14.26 | $14.08 | $14.18 | $14.18 | 5,870,400 |
2025-04-01 | $14.14 | $14.43 | $14.08 | $14.13 | $14.13 | 10,077,700 |
2025-03-31 | $13.96 | $14.34 | $13.85 | $14.13 | $14.13 | 12,021,200 |
2025-03-28 | $14.20 | $14.30 | $14.09 | $14.10 | $14.10 | 7,518,400 |
2025-03-27 | $14.25 | $14.44 | $14.04 | $14.19 | $14.19 | 8,527,900 |
2025-03-26 | $14.23 | $14.44 | $14.19 | $14.22 | $14.22 | 8,306,200 |
2025-03-25 | $14.46 | $14.54 | $14.18 | $14.24 | $14.24 | 13,096,600 |
2025-03-24 | $14.94 | $14.95 | $14.07 | $14.50 | $14.50 | 20,756,460 |
2025-03-21 | $15.15 | $15.26 | $14.80 | $14.81 | $14.81 | 17,837,950 |
2025-03-20 | $15.35 | $15.53 | $15.16 | $15.18 | $15.18 | 15,989,280 |
2025-03-19 | $15.77 | $15.77 | $15.31 | $15.40 | $15.40 | 20,229,320 |
2025-03-18 | $15.65 | $16.40 | $15.59 | $15.86 | $15.86 | 28,342,170 |
2025-03-17 | $15.95 | $16.08 | $15.61 | $15.65 | $15.65 | 23,913,470 |
2025-03-14 | $15.48 | $15.63 | $15.12 | $15.53 | $15.53 | 20,172,300 |
2025-03-13 | $15.86 | $15.97 | $15.19 | $15.47 | $15.47 | 24,196,740 |
2025-03-12 | $15.82 | $16.50 | $15.82 | $16.02 | $16.02 | 31,395,290 |
2025-03-11 | $15.28 | $15.98 | $15.16 | $15.75 | $15.75 | 17,449,220 |
2025-03-10 | $15.99 | $16.02 | $15.46 | $15.54 | $15.54 | 24,315,430 |
2025-03-07 | $16.30 | $16.58 | $15.91 | $16.10 | $16.10 | 31,238,370 |
2025-03-06 | $15.89 | $16.40 | $15.81 | $16.21 | $16.21 | 33,710,550 |
2025-03-05 | $15.78 | $16.10 | $15.53 | $15.80 | $15.80 | 24,423,580 |
2025-03-04 | $14.91 | $15.90 | $14.88 | $15.69 | $15.69 | 26,613,490 |
2025-03-03 | $15.08 | $15.55 | $14.89 | $15.09 | $15.09 | 21,482,260 |
2025-02-28 | $15.87 | $15.97 | $14.90 | $14.99 | $14.99 | 30,079,680 |
2025-02-27 | $16.50 | $16.60 | $15.81 | $16.05 | $16.05 | 36,812,490 |
2025-02-26 | $16.33 | $16.96 | $15.96 | $16.65 | $16.65 | 50,134,110 |
2025-02-25 | $15.68 | $17.16 | $15.63 | $16.36 | $16.36 | 59,519,480 |
2025-02-24 | $16.69 | $16.83 | $15.90 | $16.10 | $16.10 | 52,989,130 |
2025-02-20 | $15.29 | $15.38 | $14.98 | $15.13 | $15.13 | 23,858,200 |
2025-02-19 | $14.86 | $15.44 | $14.73 | $15.30 | $15.30 | 27,151,200 |
2025-02-18 | $15.75 | $15.98 | $14.85 | $14.90 | $14.90 | 38,773,630 |
2025-02-17 | $16.20 | $16.42 | $15.58 | $15.85 | $15.85 | 46,673,440 |
2025-02-14 | $15.50 | $16.27 | $15.33 | $16.02 | $16.02 | 54,746,630 |
2025-02-13 | $15.56 | $15.63 | $15.07 | $15.24 | $15.24 | 28,145,650 |
2025-02-12 | $15.11 | $15.75 | $15.09 | $15.67 | $15.67 | 38,518,690 |
2025-02-11 | $15.45 | $15.50 | $15.14 | $15.18 | $15.18 | 36,855,700 |
2025-02-10 | $15.08 | $15.68 | $15.00 | $15.67 | $15.67 | 47,751,980 |
2025-02-07 | $14.57 | $15.20 | $14.46 | $14.93 | $14.93 | 47,262,490 |
2025-02-06 | $14.58 | $14.95 | $14.20 | $14.80 | $14.80 | 41,213,300 |
2025-02-05 | $14.30 | $14.32 | $13.84 | $13.95 | $13.95 | 30,561,810 |
2025-01-27 | $13.96 | $14.09 | $13.51 | $13.57 | $13.57 | 34,190,910 |
2025-01-24 | $12.54 | $13.72 | $12.47 | $13.48 | $13.48 | 41,936,960 |
2025-01-23 | $12.73 | $13.08 | $12.49 | $12.54 | $12.54 | 17,614,590 |
2025-01-22 | $12.78 | $12.78 | $12.51 | $12.55 | $12.55 | 10,452,520 |
2025-01-21 | $12.76 | $13.03 | $12.62 | $12.79 | $12.79 | 23,161,170 |
2025-01-20 | $12.61 | $14.15 | $12.17 | $13.19 | $13.19 | 37,570,580 |
2025-01-17 | $12.80 | $12.95 | $12.67 | $12.82 | $12.82 | 11,589,760 |
2025-01-16 | $13.23 | $13.43 | $12.81 | $12.90 | $12.90 | 16,726,380 |
2025-01-15 | $13.16 | $13.28 | $12.98 | $13.09 | $13.09 | 11,804,430 |
2025-01-14 | $12.61 | $13.20 | $12.58 | $13.18 | $13.18 | 19,790,770 |
2025-01-13 | $12.36 | $12.60 | $12.11 | $12.60 | $12.60 | 7,241,250 |
2025-01-09 | $12.64 | $12.86 | $12.58 | $12.76 | $12.76 | 8,786,650 |
2025-01-08 | $12.75 | $12.93 | $12.28 | $12.74 | $12.74 | 12,887,260 |
2025-01-07 | $12.56 | $12.78 | $12.55 | $12.71 | $12.71 | 10,310,060 |
2025-01-06 | $12.86 | $13.00 | $12.36 | $12.46 | $12.46 | 12,009,490 |
2025-01-03 | $13.34 | $13.43 | $12.76 | $12.81 | $12.81 | 13,486,980 |
2025-01-02 | $13.74 | $13.89 | $13.12 | $13.28 | $13.28 | 15,031,040 |
2024-12-31 | $14.79 | $14.88 | $13.75 | $13.79 | $13.79 | 30,474,250 |
2024-12-30 | $14.80 | $15.34 | $14.55 | $15.03 | $15.03 | 12,990,870 |
2024-12-27 | $15.01 | $15.28 | $14.81 | $14.83 | $14.83 | 12,251,880 |
2024-12-26 | $14.70 | $15.23 | $14.70 | $15.03 | $15.03 | 13,100,920 |
2024-12-25 | $15.18 | $15.18 | $14.68 | $14.91 | $14.91 | 14,119,830 |
2024-12-24 | $15.43 | $15.52 | $14.90 | $15.23 | $15.23 | 17,334,300 |
2024-12-23 | $16.39 | $16.55 | $15.30 | $15.35 | $15.35 | 24,757,930 |
2024-12-20 | $16.30 | $16.71 | $16.21 | $16.47 | $16.47 | 21,966,470 |
2024-12-19 | $15.56 | $16.55 | $15.53 | $16.43 | $16.43 | 25,749,750 |
2024-12-18 | $15.73 | $16.18 | $15.50 | $15.78 | $15.78 | 17,207,750 |
2024-12-17 | $15.99 | $16.08 | $15.34 | $15.58 | $15.58 | 19,448,250 |
2024-12-16 | $16.11 | $16.37 | $15.88 | $15.96 | $15.96 | 16,654,680 |
2024-12-13 | $16.57 | $16.74 | $16.08 | $16.11 | $16.11 | 22,176,160 |
2024-12-12 | $16.69 | $16.89 | $16.22 | $16.78 | $16.78 | 31,113,750 |
2024-12-11 | $16.79 | $16.89 | $16.42 | $16.61 | $16.61 | 30,843,550 |
2024-12-10 | $17.13 | $17.62 | $16.60 | $16.94 | $16.94 | 62,290,470 |
2024-12-09 | $16.60 | $16.88 | $16.07 | $16.64 | $16.64 | 35,236,600 |
2024-12-06 | $16.18 | $16.64 | $15.84 | $16.45 | $16.45 | 36,424,850 |
2024-12-05 | $15.20 | $16.28 | $15.15 | $15.94 | $15.94 | 29,303,580 |
2024-12-04 | $15.83 | $15.97 | $15.21 | $15.31 | $15.31 | 18,819,580 |
2024-12-03 | $15.72 | $16.08 | $15.45 | $15.81 | $15.81 | 21,486,180 |
2024-12-02 | $15.41 | $15.95 | $15.26 | $15.76 | $15.76 | 19,891,350 |
2024-11-29 | $14.90 | $15.68 | $14.77 | $15.47 | $15.47 | 26,118,620 |
2024-11-28 | $15.12 | $15.36 | $14.74 | $14.82 | $14.82 | 18,172,470 |
2024-11-27 | $14.63 | $15.13 | $14.06 | $15.13 | $15.13 | 22,816,900 |
2024-11-26 | $15.13 | $15.39 | $14.66 | $14.70 | $14.70 | 19,810,890 |
2024-11-25 | $15.67 | $15.68 | $14.90 | $15.25 | $15.25 | 18,237,440 |
2024-11-22 | $15.81 | $16.44 | $15.12 | $15.21 | $15.21 | 27,955,260 |
2024-11-21 | $16.00 | $16.03 | $15.56 | $15.89 | $15.89 | 27,396,100 |
2024-11-20 | $14.82 | $16.88 | $14.82 | $16.14 | $16.14 | 37,620,700 |
2024-11-19 | $14.85 | $15.06 | $14.45 | $14.98 | $14.98 | 18,232,550 |
2024-11-18 | $15.85 | $15.90 | $14.59 | $14.70 | $14.70 | 27,708,990 |
2024-11-15 | $16.30 | $16.53 | $15.61 | $15.65 | $15.65 | 25,861,450 |
2024-11-14 | $17.09 | $17.13 | $16.08 | $16.15 | $16.15 | 27,000,860 |
2024-11-13 | $16.80 | $17.27 | $16.46 | $16.88 | $16.88 | 28,924,180 |
2024-11-12 | $17.20 | $17.71 | $16.54 | $16.90 | $16.90 | 45,969,580 |
2024-11-11 | $16.47 | $17.50 | $16.40 | $17.33 | $17.33 | 53,313,170 |
2024-11-08 | $16.28 | $16.87 | $16.03 | $16.46 | $16.46 | 46,127,760 |
2024-11-07 | $15.80 | $16.07 | $15.61 | $16.03 | $16.03 | 29,541,500 |
2024-11-06 | $15.86 | $16.48 | $15.50 | $15.95 | $15.95 | 41,683,660 |
2024-11-05 | $15.20 | $15.79 | $15.12 | $15.71 | $15.71 | 30,023,060 |
2024-11-04 | $15.01 | $15.46 | $14.91 | $15.27 | $15.27 | 20,067,200 |
2024-11-01 | $16.28 | $16.50 | $15.07 | $15.12 | $15.12 | 42,522,410 |
2024-10-31 | $15.90 | $16.69 | $15.42 | $16.51 | $16.51 | 57,484,080 |
2024-10-30 | $15.39 | $16.10 | $15.11 | $15.89 | $15.89 | 45,193,060 |
2024-10-29 | $15.44 | $16.48 | $15.04 | $15.63 | $15.63 | 50,395,100 |
2024-10-28 | $14.95 | $15.42 | $14.79 | $15.36 | $15.36 | 24,599,490 |
2024-10-25 | $14.70 | $15.25 | $14.66 | $14.95 | $14.95 | 22,752,260 |
2024-10-24 | $15.31 | $15.36 | $14.61 | $14.70 | $14.70 | 27,733,690 |
2024-10-23 | $15.38 | $15.75 | $15.11 | $15.30 | $15.30 | 45,649,320 |
2024-10-22 | $15.30 | $15.30 | $14.80 | $14.99 | $14.99 | 29,981,230 |
2024-10-21 | $15.12 | $15.59 | $15.03 | $15.33 | $15.33 | 38,158,850 |
2024-10-18 | $14.62 | $15.58 | $14.43 | $15.09 | $15.09 | 44,152,890 |
2024-10-17 | $15.06 | $15.43 | $14.81 | $14.81 | $14.81 | 43,899,590 |
2024-10-16 | $14.00 | $14.56 | $13.88 | $14.26 | $14.26 | 19,509,780 |
2024-10-15 | $14.80 | $15.18 | $14.38 | $14.40 | $14.40 | 29,945,000 |
2024-10-14 | $14.08 | $15.09 | $13.79 | $14.99 | $14.99 | 31,527,700 |
2024-10-11 | $14.86 | $15.06 | $13.75 | $14.01 | $14.01 | 31,464,170 |
2024-10-10 | $15.52 | $15.78 | $14.70 | $14.95 | $14.95 | 34,451,450 |
2024-10-09 | $16.50 | $16.57 | $14.83 | $14.83 | $14.83 | 53,102,690 |
2024-10-08 | $17.89 | $17.90 | $15.82 | $17.49 | $17.49 | 75,214,440 |
2024-09-30 | $13.49 | $14.99 | $13.22 | $14.93 | $14.93 | 52,040,580 |
2024-09-27 | $12.02 | $13.00 | $12.02 | $12.75 | $12.75 | 33,334,630 |
2024-09-26 | $11.55 | $11.93 | $11.54 | $11.89 | $11.89 | 23,442,430 |
2024-09-25 | $11.73 | $12.17 | $11.66 | $11.67 | $11.67 | 32,464,220 |
2024-09-24 | $11.63 | $11.77 | $11.27 | $11.71 | $11.71 | 37,818,610 |
2024-09-23 | $11.10 | $12.03 | $11.02 | $11.88 | $11.88 | 41,588,730 |
2024-09-20 | $10.65 | $11.33 | $10.65 | $11.04 | $11.04 | 25,178,140 |
2024-09-19 | $10.35 | $10.66 | $10.27 | $10.64 | $10.64 | 9,841,220 |
2024-09-18 | $10.31 | $10.44 | $10.12 | $10.25 | $10.25 | 4,928,540 |
2024-09-13 | $10.50 | $10.55 | $10.29 | $10.31 | $10.31 | 6,041,720 |
2024-09-12 | $10.55 | $10.63 | $10.42 | $10.50 | $10.50 | 6,900,740 |
2024-09-11 | $10.48 | $10.54 | $10.36 | $10.51 | $10.51 | 4,523,540 |
2024-09-10 | $10.37 | $10.62 | $10.11 | $10.54 | $10.54 | 8,887,980 |
2024-09-09 | $10.22 | $10.46 | $10.21 | $10.31 | $10.31 | 6,387,160 |
2024-09-06 | $10.64 | $10.93 | $10.36 | $10.37 | $10.37 | 10,566,110 |
2024-09-05 | $10.42 | $10.70 | $10.41 | $10.62 | $10.62 | 6,927,410 |
2024-09-04 | $10.44 | $10.55 | $10.37 | $10.42 | $10.42 | 5,407,300 |
2024-09-03 | $10.31 | $10.55 | $10.29 | $10.54 | $10.54 | 7,044,330 |
2024-09-02 | $10.69 | $10.82 | $10.31 | $10.33 | $10.33 | 9,257,170 |
2024-08-30 | $10.23 | $10.87 | $10.20 | $10.71 | $10.71 | 10,696,400 |
2024-08-29 | $10.15 | $10.35 | $10.00 | $10.25 | $10.25 | 5,083,890 |
2024-08-28 | $10.00 | $10.16 | $9.88 | $10.07 | $10.07 | 4,912,840 |
2024-08-27 | $10.17 | $10.26 | $9.94 | $10.00 | $10.00 | 6,222,540 |
2024-08-26 | $10.33 | $10.42 | $10.20 | $10.23 | $10.23 | 6,219,060 |
2024-08-23 | $10.29 | $10.46 | $10.19 | $10.32 | $10.32 | 6,009,350 |
2024-08-22 | $10.54 | $10.65 | $10.16 | $10.22 | $10.22 | 6,857,200 |
2024-08-21 | $10.67 | $10.78 | $10.53 | $10.54 | $10.54 | 5,973,720 |
2024-08-20 | $11.00 | $11.09 | $10.67 | $10.69 | $10.69 | 7,691,360 |
2024-08-19 | $10.85 | $11.08 | $10.83 | $11.07 | $11.07 | 5,950,500 |
2024-08-16 | $10.90 | $10.96 | $10.84 | $10.84 | $10.84 | 4,355,060 |
2024-08-15 | $10.62 | $10.95 | $10.61 | $10.86 | $10.86 | 5,754,160 |
2024-08-14 | $10.70 | $10.85 | $10.68 | $10.70 | $10.70 | 3,938,660 |
2024-08-13 | $10.66 | $10.75 | $10.59 | $10.74 | $10.74 | 3,620,530 |
2024-08-12 | $10.88 | $10.94 | $10.57 | $10.66 | $10.66 | 8,040,840 |
2024-08-09 | $11.09 | $11.14 | $10.90 | $10.92 | $10.92 | 5,472,400 |
2024-08-08 | $11.08 | $11.17 | $10.90 | $11.01 | $11.01 | 7,380,040 |
2024-08-07 | $11.01 | $11.20 | $10.91 | $11.07 | $11.07 | 6,205,070 |
2024-08-06 | $11.06 | $11.18 | $10.83 | $10.99 | $10.99 | 6,271,230 |
2024-08-05 | $11.15 | $11.35 | $10.88 | $10.88 | $10.88 | 10,303,400 |
2024-08-02 | $11.56 | $11.65 | $11.24 | $11.25 | $11.25 | 8,264,800 |
2024-08-01 | $11.60 | $11.73 | $11.54 | $11.64 | $11.64 | 10,109,460 |
2024-07-31 | $11.16 | $11.66 | $11.15 | $11.63 | $11.63 | 14,507,230 |
2024-07-30 | $11.11 | $11.27 | $11.09 | $11.15 | $11.15 | 8,695,720 |
2024-07-29 | $11.04 | $11.35 | $10.93 | $11.24 | $11.24 | 10,069,200 |
2024-07-26 | $10.87 | $11.18 | $10.82 | $11.02 | $11.02 | 8,490,690 |
2024-07-25 | $10.76 | $11.03 | $10.68 | $10.80 | $10.80 | 7,113,590 |
2024-07-24 | $11.19 | $11.20 | $10.81 | $10.81 | $10.81 | 9,699,870 |
2024-07-23 | $11.26 | $11.45 | $11.16 | $11.20 | $11.20 | 10,865,770 |
2024-07-22 | $11.35 | $11.53 | $11.26 | $11.36 | $11.36 | 12,674,380 |
2024-07-19 | $10.91 | $11.37 | $10.87 | $11.19 | $11.19 | 9,422,780 |
2024-07-18 | $10.95 | $10.99 | $10.66 | $10.90 | $10.90 | 6,864,410 |
2024-07-17 | $11.11 | $11.21 | $10.95 | $10.95 | $10.95 | 5,726,810 |
2024-07-16 | $10.90 | $11.18 | $10.86 | $11.12 | $11.12 | 6,614,940 |
2024-07-15 | $11.37 | $11.37 | $10.92 | $10.98 | $10.98 | 8,906,920 |
2024-07-12 | $11.43 | $11.55 | $11.34 | $11.38 | $11.38 | 6,698,160 |
2024-07-11 | $11.40 | $11.60 | $11.28 | $11.49 | $11.49 | 11,925,170 |
2024-07-10 | $11.10 | $11.32 | $11.09 | $11.13 | $11.13 | 7,095,980 |
2024-07-09 | $10.80 | $11.24 | $10.59 | $11.17 | $11.17 | 11,451,100 |
2024-07-08 | $11.00 | $11.07 | $10.76 | $10.81 | $10.81 | 8,703,000 |
2024-07-05 | $11.06 | $11.41 | $10.86 | $11.19 | $11.19 | 11,922,920 |
2024-07-04 | $11.44 | $11.69 | $11.06 | $11.06 | $11.06 | 17,982,780 |
2024-07-03 | $12.03 | $12.42 | $11.51 | $11.52 | $11.52 | 24,588,470 |
2024-07-02 | $11.47 | $12.05 | $11.45 | $11.78 | $11.78 | 22,443,990 |
2024-07-01 | $11.20 | $11.38 | $11.02 | $11.34 | $11.34 | 8,139,930 |
2024-06-28 | $11.22 | $11.47 | $11.10 | $11.11 | $11.11 | 8,892,200 |
2024-06-27 | $11.24 | $11.55 | $11.20 | $11.32 | $11.32 | 12,111,750 |
2024-06-26 | $10.86 | $11.50 | $10.60 | $11.45 | $11.45 | 15,379,380 |
2024-06-25 | $11.10 | $11.14 | $10.65 | $10.78 | $10.78 | 11,110,320 |
2024-06-24 | $11.23 | $11.36 | $10.97 | $10.98 | $10.98 | 14,386,330 |
2024-06-21 | $11.74 | $11.88 | $11.56 | $11.66 | $11.66 | 6,882,910 |
2024-06-20 | $12.18 | $12.26 | $11.75 | $11.75 | $11.75 | 14,291,440 |
2024-06-19 | $12.08 | $12.43 | $11.98 | $12.31 | $12.31 | 19,282,510 |
2024-06-18 | $11.81 | $12.05 | $11.77 | $12.01 | $12.01 | 10,074,130 |
2024-06-17 | $11.88 | $11.89 | $11.73 | $11.82 | $11.82 | 7,381,780 |
2024-06-14 | $11.81 | $11.89 | $11.67 | $11.85 | $11.85 | 7,338,800 |
2024-06-13 | $11.90 | $12.00 | $11.77 | $11.87 | $11.87 | 6,950,940 |
2024-06-12 | $11.79 | $12.01 | $11.75 | $11.90 | $11.90 | 9,289,200 |
2024-06-11 | $11.48 | $11.82 | $11.27 | $11.75 | $11.75 | 10,012,840 |
2024-06-07 | $11.60 | $11.83 | $11.44 | $11.50 | $11.50 | 10,234,300 |
2024-06-06 | $12.29 | $12.36 | $11.45 | $11.51 | $11.51 | 17,689,510 |
2024-06-05 | $12.15 | $12.41 | $12.15 | $12.18 | $12.18 | 10,202,920 |
2024-06-04 | $12.55 | $12.80 | $12.25 | $12.45 | $12.45 | 20,953,070 |
2024-06-03 | $12.33 | $12.44 | $12.05 | $12.15 | $12.15 | 8,751,100 |
2024-05-31 | $12.10 | $12.37 | $12.02 | $12.33 | $12.33 | 10,664,320 |
2024-05-30 | $12.03 | $12.12 | $11.82 | $11.96 | $11.96 | 6,584,790 |
2024-05-29 | $12.15 | $12.29 | $11.98 | $12.03 | $12.03 | 7,097,100 |
2024-05-28 | $12.25 | $12.37 | $12.07 | $12.10 | $12.10 | 7,106,530 |
2024-05-27 | $12.45 | $12.46 | $11.98 | $12.35 | $12.35 | 10,911,180 |
2024-05-24 | $12.68 | $12.78 | $12.33 | $12.34 | $12.34 | 9,679,460 |
2024-05-23 | $13.00 | $13.07 | $12.67 | $12.69 | $12.69 | 9,862,800 |
2024-05-22 | $12.96 | $13.21 | $12.58 | $12.98 | $12.98 | 16,185,120 |
2024-05-21 | $13.01 | $13.30 | $12.89 | $12.96 | $12.96 | 16,192,340 |
2024-05-20 | $12.62 | $13.29 | $12.56 | $13.02 | $13.02 | 19,300,950 |
2024-05-17 | $12.44 | $12.75 | $12.30 | $12.70 | $12.70 | 9,742,330 |
2024-05-16 | $12.45 | $12.64 | $12.41 | $12.44 | $12.44 | 6,568,300 |
2024-05-15 | $12.50 | $12.73 | $12.43 | $12.46 | $12.46 | 7,225,300 |
2024-05-14 | $12.49 | $12.84 | $12.47 | $12.64 | $12.64 | 9,782,860 |
2024-05-13 | $12.69 | $12.69 | $12.33 | $12.38 | $12.38 | 10,566,360 |
2024-05-10 | $13.07 | $13.19 | $12.68 | $12.76 | $12.76 | 11,491,530 |
2024-05-09 | $13.14 | $13.23 | $13.07 | $13.11 | $13.11 | 9,516,400 |
2024-05-08 | $13.50 | $13.50 | $13.06 | $13.12 | $13.12 | 15,943,410 |
2024-05-07 | $13.45 | $14.03 | $13.40 | $13.71 | $13.71 | 17,520,780 |
2024-05-06 | $13.50 | $13.85 | $13.46 | $13.49 | $13.49 | 10,442,180 |
2024-04-30 | $13.56 | $13.68 | $13.29 | $13.43 | $13.43 | 10,432,300 |
2024-04-29 | $13.43 | $13.61 | $13.39 | $13.56 | $13.56 | 14,794,530 |
2024-04-26 | $13.05 | $13.41 | $12.79 | $13.30 | $13.30 | 16,602,030 |
2024-04-25 | $12.98 | $12.98 | $12.69 | $12.70 | $12.70 | 10,536,000 |
2024-04-24 | $12.68 | $13.06 | $12.68 | $13.05 | $13.05 | 11,054,060 |
2024-04-23 | $12.50 | $12.77 | $12.50 | $12.62 | $12.62 | 7,372,930 |
2024-04-22 | $12.25 | $12.70 | $12.06 | $12.52 | $12.52 | 8,972,760 |
2024-04-19 | $12.55 | $12.74 | $12.40 | $12.41 | $12.41 | 8,765,280 |
2024-04-18 | $12.75 | $13.08 | $12.52 | $12.69 | $12.69 | 12,139,340 |
2024-04-17 | $12.22 | $12.80 | $12.22 | $12.80 | $12.80 | 13,347,590 |
2024-04-16 | $12.80 | $12.95 | $12.01 | $12.03 | $12.03 | 15,586,390 |
2024-04-15 | $12.90 | $13.22 | $12.61 | $12.87 | $12.87 | 13,900,950 |
2024-04-12 | $13.19 | $13.30 | $12.93 | $12.95 | $12.95 | 10,399,950 |
2024-04-11 | $12.76 | $13.38 | $12.72 | $13.13 | $13.13 | 13,472,630 |
2024-04-10 | $13.20 | $13.20 | $12.68 | $12.80 | $12.80 | 11,099,290 |
2024-04-09 | $13.15 | $13.26 | $13.03 | $13.20 | $13.20 | 9,118,810 |
2024-04-08 | $13.32 | $13.43 | $13.06 | $13.15 | $13.15 | 9,878,900 |
2024-04-03 | $13.78 | $13.85 | $13.26 | $13.34 | $13.34 | 13,323,440 |
2024-04-02 | $14.19 | $14.25 | $13.68 | $13.76 | $13.76 | 15,257,410 |
2024-04-01 | $14.10 | $14.35 | $13.93 | $14.25 | $14.25 | 14,443,220 |
2024-03-29 | $14.11 | $14.28 | $13.80 | $14.01 | $14.01 | 14,924,290 |
2024-03-28 | $13.97 | $14.49 | $13.93 | $14.29 | $14.29 | 16,550,440 |
2024-03-27 | $14.89 | $14.91 | $13.85 | $13.85 | $13.85 | 23,595,280 |
2024-03-26 | $15.38 | $15.61 | $14.68 | $14.89 | $14.89 | 31,716,200 |
2024-03-25 | $16.60 | $16.86 | $15.51 | $15.65 | $15.65 | 43,430,650 |
2024-03-22 | $16.00 | $16.84 | $15.80 | $16.46 | $16.46 | 48,561,830 |
2024-03-21 | $16.00 | $16.22 | $15.77 | $15.79 | $15.79 | 18,040,030 |
2024-03-20 | $15.71 | $16.05 | $15.68 | $15.91 | $15.91 | 17,551,260 |
2024-03-19 | $16.03 | $16.06 | $15.75 | $15.78 | $15.78 | 18,941,070 |
2024-03-18 | $15.88 | $16.23 | $15.75 | $16.12 | $16.12 | 24,241,040 |
2024-03-15 | $16.01 | $16.08 | $15.75 | $15.96 | $15.96 | 28,174,080 |
2024-03-14 | $15.68 | $16.68 | $15.64 | $16.38 | $16.38 | 48,436,750 |
2024-03-13 | $15.84 | $16.35 | $15.80 | $15.90 | $15.90 | 32,600,240 |
2024-03-12 | $15.90 | $16.02 | $15.61 | $15.76 | $15.76 | 19,174,310 |
2024-03-11 | $15.70 | $15.95 | $15.56 | $15.92 | $15.92 | 22,063,480 |
2024-03-08 | $15.11 | $16.07 | $14.88 | $15.93 | $15.93 | 31,706,710 |
2024-03-07 | $15.51 | $15.78 | $15.01 | $15.01 | $15.01 | 27,793,290 |
2024-03-06 | $15.56 | $16.15 | $15.50 | $15.69 | $15.69 | 29,041,260 |
2024-03-05 | $15.95 | $16.08 | $15.55 | $15.67 | $15.67 | 30,754,520 |
2024-03-04 | $15.91 | $16.63 | $15.61 | $16.32 | $16.32 | 42,201,270 |
2024-03-01 | $15.61 | $16.04 | $15.39 | $15.91 | $15.91 | 35,802,370 |
2024-02-29 | $14.50 | $15.59 | $14.50 | $15.49 | $15.49 | 36,898,960 |
2024-02-28 | $16.05 | $16.55 | $14.67 | $14.67 | $14.67 | 56,225,720 |
2024-02-27 | $15.80 | $16.78 | $15.28 | $16.51 | $16.51 | 69,192,120 |
2024-02-26 | $16.23 | $16.94 | $15.98 | $16.17 | $16.17 | 65,299,880 |
2024-02-23 | $17.21 | $17.97 | $16.17 | $16.25 | $16.25 | 99,086,070 |
2024-02-22 | $14.79 | $15.60 | $14.77 | $15.60 | $15.60 | 31,546,550 |
2024-02-21 | $13.01 | $13.65 | $12.77 | $13.00 | $13.00 | 33,499,500 |
2024-02-20 | $12.17 | $13.14 | $11.93 | $12.72 | $12.72 | 22,479,050 |
2024-02-19 | $12.49 | $12.49 | $11.95 | $12.38 | $12.38 | 23,151,720 |
2024-02-08 | $11.20 | $11.93 | $10.96 | $11.70 | $11.70 | 16,851,560 |
2024-02-07 | $10.60 | $11.36 | $10.59 | $10.98 | $10.98 | 20,336,500 |
2024-02-06 | $9.50 | $10.79 | $9.21 | $10.60 | $10.60 | 22,898,150 |
2024-02-05 | $10.77 | $10.88 | $9.49 | $9.50 | $9.50 | 20,743,300 |
2024-02-02 | $11.21 | $11.48 | $10.34 | $10.78 | $10.78 | 15,663,610 |
2024-02-01 | $11.31 | $11.57 | $10.91 | $11.19 | $11.19 | 16,580,290 |
2024-01-31 | $11.90 | $12.21 | $11.24 | $11.31 | $11.31 | 19,225,270 |
2024-01-30 | $12.65 | $12.75 | $12.05 | $12.09 | $12.09 | 13,075,720 |
2024-01-29 | $13.28 | $13.32 | $12.63 | $12.66 | $12.66 | 18,312,550 |
2024-01-26 | $13.02 | $13.96 | $12.95 | $13.28 | $13.28 | 32,357,990 |
2024-01-25 | $12.02 | $13.03 | $11.90 | $12.93 | $12.93 | 21,699,020 |
2024-01-24 | $11.87 | $12.09 | $11.53 | $12.02 | $12.02 | 13,275,800 |
2024-01-23 | $11.35 | $12.02 | $11.35 | $11.89 | $11.89 | 15,407,200 |
2024-01-22 | $12.24 | $12.30 | $11.30 | $11.42 | $11.42 | 13,634,740 |
2024-01-19 | $12.40 | $12.57 | $12.18 | $12.20 | $12.20 | 7,666,040 |
2024-01-18 | $12.46 | $12.60 | $12.08 | $12.50 | $12.50 | 13,877,830 |
2024-01-17 | $12.88 | $12.90 | $12.44 | $12.45 | $12.45 | 7,543,100 |
2024-01-16 | $13.00 | $13.18 | $12.47 | $12.91 | $12.91 | 17,690,470 |
2024-01-15 | $13.30 | $13.30 | $13.00 | $13.04 | $13.04 | 11,359,770 |
2024-01-12 | $13.73 | $13.80 | $13.33 | $13.35 | $13.35 | 12,765,450 |
2024-01-11 | $13.65 | $13.93 | $13.61 | $13.84 | $13.84 | 9,897,530 |
2024-01-10 | $13.94 | $13.99 | $13.55 | $13.59 | $13.59 | 8,921,550 |
2024-01-09 | $14.32 | $14.52 | $13.92 | $14.02 | $14.02 | 9,938,480 |
2024-01-08 | $14.50 | $14.84 | $14.27 | $14.28 | $14.28 | 9,682,360 |
2024-01-05 | $15.19 | $15.24 | $14.48 | $14.56 | $14.56 | 11,142,810 |
2024-01-04 | $15.21 | $15.25 | $15.00 | $15.09 | $15.09 | 6,805,970 |
2024-01-03 | $15.50 | $15.65 | $15.06 | $15.27 | $15.27 | 9,744,950 |
2024-01-02 | $15.99 | $16.40 | $15.52 | $15.54 | $15.54 | 14,076,040 |
2024-01-01 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
2023-12-29 | $15.22 | $16.09 | $15.18 | $16.02 | $16.02 | 14,941,980 |
2023-12-28 | $14.98 | $15.35 | $14.73 | $15.24 | $15.24 | 7,562,680 |
2023-12-27 | $14.91 | $15.11 | $14.88 | $14.97 | $14.97 | 5,589,440 |
2023-12-26 | $15.40 | $15.40 | $14.79 | $14.86 | $14.86 | 7,740,710 |
2023-12-25 | $15.40 | $15.61 | $15.25 | $15.37 | $15.37 | 6,409,600 |
2023-12-22 | $16.20 | $16.33 | $15.34 | $15.36 | $15.36 | 15,723,010 |
2023-12-21 | $16.06 | $16.38 | $15.91 | $16.28 | $16.28 | 9,070,770 |
2023-12-20 | $16.80 | $16.80 | $16.10 | $16.15 | $16.15 | 11,293,660 |
2023-12-19 | $16.64 | $16.96 | $16.57 | $16.83 | $16.83 | 9,032,960 |
2023-12-18 | $16.99 | $17.24 | $16.64 | $16.68 | $16.68 | 11,506,400 |
2023-12-15 | $17.19 | $17.30 | $16.80 | $17.04 | $17.04 | 14,070,110 |
2023-12-14 | $17.32 | $17.82 | $17.18 | $17.22 | $17.22 | 22,838,990 |
2023-12-13 | $17.14 | $17.83 | $17.10 | $17.29 | $17.29 | 27,275,860 |
2023-12-12 | $17.40 | $17.52 | $16.99 | $17.05 | $17.05 | 25,539,110 |
2023-12-11 | $16.36 | $16.74 | $16.28 | $16.71 | $16.71 | 11,491,610 |
2023-12-08 | $16.35 | $16.76 | $16.27 | $16.48 | $16.48 | 13,361,600 |
2023-12-07 | $15.81 | $16.40 | $15.81 | $16.35 | $16.35 | 12,764,210 |
2023-12-06 | $15.79 | $16.19 | $15.61 | $15.90 | $15.90 | 9,395,300 |
2023-12-05 | $16.40 | $16.50 | $15.88 | $15.88 | $15.88 | 10,084,060 |
2023-12-04 | $16.55 | $16.90 | $16.40 | $16.48 | $16.48 | 15,107,050 |
2023-12-01 | $15.70 | $16.29 | $15.63 | $16.26 | $16.26 | 10,974,520 |
2023-11-30 | $15.80 | $15.95 | $15.54 | $15.70 | $15.70 | 7,584,000 |
2023-11-29 | $16.10 | $16.15 | $15.75 | $15.75 | $15.75 | 9,624,750 |
2023-11-28 | $16.10 | $16.29 | $15.96 | $16.18 | $16.18 | 8,454,830 |
2023-11-27 | $16.22 | $16.48 | $16.14 | $16.20 | $16.20 | 8,973,910 |
2023-11-24 | $16.60 | $16.79 | $16.15 | $16.18 | $16.18 | 14,073,930 |
2023-11-23 | $16.80 | $17.16 | $16.20 | $16.88 | $16.88 | 20,315,130 |
2023-11-22 | $16.83 | $17.38 | $16.78 | $16.79 | $16.79 | 16,301,090 |
2023-11-21 | $17.44 | $17.72 | $16.86 | $16.87 | $16.87 | 27,428,190 |
2023-11-20 | $16.66 | $17.87 | $16.66 | $17.44 | $17.44 | 43,839,160 |
2023-11-17 | $16.35 | $16.49 | $16.20 | $16.36 | $16.36 | 9,329,400 |
2023-11-16 | $16.33 | $16.67 | $16.33 | $16.36 | $16.36 | 11,968,990 |
2023-11-15 | $16.82 | $16.87 | $16.38 | $16.46 | $16.46 | 14,734,110 |
2023-11-14 | $16.40 | $16.72 | $16.35 | $16.69 | $16.69 | 17,530,670 |
2023-11-13 | $16.11 | $16.54 | $16.01 | $16.37 | $16.37 | 18,414,960 |
2023-11-10 | $16.00 | $16.44 | $15.76 | $15.98 | $15.98 | 25,047,040 |
2023-11-09 | $15.83 | $17.57 | $15.65 | $16.45 | $16.45 | 37,103,840 |
2023-11-08 | $15.60 | $16.14 | $15.56 | $15.90 | $15.90 | 14,608,190 |
2023-11-07 | $15.55 | $15.65 | $15.36 | $15.62 | $15.62 | 9,575,040 |
2023-11-06 | $15.03 | $15.70 | $14.97 | $15.61 | $15.61 | 13,270,460 |
2023-11-03 | $14.82 | $15.16 | $14.78 | $14.95 | $14.95 | 8,309,860 |
2023-11-02 | $14.86 | $15.06 | $14.70 | $14.70 | $14.70 | 6,623,880 |
2023-11-01 | $15.03 | $15.27 | $14.85 | $14.89 | $14.89 | 7,615,810 |
2023-10-31 | $15.40 | $15.48 | $15.00 | $15.09 | $15.09 | 7,992,500 |
2023-10-30 | $14.77 | $15.47 | $14.76 | $15.31 | $15.31 | 10,435,990 |
2023-10-27 | $14.76 | $14.98 | $14.62 | $14.90 | $14.90 | 8,350,120 |
2023-10-26 | $14.46 | $14.85 | $14.40 | $14.76 | $14.76 | 9,609,900 |
2023-10-25 | $14.63 | $15.05 | $14.48 | $14.71 | $14.71 | 12,128,830 |
2023-10-24 | $14.39 | $15.15 | $14.22 | $14.65 | $14.65 | 14,308,280 |
2023-10-23 | $14.65 | $14.69 | $14.14 | $14.24 | $14.24 | 9,148,130 |
2023-10-20 | $15.14 | $15.32 | $14.61 | $14.64 | $14.64 | 8,622,090 |
2023-10-19 | $15.30 | $15.66 | $15.15 | $15.15 | $15.15 | 7,341,120 |
2023-10-18 | $15.70 | $15.75 | $15.26 | $15.43 | $15.43 | 7,150,000 |
2023-10-17 | $15.81 | $16.00 | $15.65 | $15.75 | $15.75 | 5,421,410 |
2023-10-16 | $16.01 | $16.16 | $15.71 | $15.82 | $15.82 | 6,894,480 |
2023-10-13 | $16.25 | $16.29 | $16.05 | $16.09 | $16.09 | 5,915,140 |
2023-10-12 | $16.51 | $16.56 | $16.19 | $16.33 | $16.33 | 6,859,900 |
2023-10-11 | $16.22 | $16.55 | $16.03 | $16.41 | $16.41 | 8,938,390 |
2023-10-10 | $16.19 | $16.51 | $16.19 | $16.26 | $16.26 | 8,502,970 |
2023-10-09 | $16.09 | $16.35 | $15.95 | $16.25 | $16.25 | 7,089,300 |
2023-09-28 | $16.30 | $16.42 | $15.97 | $16.09 | $16.09 | 8,281,850 |
2023-09-27 | $16.05 | $16.37 | $16.00 | $16.24 | $16.24 | 7,788,110 |
2023-09-26 | $15.85 | $16.58 | $15.85 | $16.18 | $16.18 | 10,863,100 |
2023-09-25 | $16.20 | $16.24 | $15.82 | $15.94 | $15.94 | 7,185,030 |
2023-09-22 | $15.50 | $16.20 | $15.38 | $16.17 | $16.17 | 11,424,750 |
2023-09-21 | $15.58 | $15.73 | $15.42 | $15.43 | $15.43 | 5,285,060 |
2023-09-20 | $15.57 | $15.88 | $15.51 | $15.57 | $15.57 | 6,307,280 |
2023-09-19 | $16.24 | $16.24 | $15.59 | $15.59 | $15.59 | 11,383,910 |
2023-09-18 | $16.13 | $16.38 | $16.13 | $16.19 | $16.19 | 7,203,180 |
2023-09-15 | $16.73 | $16.76 | $16.26 | $16.32 | $16.32 | 9,431,140 |
2023-09-14 | $16.80 | $17.10 | $16.55 | $16.67 | $16.67 | 10,287,490 |
2023-09-13 | $17.93 | $17.95 | $16.70 | $17.02 | $17.02 | 19,212,520 |
2023-09-12 | $17.40 | $17.67 | $17.40 | $17.57 | $17.57 | 7,998,120 |
2023-09-11 | $17.18 | $17.79 | $16.94 | $17.54 | $17.54 | 13,988,190 |
2023-09-08 | $17.20 | $17.38 | $16.61 | $17.04 | $17.04 | 16,203,850 |
2023-09-07 | $17.53 | $17.85 | $17.28 | $17.29 | $17.29 | 10,151,660 |
2023-09-06 | $17.84 | $17.90 | $17.35 | $17.66 | $17.66 | 13,312,660 |
2023-09-05 | $18.22 | $18.25 | $17.81 | $17.90 | $17.90 | 12,461,510 |
2023-09-04 | $17.77 | $18.39 | $17.53 | $18.33 | $18.33 | 17,017,970 |
2023-09-01 | $18.04 | $18.10 | $17.51 | $17.64 | $17.64 | 11,759,130 |
2023-08-31 | $17.99 | $18.18 | $17.70 | $18.04 | $18.04 | 13,319,990 |
2023-08-30 | $17.60 | $18.16 | $17.60 | $17.97 | $17.97 | 19,748,190 |
2023-08-29 | $16.54 | $17.85 | $16.48 | $17.66 | $17.66 | 22,311,090 |
2023-08-28 | $18.05 | $18.30 | $16.58 | $16.59 | $16.59 | 16,017,120 |
2023-08-25 | $17.36 | $17.88 | $16.54 | $16.78 | $16.78 | 20,180,730 |
2023-08-24 | $17.84 | $18.39 | $17.61 | $17.66 | $17.66 | 20,703,820 |
2023-08-23 | $17.03 | $18.66 | $17.03 | $17.85 | $17.85 | 30,260,930 |
2023-08-22 | $16.63 | $17.38 | $16.60 | $17.34 | $17.34 | 16,096,530 |
2023-08-21 | $16.50 | $17.00 | $16.39 | $16.43 | $16.43 | 13,098,500 |
2023-08-18 | $17.25 | $17.56 | $16.60 | $16.60 | $16.60 | 12,630,210 |
2023-08-17 | $17.20 | $17.46 | $16.88 | $17.26 | $17.26 | 8,576,440 |
2023-08-16 | $17.61 | $17.67 | $17.18 | $17.19 | $17.19 | 8,161,760 |
2023-08-15 | $18.06 | $18.08 | $17.46 | $17.64 | $17.64 | 8,184,390 |
2023-08-14 | $17.25 | $18.08 | $17.06 | $18.02 | $18.02 | 13,586,270 |
2023-08-11 | $17.82 | $17.91 | $17.29 | $17.30 | $17.30 | 9,783,750 |
2023-08-10 | $17.91 | $18.20 | $17.73 | $17.78 | $17.78 | 9,899,990 |
2023-08-09 | $18.18 | $18.80 | $18.02 | $18.11 | $18.11 | 12,923,170 |
2023-08-08 | $18.50 | $18.87 | $18.30 | $18.47 | $18.47 | 14,460,430 |
2023-08-07 | $18.25 | $19.15 | $18.19 | $18.60 | $18.60 | 29,728,960 |
2023-08-04 | $17.61 | $18.10 | $17.60 | $18.00 | $18.00 | 13,700,260 |
2023-08-03 | $17.66 | $17.87 | $17.57 | $17.65 | $17.65 | 8,059,830 |
2023-08-02 | $17.76 | $17.86 | $17.51 | $17.74 | $17.74 | 8,211,380 |
2023-08-01 | $17.98 | $18.16 | $17.48 | $17.91 | $17.91 | 13,799,690 |
2023-07-31 | $17.71 | $18.10 | $17.48 | $18.09 | $18.09 | 13,555,630 |
2023-07-28 | $17.75 | $17.87 | $17.50 | $17.66 | $17.66 | 11,665,360 |
2023-07-27 | $17.81 | $18.11 | $17.73 | $17.80 | $17.80 | 9,331,590 |
2023-07-26 | $18.59 | $18.78 | $17.97 | $18.03 | $18.03 | 12,171,270 |
2023-07-25 | $18.49 | $18.65 | $18.21 | $18.41 | $18.41 | 11,445,620 |
2023-07-24 | $17.85 | $18.45 | $17.73 | $18.14 | $18.14 | 9,132,170 |
2023-07-21 | $18.00 | $18.25 | $17.70 | $17.82 | $17.82 | 12,346,730 |
2023-07-20 | $18.51 | $18.58 | $18.00 | $18.01 | $18.01 | 11,832,700 |
2023-07-19 | $18.56 | $18.89 | $18.45 | $18.55 | $18.55 | 10,726,220 |
2023-07-18 | $19.21 | $19.43 | $18.60 | $18.66 | $18.66 | 22,699,090 |
2023-07-17 | $19.93 | $20.22 | $19.50 | $19.53 | $19.53 | 35,037,870 |
2023-07-14 | $19.00 | $19.88 | $18.68 | $19.32 | $19.32 | 42,148,080 |
2023-07-13 | $18.10 | $18.71 | $17.88 | $18.56 | $18.56 | 22,933,390 |
2023-07-12 | $18.64 | $18.82 | $18.02 | $18.03 | $18.03 | 16,194,740 |
2023-07-11 | $18.71 | $18.87 | $17.96 | $18.62 | $18.62 | 29,685,270 |
2023-07-10 | $19.24 | $19.37 | $18.68 | $18.71 | $18.71 | 17,275,630 |
2023-07-07 | $20.10 | $20.10 | $18.80 | $19.16 | $19.16 | 25,798,790 |
2023-07-06 | $20.00 | $20.56 | $19.90 | $20.02 | $20.02 | 16,438,090 |
2023-07-05 | $20.71 | $21.08 | $20.13 | $20.17 | $20.17 | 18,834,260 |
2023-07-04 | $20.29 | $20.93 | $20.07 | $20.71 | $20.71 | 21,743,100 |
2023-07-03 | $20.77 | $20.88 | $20.06 | $20.40 | $20.40 | 18,394,690 |
2023-06-30 | $20.39 | $20.96 | $20.16 | $20.79 | $20.79 | 19,937,220 |
2023-06-29 | $20.55 | $20.91 | $20.18 | $20.48 | $20.48 | 19,120,280 |
2023-06-28 | $20.53 | $20.60 | $19.37 | $20.16 | $20.16 | 28,475,180 |
2023-06-27 | $20.54 | $20.91 | $19.82 | $20.76 | $20.76 | 32,591,270 |
2023-06-26 | $23.49 | $23.56 | $20.21 | $20.40 | $20.40 | 58,603,670 |
2023-06-21 | $25.78 | $25.78 | $23.90 | $23.99 | $23.99 | 43,877,210 |
2023-06-20 | $24.94 | $26.48 | $24.41 | $26.13 | $26.13 | 67,598,180 |
2023-06-19 | $24.29 | $25.15 | $24.25 | $24.58 | $24.58 | 36,264,590 |
2023-06-16 | $23.47 | $24.57 | $23.30 | $24.28 | $24.28 | 29,081,710 |
2023-06-15 | $25.03 | $25.47 | $23.81 | $23.81 | $23.76 | 36,805,840 |
2023-06-14 | $23.80 | $24.98 | $23.60 | $24.78 | $24.73 | 43,724,440 |
2023-06-13 | $23.73 | $24.30 | $23.04 | $24.00 | $23.95 | 29,964,060 |
2023-06-12 | $24.41 | $24.80 | $23.85 | $23.95 | $23.90 | 33,344,990 |
2023-06-09 | $24.51 | $25.09 | $23.60 | $24.88 | $24.83 | 42,299,560 |
2023-06-08 | $24.75 | $25.15 | $23.55 | $24.27 | $24.22 | 37,743,170 |
2023-06-07 | $24.39 | $25.50 | $23.41 | $25.18 | $25.13 | 46,900,690 |
2023-06-06 | $24.44 | $25.44 | $24.22 | $24.76 | $24.71 | 53,504,010 |
2023-06-05 | $24.30 | $24.57 | $23.90 | $24.19 | $24.14 | 22,021,110 |
2023-06-02 | $24.60 | $24.90 | $24.01 | $24.11 | $24.06 | 34,224,200 |
2023-06-01 | $24.78 | $25.76 | $24.38 | $24.56 | $24.51 | 48,694,400 |
2023-05-31 | $25.80 | $26.64 | $25.03 | $25.12 | $25.07 | 61,664,400 |
2023-05-30 | $24.18 | $25.68 | $23.25 | $25.38 | $25.33 | 56,570,440 |
2023-05-29 | $25.14 | $25.29 | $24.18 | $24.45 | $24.40 | 51,203,830 |
2023-05-26 | $23.91 | $26.00 | $23.68 | $25.14 | $25.09 | 75,985,740 |
2023-05-25 | $23.60 | $24.98 | $23.37 | $23.99 | $23.94 | 69,375,110 |
2023-05-24 | $22.44 | $24.64 | $21.43 | $23.98 | $23.93 | 76,862,810 |
2023-05-23 | $22.75 | $23.65 | $22.12 | $22.31 | $22.26 | 62,577,860 |
2023-05-22 | $20.99 | $22.73 | $20.99 | $22.73 | $22.68 | 57,329,420 |
2023-05-19 | $21.85 | $21.88 | $20.79 | $20.91 | $20.87 | 31,079,720 |
2023-05-18 | $20.70 | $22.05 | $20.65 | $21.90 | $21.85 | 36,745,550 |
2023-05-17 | $20.36 | $21.09 | $20.20 | $20.71 | $20.67 | 19,002,290 |
2023-05-16 | $21.44 | $21.59 | $20.45 | $20.57 | $20.53 | 23,665,910 |
2023-05-15 | $21.67 | $21.99 | $20.61 | $21.31 | $21.27 | 28,264,420 |
2023-05-12 | $21.64 | $22.98 | $21.10 | $21.78 | $21.74 | 35,013,720 |
2023-05-11 | $22.71 | $22.79 | $21.48 | $21.64 | $21.60 | 36,891,400 |
2023-05-10 | $22.16 | $23.80 | $22.16 | $23.00 | $22.95 | 49,679,540 |
2023-05-09 | $22.61 | $23.28 | $22.03 | $22.30 | $22.25 | 37,824,660 |
2023-05-08 | $21.63 | $22.75 | $21.16 | $22.28 | $22.23 | 41,728,740 |
2023-05-05 | $24.41 | $24.79 | $21.55 | $21.99 | $21.99 | 57,795,250 |
2023-05-04 | $23.00 | $24.44 | $22.58 | $23.59 | $23.59 | 72,488,970 |
2023-05-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
2023-05-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
2023-04-28 | $21.10 | $22.87 | $21.10 | $22.55 | $22.55 | 48,672,480 |
2023-04-27 | $20.70 | $21.68 | $20.41 | $20.95 | $20.95 | 36,775,850 |
2023-04-26 | $22.88 | $23.03 | $20.40 | $21.00 | $21.00 | 61,880,520 |
2023-04-25 | $22.82 | $23.57 | $22.29 | $22.57 | $22.57 | 48,998,740 |
2023-04-24 | $23.02 | $24.25 | $22.32 | $22.98 | $22.98 | 58,894,210 |
2023-04-21 | $25.73 | $25.98 | $23.34 | $23.62 | $23.62 | 68,191,760 |
2023-04-20 | $24.80 | $26.23 | $24.50 | $26.22 | $26.22 | 73,397,280 |
2023-04-19 | $24.41 | $25.90 | $24.25 | $24.99 | $24.99 | 71,167,750 |
2023-04-18 | $24.62 | $25.48 | $23.87 | $24.92 | $24.92 | 69,316,520 |
2023-04-17 | $26.80 | $26.80 | $24.50 | $24.75 | $24.75 | 88,337,370 |
2023-04-14 | $27.90 | $28.75 | $27.00 | $27.68 | $27.68 | 96,774,120 |
2023-04-13 | $26.65 | $29.18 | $26.21 | $27.19 | $27.19 | 109,806,780 |
2023-04-12 | $27.00 | $27.91 | $26.22 | $27.43 | $27.43 | 114,984,520 |
2023-04-11 | $23.81 | $28.40 | $23.33 | $28.40 | $28.40 | 147,001,380 |
2023-04-10 | $26.66 | $27.47 | $23.80 | $24.06 | $24.06 | 102,257,170 |
2023-04-07 | $26.57 | $27.07 | $25.20 | $26.47 | $26.47 | 99,704,830 |
2023-04-06 | $27.86 | $28.76 | $26.67 | $27.50 | $27.50 | 106,265,640 |
2023-04-05 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
2023-04-04 | $23.62 | $27.70 | $23.62 | $26.57 | $26.57 | 124,110,050 |
2023-04-03 | $22.50 | $24.44 | $22.10 | $23.50 | $23.50 | 104,680,670 |
2023-03-31 | $19.36 | $20.87 | $19.36 | $20.71 | $20.71 | 81,322,980 |
2023-03-30 | $20.36 | $20.95 | $19.12 | $19.50 | $19.50 | 83,259,880 |
2023-03-29 | $18.16 | $19.78 | $17.58 | $19.39 | $19.39 | 62,116,800 |
2023-03-28 | $17.94 | $18.83 | $17.89 | $18.33 | $18.33 | 47,015,570 |
2023-03-27 | $17.95 | $18.47 | $17.51 | $17.99 | $17.99 | 38,540,250 |
2023-03-24 | $17.17 | $18.07 | $16.76 | $17.98 | $17.98 | 37,554,900 |
2023-03-23 | $16.88 | $17.19 | $16.62 | $17.13 | $17.13 | 17,262,420 |
2023-03-22 | $16.70 | $17.08 | $16.38 | $17.08 | $17.08 | 17,542,650 |
2023-03-21 | $16.40 | $16.89 | $16.40 | $16.66 | $16.66 | 13,616,680 |
2023-03-20 | $17.13 | $17.35 | $16.30 | $16.44 | $16.44 | 22,698,380 |
2023-03-17 | $17.04 | $17.30 | $16.90 | $17.13 | $17.13 | 19,764,840 |
2023-03-16 | $16.68 | $17.08 | $16.60 | $16.84 | $16.84 | 16,075,260 |
2023-03-15 | $17.37 | $17.49 | $16.70 | $16.75 | $16.75 | 17,910,940 |
2023-03-14 | $17.29 | $17.59 | $17.05 | $17.37 | $17.37 | 24,509,010 |
2023-03-13 | $16.78 | $17.90 | $16.59 | $17.63 | $17.63 | 41,178,630 |
2023-03-10 | $15.95 | $17.49 | $15.95 | $16.88 | $16.88 | 35,855,220 |
2023-03-09 | $16.30 | $16.37 | $15.90 | $16.23 | $16.23 | 12,856,760 |
2023-03-08 | $15.78 | $16.46 | $15.77 | $16.31 | $16.31 | 18,993,410 |
2023-03-07 | $16.18 | $16.56 | $15.65 | $15.71 | $15.71 | 13,988,330 |
2023-03-06 | $15.97 | $16.46 | $15.72 | $16.13 | $16.13 | 16,454,880 |
2023-03-03 | $15.91 | $16.10 | $15.62 | $15.85 | $15.85 | 12,728,790 |
2023-03-02 | $15.95 | $16.35 | $15.87 | $16.07 | $16.07 | 13,888,880 |
2023-03-01 | $15.40 | $16.18 | $15.39 | $15.94 | $15.94 | 20,510,990 |
2023-02-28 | $15.40 | $15.70 | $15.21 | $15.53 | $15.53 | 14,592,990 |
2023-02-27 | $14.93 | $15.36 | $14.91 | $14.98 | $14.98 | 9,305,500 |
2023-02-24 | $14.89 | $15.06 | $14.79 | $14.93 | $14.93 | 4,304,400 |
2023-02-23 | $15.12 | $15.21 | $14.76 | $14.82 | $14.82 | 7,563,730 |
2023-02-22 | $14.83 | $15.29 | $14.80 | $15.23 | $15.23 | 7,786,180 |
2023-02-21 | $15.30 | $15.58 | $14.90 | $15.08 | $15.08 | 12,444,140 |
2023-02-20 | $15.11 | $15.34 | $15.03 | $15.30 | $15.30 | 12,400,670 |
2023-02-17 | $15.59 | $15.69 | $15.10 | $15.20 | $15.20 | 12,662,690 |
2023-02-16 | $16.21 | $16.21 | $15.29 | $15.45 | $15.45 | 23,943,630 |
2023-02-15 | $15.61 | $16.65 | $15.49 | $16.48 | $16.48 | 23,991,040 |
2023-02-14 | $15.51 | $15.92 | $15.47 | $15.70 | $15.70 | 12,124,090 |
2023-02-13 | $15.21 | $15.95 | $15.11 | $15.58 | $15.58 | 20,966,560 |
2023-02-10 | $15.15 | $15.43 | $15.04 | $15.21 | $15.21 | 10,879,300 |
2023-02-09 | $14.79 | $15.13 | $14.72 | $15.12 | $15.12 | 7,589,550 |
2023-02-08 | $15.05 | $15.10 | $14.70 | $14.88 | $14.88 | 8,579,790 |
2023-02-07 | $15.07 | $15.07 | $14.77 | $15.03 | $15.03 | 9,116,310 |
2023-02-06 | $14.79 | $15.25 | $14.70 | $15.07 | $15.07 | 11,658,760 |
2023-02-03 | $14.74 | $14.94 | $14.52 | $14.88 | $14.88 | 9,572,050 |
2023-02-02 | $14.83 | $15.08 | $14.62 | $14.69 | $14.69 | 7,995,510 |
2023-02-01 | $14.53 | $14.88 | $14.53 | $14.83 | $14.83 | 7,192,770 |
2023-01-31 | $14.70 | $14.84 | $14.55 | $14.55 | $14.55 | 8,625,940 |
2023-01-30 | $14.48 | $14.91 | $14.31 | $14.79 | $14.79 | 19,741,350 |
2023-01-20 | $14.18 | $14.46 | $14.12 | $14.21 | $14.21 | 8,341,760 |
2023-01-19 | $13.80 | $14.27 | $13.79 | $14.23 | $14.23 | 10,659,500 |
2023-01-18 | $13.68 | $13.95 | $13.57 | $13.89 | $13.89 | 8,087,970 |
2023-01-17 | $13.50 | $13.81 | $13.46 | $13.62 | $13.62 | 6,743,990 |
2023-01-16 | $13.25 | $13.61 | $13.20 | $13.49 | $13.49 | 7,600,150 |
2023-01-13 | $13.24 | $13.26 | $13.05 | $13.13 | $13.13 | 3,951,320 |
2023-01-12 | $13.30 | $13.36 | $13.14 | $13.22 | $13.22 | 3,759,620 |
2023-01-11 | $13.56 | $13.64 | $13.23 | $13.25 | $13.25 | 6,464,810 |
2023-01-10 | $13.63 | $13.72 | $13.47 | $13.53 | $13.53 | 5,874,160 |
2023-01-09 | $13.77 | $13.84 | $13.66 | $13.67 | $13.67 | 5,684,620 |
2023-01-06 | $13.74 | $13.82 | $13.57 | $13.72 | $13.72 | 6,381,210 |
2023-01-05 | $13.68 | $13.85 | $13.65 | $13.77 | $13.77 | 6,731,020 |
2023-01-04 | $13.50 | $13.75 | $13.50 | $13.68 | $13.68 | 9,138,990 |
2023-01-03 | $12.86 | $13.58 | $12.79 | $13.55 | $13.55 | 12,534,060 |
2023-01-02 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
2022-12-30 | $12.81 | $13.02 | $12.75 | $12.86 | $12.86 | 3,337,400 |
2022-12-29 | $12.83 | $13.05 | $12.78 | $12.82 | $12.82 | 3,378,620 |
2022-12-28 | $12.76 | $13.07 | $12.60 | $12.86 | $12.86 | 6,476,100 |
2022-12-27 | $12.73 | $12.86 | $12.63 | $12.76 | $12.76 | 2,775,180 |
2022-12-26 | $12.65 | $12.96 | $12.59 | $12.83 | $12.83 | 4,127,580 |
2022-12-23 | $12.32 | $12.91 | $12.31 | $12.78 | $12.78 | 6,164,010 |
2022-12-22 | $12.57 | $12.66 | $12.33 | $12.34 | $12.34 | 3,626,000 |
2022-12-21 | $12.65 | $12.89 | $12.53 | $12.57 | $12.57 | 5,184,930 |
2022-12-20 | $13.40 | $13.52 | $12.80 | $12.80 | $12.80 | 7,641,490 |
2022-12-19 | $13.05 | $13.13 | $12.72 | $12.79 | $12.79 | 5,994,380 |
2022-12-16 | $13.41 | $13.50 | $13.04 | $13.06 | $13.06 | 8,139,630 |
2022-12-15 | $13.33 | $13.79 | $13.25 | $13.53 | $13.53 | 5,643,600 |
2022-12-14 | $13.58 | $13.66 | $13.34 | $13.44 | $13.44 | 4,810,220 |
2022-12-13 | $13.98 | $13.98 | $13.41 | $13.49 | $13.49 | 7,370,900 |
2022-12-12 | $13.33 | $13.93 | $13.22 | $13.91 | $13.91 | 13,053,020 |
2022-12-09 | $13.43 | $13.49 | $13.10 | $13.42 | $13.42 | 6,354,130 |
2022-12-08 | $13.80 | $13.89 | $13.35 | $13.35 | $13.35 | 8,464,360 |
2022-12-07 | $13.58 | $14.25 | $13.50 | $13.88 | $13.88 | 13,011,830 |
2022-12-06 | $14.15 | $14.26 | $13.64 | $13.68 | $13.68 | 10,679,820 |
2022-12-05 | $13.75 | $14.10 | $13.74 | $13.97 | $13.97 | 9,779,250 |
2022-12-01 | $13.24 | $13.49 | $13.21 | $13.39 | $13.39 | 8,695,500 |
2022-11-30 | $13.15 | $13.37 | $13.05 | $13.24 | $13.24 | 4,794,680 |
2022-11-29 | $13.18 | $13.41 | $13.13 | $13.23 | $13.23 | 6,754,500 |
2022-11-28 | $13.14 | $13.41 | $13.01 | $13.12 | $13.12 | 5,861,010 |
2022-11-25 | $13.40 | $13.50 | $13.21 | $13.23 | $13.23 | 4,199,940 |
2022-11-24 | $13.55 | $13.67 | $13.30 | $13.38 | $13.38 | 6,396,640 |
2022-11-23 | $13.71 | $13.78 | $13.41 | $13.56 | $13.56 | 6,723,300 |
2022-11-22 | $14.11 | $14.23 | $13.62 | $13.66 | $13.66 | 10,754,870 |
2022-11-21 | $13.66 | $14.39 | $13.54 | $14.23 | $14.23 | 14,190,730 |
2022-11-18 | $14.45 | $14.45 | $13.67 | $13.69 | $13.69 | 13,828,850 |
2022-11-17 | $14.01 | $14.25 | $13.72 | $14.25 | $14.25 | 13,215,640 |
2022-11-16 | $13.70 | $14.29 | $13.60 | $14.01 | $14.01 | 16,975,000 |
2022-11-15 | $13.43 | $13.85 | $13.43 | $13.70 | $13.70 | 12,017,830 |
2022-11-14 | $13.21 | $13.60 | $13.21 | $13.54 | $13.54 | 8,822,290 |
2022-11-11 | $13.64 | $13.77 | $13.25 | $13.27 | $13.27 | 11,690,250 |
2022-11-10 | $13.27 | $13.64 | $13.20 | $13.39 | $13.39 | 10,028,860 |
2022-11-09 | $13.30 | $13.42 | $13.09 | $13.32 | $13.32 | 6,418,540 |
2022-11-08 | $13.45 | $13.50 | $13.08 | $13.34 | $13.34 | 11,292,740 |
2022-11-07 | $13.58 | $13.79 | $13.43 | $13.51 | $13.51 | 8,382,430 |
2022-11-04 | $13.46 | $13.62 | $13.39 | $13.53 | $13.53 | 9,936,120 |
2022-11-03 | $13.76 | $13.79 | $13.38 | $13.52 | $13.52 | 11,029,980 |
2022-11-02 | $14.00 | $14.10 | $13.62 | $13.79 | $13.79 | 15,456,570 |
2022-11-01 | $13.74 | $14.35 | $13.52 | $13.99 | $13.99 | 24,898,470 |
2022-10-31 | $13.40 | $14.48 | $13.40 | $13.85 | $13.85 | 43,804,700 |
2022-10-28 | $12.50 | $12.96 | $12.38 | $12.59 | $12.59 | 9,962,940 |
2022-10-27 | $12.75 | $13.04 | $12.63 | $12.80 | $12.80 | 7,502,470 |
2022-10-26 | $12.30 | $12.86 | $12.25 | $12.69 | $12.69 | 7,354,050 |
2022-10-25 | $12.31 | $12.40 | $12.02 | $12.22 | $12.22 | 3,655,760 |
2022-10-24 | $12.42 | $12.77 | $12.26 | $12.35 | $12.35 | 4,441,480 |
2022-10-21 | $12.43 | $12.51 | $12.25 | $12.46 | $12.46 | 3,122,380 |
2022-10-20 | $12.26 | $12.58 | $12.13 | $12.40 | $12.40 | 4,826,610 |
2022-10-19 | $12.45 | $12.46 | $12.24 | $12.33 | $12.33 | 3,012,640 |
2022-10-18 | $12.50 | $12.50 | $12.20 | $12.36 | $12.36 | 3,915,220 |
2022-10-17 | $12.20 | $12.56 | $12.12 | $12.40 | $12.40 | 5,810,050 |
2022-10-14 | $12.11 | $12.27 | $12.06 | $12.17 | $12.17 | 4,674,700 |
2022-10-13 | $11.67 | $12.37 | $11.64 | $12.09 | $12.09 | 8,111,970 |
2022-10-12 | $11.30 | $11.68 | $11.25 | $11.67 | $11.67 | 2,369,230 |
2022-10-11 | $11.25 | $11.44 | $11.20 | $11.32 | $11.32 | 1,826,500 |
2022-10-10 | $11.52 | $11.56 | $11.21 | $11.21 | $11.21 | 2,504,900 |
2022-09-30 | $11.61 | $11.79 | $11.43 | $11.44 | $11.44 | 2,011,260 |
2022-09-29 | $11.79 | $11.84 | $11.56 | $11.61 | $11.61 | 2,328,620 |
2022-09-28 | $11.98 | $11.98 | $11.65 | $11.65 | $11.65 | 2,286,200 |
2022-09-27 | $11.75 | $11.97 | $11.75 | $11.94 | $11.94 | 1,795,960 |
2022-09-26 | $12.05 | $12.17 | $11.70 | $11.74 | $11.74 | 3,950,610 |
2022-09-23 | $12.38 | $12.43 | $12.04 | $12.11 | $12.11 | 3,219,830 |
2022-09-22 | $12.23 | $12.56 | $12.20 | $12.42 | $12.42 | 3,408,740 |
2022-09-21 | $12.29 | $12.30 | $12.02 | $12.25 | $12.25 | 2,321,520 |
2022-09-20 | $12.25 | $12.34 | $12.12 | $12.16 | $12.16 | 2,127,830 |
2022-09-19 | $12.60 | $12.65 | $12.15 | $12.19 | $12.19 | 4,405,730 |
2022-09-16 | $12.63 | $12.85 | $12.57 | $12.62 | $12.62 | 4,851,900 |
2022-09-15 | $12.90 | $12.96 | $12.52 | $12.63 | $12.63 | 3,888,600 |
2022-09-14 | $12.68 | $12.95 | $12.60 | $12.87 | $12.87 | 4,558,040 |
2022-09-13 | $12.69 | $12.95 | $12.69 | $12.80 | $12.80 | 3,095,320 |
2022-09-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
2022-09-09 | $12.61 | $12.73 | $12.56 | $12.66 | $12.66 | 2,072,940 |
2022-09-08 | $12.77 | $12.79 | $12.59 | $12.60 | $12.60 | 2,928,270 |
2022-09-07 | $12.72 | $12.79 | $12.65 | $12.76 | $12.76 | 2,501,320 |
2022-09-06 | $12.69 | $12.85 | $12.61 | $12.76 | $12.76 | 3,367,860 |
2022-09-05 | $12.61 | $12.72 | $12.43 | $12.70 | $12.70 | 2,793,160 |
2022-09-02 | $12.33 | $12.67 | $12.31 | $12.60 | $12.60 | 3,749,140 |
2022-09-01 | $12.27 | $12.43 | $12.26 | $12.33 | $12.33 | 3,446,620 |
2022-08-31 | $12.21 | $12.32 | $12.15 | $12.23 | $12.23 | 3,605,960 |
2022-08-30 | $12.35 | $12.39 | $12.12 | $12.22 | $12.22 | 7,443,720 |
2022-08-29 | $12.66 | $12.78 | $12.53 | $12.65 | $12.65 | 2,938,860 |
2022-08-26 | $12.82 | $12.92 | $12.66 | $12.69 | $12.69 | 3,030,740 |
2022-08-25 | $12.72 | $12.87 | $12.56 | $12.82 | $12.82 | 5,326,660 |
2022-08-24 | $13.01 | $13.06 | $12.68 | $12.70 | $12.70 | 5,962,110 |
2022-08-23 | $13.13 | $13.14 | $12.97 | $13.04 | $13.04 | 3,686,050 |
2022-08-22 | $13.08 | $13.18 | $12.72 | $13.12 | $13.12 | 4,723,520 |
2022-08-19 | $13.20 | $13.40 | $13.09 | $13.09 | $13.09 | 5,993,460 |
2022-08-18 | $13.21 | $13.24 | $13.11 | $13.18 | $13.18 | 4,413,800 |
2022-08-17 | $13.28 | $13.30 | $13.09 | $13.26 | $13.26 | 5,541,680 |
2022-08-16 | $13.28 | $13.38 | $13.15 | $13.24 | $13.24 | 6,043,800 |
2022-08-15 | $13.51 | $13.55 | $13.28 | $13.30 | $13.30 | 5,333,160 |
2022-08-12 | $13.61 | $13.74 | $13.46 | $13.48 | $13.48 | 7,117,480 |
2022-08-11 | $13.45 | $13.65 | $13.40 | $13.61 | $13.61 | 7,916,420 |
2022-08-10 | $13.28 | $13.45 | $13.25 | $13.43 | $13.43 | 5,758,010 |
2022-08-09 | $13.39 | $13.45 | $13.28 | $13.38 | $13.38 | 5,057,660 |
2022-08-08 | $13.47 | $13.47 | $13.28 | $13.43 | $13.43 | 6,281,180 |
2022-08-05 | $13.10 | $13.50 | $13.06 | $13.49 | $13.49 | 12,254,560 |
2022-08-04 | $12.99 | $13.06 | $12.86 | $13.04 | $13.04 | 5,143,640 |
2022-08-03 | $12.76 | $13.24 | $12.76 | $12.93 | $12.93 | 8,046,850 |
2022-08-02 | $13.21 | $13.23 | $12.58 | $12.80 | $12.80 | 9,674,560 |
2022-08-01 | $13.29 | $13.38 | $13.14 | $13.36 | $13.36 | 4,183,750 |
2022-07-29 | $13.24 | $13.36 | $13.20 | $13.26 | $13.26 | 3,609,430 |
2022-07-28 | $13.31 | $13.49 | $13.23 | $13.25 | $13.25 | 6,763,390 |
2022-07-27 | $13.24 | $13.29 | $13.11 | $13.22 | $13.22 | 3,656,390 |
2022-07-26 | $13.02 | $13.20 | $12.90 | $13.18 | $13.18 | 3,939,390 |
2022-07-25 | $13.05 | $13.28 | $12.94 | $12.99 | $12.99 | 3,981,160 |
2022-07-22 | $13.34 | $13.38 | $13.00 | $13.05 | $13.05 | 5,100,910 |
2022-07-21 | $13.18 | $13.34 | $13.13 | $13.27 | $13.27 | 5,875,710 |
2022-07-20 | $13.11 | $13.22 | $13.06 | $13.21 | $13.21 | 5,535,640 |
2022-07-19 | $12.80 | $13.10 | $12.75 | $13.08 | $13.08 | 6,960,660 |
2022-07-18 | $12.66 | $12.81 | $12.54 | $12.77 | $12.77 | 4,170,800 |
2022-07-15 | $12.85 | $12.90 | $12.58 | $12.59 | $12.59 | 4,750,080 |
2022-07-14 | $12.79 | $12.90 | $12.70 | $12.80 | $12.80 | 3,407,110 |
2022-07-13 | $12.99 | $12.99 | $12.78 | $12.80 | $12.80 | 3,648,410 |
2022-07-12 | $13.00 | $13.02 | $12.71 | $12.80 | $12.80 | 4,568,690 |
2022-07-11 | $13.21 | $13.29 | $12.88 | $12.92 | $12.92 | 7,797,660 |
2022-07-08 | $13.30 | $13.46 | $13.18 | $13.36 | $13.36 | 9,108,190 |
2022-07-07 | $13.88 | $14.10 | $13.51 | $13.51 | $13.51 | 16,533,450 |
2022-07-06 | $13.24 | $13.56 | $13.11 | $13.46 | $13.46 | 8,098,740 |
2022-07-05 | $13.47 | $13.61 | $13.09 | $13.25 | $13.25 | 11,781,390 |
2022-07-04 | $13.68 | $13.83 | $13.48 | $13.52 | $13.52 | 11,121,280 |
2022-07-01 | $13.51 | $13.59 | $13.29 | $13.36 | $13.36 | 6,615,690 |
2022-06-30 | $13.51 | $13.57 | $13.34 | $13.48 | $13.48 | 6,179,140 |
2022-06-29 | $13.63 | $13.80 | $13.35 | $13.36 | $13.36 | 10,442,330 |
2022-06-28 | $13.48 | $13.68 | $13.41 | $13.66 | $13.66 | 8,678,410 |
2022-06-27 | $13.36 | $13.66 | $13.23 | $13.60 | $13.60 | 10,275,960 |
2022-06-24 | $13.52 | $13.67 | $13.30 | $13.37 | $13.37 | 10,288,010 |
2022-06-23 | $13.14 | $13.45 | $13.10 | $13.37 | $13.37 | 10,088,660 |
2022-06-22 | $13.40 | $13.54 | $13.02 | $13.05 | $13.05 | 11,529,830 |
2022-06-21 | $13.54 | $14.12 | $13.35 | $13.42 | $13.42 | 24,919,070 |
2022-06-20 | $12.99 | $13.23 | $12.88 | $13.08 | $13.08 | 8,385,880 |
2022-06-17 | $13.00 | $13.07 | $12.80 | $12.91 | $12.91 | 6,917,760 |
2022-06-16 | $13.16 | $13.28 | $13.05 | $13.08 | $12.96 | 7,737,150 |
2022-06-15 | $12.89 | $13.27 | $12.88 | $13.15 | $13.03 | 11,099,290 |
2022-06-14 | $12.83 | $12.89 | $12.45 | $12.87 | $12.75 | 8,683,680 |
2022-06-13 | $12.82 | $13.07 | $12.82 | $12.97 | $12.85 | 6,138,330 |
2022-06-10 | $12.89 | $13.07 | $12.75 | $13.00 | $12.88 | 7,134,190 |
2022-06-09 | $13.20 | $13.32 | $12.94 | $12.94 | $12.82 | 5,956,940 |
2022-06-08 | $13.14 | $13.42 | $12.98 | $13.28 | $13.16 | 8,341,370 |
2022-06-07 | $13.36 | $13.39 | $13.08 | $13.19 | $13.07 | 6,960,030 |
2022-06-06 | $13.05 | $13.38 | $13.04 | $13.34 | $13.22 | 9,875,030 |
2022-06-02 | $12.98 | $13.16 | $12.77 | $13.12 | $13.00 | 7,566,540 |
2022-06-01 | $13.03 | $13.18 | $12.92 | $12.99 | $12.87 | 7,155,800 |
2022-05-31 | $12.90 | $13.10 | $12.79 | $13.06 | $12.94 | 7,223,370 |
2022-05-30 | $12.75 | $12.93 | $12.65 | $12.93 | $12.81 | 5,847,550 |
2022-05-27 | $12.78 | $12.90 | $12.61 | $12.70 | $12.58 | 5,372,080 |
2022-05-26 | $12.74 | $12.86 | $12.40 | $12.75 | $12.63 | 7,500,620 |
2022-05-25 | $12.73 | $12.96 | $12.52 | $12.70 | $12.58 | 8,065,380 |
2022-05-24 | $12.93 | $13.42 | $12.61 | $12.64 | $12.52 | 12,477,480 |
2022-05-23 | $12.95 | $13.12 | $12.87 | $12.98 | $12.86 | 5,226,600 |
2022-05-20 | $12.70 | $12.93 | $12.68 | $12.88 | $12.76 | 5,693,060 |
2022-05-19 | $12.65 | $12.79 | $12.57 | $12.74 | $12.62 | 6,417,240 |
2022-05-18 | $12.95 | $13.36 | $12.84 | $12.88 | $12.76 | 8,543,000 |
2022-05-17 | $12.79 | $12.97 | $12.55 | $12.73 | $12.61 | 6,569,260 |
2022-05-16 | $13.12 | $13.33 | $12.77 | $12.80 | $12.68 | 11,234,580 |
2022-05-13 | $12.85 | $13.70 | $12.78 | $13.10 | $12.98 | 19,279,070 |
2022-05-12 | $12.17 | $12.96 | $12.12 | $12.79 | $12.67 | 12,417,620 |
2022-05-11 | $12.21 | $12.58 | $12.15 | $12.23 | $12.12 | 7,547,180 |
2022-05-10 | $11.90 | $12.32 | $11.81 | $12.18 | $12.07 | 5,311,080 |
2022-05-09 | $12.00 | $12.35 | $11.90 | $12.10 | $11.99 | 5,336,120 |
2022-05-06 | $11.78 | $12.45 | $11.63 | $12.08 | $11.97 | 9,321,730 |
2022-05-05 | $12.09 | $12.25 | $11.85 | $12.04 | $11.93 | 7,643,280 |
2022-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.79 | 0 |
2022-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.79 | 0 |
2022-04-29 | $11.49 | $12.02 | $11.47 | $11.90 | $11.79 | 10,328,640 |
2022-04-28 | $11.60 | $11.70 | $11.21 | $11.28 | $11.18 | 9,699,470 |
2022-04-27 | $11.60 | $11.69 | $11.03 | $11.67 | $11.56 | 15,694,080 |
2022-04-26 | $13.21 | $13.36 | $11.00 | $11.81 | $11.70 | 17,071,190 |
2022-04-25 | $14.01 | $14.18 | $13.17 | $13.18 | $13.06 | 8,605,670 |
2022-04-22 | $14.28 | $14.45 | $14.10 | $14.29 | $14.16 | 4,335,050 |
2022-04-21 | $14.80 | $14.83 | $14.30 | $14.34 | $14.21 | 7,234,980 |
2022-04-20 | $15.35 | $15.36 | $14.85 | $14.91 | $14.77 | 8,262,320 |
2022-04-19 | $14.75 | $15.35 | $14.68 | $14.89 | $14.75 | 7,024,950 |
2022-04-18 | $14.47 | $14.92 | $14.18 | $14.87 | $14.73 | 6,200,960 |
2022-04-15 | $14.58 | $14.65 | $14.22 | $14.47 | $14.34 | 5,253,080 |
2022-04-14 | $14.68 | $14.75 | $14.49 | $14.60 | $14.47 | 4,310,380 |
2022-04-13 | $14.96 | $14.96 | $14.53 | $14.53 | $14.40 | 5,943,850 |
2022-04-12 | $14.72 | $15.04 | $14.63 | $15.02 | $14.88 | 4,770,170 |
2022-04-11 | $15.07 | $15.26 | $14.61 | $14.72 | $14.58 | 6,783,990 |
2022-04-08 | $15.34 | $15.41 | $14.90 | $15.07 | $14.93 | 10,382,610 |
2022-04-07 | $16.21 | $16.32 | $15.40 | $15.40 | $15.26 | 13,567,540 |
2022-04-06 | $16.20 | $16.72 | $16.20 | $16.43 | $16.28 | 11,937,470 |
2022-04-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.23 | 0 |
2022-04-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.23 | 0 |
2022-04-01 | $16.20 | $16.58 | $16.14 | $16.38 | $16.23 | 10,281,380 |
2022-03-31 | $15.92 | $16.41 | $15.68 | $16.33 | $16.18 | 15,170,130 |
2022-03-30 | $16.00 | $16.07 | $15.74 | $16.07 | $15.92 | 8,078,100 |
2022-03-29 | $15.78 | $16.13 | $15.61 | $15.92 | $15.77 | 9,644,480 |
2022-03-28 | $15.98 | $16.06 | $15.63 | $15.72 | $15.58 | 9,513,950 |
2022-03-25 | $16.33 | $16.68 | $16.11 | $16.18 | $16.03 | 10,612,950 |
2022-03-24 | $16.46 | $16.47 | $15.97 | $16.19 | $16.04 | 13,366,370 |
2022-03-23 | $16.60 | $16.77 | $16.40 | $16.65 | $16.50 | 13,602,630 |
2022-03-22 | $16.56 | $17.23 | $16.45 | $16.82 | $16.67 | 26,316,070 |
2022-03-21 | $15.89 | $18.28 | $15.51 | $16.97 | $16.81 | 40,605,030 |
2022-03-18 | $15.35 | $15.93 | $15.20 | $15.88 | $15.73 | 15,973,330 |
2022-03-17 | $15.51 | $15.80 | $15.33 | $15.57 | $15.43 | 16,143,000 |
2022-03-16 | $15.22 | $15.49 | $14.42 | $15.39 | $15.25 | 16,316,400 |
2022-03-15 | $15.45 | $15.88 | $14.90 | $14.99 | $14.85 | 18,726,940 |
2022-03-14 | $15.13 | $16.09 | $15.01 | $15.57 | $15.43 | 24,207,080 |
2022-03-11 | $14.37 | $15.27 | $14.02 | $15.20 | $15.06 | 12,179,500 |
2022-03-10 | $14.59 | $14.74 | $14.32 | $14.32 | $14.19 | 5,199,390 |
2022-03-09 | $14.55 | $14.65 | $13.78 | $14.34 | $14.21 | 8,575,180 |
2022-03-08 | $14.99 | $15.10 | $14.50 | $14.56 | $14.43 | 7,221,220 |
2022-03-07 | $15.13 | $15.16 | $14.84 | $14.97 | $14.83 | 7,222,780 |
2022-03-04 | $15.58 | $15.71 | $15.31 | $15.35 | $15.21 | 9,120,950 |
2022-03-03 | $16.10 | $16.20 | $15.68 | $15.75 | $15.60 | 16,693,840 |
2022-03-02 | $15.27 | $15.49 | $15.22 | $15.45 | $15.31 | 4,238,090 |
2022-03-01 | $15.24 | $15.48 | $15.16 | $15.37 | $15.23 | 4,743,160 |
2022-02-28 | $15.34 | $15.53 | $15.02 | $15.29 | $15.15 | 5,496,290 |
2022-02-25 | $15.22 | $15.53 | $15.21 | $15.25 | $15.11 | 5,882,350 |
2022-02-24 | $15.68 | $15.75 | $14.82 | $15.07 | $14.93 | 12,250,150 |
2022-02-23 | $15.61 | $15.83 | $15.57 | $15.76 | $15.61 | 7,136,330 |
2022-02-22 | $15.70 | $15.87 | $15.46 | $15.60 | $15.46 | 9,618,200 |
2022-02-21 | $15.64 | $16.06 | $15.64 | $15.88 | $15.73 | 13,034,240 |
2022-02-18 | $15.37 | $15.66 | $15.32 | $15.54 | $15.40 | 8,422,640 |
2022-02-17 | $15.35 | $15.58 | $15.23 | $15.32 | $15.18 | 5,900,150 |
2022-02-16 | $15.68 | $15.89 | $15.43 | $15.53 | $15.39 | 7,265,140 |
2022-02-15 | $14.99 | $16.32 | $14.92 | $15.55 | $15.41 | 11,218,930 |
2022-02-14 | $15.14 | $15.30 | $14.87 | $15.00 | $14.86 | 5,541,490 |
2022-02-11 | $15.35 | $15.59 | $15.07 | $15.11 | $14.97 | 5,890,350 |
2022-02-10 | $15.43 | $15.58 | $15.30 | $15.39 | $15.25 | 5,313,180 |
2022-02-09 | $15.25 | $15.65 | $15.21 | $15.54 | $15.40 | 5,700,290 |
2022-02-08 | $14.83 | $15.31 | $14.73 | $15.25 | $15.11 | 6,182,440 |
2022-02-07 | $14.94 | $15.05 | $14.70 | $14.92 | $14.78 | 5,457,750 |
2022-02-04 | $14.65 | $14.65 | $14.65 | $14.65 | $14.52 | 0 |
2022-02-03 | $14.65 | $14.65 | $14.65 | $14.65 | $14.52 | 0 |
2022-02-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.52 | 0 |
2022-02-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.52 | 0 |
2022-01-28 | $14.66 | $14.83 | $14.50 | $14.65 | $14.52 | 6,128,640 |
2022-01-27 | $15.30 | $15.45 | $14.48 | $14.51 | $14.38 | 12,451,410 |
2022-01-26 | $15.95 | $16.04 | $15.28 | $15.34 | $15.20 | 15,532,870 |
2022-01-25 | $16.72 | $16.93 | $15.85 | $15.96 | $15.81 | 16,714,900 |
2022-01-24 | $17.00 | $17.24 | $16.86 | $16.91 | $16.75 | 11,956,060 |
2022-01-21 | $16.78 | $17.25 | $16.71 | $17.12 | $16.96 | 15,154,520 |
2022-01-20 | $17.18 | $17.20 | $16.67 | $16.80 | $16.65 | 11,363,230 |
2022-01-19 | $16.70 | $17.22 | $16.70 | $17.09 | $16.93 | 12,083,400 |
2022-01-18 | $16.84 | $17.62 | $16.82 | $16.86 | $16.70 | 24,382,550 |
2022-01-17 | $16.00 | $16.95 | $16.00 | $16.81 | $16.66 | 22,580,910 |
2022-01-14 | $16.26 | $16.35 | $15.93 | $15.94 | $15.79 | 12,851,280 |
2022-01-13 | $16.49 | $16.67 | $16.32 | $16.35 | $16.20 | 8,796,360 |
2022-01-12 | $16.51 | $16.62 | $16.14 | $16.36 | $16.21 | 11,815,090 |
2022-01-11 | $16.58 | $17.17 | $16.31 | $16.49 | $16.34 | 11,552,110 |
2022-01-10 | $16.68 | $16.68 | $16.22 | $16.50 | $16.35 | 9,933,450 |
2022-01-07 | $16.96 | $17.24 | $16.67 | $16.68 | $16.53 | 9,695,030 |
2022-01-06 | $17.03 | $17.17 | $16.89 | $16.98 | $16.82 | 9,821,460 |
2022-01-05 | $17.43 | $17.65 | $17.07 | $17.22 | $17.06 | 11,816,280 |
2022-01-04 | $17.20 | $17.48 | $17.11 | $17.43 | $17.27 | 11,562,480 |
2022-01-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.03 | 0 |
2021-12-31 | $17.30 | $17.32 | $17.08 | $17.19 | $17.03 | 6,976,200 |
2021-12-30 | $17.14 | $17.37 | $17.08 | $17.21 | $17.05 | 8,453,010 |
2021-12-29 | $17.06 | $17.26 | $16.87 | $17.00 | $16.84 | 5,824,740 |
2021-12-28 | $17.05 | $17.33 | $16.94 | $17.19 | $17.03 | 8,420,240 |
2021-12-27 | $16.97 | $17.15 | $16.70 | $17.01 | $16.85 | 6,531,210 |
2021-12-24 | $16.94 | $17.06 | $16.66 | $16.92 | $16.76 | 8,926,650 |
2021-12-23 | $17.36 | $17.48 | $16.90 | $16.90 | $16.74 | 14,943,550 |
2021-12-22 | $17.24 | $17.86 | $17.11 | $17.44 | $17.28 | 17,190,810 |
2021-12-21 | $17.48 | $17.78 | $17.13 | $17.21 | $17.05 | 16,485,020 |
2021-12-20 | $17.54 | $17.65 | $16.82 | $16.92 | $16.76 | 15,802,780 |
2021-12-17 | $17.85 | $17.95 | $17.52 | $17.54 | $17.38 | 17,018,620 |
2021-12-16 | $17.20 | $18.22 | $17.20 | $18.07 | $17.90 | 29,372,850 |
2021-12-15 | $17.31 | $17.54 | $17.13 | $17.20 | $17.04 | 11,603,760 |
2021-12-14 | $17.23 | $17.49 | $17.20 | $17.40 | $17.24 | 11,618,200 |
2021-12-13 | $17.64 | $17.79 | $17.22 | $17.25 | $17.09 | 22,638,090 |
2021-12-07 | $17.45 | $18.38 | $17.16 | $18.05 | $17.88 | 33,296,480 |
2021-12-06 | $18.40 | $18.73 | $17.76 | $17.82 | $17.66 | 45,685,010 |
2021-12-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.59 | 34,116,200 |
2021-12-02 | $17.01 | $17.01 | $17.01 | $17.01 | $16.85 | 19,347,880 |
2021-12-01 | $17.00 | $17.45 | $16.80 | $17.29 | $17.13 | 14,728,670 |
2021-11-30 | $16.70 | $17.20 | $16.63 | $16.97 | $16.81 | 14,049,220 |
2021-11-29 | $16.37 | $16.74 | $16.32 | $16.68 | $16.53 | 7,741,720 |
2021-11-26 | $16.32 | $16.65 | $16.14 | $16.63 | $16.48 | 9,940,720 |
2021-11-25 | $16.27 | $16.55 | $16.19 | $16.39 | $16.24 | 7,205,180 |
2021-11-24 | $16.19 | $16.34 | $16.11 | $16.27 | $16.12 | 5,399,220 |
2021-11-23 | $16.30 | $16.32 | $16.13 | $16.19 | $16.04 | 5,615,420 |
2021-11-22 | $16.16 | $16.35 | $16.07 | $16.32 | $16.17 | 5,364,300 |
2021-11-19 | $16.32 | $16.38 | $16.13 | $16.15 | $16.00 | 5,870,020 |
2021-11-18 | $16.59 | $16.77 | $16.15 | $16.15 | $16.00 | 6,578,660 |
2021-11-17 | $16.11 | $16.56 | $16.00 | $16.46 | $16.31 | 5,457,460 |
2021-11-16 | $16.50 | $16.60 | $16.12 | $16.19 | $16.04 | 9,303,360 |
2021-11-15 | $16.67 | $17.01 | $16.62 | $16.65 | $16.50 | 8,103,210 |
2021-11-12 | $16.48 | $16.64 | $16.38 | $16.60 | $16.45 | 6,008,810 |
2021-11-11 | $16.45 | $16.68 | $16.38 | $16.46 | $16.31 | 5,002,230 |
2021-11-10 | $16.50 | $16.70 | $16.31 | $16.51 | $16.36 | 5,476,040 |
2021-11-09 | $16.00 | $16.63 | $15.99 | $16.61 | $16.46 | 11,311,820 |
2021-11-08 | $16.19 | $16.19 | $15.94 | $16.01 | $15.86 | 3,870,780 |
2021-11-05 | $15.94 | $15.94 | $15.94 | $15.94 | $15.79 | 4,308,910 |
2021-11-04 | $15.93 | $16.10 | $15.81 | $15.94 | $15.79 | 4,056,950 |
2021-11-03 | $15.76 | $16.08 | $15.75 | $15.94 | $15.79 | 3,935,260 |
2021-11-02 | $15.70 | $16.11 | $15.54 | $15.80 | $15.65 | 7,321,700 |
2021-11-01 | $15.60 | $15.85 | $15.52 | $15.62 | $15.48 | 5,390,760 |
2021-10-29 | $15.37 | $15.55 | $15.32 | $15.40 | $15.26 | 4,450,590 |
2021-10-28 | $15.55 | $15.63 | $15.34 | $15.36 | $15.22 | 3,828,070 |
2021-10-27 | $16.14 | $16.18 | $15.29 | $15.57 | $15.43 | 9,790,090 |
2021-10-26 | $16.22 | $16.29 | $16.07 | $16.13 | $15.98 | 3,509,940 |
2021-10-25 | $16.06 | $16.34 | $16.00 | $16.20 | $16.05 | 4,231,130 |
2021-10-22 | $16.11 | $16.26 | $16.05 | $16.07 | $15.92 | 4,417,330 |
2021-10-21 | $16.10 | $16.30 | $16.05 | $16.13 | $15.98 | 3,582,190 |
2021-10-20 | $16.28 | $16.43 | $16.11 | $16.16 | $16.01 | 4,305,630 |
2021-10-19 | $16.17 | $16.34 | $16.06 | $16.20 | $16.05 | 5,603,820 |
2021-10-18 | $16.51 | $16.52 | $15.98 | $16.19 | $16.04 | 11,394,450 |
2021-10-15 | $17.00 | $17.46 | $16.86 | $17.09 | $16.93 | 5,640,390 |
2021-10-14 | $16.78 | $17.07 | $16.69 | $17.00 | $16.84 | 3,982,110 |
2021-10-13 | $16.70 | $16.85 | $16.66 | $16.77 | $16.62 | 2,961,150 |
2021-10-12 | $16.90 | $16.95 | $16.58 | $16.70 | $16.55 | 3,951,390 |
2021-10-11 | $16.79 | $16.98 | $16.77 | $16.92 | $16.76 | 3,033,810 |
2021-09-30 | $16.42 | $16.56 | $16.38 | $16.49 | $16.34 | 3,467,710 |
2021-09-29 | $16.68 | $16.68 | $16.30 | $16.30 | $16.15 | 5,875,650 |
2021-09-28 | $16.73 | $16.88 | $16.56 | $16.71 | $16.56 | 4,117,960 |
2021-09-27 | $17.14 | $17.32 | $16.67 | $16.73 | $16.58 | 7,033,960 |
2021-09-24 | $17.14 | $17.35 | $17.10 | $17.10 | $16.94 | 5,689,150 |
2021-09-23 | $17.35 | $17.38 | $17.03 | $17.14 | $16.98 | 8,355,230 |
2021-09-22 | $16.96 | $17.23 | $16.93 | $17.15 | $16.99 | 7,168,180 |
2021-09-21 | $16.93 | $16.93 | $16.93 | $16.93 | $16.77 | 0 |
2021-09-20 | $16.93 | $16.93 | $16.93 | $16.93 | $16.77 | 0 |
2021-09-17 | $16.87 | $17.12 | $16.60 | $16.93 | $16.77 | 8,685,130 |
2021-09-16 | $17.25 | $17.43 | $16.80 | $16.80 | $16.65 | 9,657,310 |
2021-09-15 | $17.50 | $17.56 | $17.20 | $17.23 | $17.07 | 9,963,370 |
2021-09-14 | $17.58 | $18.04 | $17.46 | $17.60 | $17.44 | 10,248,780 |
2021-09-13 | $17.85 | $17.90 | $17.46 | $17.54 | $17.38 | 11,728,550 |
2021-09-09 | $18.13 | $18.33 | $17.66 | $18.06 | $17.89 | 15,178,180 |
2021-09-08 | $18.01 | $18.14 | $17.88 | $18.13 | $17.96 | 9,789,290 |
2021-09-07 | $17.97 | $18.20 | $17.83 | $18.00 | $17.83 | 11,260,770 |
2021-09-06 | $17.76 | $17.98 | $17.63 | $17.97 | $17.80 | 10,401,680 |
2021-09-03 | $18.00 | $18.29 | $17.51 | $17.60 | $17.44 | 22,613,630 |
2021-09-02 | $18.10 | $18.28 | $17.80 | $18.02 | $17.85 | 19,187,770 |
2021-09-01 | $18.62 | $18.68 | $18.05 | $18.07 | $17.90 | 29,833,160 |
2021-08-31 | $19.52 | $20.35 | $18.75 | $18.92 | $18.75 | 35,734,860 |
2021-08-30 | $21.30 | $21.77 | $19.82 | $19.82 | $19.64 | 46,637,380 |
2021-08-27 | $18.48 | $19.99 | $18.39 | $19.92 | $19.74 | 27,519,350 |
2021-08-26 | $19.19 | $19.40 | $18.50 | $18.50 | $18.33 | 12,311,280 |
2021-08-25 | $19.48 | $19.55 | $19.02 | $19.20 | $19.02 | 9,054,080 |
2021-08-24 | $19.28 | $19.76 | $19.16 | $19.34 | $19.16 | 12,358,750 |
2021-08-23 | $18.99 | $19.50 | $18.81 | $19.39 | $19.21 | 11,393,950 |
2021-08-20 | $18.71 | $18.97 | $18.30 | $18.85 | $18.68 | 8,774,670 |
2021-08-19 | $18.69 | $18.85 | $18.56 | $18.70 | $18.53 | 8,184,870 |
2021-08-18 | $19.20 | $19.23 | $18.60 | $18.83 | $18.66 | 15,223,380 |
2021-08-17 | $19.90 | $20.30 | $19.32 | $19.40 | $19.22 | 18,993,760 |
2021-08-16 | $19.75 | $20.20 | $19.50 | $20.00 | $19.82 | 20,644,840 |
2021-08-13 | $19.68 | $19.83 | $19.46 | $19.57 | $19.39 | 14,004,390 |
2021-08-12 | $19.19 | $20.15 | $19.19 | $19.85 | $19.67 | 25,059,420 |
2021-08-11 | $19.40 | $19.48 | $18.87 | $19.03 | $18.85 | 10,606,620 |
2021-08-10 | $19.38 | $19.67 | $19.20 | $19.40 | $19.22 | 12,124,550 |
2021-08-09 | $18.75 | $19.48 | $18.68 | $19.28 | $19.10 | 12,541,770 |
2021-08-06 | $18.93 | $19.16 | $18.63 | $19.15 | $18.97 | 9,817,860 |
2021-08-05 | $19.56 | $19.68 | $18.75 | $18.81 | $18.64 | 15,729,630 |
2021-08-04 | $19.55 | $19.98 | $19.46 | $19.66 | $19.48 | 12,487,250 |
2021-08-03 | $19.42 | $20.43 | $19.35 | $19.75 | $19.57 | 21,080,640 |
2021-08-02 | $18.60 | $19.67 | $18.30 | $19.67 | $19.49 | 15,829,180 |
2021-07-30 | $18.33 | $19.12 | $18.10 | $18.79 | $18.62 | 12,834,420 |
2021-07-29 | $18.39 | $18.60 | $18.35 | $18.41 | $18.24 | 11,011,410 |
2021-07-28 | $19.01 | $19.21 | $17.88 | $18.14 | $17.97 | 15,068,800 |
2021-07-27 | $19.40 | $19.85 | $19.24 | $19.28 | $19.10 | 14,814,290 |
2021-07-26 | $19.05 | $19.67 | $18.81 | $19.56 | $19.38 | 17,362,420 |
2021-07-23 | $20.01 | $20.08 | $19.04 | $19.20 | $19.02 | 20,321,910 |
2021-07-22 | $20.30 | $20.36 | $19.62 | $20.00 | $19.82 | 22,162,270 |
2021-07-21 | $20.34 | $20.63 | $20.05 | $20.31 | $20.12 | 22,113,700 |
2021-07-20 | $20.38 | $20.68 | $20.01 | $20.25 | $20.06 | 25,156,090 |
2021-07-19 | $19.85 | $21.58 | $19.58 | $21.02 | $20.83 | 37,231,330 |
2021-07-16 | $20.00 | $20.27 | $19.55 | $19.79 | $19.61 | 24,646,330 |
2021-07-15 | $19.78 | $20.66 | $19.42 | $20.18 | $19.99 | 34,660,860 |
2021-07-14 | $20.60 | $21.08 | $19.88 | $19.91 | $19.73 | 40,138,930 |
2021-07-13 | $21.50 | $22.88 | $20.70 | $20.87 | $20.68 | 69,918,660 |
2021-07-12 | $18.04 | $21.29 | $18.04 | $21.29 | $21.09 | 66,853,300 |
2021-07-09 | $17.88 | $18.20 | $17.66 | $17.74 | $17.58 | 9,300,830 |
2021-07-08 | $17.52 | $18.09 | $17.52 | $18.01 | $17.84 | 13,781,690 |
2021-07-07 | $17.66 | $17.68 | $17.26 | $17.53 | $17.37 | 6,695,810 |
2021-07-06 | $17.67 | $17.86 | $17.41 | $17.63 | $17.47 | 10,035,230 |
2021-07-05 | $17.31 | $17.93 | $17.19 | $17.89 | $17.73 | 17,593,900 |
2021-07-02 | $16.85 | $17.04 | $16.62 | $16.81 | $16.66 | 5,546,480 |
2021-07-01 | $17.40 | $17.40 | $16.86 | $16.86 | $16.70 | 7,519,420 |
2021-06-30 | $17.31 | $17.48 | $17.16 | $17.40 | $17.24 | 6,803,300 |
2021-06-29 | $17.32 | $17.44 | $17.05 | $17.16 | $17.00 | 5,861,980 |
2021-06-28 | $17.14 | $17.35 | $17.05 | $17.16 | $17.00 | 5,115,390 |
2021-06-25 | $16.98 | $17.13 | $16.85 | $17.08 | $16.92 | 5,651,230 |
2021-06-24 | $17.54 | $17.54 | $16.94 | $16.99 | $16.83 | 10,146,610 |
2021-06-23 | $17.55 | $17.67 | $17.33 | $17.46 | $17.30 | 9,067,120 |
2021-06-22 | $17.92 | $18.10 | $17.54 | $17.61 | $17.45 | 10,389,770 |
2021-06-21 | $17.80 | $18.30 | $17.70 | $18.00 | $17.83 | 9,605,180 |
2021-06-18 | $18.01 | $18.18 | $17.73 | $17.93 | $17.76 | 11,091,530 |
2021-06-17 | $17.91 | $18.67 | $17.88 | $18.26 | $17.96 | 16,980,250 |
2021-06-16 | $17.62 | $17.87 | $17.45 | $17.64 | $17.35 | 7,877,210 |
2021-06-15 | $17.93 | $18.02 | $17.52 | $17.54 | $17.25 | 10,640,490 |
2021-06-14 | $18.12 | $18.12 | $18.12 | $18.12 | $17.82 | 0 |
2021-06-11 | $18.50 | $18.93 | $18.01 | $18.12 | $17.82 | 17,676,510 |
2021-06-10 | $17.86 | $18.63 | $17.76 | $18.50 | $18.20 | 19,576,020 |
2021-06-09 | $17.80 | $17.98 | $17.60 | $17.76 | $17.47 | 6,673,320 |
2021-06-08 | $17.78 | $18.15 | $17.68 | $17.90 | $17.61 | 10,819,140 |
2021-06-07 | $16.96 | $17.86 | $16.80 | $17.77 | $17.48 | 13,912,520 |
2021-06-04 | $16.98 | $17.12 | $16.94 | $16.98 | $16.70 | 4,198,450 |
2021-06-03 | $17.10 | $17.44 | $17.01 | $17.05 | $16.77 | 6,017,770 |
2021-06-02 | $17.70 | $17.70 | $17.07 | $17.10 | $16.82 | 7,452,640 |
2021-06-01 | $17.30 | $17.58 | $17.15 | $17.58 | $17.29 | 7,357,490 |
2021-05-31 | $17.48 | $17.56 | $17.27 | $17.38 | $17.10 | 5,944,170 |
2021-05-28 | $17.22 | $17.40 | $17.16 | $17.35 | $17.07 | 5,387,180 |
2021-05-27 | $17.28 | $17.38 | $17.10 | $17.30 | $17.02 | 6,574,330 |
2021-05-26 | $17.24 | $17.40 | $17.06 | $17.14 | $16.86 | 7,381,270 |
2021-05-25 | $16.97 | $17.20 | $16.86 | $17.14 | $16.86 | 8,012,110 |
2021-05-24 | $16.50 | $16.99 | $16.47 | $16.89 | $16.61 | 4,735,330 |
2021-05-21 | $16.70 | $16.84 | $16.55 | $16.59 | $16.32 | 2,837,960 |
2021-05-20 | $16.75 | $16.82 | $16.59 | $16.70 | $16.43 | 2,603,680 |
2021-05-19 | $16.92 | $16.96 | $16.66 | $16.70 | $16.43 | 4,634,240 |
2021-05-18 | $16.82 | $17.15 | $16.75 | $16.98 | $16.70 | 4,427,200 |
2021-05-17 | $16.91 | $17.25 | $16.85 | $16.99 | $16.71 | 7,314,190 |
2021-05-14 | $16.68 | $16.80 | $16.55 | $16.74 | $16.47 | 4,141,320 |
2021-05-13 | $16.65 | $16.83 | $16.52 | $16.63 | $16.36 | 4,007,880 |
2021-05-12 | $16.36 | $16.74 | $16.23 | $16.74 | $16.47 | 5,033,100 |
2021-05-11 | $16.19 | $16.79 | $16.18 | $16.43 | $16.16 | 5,896,630 |
2021-05-10 | $16.46 | $16.50 | $16.06 | $16.08 | $15.82 | 5,373,550 |
2021-05-07 | $16.72 | $16.87 | $16.36 | $16.40 | $16.13 | 5,424,830 |
2021-05-06 | $16.72 | $16.92 | $16.61 | $16.80 | $16.53 | 3,818,040 |
2021-05-05 | $16.71 | $16.71 | $16.71 | $16.71 | $16.44 | 0 |
2021-05-04 | $16.71 | $16.71 | $16.71 | $16.71 | $16.44 | 0 |
2021-04-30 | $16.90 | $16.90 | $16.70 | $16.71 | $16.44 | 3,650,600 |
2021-04-29 | $16.80 | $16.99 | $16.36 | $16.94 | $16.66 | 11,080,980 |
2021-04-28 | $16.95 | $17.07 | $16.84 | $16.85 | $16.57 | 5,186,720 |
2021-04-27 | $17.31 | $17.37 | $16.94 | $17.01 | $16.73 | 6,373,170 |
2021-04-26 | $17.01 | $17.47 | $17.01 | $17.29 | $17.01 | 8,505,900 |
2021-04-23 | $17.22 | $17.23 | $16.95 | $17.00 | $16.72 | 6,079,580 |
2021-04-22 | $17.20 | $17.28 | $17.12 | $17.22 | $16.94 | 4,502,130 |
2021-04-21 | $17.31 | $17.36 | $17.10 | $17.14 | $16.86 | 8,703,540 |
2021-04-20 | $17.55 | $17.88 | $17.42 | $17.42 | $17.14 | 9,576,520 |
2021-04-19 | $17.40 | $17.65 | $17.34 | $17.65 | $17.36 | 10,845,390 |
2021-04-16 | $17.20 | $17.44 | $17.20 | $17.37 | $17.09 | 5,957,140 |
2021-04-15 | $17.43 | $17.43 | $17.13 | $17.22 | $16.94 | 4,475,830 |
2021-04-14 | $17.24 | $17.47 | $17.13 | $17.43 | $17.15 | 7,897,430 |
2021-04-13 | $16.88 | $17.20 | $16.85 | $17.03 | $16.75 | 4,411,870 |
2021-04-12 | $17.34 | $17.34 | $16.87 | $16.90 | $16.62 | 6,791,020 |
2021-04-09 | $17.15 | $17.34 | $17.08 | $17.33 | $17.05 | 4,711,320 |
2021-04-08 | $17.33 | $17.37 | $17.16 | $17.17 | $16.89 | 5,996,190 |
2021-04-07 | $17.80 | $17.80 | $17.34 | $17.43 | $17.15 | 8,022,500 |
2021-04-06 | $17.43 | $17.87 | $17.40 | $17.71 | $17.42 | 10,506,130 |
2021-04-05 | $17.27 | $17.27 | $17.27 | $17.27 | $16.99 | 0 |
2021-04-02 | $17.16 | $17.54 | $17.00 | $17.27 | $16.99 | 12,179,790 |
2021-04-01 | $17.20 | $17.20 | $16.78 | $17.05 | $16.77 | 12,143,590 |
2021-03-31 | $17.53 | $17.68 | $17.06 | $17.21 | $16.93 | 10,193,770 |
2021-03-30 | $17.78 | $17.80 | $17.34 | $17.47 | $17.18 | 7,379,820 |
2021-03-29 | $18.10 | $18.17 | $17.66 | $17.73 | $17.44 | 8,891,900 |
2021-03-26 | $17.91 | $18.20 | $17.80 | $18.07 | $17.77 | 5,230,680 |
2021-03-25 | $17.41 | $18.25 | $17.40 | $17.87 | $17.58 | 7,424,860 |
2021-03-24 | $17.80 | $17.92 | $17.43 | $17.49 | $17.20 | 6,217,410 |
2021-03-23 | $18.05 | $18.23 | $17.83 | $17.87 | $17.58 | 5,055,910 |
2021-03-22 | $17.78 | $18.15 | $17.58 | $18.05 | $17.76 | 7,387,910 |
2021-03-19 | $17.95 | $18.54 | $17.71 | $17.77 | $17.48 | 9,388,340 |
2021-03-18 | $17.95 | $18.13 | $17.66 | $18.03 | $17.74 | 6,634,380 |
2021-03-17 | $18.00 | $18.13 | $17.72 | $17.89 | $17.60 | 6,068,180 |
2021-03-16 | $17.55 | $18.15 | $17.45 | $18.00 | $17.71 | 10,213,240 |
2021-03-15 | $17.65 | $17.65 | $17.14 | $17.40 | $17.12 | 8,830,290 |
2021-03-12 | $17.99 | $17.99 | $17.40 | $17.59 | $17.30 | 11,129,940 |
2021-03-11 | $18.10 | $18.28 | $17.79 | $17.99 | $17.70 | 9,035,500 |
2021-03-10 | $18.60 | $18.79 | $18.06 | $18.16 | $17.86 | 6,949,280 |
2021-03-09 | $19.07 | $19.07 | $18.20 | $18.43 | $18.13 | 10,645,940 |
2021-03-08 | $19.01 | $19.52 | $19.00 | $19.15 | $18.84 | 14,905,710 |
2021-03-05 | $18.90 | $19.24 | $18.77 | $19.05 | $18.74 | 9,932,440 |
2021-03-04 | $19.00 | $19.49 | $18.73 | $19.09 | $18.78 | 18,691,610 |
2021-03-03 | $18.57 | $18.86 | $18.42 | $18.84 | $18.53 | 8,987,800 |
2021-03-02 | $18.68 | $18.85 | $18.33 | $18.48 | $18.18 | 7,892,100 |
2021-03-01 | $18.87 | $19.18 | $18.60 | $18.75 | $18.44 | 10,584,970 |
2021-02-26 | $18.39 | $18.92 | $18.11 | $18.73 | $18.42 | 10,745,300 |
2021-02-25 | $19.05 | $19.10 | $18.48 | $18.63 | $18.33 | 6,507,000 |
2021-02-24 | $19.00 | $19.34 | $18.70 | $18.90 | $18.59 | 9,378,340 |
2021-02-23 | $18.90 | $19.20 | $18.40 | $19.00 | $18.69 | 10,240,170 |
2021-02-22 | $18.90 | $19.50 | $18.76 | $18.95 | $18.64 | 12,956,160 |
2021-02-19 | $18.36 | $19.00 | $18.08 | $18.97 | $18.66 | 10,179,070 |
2021-02-18 | $18.24 | $18.64 | $18.20 | $18.33 | $18.03 | 8,310,300 |
2021-02-17 | $17.78 | $17.78 | $17.78 | $17.78 | $17.49 | 0 |
2021-02-16 | $17.78 | $17.78 | $17.78 | $17.78 | $17.49 | 0 |
2021-02-15 | $17.78 | $17.78 | $17.78 | $17.78 | $17.49 | 0 |
2021-02-12 | $17.78 | $17.78 | $17.78 | $17.78 | $17.49 | 0 |
2021-02-11 | $17.78 | $17.78 | $17.78 | $17.78 | $17.49 | 0 |
2021-02-10 | $17.69 | $17.95 | $17.64 | $17.78 | $17.49 | 7,080,000 |
2021-02-09 | $17.30 | $17.79 | $17.10 | $17.70 | $17.41 | 9,477,780 |
2021-02-08 | $17.37 | $17.58 | $17.15 | $17.18 | $16.90 | 9,138,870 |
2021-02-05 | $17.98 | $18.19 | $17.31 | $17.35 | $17.07 | 11,569,260 |
2021-02-04 | $18.54 | $18.60 | $17.40 | $17.88 | $17.59 | 12,845,280 |
2021-02-03 | $19.20 | $19.20 | $18.50 | $18.57 | $18.27 | 10,045,880 |
2021-02-02 | $18.88 | $19.35 | $18.76 | $19.03 | $18.72 | 9,748,920 |
2021-02-01 | $18.83 | $19.20 | $18.65 | $18.85 | $18.54 | 11,506,230 |
2021-01-29 | $19.17 | $19.40 | $18.65 | $18.82 | $18.51 | 9,289,240 |
2021-01-28 | $19.23 | $19.89 | $19.07 | $19.10 | $18.79 | 9,303,410 |
2021-01-27 | $19.89 | $19.93 | $19.10 | $19.33 | $19.01 | 13,727,460 |
2021-01-26 | $19.68 | $19.99 | $19.24 | $19.58 | $19.26 | 15,055,440 |
2021-01-25 | $20.70 | $20.92 | $19.19 | $19.53 | $19.21 | 24,002,490 |
2021-01-22 | $21.00 | $21.42 | $20.70 | $20.92 | $20.58 | 9,472,370 |
2021-01-21 | $20.58 | $21.32 | $20.45 | $21.23 | $20.88 | 10,951,110 |
2021-01-20 | $20.77 | $20.80 | $20.20 | $20.63 | $20.29 | 7,050,270 |
2021-01-19 | $20.97 | $21.35 | $20.60 | $20.67 | $20.33 | 8,978,270 |
2021-01-18 | $20.30 | $21.09 | $19.91 | $20.91 | $20.57 | 17,754,330 |
2021-01-15 | $21.96 | $22.10 | $20.50 | $20.56 | $20.22 | 26,811,410 |
2021-01-14 | $22.18 | $22.51 | $21.63 | $22.17 | $21.81 | 15,703,010 |
2021-01-13 | $21.72 | $22.43 | $21.60 | $22.41 | $22.04 | 14,935,280 |
2021-01-12 | $22.10 | $22.20 | $21.54 | $21.90 | $21.54 | 9,882,580 |
2021-01-11 | $21.55 | $22.12 | $21.33 | $22.01 | $21.65 | 13,678,800 |
2021-01-08 | $20.80 | $22.14 | $20.76 | $21.73 | $21.37 | 13,346,570 |
2021-01-07 | $21.63 | $21.76 | $20.55 | $20.80 | $20.46 | 11,615,530 |
2021-01-06 | $22.10 | $22.20 | $21.41 | $21.63 | $21.28 | 7,812,160 |
2021-01-05 | $22.19 | $22.38 | $21.66 | $22.04 | $21.68 | 9,859,760 |
2021-01-04 | $21.51 | $22.44 | $21.20 | $22.25 | $21.89 | 15,207,330 |
2021-01-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.19 | 0 |
2020-12-31 | $21.50 | $21.85 | $21.29 | $21.54 | $21.19 | 9,929,400 |
2020-12-30 | $21.10 | $21.53 | $20.95 | $21.39 | $21.04 | 13,323,330 |
2020-12-29 | $21.00 | $21.92 | $20.74 | $21.15 | $20.80 | 14,680,630 |
2020-12-28 | $20.71 | $21.02 | $20.40 | $20.65 | $20.31 | 12,747,390 |
2020-12-25 | $20.34 | $21.18 | $20.34 | $20.65 | $20.31 | 12,325,560 |
2020-12-24 | $21.10 | $21.11 | $20.32 | $20.49 | $20.16 | 14,469,100 |
2020-12-23 | $21.50 | $21.68 | $20.67 | $21.20 | $20.85 | 16,193,540 |
2020-12-22 | $22.70 | $22.84 | $21.41 | $21.50 | $21.15 | 15,571,680 |
2020-12-21 | $22.20 | $22.89 | $21.99 | $22.85 | $22.48 | 8,371,100 |
2020-12-18 | $22.41 | $22.58 | $22.00 | $22.13 | $21.77 | 5,526,460 |
2020-12-17 | $22.26 | $22.48 | $22.03 | $22.25 | $21.89 | 6,272,960 |
2020-12-16 | $22.68 | $22.68 | $21.90 | $22.09 | $21.73 | 7,724,140 |
2020-12-15 | $22.37 | $22.82 | $22.09 | $22.69 | $22.32 | 8,033,430 |
2020-12-14 | $21.57 | $22.42 | $21.00 | $22.35 | $21.98 | 12,330,280 |
2020-12-11 | $22.30 | $22.55 | $21.20 | $21.57 | $21.22 | 17,634,880 |
2020-12-10 | $22.66 | $22.86 | $22.33 | $22.39 | $22.02 | 6,546,550 |
2020-12-09 | $23.31 | $23.53 | $22.55 | $22.55 | $22.18 | 9,162,310 |
2020-12-08 | $23.08 | $23.49 | $22.92 | $23.33 | $22.95 | 9,578,950 |
2020-12-07 | $23.25 | $23.58 | $22.86 | $22.88 | $22.51 | 10,022,380 |
2020-12-04 | $23.25 | $23.37 | $23.00 | $23.23 | $22.85 | 7,108,110 |
2020-12-03 | $23.60 | $23.77 | $23.17 | $23.25 | $22.87 | 10,440,020 |
2020-12-02 | $24.10 | $24.16 | $23.06 | $23.70 | $23.31 | 23,231,780 |
2020-12-01 | $23.98 | $24.31 | $23.71 | $24.18 | $23.78 | 16,285,160 |
2020-11-30 | $23.88 | $24.37 | $23.55 | $23.92 | $23.53 | 16,185,560 |
2020-11-27 | $24.26 | $24.26 | $23.51 | $23.93 | $23.54 | 13,043,000 |
2020-11-26 | $23.99 | $25.18 | $23.56 | $24.28 | $23.88 | 23,875,720 |
2020-11-25 | $24.02 | $24.48 | $23.72 | $23.75 | $23.36 | 15,443,130 |
2020-11-24 | $22.76 | $24.56 | $22.76 | $23.73 | $23.34 | 22,337,770 |
2020-11-23 | $23.19 | $23.28 | $22.77 | $22.81 | $22.44 | 11,986,670 |
2020-11-20 | $23.55 | $23.79 | $23.09 | $23.29 | $22.91 | 10,393,750 |
2020-11-19 | $22.97 | $23.73 | $22.74 | $23.53 | $23.15 | 12,662,180 |
2020-11-18 | $23.32 | $23.82 | $22.92 | $23.10 | $22.72 | 11,191,800 |
2020-11-17 | $23.65 | $23.80 | $22.66 | $23.24 | $22.86 | 17,216,760 |
2020-11-16 | $24.24 | $24.48 | $22.79 | $23.52 | $23.14 | 34,384,610 |
2020-11-13 | $25.04 | $25.42 | $24.13 | $24.48 | $24.08 | 28,066,310 |
2020-11-12 | $23.55 | $25.94 | $23.55 | $25.01 | $24.60 | 42,418,360 |
2020-11-11 | $24.33 | $24.67 | $23.35 | $23.42 | $23.04 | 20,704,890 |
2020-11-10 | $23.78 | $24.65 | $23.48 | $24.46 | $24.06 | 24,504,910 |
2020-11-09 | $22.63 | $24.04 | $22.61 | $23.71 | $23.32 | 24,066,070 |
2020-11-06 | $24.05 | $25.24 | $22.43 | $22.70 | $22.33 | 35,148,070 |
2020-11-05 | $23.31 | $23.84 | $23.19 | $23.70 | $23.31 | 14,660,110 |
2020-11-04 | $23.64 | $23.71 | $22.70 | $23.21 | $22.83 | 17,066,960 |
2020-11-03 | $23.47 | $23.80 | $23.16 | $23.64 | $23.25 | 17,901,540 |
2020-11-02 | $22.97 | $23.42 | $22.47 | $23.29 | $22.91 | 18,032,170 |
2020-10-30 | $23.27 | $24.29 | $22.61 | $22.70 | $22.33 | 20,933,340 |
2020-10-29 | $23.02 | $23.68 | $22.87 | $22.93 | $22.56 | 14,727,380 |
2020-10-28 | $23.64 | $23.80 | $22.30 | $23.33 | $22.95 | 29,836,950 |
2020-10-27 | $23.23 | $24.14 | $23.11 | $23.98 | $23.59 | 20,209,510 |
2020-10-26 | $23.22 | $23.47 | $22.81 | $23.29 | $22.91 | 13,701,120 |
2020-10-23 | $23.42 | $23.93 | $23.38 | $23.38 | $23.00 | 11,818,370 |
2020-10-22 | $23.65 | $24.31 | $23.43 | $23.55 | $23.17 | 20,069,670 |
2020-10-21 | $23.70 | $23.95 | $23.36 | $23.79 | $23.40 | 13,902,140 |
2020-10-20 | $23.40 | $23.85 | $23.12 | $23.73 | $23.34 | 17,574,200 |
2020-10-19 | $23.38 | $24.19 | $23.18 | $23.35 | $22.97 | 22,256,480 |
2020-10-16 | $22.95 | $23.36 | $22.77 | $22.97 | $22.59 | 14,511,840 |
2020-10-15 | $22.99 | $23.49 | $22.80 | $22.96 | $22.58 | 17,868,650 |
2020-10-14 | $22.42 | $23.70 | $22.42 | $22.91 | $22.54 | 28,315,960 |
2020-10-13 | $22.70 | $23.65 | $22.40 | $22.62 | $22.25 | 33,815,010 |
2020-10-12 | $23.70 | $23.70 | $21.70 | $22.55 | $22.18 | 44,453,220 |
2020-10-09 | $20.20 | $20.30 | $19.80 | $20.23 | $19.90 | 16,089,680 |
2020-10-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.56 | 0 |
2020-10-07 | $19.89 | $19.89 | $19.89 | $19.89 | $19.56 | 0 |
2020-10-06 | $19.89 | $19.89 | $19.89 | $19.89 | $19.56 | 0 |
2020-10-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.56 | 0 |
2020-10-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.56 | 0 |
2020-10-01 | $19.89 | $19.89 | $19.89 | $19.89 | $19.56 | 0 |
2020-09-30 | $18.70 | $20.38 | $18.66 | $19.89 | $19.56 | 22,941,730 |
2020-09-29 | $18.90 | $18.94 | $18.63 | $18.68 | $18.37 | 7,387,960 |
2020-09-28 | $18.52 | $19.08 | $18.52 | $18.93 | $18.62 | 13,474,210 |
2020-09-25 | $18.35 | $18.65 | $18.11 | $18.46 | $18.16 | 6,607,810 |
2020-09-24 | $18.47 | $18.50 | $18.13 | $18.18 | $17.88 | 7,735,380 |
2020-09-23 | $18.59 | $18.64 | $18.22 | $18.58 | $18.28 | 7,053,120 |
2020-09-22 | $18.74 | $18.88 | $18.42 | $18.46 | $18.16 | 10,610,970 |
2020-09-21 | $18.97 | $19.26 | $18.82 | $18.92 | $18.61 | 10,458,110 |
2020-09-18 | $18.83 | $19.02 | $18.56 | $18.97 | $18.66 | 11,917,260 |
2020-09-17 | $18.89 | $18.94 | $18.35 | $18.73 | $18.42 | 12,223,590 |
2020-09-16 | $19.68 | $19.69 | $18.62 | $18.84 | $18.53 | 16,619,860 |
2020-09-15 | $20.18 | $20.18 | $19.26 | $19.42 | $19.10 | 16,837,160 |
2020-09-14 | $19.70 | $20.10 | $19.52 | $20.07 | $19.74 | 10,467,420 |
2020-09-11 | $19.50 | $19.67 | $19.08 | $19.37 | $19.05 | 13,731,520 |
2020-09-10 | $20.88 | $20.88 | $19.36 | $19.46 | $19.14 | 16,583,630 |
2020-09-09 | $21.31 | $21.36 | $20.58 | $20.60 | $20.26 | 18,722,180 |
2020-09-08 | $20.67 | $21.55 | $20.61 | $21.45 | $21.10 | 20,207,140 |
2020-09-07 | $21.20 | $21.50 | $20.51 | $20.57 | $20.23 | 17,147,600 |
2020-09-04 | $20.60 | $21.26 | $20.60 | $21.20 | $20.85 | 10,513,150 |
2020-09-03 | $21.30 | $21.33 | $20.71 | $21.02 | $20.68 | 11,370,630 |
2020-09-02 | $21.00 | $21.45 | $20.71 | $21.29 | $20.94 | 15,723,660 |
2020-09-01 | $20.60 | $21.07 | $20.60 | $20.87 | $20.53 | 11,288,460 |
2020-08-31 | $20.71 | $21.35 | $20.59 | $20.62 | $20.28 | 22,902,850 |
2020-08-28 | $19.60 | $20.56 | $19.50 | $20.50 | $20.17 | 20,203,090 |
2020-08-27 | $19.22 | $19.64 | $18.90 | $19.41 | $19.09 | 11,369,170 |
2020-08-26 | $19.98 | $20.22 | $19.00 | $19.17 | $18.86 | 13,623,160 |
2020-08-25 | $19.90 | $20.07 | $19.71 | $19.91 | $19.58 | 6,954,750 |
2020-08-24 | $19.25 | $20.06 | $19.17 | $19.89 | $19.56 | 8,250,610 |
2020-08-21 | $19.55 | $19.83 | $19.18 | $19.32 | $19.00 | 8,384,860 |
2020-08-20 | $19.74 | $20.06 | $19.41 | $19.46 | $19.14 | 8,013,530 |
2020-08-19 | $20.52 | $20.53 | $19.85 | $19.90 | $19.57 | 7,974,160 |
2020-08-18 | $20.25 | $20.79 | $20.16 | $20.51 | $20.17 | 12,699,930 |
2020-08-17 | $19.95 | $20.27 | $19.90 | $20.09 | $19.76 | 8,443,440 |
2020-08-14 | $19.50 | $19.85 | $19.50 | $19.79 | $19.47 | 7,610,350 |
2020-08-13 | $19.87 | $19.95 | $19.45 | $19.67 | $19.35 | 6,160,920 |
2020-08-12 | $19.90 | $20.06 | $19.44 | $19.69 | $19.37 | 9,742,990 |
2020-08-11 | $20.50 | $20.58 | $19.97 | $19.99 | $19.66 | 6,941,700 |
2020-08-10 | $20.42 | $20.87 | $20.21 | $20.45 | $20.12 | 8,062,750 |
2020-08-07 | $21.01 | $21.16 | $20.00 | $20.52 | $20.18 | 12,271,080 |
2020-08-06 | $21.46 | $21.60 | $20.86 | $21.14 | $20.79 | 9,689,090 |
2020-08-05 | $21.50 | $21.66 | $20.98 | $21.60 | $21.25 | 10,408,130 |
2020-08-04 | $21.50 | $21.75 | $21.02 | $21.18 | $20.83 | 12,586,520 |
2020-08-03 | $20.78 | $21.42 | $20.63 | $21.39 | $21.04 | 11,295,740 |
2020-07-31 | $20.53 | $20.79 | $20.21 | $20.50 | $20.17 | 8,612,160 |
2020-07-30 | $20.77 | $20.80 | $20.34 | $20.39 | $20.06 | 6,461,920 |
2020-07-29 | $20.30 | $20.81 | $19.91 | $20.76 | $20.42 | 9,220,830 |
2020-07-28 | $20.35 | $20.60 | $19.88 | $20.13 | $19.80 | 7,761,420 |
2020-07-27 | $20.70 | $20.90 | $19.80 | $20.10 | $19.77 | 16,643,900 |
2020-07-24 | $21.86 | $22.14 | $20.68 | $20.76 | $20.42 | 13,716,590 |
2020-07-23 | $22.10 | $22.31 | $21.12 | $21.92 | $21.56 | 14,123,090 |
2020-07-22 | $22.09 | $22.68 | $22.02 | $22.33 | $21.97 | 13,452,840 |
2020-07-21 | $23.04 | $23.36 | $21.91 | $22.18 | $21.82 | 14,047,160 |
2020-07-20 | $22.50 | $22.72 | $22.00 | $22.55 | $22.18 | 16,698,690 |
2020-07-17 | $22.16 | $22.58 | $21.72 | $22.02 | $21.66 | 11,927,690 |
2020-07-16 | $23.70 | $23.80 | $21.92 | $22.10 | $21.74 | 14,936,880 |
2020-07-15 | $23.55 | $23.99 | $22.90 | $23.38 | $23.00 | 13,577,120 |
2020-07-14 | $24.35 | $24.35 | $23.11 | $23.52 | $23.14 | 17,030,300 |
2020-07-13 | $24.00 | $24.48 | $24.00 | $24.37 | $23.97 | 12,490,020 |
2020-07-10 | $23.85 | $24.36 | $23.66 | $24.09 | $23.70 | 15,692,740 |
2020-07-09 | $24.49 | $24.60 | $23.44 | $24.08 | $23.69 | 25,664,790 |
2020-07-08 | $22.56 | $24.10 | $22.56 | $23.90 | $23.51 | 30,249,610 |
2020-07-07 | $21.39 | $22.66 | $21.28 | $22.08 | $21.72 | 25,260,140 |
2020-07-06 | $20.52 | $21.30 | $20.39 | $21.15 | $20.80 | 18,517,710 |
2020-07-03 | $20.70 | $20.70 | $20.20 | $20.31 | $19.98 | 12,717,200 |
2020-07-02 | $19.63 | $20.93 | $19.40 | $20.39 | $20.06 | 19,688,420 |
2020-07-01 | $20.04 | $20.09 | $19.25 | $19.65 | $19.33 | 10,514,630 |
2020-06-30 | $19.47 | $19.95 | $19.45 | $19.83 | $19.51 | 9,161,960 |
2020-06-29 | $20.02 | $20.06 | $19.22 | $19.40 | $19.08 | 11,269,950 |
2020-06-26 | $20.08 | $20.08 | $20.08 | $20.08 | $19.75 | 0 |
2020-06-25 | $20.08 | $20.08 | $20.08 | $20.08 | $19.75 | 0 |
2020-06-24 | $20.17 | $20.43 | $20.07 | $20.08 | $19.75 | 7,837,300 |
2020-06-23 | $20.10 | $20.79 | $20.10 | $20.37 | $20.04 | 9,718,380 |
2020-06-22 | $20.10 | $20.32 | $20.03 | $20.21 | $19.88 | 6,298,280 |
2020-06-19 | $20.09 | $20.40 | $19.90 | $20.19 | $19.86 | 9,164,280 |
2020-06-18 | $20.70 | $20.78 | $19.99 | $20.02 | $19.69 | 10,709,560 |
2020-06-17 | $20.70 | $20.79 | $20.20 | $20.68 | $20.34 | 7,748,710 |
2020-06-16 | $20.28 | $20.96 | $20.20 | $20.84 | $20.50 | 11,849,200 |
2020-06-15 | $20.45 | $20.56 | $20.06 | $20.17 | $19.84 | 7,544,020 |
2020-06-12 | $20.48 | $20.76 | $20.15 | $20.45 | $20.12 | 10,523,390 |
2020-06-11 | $20.81 | $21.07 | $20.51 | $20.76 | $20.42 | 7,892,440 |
2020-06-10 | $20.07 | $21.05 | $19.88 | $20.77 | $20.43 | 13,378,940 |
2020-06-09 | $20.19 | $20.40 | $19.88 | $19.97 | $19.64 | 6,178,490 |
2020-06-08 | $20.59 | $20.73 | $20.07 | $20.19 | $19.86 | 7,451,310 |
2020-06-05 | $20.39 | $20.63 | $20.03 | $20.59 | $20.25 | 6,124,930 |
2020-06-04 | $20.66 | $20.87 | $20.16 | $20.29 | $19.96 | 8,433,570 |
2020-06-03 | $20.00 | $21.03 | $19.80 | $20.75 | $20.32 | 16,674,510 |
2020-06-02 | $20.01 | $20.30 | $19.81 | $19.99 | $19.58 | 9,605,250 |
2020-06-01 | $19.76 | $20.38 | $19.31 | $20.08 | $19.66 | 15,790,800 |
2020-05-29 | $19.38 | $19.48 | $19.04 | $19.21 | $18.81 | 8,700,240 |
2020-05-28 | $19.44 | $19.68 | $18.96 | $19.34 | $18.94 | 16,205,980 |
2020-05-27 | $18.84 | $19.83 | $18.70 | $19.55 | $19.15 | 31,119,820 |
2020-05-26 | $18.27 | $19.50 | $18.14 | $18.60 | $18.22 | 19,638,750 |
2020-05-25 | $18.52 | $18.93 | $17.61 | $18.10 | $17.73 | 21,440,220 |
2020-05-22 | $19.43 | $19.69 | $18.66 | $18.83 | $18.44 | 10,059,610 |
2020-05-21 | $19.87 | $20.14 | $19.40 | $19.45 | $19.05 | 10,473,780 |
2020-05-20 | $20.11 | $20.64 | $19.70 | $19.94 | $19.53 | 15,244,910 |
2020-05-19 | $19.95 | $20.35 | $19.74 | $20.11 | $19.69 | 13,710,900 |
2020-05-18 | $20.08 | $20.08 | $19.23 | $19.73 | $19.32 | 13,051,170 |
2020-05-15 | $20.54 | $20.58 | $19.96 | $20.01 | $19.60 | 12,128,470 |
2020-05-14 | $20.62 | $20.91 | $20.40 | $20.48 | $20.06 | 7,053,120 |
2020-05-13 | $21.06 | $21.10 | $20.58 | $20.82 | $20.39 | 8,238,920 |
2020-05-12 | $21.10 | $21.34 | $20.70 | $21.10 | $20.66 | 7,439,330 |
2020-05-11 | $21.83 | $21.98 | $20.96 | $21.10 | $20.66 | 10,413,380 |
2020-05-08 | $21.87 | $22.18 | $21.50 | $21.62 | $21.17 | 9,215,300 |
2020-05-07 | $21.98 | $22.00 | $21.45 | $21.61 | $21.16 | 8,334,980 |
2020-05-06 | $21.35 | $21.99 | $21.26 | $21.98 | $21.53 | 10,111,010 |
2020-05-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.07 | 0 |
2020-05-04 | $21.52 | $21.52 | $21.52 | $21.52 | $21.07 | 0 |
2020-05-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.07 | 0 |
2020-04-30 | $20.77 | $21.70 | $20.68 | $21.52 | $21.07 | 10,409,190 |
2020-04-29 | $20.61 | $20.98 | $20.42 | $20.79 | $20.36 | 9,031,760 |
2020-04-28 | $21.02 | $21.29 | $20.20 | $21.07 | $20.63 | 8,223,220 |
2020-04-27 | $20.95 | $21.45 | $20.89 | $20.98 | $20.55 | 4,929,120 |
2020-04-24 | $21.10 | $21.35 | $20.83 | $21.02 | $20.59 | 5,705,900 |
2020-04-23 | $21.61 | $21.65 | $21.12 | $21.19 | $20.75 | 6,153,440 |
2020-04-22 | $21.40 | $21.70 | $21.20 | $21.54 | $21.09 | 6,501,660 |
2020-04-21 | $21.20 | $21.74 | $20.91 | $21.64 | $21.19 | 10,255,530 |
2020-04-20 | $20.59 | $21.24 | $20.48 | $21.20 | $20.76 | 8,978,050 |
2020-04-17 | $20.76 | $21.20 | $20.36 | $20.41 | $19.99 | 7,572,460 |
2020-04-16 | $20.42 | $20.74 | $20.40 | $20.62 | $20.19 | 5,085,980 |
2020-04-15 | $20.40 | $20.96 | $20.40 | $20.50 | $20.08 | 7,819,980 |
2020-04-14 | $20.00 | $20.54 | $19.88 | $20.49 | $20.07 | 5,942,740 |
2020-04-13 | $20.56 | $20.68 | $19.73 | $19.91 | $19.50 | 8,755,850 |
2020-04-10 | $21.48 | $21.48 | $20.51 | $20.69 | $20.26 | 7,699,360 |
2020-04-09 | $21.03 | $21.37 | $20.84 | $21.18 | $20.74 | 7,405,360 |
2020-04-08 | $20.96 | $21.40 | $20.78 | $21.23 | $20.79 | 7,828,840 |
2020-04-07 | $20.85 | $21.32 | $20.71 | $21.18 | $20.74 | 8,356,430 |
2020-04-06 | $20.42 | $20.42 | $20.42 | $20.42 | $20.00 | 0 |
2020-04-03 | $21.01 | $21.01 | $20.26 | $20.42 | $20.00 | 5,594,370 |
2020-04-02 | $20.22 | $20.92 | $20.15 | $20.85 | $20.42 | 7,066,740 |
2020-04-01 | $20.47 | $21.10 | $19.77 | $20.20 | $19.78 | 13,761,370 |
2020-03-31 | $19.98 | $20.65 | $19.72 | $20.33 | $19.91 | 9,622,570 |
2020-03-30 | $20.45 | $20.50 | $19.21 | $19.78 | $19.37 | 10,841,680 |
2020-03-27 | $21.52 | $21.71 | $20.68 | $20.68 | $20.25 | 10,375,830 |
2020-03-26 | $21.81 | $21.82 | $21.21 | $21.28 | $20.84 | 7,072,180 |
2020-03-25 | $21.93 | $22.06 | $21.72 | $21.80 | $21.35 | 7,312,810 |
2020-03-24 | $21.26 | $21.53 | $20.56 | $21.45 | $21.01 | 10,700,350 |
2020-03-23 | $21.30 | $21.75 | $20.80 | $20.84 | $20.41 | 10,488,390 |
2020-03-20 | $21.93 | $22.05 | $21.03 | $21.69 | $21.24 | 8,866,800 |
2020-03-19 | $20.98 | $21.70 | $20.50 | $21.62 | $21.17 | 16,296,930 |
2020-03-18 | $21.06 | $22.44 | $20.88 | $20.88 | $20.45 | 18,756,400 |
2020-03-17 | $21.60 | $21.79 | $20.02 | $20.90 | $20.47 | 10,292,550 |
2020-03-16 | $21.14 | $21.91 | $20.93 | $21.40 | $20.96 | 11,990,570 |
2020-03-13 | $20.10 | $21.76 | $19.88 | $21.41 | $20.97 | 13,690,600 |
2020-03-12 | $20.90 | $21.25 | $20.60 | $21.00 | $20.57 | 10,022,480 |
2020-03-11 | $22.30 | $22.30 | $21.10 | $21.22 | $20.78 | 14,990,600 |
2020-03-10 | $21.31 | $22.17 | $20.73 | $22.16 | $21.70 | 15,643,640 |
2020-03-09 | $22.11 | $22.49 | $21.51 | $21.56 | $21.11 | 13,165,200 |
2020-03-06 | $22.63 | $22.90 | $22.30 | $22.64 | $22.17 | 12,164,180 |
2020-03-05 | $23.50 | $23.82 | $22.78 | $23.02 | $22.54 | 12,343,410 |
2020-03-04 | $22.87 | $23.30 | $22.40 | $22.86 | $22.39 | 10,705,350 |
2020-03-03 | $22.99 | $23.95 | $22.70 | $22.95 | $22.48 | 14,110,350 |
2020-03-02 | $22.74 | $22.95 | $21.80 | $22.55 | $22.08 | 12,791,660 |
2020-02-28 | $22.67 | $23.75 | $21.90 | $22.02 | $21.56 | 23,076,310 |
2020-02-27 | $22.75 | $24.28 | $22.50 | $23.48 | $22.99 | 25,547,600 |
2020-02-26 | $23.17 | $23.68 | $22.50 | $22.76 | $22.29 | 22,874,720 |
2020-02-25 | $23.94 | $24.12 | $22.41 | $23.72 | $23.23 | 23,034,520 |
2020-02-24 | $24.36 | $24.97 | $23.85 | $24.31 | $23.81 | 20,488,160 |
2020-02-21 | $23.57 | $24.85 | $23.40 | $24.50 | $23.99 | 19,696,900 |
2020-02-20 | $24.10 | $24.12 | $22.70 | $23.70 | $23.21 | 19,382,980 |
2020-02-19 | $24.55 | $24.58 | $23.74 | $23.84 | $23.35 | 14,768,350 |
2020-02-18 | $24.12 | $25.37 | $23.68 | $24.87 | $24.36 | 23,515,850 |
2020-02-17 | $23.13 | $24.18 | $23.13 | $24.01 | $23.51 | 16,794,640 |
2020-02-14 | $22.90 | $23.60 | $22.61 | $22.84 | $22.37 | 12,492,060 |
2020-02-13 | $23.30 | $23.69 | $22.68 | $22.90 | $22.43 | 14,473,730 |
2020-02-12 | $22.75 | $23.99 | $22.40 | $23.37 | $22.89 | 24,639,340 |
2020-02-11 | $23.35 | $23.35 | $22.30 | $22.62 | $22.15 | 13,100,120 |
2020-02-10 | $23.87 | $24.20 | $22.90 | $23.21 | $22.73 | 19,014,810 |
2020-02-07 | $23.60 | $23.95 | $22.83 | $23.82 | $23.33 | 22,263,930 |
2020-02-06 | $21.06 | $23.64 | $20.87 | $23.47 | $22.98 | 26,291,220 |
2020-02-05 | $21.02 | $22.08 | $20.83 | $21.49 | $21.05 | 24,244,820 |
2020-02-04 | $19.96 | $21.02 | $19.70 | $20.97 | $20.54 | 15,511,560 |
2020-02-03 | $18.74 | $20.76 | $18.74 | $19.43 | $19.03 | 26,807,010 |
2020-01-31 | $20.82 | $20.82 | $20.82 | $20.82 | $20.39 | 0 |
2020-01-30 | $20.82 | $20.82 | $20.82 | $20.82 | $20.39 | 0 |
2020-01-29 | $20.82 | $20.82 | $20.82 | $20.82 | $20.39 | 0 |
2020-01-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.39 | 0 |
2020-01-27 | $20.82 | $20.82 | $20.82 | $20.82 | $20.39 | 0 |
2020-01-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.39 | 0 |
2020-01-23 | $21.48 | $22.35 | $20.56 | $20.82 | $20.39 | 21,285,080 |
2020-01-22 | $21.12 | $21.82 | $20.65 | $21.55 | $21.10 | 19,022,690 |
2020-01-21 | $20.86 | $21.84 | $20.45 | $21.33 | $20.89 | 36,951,070 |
2020-01-20 | $20.00 | $20.00 | $19.53 | $19.85 | $19.44 | 10,601,450 |
2020-01-17 | $19.64 | $20.32 | $19.53 | $19.84 | $19.43 | 14,554,360 |
2020-01-16 | $19.69 | $19.80 | $19.42 | $19.59 | $19.18 | 8,461,120 |
2020-01-15 | $19.63 | $19.70 | $19.32 | $19.60 | $19.19 | 9,664,290 |
2020-01-14 | $19.77 | $19.84 | $19.36 | $19.69 | $19.28 | 12,814,950 |
2020-01-13 | $18.97 | $19.85 | $18.97 | $19.62 | $19.21 | 17,530,020 |
2020-01-10 | $19.03 | $19.35 | $18.56 | $19.10 | $18.70 | 14,888,080 |
2020-01-09 | $18.44 | $19.13 | $18.44 | $18.89 | $18.50 | 14,530,470 |
2020-01-08 | $18.40 | $18.78 | $18.10 | $18.40 | $18.02 | 14,264,180 |
2020-01-07 | $18.38 | $18.59 | $18.10 | $18.40 | $18.02 | 15,028,410 |
2020-01-06 | $17.75 | $18.41 | $17.75 | $18.20 | $17.82 | 16,061,960 |
2020-01-03 | $17.64 | $17.90 | $17.40 | $17.71 | $17.34 | 7,993,000 |
2020-01-02 | $17.15 | $17.97 | $17.15 | $17.62 | $17.26 | 15,503,230 |
2020-01-01 | $17.10 | $17.10 | $17.10 | $17.10 | $16.75 | 0 |
2019-12-31 | $17.07 | $17.35 | $16.99 | $17.10 | $16.75 | 7,225,850 |
2019-12-30 | $16.57 | $17.30 | $16.38 | $17.07 | $16.72 | 12,811,500 |
2019-12-27 | $17.06 | $17.20 | $16.62 | $16.67 | $16.33 | 10,668,540 |
2019-12-26 | $16.37 | $17.15 | $16.37 | $17.06 | $16.71 | 11,794,110 |
2019-12-25 | $16.23 | $16.51 | $16.17 | $16.37 | $16.03 | 3,743,430 |
2019-12-24 | $16.08 | $16.23 | $15.92 | $16.19 | $15.86 | 4,442,790 |
2019-12-23 | $16.62 | $16.65 | $16.04 | $16.08 | $15.75 | 7,378,170 |
2019-12-20 | $16.96 | $16.96 | $16.60 | $16.62 | $16.28 | 5,792,610 |
2019-12-19 | $16.92 | $17.15 | $16.74 | $16.98 | $16.63 | 8,043,650 |
2019-12-18 | $16.80 | $17.20 | $16.77 | $16.80 | $16.45 | 8,635,730 |
2019-12-17 | $16.81 | $16.96 | $16.72 | $16.83 | $16.48 | 6,784,360 |
2019-12-16 | $16.65 | $16.90 | $16.45 | $16.86 | $16.51 | 10,600,040 |
2019-12-13 | $16.46 | $16.55 | $16.22 | $16.44 | $16.10 | 6,316,780 |
2019-12-12 | $16.51 | $16.55 | $16.29 | $16.32 | $15.98 | 5,213,240 |
2019-12-11 | $16.30 | $16.66 | $16.21 | $16.41 | $16.07 | 8,232,490 |
2019-12-10 | $16.10 | $16.45 | $15.98 | $16.31 | $15.97 | 7,785,160 |
2019-12-09 | $15.80 | $16.16 | $15.76 | $16.09 | $15.76 | 6,852,480 |
2019-12-06 | $15.85 | $15.92 | $15.63 | $15.80 | $15.47 | 4,120,630 |
2019-12-05 | $15.76 | $15.98 | $15.65 | $15.86 | $15.53 | 4,652,990 |
2019-12-04 | $15.63 | $15.90 | $15.55 | $15.68 | $15.36 | 4,210,830 |
2019-12-03 | $15.29 | $15.90 | $15.29 | $15.76 | $15.43 | 6,405,570 |
2019-12-02 | $15.05 | $15.48 | $15.03 | $15.36 | $15.04 | 3,488,510 |
2019-11-29 | $15.20 | $15.25 | $15.00 | $15.08 | $14.77 | 4,441,430 |
2019-11-28 | $15.49 | $15.50 | $15.10 | $15.15 | $14.84 | 6,806,220 |
2019-11-27 | $15.70 | $15.71 | $15.49 | $15.52 | $15.20 | 4,474,860 |
2019-11-26 | $15.90 | $16.03 | $15.65 | $15.67 | $15.35 | 5,986,580 |
2019-11-25 | $16.28 | $16.32 | $15.78 | $15.88 | $15.55 | 6,871,180 |
2019-11-22 | $16.07 | $16.57 | $15.97 | $16.29 | $15.95 | 8,768,050 |
2019-11-21 | $15.82 | $16.12 | $15.80 | $16.04 | $15.71 | 4,249,970 |
2019-11-20 | $16.17 | $16.37 | $15.93 | $15.96 | $15.63 | 5,923,190 |
2019-11-19 | $15.98 | $16.21 | $15.88 | $16.21 | $15.87 | 7,025,380 |
2019-11-18 | $15.81 | $16.01 | $15.81 | $15.93 | $15.60 | 4,854,730 |
2019-11-15 | $15.95 | $16.15 | $15.76 | $15.81 | $15.48 | 3,910,810 |
2019-11-14 | $15.97 | $16.10 | $15.90 | $16.03 | $15.70 | 3,579,110 |
2019-11-13 | $16.13 | $16.24 | $15.85 | $15.97 | $15.64 | 5,302,870 |
2019-11-12 | $16.17 | $16.28 | $15.89 | $16.13 | $15.80 | 7,344,450 |
2019-11-11 | $17.01 | $17.01 | $16.10 | $16.24 | $15.90 | 9,159,070 |
2019-11-08 | $16.81 | $17.15 | $16.81 | $17.03 | $16.68 | 8,505,860 |
2019-11-07 | $16.68 | $16.84 | $16.66 | $16.73 | $16.38 | 3,141,540 |
2019-11-06 | $16.98 | $16.99 | $16.61 | $16.66 | $16.32 | 4,126,700 |
2019-11-05 | $16.74 | $17.07 | $16.64 | $16.90 | $16.55 | 5,987,130 |
2019-11-04 | $16.80 | $16.95 | $16.72 | $16.77 | $16.42 | 3,690,030 |
2019-11-01 | $16.68 | $16.80 | $16.55 | $16.69 | $16.34 | 3,819,650 |
2019-10-31 | $16.88 | $17.03 | $16.68 | $16.71 | $16.36 | 3,520,360 |
2019-10-30 | $17.01 | $17.05 | $16.80 | $16.83 | $16.48 | 4,815,130 |
2019-10-29 | $17.61 | $17.69 | $17.03 | $17.05 | $16.70 | 14,419,230 |
2019-10-28 | $18.00 | $18.00 | $17.35 | $17.96 | $17.59 | 26,471,230 |
2019-10-25 | $16.66 | $16.82 | $16.58 | $16.77 | $16.42 | 3,113,750 |
2019-10-24 | $16.76 | $16.95 | $16.60 | $16.67 | $16.33 | 3,424,780 |
2019-10-23 | $16.90 | $17.07 | $16.68 | $16.76 | $16.41 | 3,187,780 |
2019-10-22 | $16.74 | $16.96 | $16.71 | $16.95 | $16.60 | 4,174,530 |
2019-10-21 | $16.64 | $16.94 | $16.63 | $16.74 | $16.39 | 4,678,130 |
2019-10-18 | $17.00 | $17.02 | $16.51 | $16.62 | $16.28 | 7,094,870 |
2019-10-17 | $17.05 | $17.24 | $16.78 | $16.95 | $16.60 | 6,260,080 |
2019-10-16 | $17.10 | $17.30 | $16.90 | $17.13 | $16.78 | 8,434,050 |
2019-10-15 | $17.69 | $17.69 | $16.90 | $17.04 | $16.69 | 15,953,330 |
2019-10-14 | $18.59 | $18.59 | $17.71 | $17.83 | $17.46 | 21,731,550 |
2019-10-11 | $18.00 | $18.60 | $17.90 | $18.35 | $17.97 | 10,745,980 |
2019-10-10 | $17.31 | $18.19 | $17.31 | $18.07 | $17.70 | 11,427,520 |
2019-10-09 | $17.00 | $17.85 | $17.00 | $17.53 | $17.17 | 9,751,280 |
2019-10-08 | $16.89 | $17.26 | $16.66 | $16.86 | $16.51 | 4,525,430 |
2019-10-07 | $17.14 | $17.14 | $17.14 | $17.14 | $16.79 | 0 |
2019-10-04 | $17.14 | $17.14 | $17.14 | $17.14 | $16.79 | 0 |
2019-10-03 | $17.14 | $17.14 | $17.14 | $17.14 | $16.79 | 0 |
2019-10-02 | $17.14 | $17.14 | $17.14 | $17.14 | $16.79 | 0 |
2019-10-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.79 | 0 |
2019-09-30 | $17.34 | $17.60 | $17.13 | $17.14 | $16.79 | 3,116,130 |
2019-09-27 | $17.04 | $17.38 | $17.03 | $17.27 | $16.91 | 4,483,640 |
2019-09-26 | $17.53 | $17.66 | $17.00 | $17.00 | $16.65 | 6,283,880 |
2019-09-25 | $18.28 | $18.33 | $17.28 | $17.38 | $17.02 | 11,798,950 |
2019-09-24 | $18.07 | $18.55 | $18.07 | $18.25 | $17.87 | 6,214,230 |
2019-09-23 | $18.29 | $18.58 | $17.85 | $18.06 | $17.69 | 5,598,350 |
2019-09-20 | $18.60 | $18.86 | $18.35 | $18.47 | $18.09 | 4,794,200 |
2019-09-19 | $18.33 | $18.59 | $18.22 | $18.57 | $18.19 | 4,458,320 |
2019-09-18 | $18.61 | $18.68 | $18.10 | $18.28 | $17.90 | 6,671,820 |
2019-09-17 | $19.39 | $19.39 | $18.38 | $18.60 | $18.22 | 11,975,870 |
2019-09-16 | $18.82 | $19.90 | $18.70 | $19.20 | $18.80 | 17,347,970 |
2019-09-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.34 | 0 |
2019-09-12 | $18.87 | $18.93 | $18.44 | $18.73 | $18.34 | 7,705,910 |
2019-09-11 | $18.77 | $18.98 | $18.65 | $18.87 | $18.48 | 10,910,920 |
2019-09-10 | $19.03 | $19.12 | $18.54 | $18.60 | $18.22 | 11,803,360 |
2019-09-09 | $18.87 | $19.10 | $18.41 | $19.09 | $18.70 | 13,930,470 |
2019-09-06 | $18.33 | $18.75 | $18.21 | $18.55 | $18.17 | 10,968,090 |
2019-09-05 | $18.20 | $18.68 | $18.15 | $18.28 | $17.90 | 15,203,790 |
2019-09-04 | $18.60 | $18.60 | $17.80 | $18.15 | $17.77 | 15,577,380 |
2019-09-03 | $18.50 | $18.75 | $18.37 | $18.68 | $18.29 | 7,255,360 |
2019-09-02 | $18.18 | $18.77 | $18.00 | $18.65 | $18.26 | 10,413,770 |
2019-08-30 | $18.24 | $18.54 | $17.85 | $18.08 | $17.71 | 11,544,040 |
2019-08-29 | $17.40 | $18.48 | $17.33 | $18.36 | $17.98 | 19,205,240 |
2019-08-28 | $17.60 | $17.74 | $17.30 | $17.54 | $17.18 | 7,853,590 |
2019-08-27 | $16.78 | $17.74 | $16.78 | $17.55 | $17.19 | 12,121,210 |
2019-08-26 | $16.68 | $16.80 | $16.55 | $16.73 | $16.38 | 3,528,220 |
2019-08-23 | $17.10 | $17.10 | $16.76 | $16.90 | $16.55 | 3,630,400 |
2019-08-22 | $17.02 | $17.15 | $16.82 | $17.00 | $16.65 | 4,023,860 |
2019-08-21 | $17.08 | $17.41 | $16.89 | $16.97 | $16.62 | 6,044,780 |
2019-08-20 | $17.50 | $17.50 | $17.01 | $17.11 | $16.76 | 7,607,760 |
2019-08-19 | $16.48 | $17.38 | $16.31 | $17.22 | $16.86 | 14,832,750 |
2019-08-16 | $16.13 | $16.50 | $16.12 | $16.25 | $15.91 | 5,787,820 |
2019-08-15 | $15.90 | $16.20 | $15.78 | $16.16 | $15.83 | 5,158,070 |
2019-08-14 | $16.18 | $16.71 | $16.18 | $16.30 | $15.96 | 5,366,010 |
2019-08-13 | $16.08 | $16.45 | $16.00 | $16.12 | $15.79 | 4,056,460 |
2019-08-12 | $15.79 | $16.19 | $15.75 | $16.19 | $15.86 | 3,163,640 |
2019-08-09 | $16.31 | $16.40 | $15.74 | $15.80 | $15.47 | 6,915,410 |
2019-08-08 | $16.40 | $16.51 | $16.10 | $16.21 | $15.87 | 3,937,810 |
2019-08-07 | $16.84 | $16.90 | $16.22 | $16.28 | $15.94 | 5,267,070 |
2019-08-06 | $16.98 | $16.98 | $16.36 | $16.69 | $16.34 | 8,233,100 |
2019-08-05 | $17.52 | $17.76 | $17.15 | $17.17 | $16.81 | 7,431,480 |
2019-08-02 | $17.41 | $17.75 | $17.26 | $17.56 | $17.20 | 5,347,520 |
2019-08-01 | $17.43 | $17.94 | $17.40 | $17.77 | $17.40 | 6,542,500 |
2019-07-31 | $17.66 | $17.75 | $17.35 | $17.54 | $17.18 | 4,639,280 |
2019-07-30 | $17.49 | $17.84 | $17.48 | $17.64 | $17.28 | 5,605,400 |
2019-07-29 | $17.51 | $17.63 | $17.35 | $17.49 | $17.13 | 3,464,880 |
2019-07-26 | $17.50 | $17.65 | $17.32 | $17.43 | $17.07 | 4,846,940 |
2019-07-25 | $17.33 | $17.75 | $17.21 | $17.69 | $17.32 | 8,128,240 |
2019-07-24 | $16.90 | $17.32 | $16.89 | $17.25 | $16.89 | 4,872,020 |
2019-07-23 | $16.91 | $16.99 | $16.67 | $16.85 | $16.50 | 2,853,370 |
2019-07-22 | $16.89 | $17.04 | $16.59 | $16.91 | $16.56 | 3,147,900 |
2019-07-19 | $16.78 | $17.04 | $16.78 | $16.89 | $16.54 | 2,249,760 |
2019-07-18 | $17.14 | $17.19 | $16.80 | $16.80 | $16.45 | 2,664,020 |
2019-07-17 | $17.12 | $17.36 | $17.02 | $17.20 | $16.84 | 3,610,970 |
2019-07-16 | $17.02 | $17.32 | $17.01 | $17.07 | $16.72 | 4,008,170 |
2019-07-15 | $16.65 | $17.28 | $16.55 | $17.15 | $16.80 | 4,994,010 |
2019-07-12 | $16.74 | $16.83 | $16.55 | $16.78 | $16.43 | 2,810,390 |
2019-07-11 | $17.07 | $17.08 | $16.74 | $16.76 | $16.41 | 2,552,340 |
2019-07-10 | $16.75 | $17.18 | $16.70 | $16.88 | $16.53 | 4,257,420 |
2019-07-09 | $17.30 | $17.30 | $16.58 | $16.94 | $16.59 | 5,725,550 |
2019-07-08 | $17.90 | $17.90 | $16.88 | $17.10 | $16.75 | 7,225,080 |
2019-07-05 | $17.61 | $17.89 | $17.43 | $17.77 | $17.40 | 6,272,610 |
2019-07-04 | $18.20 | $18.20 | $17.20 | $17.43 | $17.07 | 9,723,820 |
2019-07-03 | $18.44 | $18.44 | $17.88 | $17.92 | $17.55 | 5,495,360 |
2019-07-02 | $18.30 | $18.45 | $18.10 | $18.45 | $18.07 | 6,186,590 |
2019-07-01 | $18.41 | $18.56 | $18.13 | $18.35 | $17.97 | 8,650,930 |
2019-06-28 | $17.98 | $18.16 | $17.71 | $17.83 | $17.46 | 4,295,000 |
2019-06-27 | $18.09 | $18.42 | $17.85 | $18.03 | $17.66 | 9,312,940 |
2019-06-26 | $17.40 | $18.12 | $17.32 | $18.09 | $17.72 | 6,358,960 |
2019-06-25 | $17.93 | $18.00 | $17.36 | $17.59 | $17.23 | 7,241,340 |
2019-06-24 | $18.03 | $18.58 | $17.80 | $18.19 | $17.81 | 11,943,000 |
2019-06-21 | $17.55 | $18.00 | $17.55 | $17.69 | $17.32 | 10,550,790 |
2019-06-20 | $16.86 | $17.50 | $16.82 | $17.24 | $16.88 | 7,582,680 |
2019-06-19 | $17.49 | $17.59 | $17.02 | $17.03 | $16.68 | 8,582,180 |
2019-06-18 | $16.75 | $16.95 | $16.55 | $16.79 | $16.44 | 3,444,980 |
2019-06-17 | $16.68 | $16.86 | $16.45 | $16.79 | $16.44 | 4,718,720 |
2019-06-14 | $17.39 | $17.76 | $16.75 | $16.82 | $16.47 | 7,949,820 |
2019-06-13 | $16.90 | $17.25 | $16.71 | $17.08 | $16.73 | 6,358,630 |
2019-06-12 | $16.88 | $17.26 | $16.80 | $16.91 | $16.56 | 6,847,290 |
2019-06-11 | $16.50 | $16.96 | $16.35 | $16.88 | $16.53 | 7,251,170 |
2019-06-10 | $16.18 | $16.50 | $15.88 | $16.36 | $16.02 | 5,544,120 |
2019-06-07 | $15.98 | $15.98 | $15.98 | $15.98 | $15.65 | 0 |
2019-06-06 | $15.96 | $16.32 | $15.90 | $15.98 | $15.65 | 5,374,530 |
2019-06-05 | $16.36 | $16.41 | $15.93 | $15.98 | $15.65 | 4,431,110 |
2019-06-04 | $16.38 | $16.56 | $16.04 | $16.17 | $15.84 | 5,322,940 |
2019-06-03 | $16.70 | $16.71 | $16.26 | $16.40 | $16.06 | 5,855,140 |
2019-05-31 | $16.72 | $16.98 | $16.39 | $16.50 | $16.16 | 6,236,860 |
2019-05-30 | $16.94 | $17.05 | $16.50 | $16.78 | $16.43 | 7,046,110 |
2019-05-29 | $16.69 | $17.38 | $16.62 | $17.07 | $16.72 | 10,383,780 |
2019-05-28 | $16.81 | $17.11 | $16.68 | $16.79 | $16.44 | 10,339,370 |
2019-05-27 | $16.90 | $16.94 | $16.18 | $16.91 | $16.56 | 14,774,400 |
2019-05-24 | $16.00 | $17.00 | $15.88 | $16.52 | $16.18 | 17,738,200 |
2019-05-23 | $16.11 | $17.16 | $15.82 | $15.90 | $15.57 | 26,740,370 |
2019-05-22 | $17.32 | $17.63 | $17.15 | $17.58 | $17.22 | 7,536,780 |
2019-05-21 | $17.00 | $17.36 | $16.90 | $17.26 | $16.90 | 5,773,420 |
2019-05-20 | $17.14 | $17.45 | $16.94 | $17.01 | $16.66 | 8,832,340 |
2019-05-17 | $17.40 | $17.68 | $16.70 | $16.88 | $16.53 | 7,339,540 |
2019-05-16 | $17.20 | $17.65 | $17.18 | $17.37 | $17.01 | 7,908,700 |
2019-05-15 | $17.26 | $17.40 | $17.06 | $17.22 | $16.86 | 6,276,730 |
2019-05-14 | $17.37 | $17.65 | $17.06 | $17.08 | $16.73 | 7,088,610 |
2019-05-13 | $17.00 | $17.97 | $16.80 | $17.47 | $17.11 | 13,891,590 |
2019-05-10 | $16.57 | $17.50 | $16.06 | $17.21 | $16.85 | 17,842,850 |
2019-05-09 | $15.99 | $16.88 | $15.99 | $16.31 | $15.90 | 11,070,340 |
2019-05-08 | $15.86 | $16.43 | $15.56 | $16.08 | $15.67 | 8,597,910 |
2019-05-07 | $16.03 | $16.43 | $15.87 | $16.19 | $15.78 | 8,270,890 |
2019-05-06 | $17.00 | $17.34 | $16.16 | $16.16 | $15.75 | 14,583,580 |
2019-05-03 | $17.95 | $17.95 | $17.95 | $17.95 | $17.50 | 0 |
2019-05-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.50 | 0 |
2019-05-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.50 | 0 |
2019-04-30 | $18.01 | $18.30 | $17.73 | $17.95 | $17.50 | 7,518,420 |
2019-04-29 | $19.10 | $19.10 | $17.68 | $17.85 | $17.40 | 16,806,240 |
2019-04-26 | $18.78 | $19.58 | $18.66 | $19.19 | $18.71 | 13,393,150 |
2019-04-25 | $20.00 | $20.00 | $18.95 | $19.01 | $18.53 | 15,628,670 |
2019-04-24 | $19.93 | $20.48 | $19.43 | $20.00 | $19.50 | 21,242,360 |
2019-04-23 | $19.70 | $20.05 | $19.40 | $19.91 | $19.41 | 18,388,420 |
2019-04-22 | $19.15 | $20.05 | $19.09 | $19.67 | $19.17 | 24,106,680 |
2019-04-19 | $19.42 | $19.46 | $18.85 | $19.07 | $18.59 | 14,222,280 |
2019-04-18 | $18.95 | $19.65 | $18.95 | $19.30 | $18.81 | 17,351,080 |
2019-04-17 | $18.88 | $19.38 | $18.68 | $18.93 | $18.45 | 14,874,410 |
2019-04-16 | $18.90 | $19.17 | $18.14 | $18.98 | $18.50 | 23,951,020 |
2019-04-15 | $20.42 | $20.51 | $19.16 | $19.17 | $18.69 | 18,055,550 |
2019-04-12 | $19.48 | $20.13 | $19.20 | $19.93 | $19.43 | 17,454,140 |
2019-04-11 | $19.46 | $19.88 | $19.21 | $19.46 | $18.97 | 12,317,590 |
2019-04-10 | $19.50 | $20.09 | $19.12 | $19.67 | $19.17 | 22,079,300 |
2019-04-09 | $20.10 | $20.30 | $19.21 | $19.54 | $19.05 | 30,517,390 |
2019-04-08 | $21.15 | $22.00 | $20.50 | $20.56 | $20.04 | 46,054,570 |
2019-04-05 | $21.25 | $21.25 | $21.25 | $21.25 | $20.71 | 0 |
2019-04-04 | $21.20 | $22.12 | $20.02 | $21.25 | $20.71 | 64,604,860 |
2019-04-03 | $20.82 | $20.82 | $20.82 | $20.82 | $20.29 | 11,420,340 |
2019-04-02 | $18.93 | $18.93 | $18.93 | $18.93 | $18.45 | 1,104,140 |
2019-04-01 | $17.21 | $17.21 | $17.21 | $17.21 | $16.78 | 0 |
2019-03-29 | $17.21 | $17.21 | $17.21 | $17.21 | $16.78 | 0 |
2019-03-28 | $17.21 | $17.21 | $17.21 | $17.21 | $16.78 | 0 |
2019-03-27 | $17.21 | $17.21 | $17.21 | $17.21 | $16.78 | 0 |
2019-03-26 | $17.45 | $17.57 | $17.01 | $17.21 | $16.78 | 9,657,620 |
2019-03-25 | $16.88 | $17.56 | $16.75 | $17.45 | $17.01 | 16,697,710 |
2019-03-22 | $17.90 | $17.90 | $16.89 | $17.39 | $16.95 | 26,172,160 |
2019-03-21 | $18.12 | $18.36 | $18.00 | $18.21 | $17.75 | 8,994,770 |
2019-03-20 | $18.50 | $18.57 | $17.72 | $18.12 | $17.66 | 9,316,300 |
2019-03-19 | $18.10 | $18.66 | $17.96 | $18.44 | $17.98 | 12,028,830 |
2019-03-18 | $17.66 | $18.08 | $17.48 | $18.04 | $17.59 | 7,774,470 |
2019-03-15 | $17.77 | $17.98 | $17.40 | $17.63 | $17.19 | 8,830,100 |
2019-03-14 | $18.00 | $18.30 | $17.27 | $17.69 | $17.24 | 16,816,010 |
2019-03-13 | $19.00 | $19.01 | $18.02 | $18.14 | $17.68 | 26,817,610 |
2019-03-12 | $18.70 | $19.58 | $18.42 | $19.33 | $18.84 | 31,215,350 |
2019-03-11 | $17.91 | $18.79 | $17.82 | $18.63 | $18.16 | 24,316,430 |
2019-03-08 | $17.60 | $19.13 | $17.28 | $17.70 | $17.25 | 31,805,490 |
2019-03-07 | $17.20 | $18.40 | $17.15 | $18.25 | $17.79 | 24,518,990 |
2019-03-06 | $17.70 | $17.80 | $17.02 | $17.48 | $17.04 | 16,902,510 |
2019-03-05 | $16.83 | $17.53 | $16.61 | $17.50 | $17.06 | 15,972,300 |
2019-03-04 | $17.06 | $17.60 | $16.50 | $16.83 | $16.41 | 16,736,960 |
2019-03-01 | $16.80 | $16.91 | $16.48 | $16.91 | $16.48 | 6,377,360 |
2019-02-28 | $16.94 | $16.94 | $16.42 | $16.75 | $16.33 | 9,105,870 |
2019-02-27 | $17.25 | $17.53 | $16.66 | $16.79 | $16.37 | 12,766,750 |
2019-02-26 | $17.73 | $17.73 | $17.24 | $17.30 | $16.86 | 17,044,430 |
2019-02-25 | $16.90 | $17.98 | $16.48 | $17.92 | $17.47 | 19,653,280 |
2019-02-22 | $16.09 | $16.42 | $15.80 | $16.38 | $15.97 | 9,931,540 |
2019-02-21 | $16.24 | $16.60 | $16.02 | $16.11 | $15.70 | 8,353,730 |
2019-02-20 | $16.48 | $16.50 | $16.01 | $16.31 | $15.90 | 6,151,710 |
2019-02-19 | $16.60 | $16.89 | $16.20 | $16.48 | $16.06 | 11,369,250 |
2019-02-18 | $15.86 | $16.60 | $15.80 | $16.58 | $16.16 | 14,360,640 |
2019-02-15 | $15.90 | $15.97 | $15.64 | $15.72 | $15.32 | 6,823,670 |
2019-02-14 | $16.25 | $16.25 | $15.62 | $16.00 | $15.60 | 10,153,690 |
2019-02-13 | $16.10 | $16.47 | $15.96 | $16.22 | $15.81 | 10,306,590 |
2019-02-12 | $16.10 | $16.35 | $15.86 | $16.12 | $15.71 | 8,267,600 |
2019-02-11 | $15.57 | $16.28 | $15.57 | $16.20 | $15.79 | 7,378,040 |
2019-02-08 | $15.57 | $15.57 | $15.57 | $15.57 | $15.18 | 0 |
2019-02-07 | $15.57 | $15.57 | $15.57 | $15.57 | $15.18 | 0 |
2019-02-06 | $15.57 | $15.57 | $15.57 | $15.57 | $15.18 | 0 |
2019-02-05 | $15.57 | $15.57 | $15.57 | $15.57 | $15.18 | 0 |
2019-02-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.18 | 0 |
2019-02-01 | $14.94 | $15.74 | $14.94 | $15.57 | $15.18 | 6,449,260 |
2019-01-31 | $15.07 | $15.38 | $14.87 | $14.91 | $14.53 | 6,198,590 |
2019-01-30 | $15.11 | $16.14 | $14.96 | $15.21 | $14.83 | 9,563,580 |
2019-01-29 | $15.28 | $15.45 | $14.90 | $15.03 | $14.65 | 6,844,150 |
2019-01-28 | $15.04 | $15.48 | $14.89 | $15.13 | $14.75 | 4,810,130 |
2019-01-25 | $15.07 | $15.31 | $14.84 | $14.99 | $14.61 | 5,125,360 |
2019-01-24 | $14.75 | $15.31 | $14.68 | $15.04 | $14.66 | 9,718,190 |
2019-01-23 | $14.12 | $14.93 | $14.10 | $14.88 | $14.50 | 11,459,600 |
2019-01-22 | $14.25 | $14.55 | $14.17 | $14.20 | $13.84 | 8,467,130 |
2019-01-21 | $14.20 | $14.43 | $14.10 | $14.29 | $13.93 | 4,040,680 |
2019-01-18 | $14.12 | $14.19 | $13.91 | $14.13 | $13.77 | 3,155,200 |
2019-01-17 | $14.36 | $14.36 | $14.00 | $14.02 | $13.67 | 4,199,520 |
2019-01-16 | $14.15 | $14.76 | $14.12 | $14.41 | $14.05 | 7,896,850 |
2019-01-15 | $14.20 | $14.26 | $13.95 | $14.20 | $13.84 | 4,249,260 |
2019-01-14 | $14.35 | $14.41 | $14.02 | $14.11 | $13.75 | 5,018,780 |
2019-01-11 | $14.15 | $14.47 | $14.10 | $14.21 | $13.85 | 4,216,490 |
2019-01-10 | $14.29 | $14.55 | $14.11 | $14.19 | $13.83 | 4,887,060 |
2019-01-09 | $14.16 | $14.53 | $14.00 | $14.21 | $13.85 | 6,994,940 |
2019-01-08 | $13.90 | $14.54 | $13.90 | $14.15 | $13.79 | 9,204,450 |
2019-01-07 | $13.27 | $14.22 | $13.11 | $14.16 | $13.80 | 12,891,890 |
2019-01-04 | $12.68 | $13.25 | $12.61 | $13.18 | $12.85 | 5,934,010 |
2019-01-03 | $12.82 | $12.94 | $12.53 | $12.88 | $12.56 | 5,545,640 |
2019-01-02 | $13.03 | $13.08 | $12.75 | $12.87 | $12.55 | 3,665,650 |
2019-01-01 | $13.02 | $13.02 | $13.02 | $13.02 | $12.69 | 0 |
2018-12-31 | $13.02 | $13.02 | $13.02 | $13.02 | $12.69 | 0 |
2018-12-28 | $12.90 | $13.38 | $12.89 | $13.02 | $12.69 | 6,085,390 |
2018-12-27 | $13.55 | $13.59 | $12.96 | $12.98 | $12.65 | 5,652,810 |
2018-12-26 | $13.12 | $13.12 | $13.12 | $13.12 | $12.79 | 0 |
2018-12-25 | $13.12 | $13.12 | $13.12 | $13.12 | $12.79 | 0 |
2018-12-24 | $13.05 | $13.19 | $13.02 | $13.12 | $12.79 | 2,093,530 |
2018-12-21 | $13.05 | $13.14 | $12.90 | $13.11 | $12.78 | 2,446,060 |
2018-12-20 | $12.80 | $13.10 | $12.71 | $13.02 | $12.69 | 4,199,330 |
2018-12-19 | $13.45 | $13.50 | $12.75 | $12.85 | $12.53 | 10,084,070 |
2018-12-18 | $13.67 | $13.67 | $13.40 | $13.42 | $13.08 | 4,075,410 |
2018-12-17 | $13.72 | $13.83 | $13.61 | $13.68 | $13.34 | 3,071,780 |
2018-12-14 | $14.00 | $14.00 | $13.76 | $13.76 | $13.41 | 3,322,160 |
2018-12-13 | $14.11 | $14.20 | $13.75 | $14.02 | $13.67 | 5,625,470 |
2018-12-12 | $14.25 | $14.35 | $14.05 | $14.10 | $13.74 | 3,014,350 |
2018-12-11 | $13.95 | $14.25 | $13.93 | $14.25 | $13.89 | 4,843,820 |
2018-12-10 | $13.89 | $14.06 | $13.70 | $13.95 | $13.60 | 3,589,820 |
2018-12-07 | $13.90 | $14.20 | $13.82 | $13.92 | $13.57 | 3,880,630 |
2018-12-06 | $14.31 | $14.35 | $13.88 | $13.91 | $13.56 | 7,411,920 |
2018-12-05 | $13.82 | $14.78 | $13.68 | $14.47 | $14.11 | 13,916,700 |
2018-12-04 | $13.95 | $14.10 | $13.86 | $14.06 | $13.71 | 3,705,100 |
2018-12-03 | $14.27 | $14.39 | $13.93 | $14.05 | $13.70 | 7,943,810 |
2018-11-30 | $13.42 | $13.61 | $13.10 | $13.58 | $13.24 | 3,999,420 |
2018-11-29 | $13.85 | $14.05 | $13.42 | $13.43 | $13.09 | 5,079,190 |
2018-11-28 | $13.56 | $13.90 | $13.41 | $13.84 | $13.49 | 4,458,400 |
2018-11-27 | $13.77 | $13.87 | $13.51 | $13.65 | $13.31 | 4,370,770 |
2018-11-26 | $13.78 | $13.78 | $13.30 | $13.63 | $13.29 | 3,760,260 |
2018-11-23 | $14.13 | $14.20 | $13.57 | $13.60 | $13.26 | 6,632,120 |
2018-11-22 | $14.40 | $14.57 | $14.01 | $14.04 | $13.69 | 7,184,140 |
2018-11-21 | $14.20 | $14.45 | $14.01 | $14.28 | $13.92 | 4,770,560 |
2018-11-20 | $14.52 | $14.86 | $14.31 | $14.39 | $14.03 | 7,226,650 |
2018-11-19 | $14.97 | $15.08 | $14.32 | $14.63 | $14.26 | 8,837,560 |
2018-11-16 | $15.03 | $15.19 | $14.85 | $14.98 | $14.60 | 7,304,560 |
2018-11-15 | $14.80 | $15.07 | $14.71 | $15.01 | $14.63 | 7,729,730 |
2018-11-14 | $14.73 | $15.10 | $14.73 | $14.80 | $14.43 | 5,780,500 |
2018-11-13 | $14.60 | $15.17 | $14.52 | $14.86 | $14.49 | 12,053,670 |
2018-11-12 | $14.29 | $14.86 | $14.23 | $14.81 | $14.44 | 8,799,420 |
2018-11-09 | $14.13 | $14.56 | $14.11 | $14.25 | $13.89 | 7,579,560 |
2018-11-08 | $15.26 | $15.35 | $14.17 | $14.31 | $13.95 | 15,339,180 |
2018-11-07 | $14.73 | $15.20 | $14.67 | $14.99 | $14.61 | 11,294,350 |
2018-11-06 | $14.70 | $14.87 | $14.44 | $14.77 | $14.40 | 6,552,530 |
2018-11-05 | $14.45 | $15.10 | $14.38 | $14.73 | $14.36 | 15,183,450 |
2018-11-02 | $14.19 | $14.90 | $14.19 | $14.60 | $14.23 | 18,297,850 |
2018-11-01 | $14.14 | $14.29 | $13.77 | $13.83 | $13.48 | 13,925,170 |
2018-10-31 | $13.34 | $13.72 | $13.15 | $13.54 | $13.20 | 8,355,550 |
2018-10-30 | $13.29 | $13.49 | $12.81 | $13.41 | $13.07 | 11,469,380 |
2018-10-29 | $13.13 | $13.56 | $12.93 | $13.26 | $12.93 | 6,988,140 |
2018-10-26 | $13.33 | $13.60 | $13.17 | $13.30 | $12.96 | 7,952,690 |
2018-10-25 | $13.10 | $13.42 | $12.60 | $13.17 | $12.84 | 13,328,980 |
2018-10-24 | $13.85 | $14.11 | $13.30 | $13.68 | $13.34 | 11,295,630 |
2018-10-23 | $14.58 | $14.58 | $13.83 | $13.96 | $13.61 | 10,238,810 |
2018-10-22 | $14.20 | $14.88 | $14.02 | $14.44 | $14.08 | 15,571,400 |
2018-10-19 | $12.80 | $14.09 | $12.71 | $13.80 | $13.45 | 18,720,720 |
2018-10-18 | $12.98 | $13.40 | $12.70 | $12.92 | $12.59 | 11,752,200 |
2018-10-17 | $12.92 | $13.29 | $12.66 | $13.10 | $12.77 | 14,505,110 |
2018-10-16 | $13.08 | $13.25 | $12.42 | $12.70 | $12.38 | 12,759,560 |
2018-10-15 | $12.86 | $13.55 | $12.86 | $13.11 | $12.78 | 21,771,510 |
2018-10-12 | $14.00 | $14.34 | $13.80 | $14.09 | $13.73 | 10,832,150 |
2018-10-11 | $14.39 | $14.55 | $13.50 | $13.78 | $13.43 | 16,277,910 |
2018-10-10 | $15.03 | $15.18 | $14.61 | $14.96 | $14.58 | 10,239,830 |
2018-10-09 | $15.45 | $15.58 | $14.65 | $14.94 | $14.56 | 14,092,080 |
2018-10-08 | $15.25 | $15.81 | $15.03 | $15.32 | $14.93 | 11,329,520 |
2018-10-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.49 | 0 |
2018-10-04 | $15.89 | $15.89 | $15.89 | $15.89 | $15.49 | 0 |
2018-10-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.49 | 0 |
2018-10-02 | $15.89 | $15.89 | $15.89 | $15.89 | $15.49 | 0 |
2018-10-01 | $15.89 | $15.89 | $15.89 | $15.89 | $15.49 | 0 |
2018-09-28 | $16.98 | $16.99 | $15.31 | $15.89 | $15.49 | 40,822,950 |
2018-09-27 | $17.62 | $17.86 | $16.86 | $17.01 | $16.58 | 13,686,050 |
2018-09-26 | $17.72 | $17.95 | $17.50 | $17.61 | $17.17 | 8,681,590 |
2018-09-25 | $17.65 | $18.13 | $17.53 | $17.67 | $17.22 | 8,302,620 |
2018-09-24 | $17.63 | $17.63 | $17.63 | $17.63 | $17.19 | 0 |
2018-09-21 | $17.70 | $17.78 | $17.03 | $17.63 | $17.19 | 12,374,640 |
2018-09-20 | $17.61 | $17.99 | $17.46 | $17.63 | $17.19 | 8,399,380 |
2018-09-19 | $17.56 | $18.23 | $17.40 | $17.72 | $17.27 | 12,824,380 |
2018-09-18 | $16.86 | $17.71 | $16.85 | $17.67 | $17.22 | 11,206,530 |
2018-09-17 | $17.50 | $17.52 | $16.81 | $17.04 | $16.61 | 14,211,540 |
2018-09-14 | $19.40 | $19.42 | $17.69 | $17.69 | $17.24 | 27,975,230 |
2018-09-13 | $20.00 | $20.08 | $19.03 | $19.66 | $19.16 | 13,745,040 |
2018-09-12 | $19.32 | $19.85 | $19.07 | $19.40 | $18.91 | 11,692,670 |
2018-09-11 | $19.31 | $19.76 | $19.10 | $19.48 | $18.99 | 12,162,580 |
2018-09-10 | $19.31 | $19.76 | $18.92 | $19.31 | $18.82 | 15,041,430 |
2018-09-07 | $20.41 | $20.98 | $19.50 | $19.50 | $19.01 | 29,249,780 |
2018-09-06 | $19.90 | $20.83 | $19.90 | $20.52 | $20.00 | 21,398,100 |
2018-09-05 | $20.30 | $20.64 | $19.90 | $19.98 | $19.48 | 18,657,890 |
2018-09-04 | $19.14 | $21.32 | $19.11 | $20.59 | $20.07 | 34,831,660 |
2018-09-03 | $18.62 | $19.39 | $17.98 | $19.38 | $18.89 | 18,484,140 |
2018-08-31 | $18.65 | $19.18 | $18.49 | $18.67 | $18.20 | 11,578,470 |
2018-08-30 | $19.25 | $19.25 | $18.72 | $18.83 | $18.36 | 12,041,750 |
2018-08-29 | $18.63 | $19.45 | $18.62 | $19.34 | $18.85 | 22,761,970 |
2018-08-28 | $18.70 | $19.19 | $18.59 | $18.85 | $18.37 | 14,673,190 |
2018-08-27 | $18.08 | $19.00 | $17.89 | $18.73 | $18.26 | 17,948,860 |
2018-08-24 | $17.91 | $18.17 | $17.64 | $17.92 | $17.47 | 9,314,320 |
2018-08-23 | $17.52 | $18.35 | $17.38 | $17.96 | $17.51 | 15,112,410 |
2018-08-22 | $17.70 | $18.22 | $17.40 | $17.52 | $17.08 | 12,208,700 |
2018-08-21 | $17.74 | $18.02 | $17.30 | $17.71 | $17.26 | 14,680,720 |
2018-08-20 | $18.00 | $18.08 | $16.97 | $17.92 | $17.47 | 23,594,560 |
2018-08-17 | $18.45 | $19.66 | $18.15 | $18.15 | $17.69 | 32,726,950 |
2018-08-16 | $17.72 | $18.88 | $17.57 | $18.29 | $17.83 | 21,384,970 |
2018-08-15 | $18.45 | $18.49 | $17.72 | $18.03 | $17.58 | 14,702,360 |
2018-08-14 | $18.60 | $18.68 | $18.15 | $18.49 | $18.02 | 16,483,440 |
2018-08-13 | $17.82 | $19.08 | $17.75 | $18.74 | $18.27 | 27,397,440 |
2018-08-10 | $17.74 | $18.28 | $17.70 | $18.08 | $17.62 | 19,732,430 |
2018-08-09 | $16.36 | $18.00 | $16.30 | $18.00 | $17.55 | 22,866,090 |
2018-08-08 | $16.80 | $17.07 | $16.35 | $16.36 | $15.95 | 9,314,010 |
2018-08-07 | $16.41 | $16.90 | $16.20 | $16.86 | $16.43 | 10,559,660 |
2018-08-06 | $16.59 | $17.05 | $16.11 | $16.25 | $15.84 | 9,493,060 |
2018-08-03 | $17.40 | $17.64 | $16.55 | $16.69 | $16.27 | 11,858,100 |
2018-08-02 | $17.50 | $17.87 | $16.91 | $17.43 | $16.99 | 13,171,090 |
2018-08-01 | $17.54 | $18.14 | $17.48 | $17.65 | $17.20 | 16,563,070 |
2018-07-31 | $17.61 | $17.87 | $17.09 | $17.32 | $16.88 | 8,644,580 |
2018-07-30 | $17.70 | $17.88 | $17.20 | $17.75 | $17.30 | 10,273,550 |
2018-07-27 | $18.25 | $18.30 | $17.54 | $17.64 | $17.20 | 11,568,530 |
2018-07-26 | $18.55 | $18.80 | $17.90 | $18.18 | $17.72 | 17,715,590 |
2018-07-25 | $18.52 | $18.85 | $18.32 | $18.65 | $18.18 | 14,108,040 |
2018-07-24 | $18.58 | $18.74 | $18.10 | $18.53 | $18.06 | 17,422,210 |
2018-07-23 | $17.70 | $18.60 | $17.60 | $18.55 | $18.08 | 25,870,810 |
2018-07-20 | $16.50 | $17.88 | $16.37 | $17.67 | $17.22 | 27,514,760 |
2018-07-19 | $16.63 | $16.69 | $16.26 | $16.62 | $16.20 | 7,701,530 |
2018-07-18 | $16.76 | $16.86 | $16.46 | $16.56 | $16.14 | 9,279,790 |
2018-07-17 | $16.80 | $16.87 | $16.40 | $16.74 | $16.32 | 9,910,200 |
2018-07-16 | $16.35 | $16.98 | $16.05 | $16.95 | $16.52 | 21,241,910 |
2018-07-13 | $17.36 | $17.36 | $16.23 | $16.45 | $16.04 | 36,759,020 |
2018-07-12 | $16.80 | $17.98 | $16.72 | $17.67 | $17.22 | 19,362,360 |
2018-07-11 | $17.18 | $17.34 | $16.10 | $16.99 | $16.56 | 19,380,830 |
2018-07-10 | $17.53 | $17.80 | $17.08 | $17.64 | $17.20 | 15,100,780 |
2018-07-09 | $17.36 | $17.66 | $17.01 | $17.51 | $17.07 | 14,748,660 |
2018-07-06 | $17.41 | $18.13 | $16.60 | $17.13 | $16.70 | 23,280,300 |
2018-07-05 | $17.92 | $18.25 | $17.30 | $17.35 | $16.91 | 13,771,660 |
2018-07-04 | $18.48 | $18.71 | $17.40 | $17.80 | $17.35 | 16,102,060 |
2018-07-03 | $18.30 | $19.10 | $17.90 | $18.90 | $18.42 | 16,823,310 |
2018-07-02 | $18.12 | $18.50 | $17.81 | $18.40 | $17.94 | 13,212,400 |
2018-06-29 | $17.10 | $18.68 | $17.07 | $18.30 | $17.84 | 19,428,020 |
2018-06-28 | $17.06 | $17.41 | $16.91 | $17.07 | $16.64 | 10,112,750 |
2018-06-27 | $17.08 | $17.40 | $16.75 | $17.20 | $16.77 | 13,183,270 |
2018-06-26 | $16.00 | $17.37 | $15.90 | $17.28 | $16.84 | 19,446,870 |
2018-06-25 | $16.84 | $16.96 | $16.07 | $16.22 | $15.81 | 15,280,460 |
2018-06-22 | $14.75 | $16.51 | $14.69 | $16.51 | $16.09 | 17,564,700 |
2018-06-21 | $15.26 | $15.62 | $14.80 | $15.01 | $14.63 | 10,816,290 |
2018-06-20 | $14.41 | $15.55 | $14.35 | $15.24 | $14.86 | 14,355,800 |
2018-06-19 | $15.30 | $15.53 | $14.19 | $14.41 | $14.05 | 11,705,280 |
2018-06-18 | $15.61 | $15.61 | $15.61 | $15.61 | $15.22 | 0 |
2018-06-15 | $15.36 | $15.73 | $14.83 | $15.61 | $15.22 | 12,125,510 |
2018-06-14 | $16.17 | $16.20 | $15.28 | $15.40 | $15.01 | 17,683,970 |
2018-06-13 | $16.55 | $16.83 | $16.12 | $16.19 | $15.78 | 7,770,150 |
2018-06-12 | $16.45 | $16.66 | $15.91 | $16.52 | $16.10 | 9,485,940 |
2018-06-11 | $16.33 | $16.89 | $16.17 | $16.32 | $15.91 | 6,913,500 |
2018-06-08 | $16.20 | $16.73 | $16.02 | $16.45 | $16.04 | 9,919,400 |
2018-06-07 | $17.72 | $17.80 | $16.74 | $16.79 | $16.37 | 7,377,600 |
2018-06-06 | $17.35 | $17.78 | $17.10 | $17.42 | $16.98 | 8,622,190 |
2018-06-05 | $16.77 | $17.34 | $16.71 | $17.24 | $16.81 | 7,446,160 |
2018-06-04 | $16.69 | $17.08 | $15.79 | $16.84 | $16.42 | 15,356,950 |
2018-06-01 | $17.64 | $17.64 | $16.48 | $16.68 | $16.26 | 20,985,380 |
2018-05-31 | $18.84 | $18.84 | $17.32 | $17.83 | $17.38 | 21,630,660 |
2018-05-30 | $17.53 | $19.08 | $17.41 | $18.42 | $17.96 | 18,413,780 |
2018-05-29 | $18.01 | $18.64 | $17.75 | $18.26 | $17.80 | 13,854,080 |
2018-05-28 | $17.64 | $18.42 | $17.54 | $18.01 | $17.56 | 13,264,120 |
2018-05-25 | $18.10 | $18.26 | $17.34 | $17.50 | $17.06 | 10,189,080 |
2018-05-24 | $18.52 | $18.79 | $17.88 | $17.99 | $17.54 | 11,796,870 |
2018-05-23 | $18.78 | $19.04 | $18.22 | $18.41 | $17.95 | 13,793,510 |
2018-05-22 | $30.00 | $30.48 | $29.67 | $30.25 | $18.31 | 8,659,260 |
2018-05-21 | $28.69 | $30.48 | $28.69 | $30.29 | $18.33 | 15,734,620 |
2018-05-18 | $27.32 | $28.35 | $27.32 | $28.32 | $17.14 | 10,507,470 |
2018-05-17 | $27.55 | $27.85 | $27.01 | $27.40 | $16.58 | 7,202,680 |
2018-05-16 | $27.76 | $27.90 | $27.10 | $27.27 | $16.51 | 8,182,950 |
2018-05-15 | $27.00 | $28.12 | $26.83 | $28.05 | $16.98 | 9,068,450 |
2018-05-14 | $27.51 | $28.45 | $26.89 | $27.00 | $16.34 | 10,388,650 |
2018-05-11 | $28.44 | $28.45 | $27.10 | $27.51 | $16.65 | 8,630,470 |
2018-05-10 | $29.21 | $29.38 | $27.98 | $28.26 | $17.10 | 7,894,810 |
2018-05-09 | $29.21 | $29.55 | $28.91 | $29.06 | $17.59 | 3,905,130 |
2018-05-08 | $29.78 | $29.88 | $29.00 | $29.30 | $17.73 | 6,617,620 |
2018-05-07 | $28.29 | $29.63 | $28.05 | $29.62 | $17.93 | 10,020,050 |
2018-05-04 | $29.02 | $29.20 | $27.90 | $28.28 | $17.12 | 9,918,980 |
2018-05-03 | $28.23 | $29.33 | $27.25 | $29.33 | $17.75 | 10,902,600 |
2018-05-02 | $29.06 | $29.10 | $27.80 | $28.26 | $17.10 | 10,623,480 |
2018-05-01 | $28.82 | $28.82 | $28.82 | $28.82 | $17.44 | 0 |
2018-04-30 | $28.82 | $28.82 | $28.82 | $28.82 | $17.44 | 0 |
2018-04-27 | $28.94 | $29.39 | $27.65 | $28.82 | $17.44 | 9,449,270 |
2018-04-26 | $29.34 | $30.00 | $28.80 | $28.81 | $17.44 | 8,455,380 |
2018-04-25 | $28.66 | $30.18 | $28.60 | $29.25 | $17.70 | 12,936,010 |
2018-04-24 | $28.00 | $29.25 | $27.60 | $29.16 | $17.65 | 13,038,080 |
2018-04-23 | $30.78 | $30.78 | $27.45 | $28.25 | $17.10 | 22,505,370 |
2018-04-20 | $31.40 | $31.99 | $30.12 | $30.36 | $18.38 | 14,927,030 |
2018-04-19 | $31.38 | $32.98 | $31.18 | $31.43 | $19.02 | 19,448,610 |
2018-04-18 | $30.10 | $32.34 | $28.78 | $31.86 | $19.28 | 22,238,810 |
2018-04-17 | $32.33 | $32.48 | $29.61 | $29.85 | $18.07 | 19,154,760 |
2018-04-16 | $30.69 | $33.00 | $30.38 | $32.27 | $19.53 | 26,647,870 |
2018-04-13 | $29.36 | $30.98 | $29.36 | $30.69 | $18.58 | 19,053,060 |
2018-04-12 | $29.55 | $30.28 | $29.07 | $29.36 | $17.77 | 14,477,090 |
2018-04-11 | $29.70 | $30.20 | $28.90 | $29.16 | $17.65 | 16,202,260 |
2018-04-10 | $30.28 | $30.46 | $28.67 | $29.40 | $17.79 | 14,911,920 |
2018-04-09 | $29.97 | $30.91 | $29.45 | $30.09 | $18.21 | 14,282,900 |
2018-04-06 | $30.17 | $30.17 | $30.17 | $30.17 | $18.26 | 0 |
2018-04-05 | $30.17 | $30.17 | $30.17 | $30.17 | $18.26 | 0 |
2018-04-04 | $31.34 | $32.00 | $29.69 | $30.17 | $18.26 | 14,894,550 |
2018-04-03 | $30.13 | $31.66 | $29.47 | $31.48 | $19.05 | 18,406,420 |
2018-04-02 | $31.15 | $31.78 | $30.18 | $30.80 | $18.64 | 20,969,440 |
2018-03-30 | $30.00 | $31.96 | $29.30 | $31.00 | $18.76 | 23,945,830 |
2018-03-29 | $28.80 | $30.98 | $28.36 | $29.89 | $18.09 | 24,549,090 |
2018-03-28 | $28.60 | $29.43 | $28.33 | $28.80 | $17.43 | 20,314,430 |
2018-03-27 | $27.30 | $29.44 | $26.87 | $29.44 | $17.82 | 28,370,180 |
2018-03-26 | $24.00 | $26.81 | $24.00 | $26.81 | $16.23 | 26,692,050 |
2018-03-23 | $24.10 | $25.50 | $23.65 | $24.37 | $14.75 | 15,672,360 |
2018-03-22 | $24.50 | $25.30 | $24.38 | $24.55 | $14.86 | 7,235,160 |
2018-03-21 | $25.40 | $26.10 | $24.46 | $24.55 | $14.86 | 9,640,770 |
2018-03-20 | $24.40 | $25.60 | $24.35 | $25.40 | $15.37 | 8,044,120 |
2018-03-19 | $24.15 | $25.48 | $24.05 | $24.72 | $14.96 | 9,054,630 |
2018-03-16 | $24.68 | $24.98 | $24.31 | $24.31 | $14.71 | 7,355,980 |
2018-03-15 | $24.03 | $24.84 | $23.72 | $24.80 | $15.01 | 10,311,450 |
2018-03-14 | $25.01 | $25.40 | $24.07 | $24.12 | $14.60 | 11,554,160 |
2018-03-13 | $25.67 | $25.78 | $25.11 | $25.29 | $15.31 | 10,641,120 |
2018-03-12 | $25.76 | $26.23 | $25.10 | $25.68 | $15.54 | 15,477,190 |
2018-03-09 | $23.81 | $26.10 | $23.58 | $25.60 | $15.49 | 19,554,850 |
2018-03-08 | $23.61 | $24.20 | $23.59 | $23.79 | $14.40 | 8,501,470 |
2018-03-07 | $23.75 | $24.10 | $23.52 | $23.78 | $14.39 | 8,271,590 |
2018-03-06 | $24.25 | $24.35 | $23.44 | $23.76 | $14.38 | 11,030,580 |
2018-03-05 | $23.93 | $24.43 | $23.55 | $24.30 | $14.71 | 10,899,340 |
2018-03-02 | $24.16 | $25.00 | $23.48 | $23.85 | $14.44 | 16,858,580 |
2018-03-01 | $22.90 | $25.00 | $22.81 | $24.45 | $14.80 | 23,216,230 |
2018-02-28 | $22.04 | $23.80 | $22.04 | $23.28 | $14.09 | 22,506,170 |
2018-02-27 | $22.10 | $23.00 | $21.92 | $22.25 | $13.47 | 15,366,500 |
2018-02-26 | $21.39 | $22.60 | $21.13 | $22.28 | $13.49 | 17,380,840 |
2018-02-23 | $21.74 | $21.83 | $20.95 | $21.17 | $12.81 | 10,524,100 |
2018-02-22 | $21.67 | $22.10 | $21.25 | $21.94 | $13.28 | 10,106,310 |
2018-02-21 | $21.40 | $21.40 | $21.40 | $21.40 | $12.95 | 0 |
2018-02-20 | $21.40 | $21.40 | $21.40 | $21.40 | $12.95 | 0 |
2018-02-19 | $21.40 | $21.40 | $21.40 | $21.40 | $12.95 | 0 |
2018-02-16 | $21.40 | $21.40 | $21.40 | $21.40 | $12.95 | 0 |
2018-02-15 | $21.40 | $21.40 | $21.40 | $21.40 | $12.95 | 0 |
2018-02-14 | $21.30 | $21.86 | $21.25 | $21.40 | $12.95 | 5,004,440 |
2018-02-13 | $21.56 | $22.18 | $21.01 | $21.52 | $13.03 | 13,625,920 |
2018-02-12 | $20.28 | $21.60 | $20.12 | $21.28 | $12.88 | 11,674,930 |
2018-02-09 | $19.80 | $20.55 | $19.50 | $19.86 | $12.02 | 11,562,950 |
2018-02-08 | $18.86 | $20.67 | $18.70 | $20.18 | $12.21 | 10,096,950 |
2018-02-07 | $18.86 | $19.15 | $18.10 | $18.91 | $11.45 | 8,003,680 |
2018-02-06 | $19.00 | $19.64 | $18.00 | $18.50 | $11.20 | 12,708,010 |
2018-02-05 | $20.11 | $21.00 | $19.63 | $19.67 | $11.91 | 6,720,190 |
2018-02-02 | $19.94 | $21.23 | $19.13 | $20.45 | $12.38 | 8,826,430 |
2018-02-01 | $20.45 | $21.10 | $20.27 | $20.72 | $12.54 | 9,132,770 |
2018-01-31 | $20.24 | $21.13 | $20.07 | $20.54 | $12.43 | 9,836,480 |
2018-01-30 | $20.09 | $20.78 | $19.99 | $20.24 | $12.25 | 6,088,230 |
2018-01-29 | $20.60 | $20.88 | $20.01 | $20.15 | $12.20 | 5,615,600 |
2018-01-26 | $20.66 | $20.96 | $20.28 | $20.49 | $12.40 | 7,531,760 |
2018-01-25 | $20.24 | $20.91 | $20.09 | $20.14 | $12.19 | 8,309,170 |
2018-01-24 | $19.49 | $20.40 | $19.21 | $20.24 | $12.25 | 9,234,900 |
2018-01-23 | $19.80 | $19.87 | $19.39 | $19.49 | $11.80 | 3,529,750 |
2018-01-22 | $18.77 | $19.88 | $18.40 | $19.80 | $11.98 | 9,682,710 |
2018-01-19 | $18.97 | $19.25 | $18.66 | $18.93 | $11.46 | 4,753,090 |
2018-01-18 | $18.82 | $19.30 | $18.78 | $18.97 | $11.48 | 4,391,740 |
2018-01-17 | $18.84 | $19.14 | $18.30 | $18.86 | $11.42 | 7,219,850 |
2018-01-16 | $19.50 | $19.56 | $18.73 | $18.95 | $11.47 | 13,119,230 |
2018-01-15 | $20.65 | $20.65 | $19.60 | $19.75 | $11.95 | 10,820,110 |
2018-01-12 | $21.20 | $21.48 | $20.50 | $20.65 | $12.50 | 6,287,570 |
2018-01-11 | $20.70 | $21.50 | $20.48 | $21.37 | $12.93 | 9,711,470 |
2018-01-10 | $20.09 | $20.99 | $19.85 | $20.83 | $12.61 | 9,473,530 |
2018-01-09 | $19.98 | $20.15 | $19.75 | $20.02 | $12.12 | 4,518,160 |
2018-01-08 | $20.68 | $20.78 | $19.68 | $20.14 | $12.19 | 7,585,430 |
2018-01-05 | $20.79 | $20.79 | $20.44 | $20.66 | $12.50 | 3,823,990 |
2018-01-04 | $20.29 | $20.86 | $20.21 | $20.59 | $12.46 | 6,877,860 |
2018-01-03 | $20.05 | $20.47 | $19.95 | $20.31 | $12.29 | 6,780,390 |
2018-01-02 | $19.88 | $20.30 | $19.57 | $20.27 | $12.27 | 6,754,630 |
2018-01-01 | $19.98 | $19.98 | $19.98 | $19.98 | $12.09 | 0 |
2017-12-29 | $19.85 | $20.20 | $19.84 | $19.98 | $12.09 | 5,571,570 |
2017-12-28 | $21.09 | $21.09 | $19.77 | $19.87 | $12.03 | 19,520,240 |
2017-12-27 | $21.49 | $22.25 | $21.34 | $21.39 | $12.95 | 10,465,450 |
2017-12-26 | $21.73 | $21.87 | $21.13 | $21.56 | $13.05 | 8,451,780 |
2017-12-25 | $21.10 | $22.26 | $21.10 | $21.65 | $13.10 | 13,880,590 |
2017-12-22 | $21.20 | $21.86 | $20.99 | $21.01 | $12.72 | 9,331,210 |
2017-12-21 | $21.31 | $21.68 | $20.63 | $21.27 | $12.87 | 10,624,800 |
2017-12-20 | $21.69 | $21.84 | $21.25 | $21.39 | $12.95 | 7,951,470 |
2017-12-19 | $21.76 | $22.03 | $21.24 | $21.80 | $13.19 | 11,748,700 |
2017-12-18 | $22.06 | $22.30 | $21.40 | $21.68 | $13.12 | 11,179,440 |
2017-12-15 | $22.35 | $22.68 | $22.05 | $22.12 | $13.39 | 15,222,730 |
2017-12-14 | $21.54 | $23.25 | $21.47 | $22.53 | $13.64 | 26,975,720 |
2017-12-13 | $21.70 | $21.85 | $21.30 | $21.74 | $13.16 | 14,596,100 |
2017-12-12 | $21.36 | $22.08 | $21.16 | $21.23 | $12.85 | 22,847,590 |
2017-12-11 | $21.00 | $22.14 | $20.98 | $21.19 | $12.83 | 30,437,880 |
2017-12-08 | $20.05 | $20.19 | $19.79 | $20.13 | $12.18 | 9,327,620 |
2017-12-07 | $19.55 | $20.17 | $19.41 | $19.96 | $12.08 | 11,333,290 |
2017-12-06 | $18.90 | $19.87 | $18.87 | $19.70 | $11.92 | 11,136,760 |
2017-12-05 | $19.81 | $20.28 | $18.71 | $18.98 | $11.49 | 14,223,950 |
2017-12-04 | $20.35 | $20.39 | $19.62 | $19.80 | $11.98 | 13,357,650 |
2017-12-01 | $18.78 | $20.45 | $18.71 | $20.32 | $12.30 | 17,399,040 |
2017-11-30 | $19.24 | $19.24 | $18.73 | $18.95 | $11.47 | 4,051,490 |
2017-11-29 | $19.10 | $19.30 | $18.76 | $19.26 | $11.66 | 6,441,050 |
2017-11-28 | $18.17 | $19.16 | $18.17 | $19.06 | $11.54 | 6,892,220 |
2017-11-27 | $18.03 | $19.00 | $17.76 | $18.22 | $11.03 | 8,211,700 |
2017-11-24 | $18.40 | $18.75 | $17.93 | $18.02 | $10.91 | 6,759,520 |
2017-11-23 | $19.79 | $19.98 | $18.50 | $18.59 | $11.25 | 10,620,310 |
2017-11-22 | $19.80 | $20.37 | $19.40 | $19.70 | $11.92 | 11,648,070 |
2017-11-21 | $20.25 | $20.58 | $19.72 | $19.95 | $12.07 | 11,784,020 |
2017-11-20 | $19.31 | $19.97 | $18.50 | $19.97 | $12.09 | 9,795,350 |
2017-11-17 | $19.60 | $20.28 | $19.30 | $19.54 | $11.83 | 11,848,490 |
2017-11-16 | $19.18 | $19.90 | $19.15 | $19.70 | $11.92 | 11,204,990 |
2017-11-15 | $20.18 | $20.18 | $19.05 | $19.08 | $11.55 | 11,370,640 |
2017-11-14 | $19.60 | $20.76 | $19.50 | $20.18 | $12.21 | 19,195,880 |
2017-11-13 | $19.58 | $19.87 | $19.31 | $19.72 | $11.94 | 8,465,420 |
2017-11-10 | $19.50 | $19.80 | $19.35 | $19.58 | $11.85 | 10,722,040 |
2017-11-09 | $19.01 | $20.32 | $18.87 | $19.77 | $11.97 | 20,849,040 |
2017-11-08 | $18.80 | $19.46 | $18.60 | $19.30 | $11.68 | 19,495,090 |
2017-11-07 | $18.69 | $18.96 | $18.15 | $18.30 | $11.08 | 11,160,280 |
2017-11-06 | $18.20 | $18.56 | $18.04 | $18.55 | $11.23 | 7,881,560 |
2017-11-03 | $17.70 | $18.67 | $17.70 | $18.37 | $11.12 | 15,728,390 |
2017-11-02 | $17.55 | $18.18 | $17.50 | $17.90 | $10.83 | 13,805,780 |
2017-11-01 | $16.91 | $17.27 | $16.80 | $17.20 | $10.41 | 3,917,340 |
2017-10-31 | $16.82 | $17.01 | $16.67 | $16.89 | $10.22 | 3,309,420 |
2017-10-30 | $17.35 | $17.42 | $16.60 | $16.91 | $10.23 | 5,003,850 |
2017-10-27 | $17.68 | $17.70 | $17.35 | $17.41 | $10.54 | 4,635,500 |
2017-10-26 | $17.33 | $17.71 | $17.12 | $17.60 | $10.65 | 6,057,820 |
2017-10-25 | $17.02 | $17.34 | $16.92 | $17.33 | $10.49 | 3,774,120 |
2017-10-24 | $17.09 | $17.12 | $16.82 | $17.03 | $10.31 | 2,723,920 |
2017-10-23 | $17.03 | $17.15 | $16.93 | $17.09 | $10.34 | 2,593,750 |
2017-10-20 | $16.86 | $17.05 | $16.79 | $16.96 | $10.27 | 3,662,060 |
2017-10-19 | $17.18 | $17.28 | $16.86 | $16.94 | $10.25 | 4,350,090 |
2017-10-18 | $17.84 | $18.05 | $16.98 | $17.03 | $10.31 | 6,878,260 |
2017-10-17 | $17.99 | $18.17 | $17.87 | $17.88 | $10.82 | 3,620,310 |
2017-10-16 | $18.70 | $18.74 | $17.79 | $17.97 | $10.88 | 7,552,810 |
2017-10-13 | $18.49 | $18.55 | $18.22 | $18.50 | $11.20 | 6,103,320 |
2017-10-12 | $18.17 | $18.64 | $18.16 | $18.43 | $11.15 | 8,831,110 |
2017-10-11 | $18.27 | $18.47 | $17.99 | $18.21 | $11.02 | 7,557,980 |
2017-10-10 | $17.90 | $18.35 | $17.81 | $18.25 | $11.05 | 7,587,570 |
2017-10-09 | $17.75 | $17.95 | $17.61 | $17.87 | $10.82 | 4,416,550 |
2017-10-06 | $17.49 | $17.49 | $17.49 | $17.49 | $10.59 | 0 |
2017-10-05 | $17.49 | $17.49 | $17.49 | $17.49 | $10.59 | 0 |
2017-10-04 | $17.49 | $17.49 | $17.49 | $17.49 | $10.59 | 0 |
2017-10-03 | $17.49 | $17.49 | $17.49 | $17.49 | $10.59 | 0 |
2017-10-02 | $17.49 | $17.49 | $17.49 | $17.49 | $10.59 | 0 |
2017-09-29 | $17.41 | $17.62 | $17.41 | $17.49 | $10.59 | 2,945,410 |
2017-09-28 | $17.65 | $17.92 | $17.45 | $17.45 | $10.56 | 3,781,510 |
2017-09-27 | $17.57 | $17.85 | $17.53 | $17.65 | $10.68 | 3,539,220 |
2017-09-26 | $18.05 | $18.05 | $17.39 | $17.56 | $10.63 | 5,559,720 |
2017-09-25 | $18.00 | $18.35 | $17.85 | $17.95 | $10.86 | 5,241,810 |
2017-09-22 | $17.79 | $18.15 | $17.35 | $18.12 | $10.97 | 9,289,910 |
2017-09-21 | $18.08 | $18.40 | $17.85 | $17.85 | $10.80 | 5,715,390 |
2017-09-20 | $18.43 | $18.55 | $17.92 | $18.26 | $11.05 | 8,703,770 |
2017-09-19 | $17.98 | $18.38 | $17.86 | $18.28 | $11.06 | 7,968,820 |
2017-09-18 | $17.82 | $18.09 | $17.73 | $17.98 | $10.88 | 4,798,890 |
2017-09-15 | $18.10 | $18.22 | $17.69 | $17.75 | $10.74 | 5,099,980 |
2017-09-14 | $18.24 | $18.39 | $18.00 | $18.10 | $10.96 | 5,362,780 |
2017-09-13 | $18.32 | $18.47 | $18.16 | $18.24 | $11.04 | 4,301,660 |
2017-09-12 | $18.44 | $18.53 | $18.12 | $18.18 | $11.00 | 7,113,420 |
2017-09-11 | $18.25 | $18.50 | $18.18 | $18.39 | $11.13 | 4,575,380 |
2017-09-08 | $18.46 | $18.77 | $18.19 | $18.35 | $11.11 | 7,232,470 |
2017-09-07 | $19.18 | $19.41 | $18.59 | $18.60 | $11.26 | 11,109,610 |
2017-09-06 | $18.65 | $19.09 | $18.58 | $18.98 | $11.49 | 9,008,710 |
2017-09-05 | $18.97 | $19.23 | $18.68 | $18.72 | $11.33 | 9,688,530 |
2017-09-04 | $19.16 | $19.44 | $18.56 | $19.08 | $11.55 | 14,441,610 |
2017-09-01 | $18.88 | $19.25 | $18.71 | $19.14 | $11.58 | 8,513,160 |
2017-08-31 | $19.02 | $19.08 | $18.58 | $18.89 | $11.43 | 8,741,010 |
2017-08-30 | $19.24 | $19.50 | $18.85 | $19.14 | $11.58 | 9,308,220 |
2017-08-29 | $19.42 | $19.57 | $18.90 | $18.99 | $11.49 | 11,940,550 |
2017-08-28 | $19.05 | $19.57 | $18.70 | $19.33 | $11.70 | 18,394,680 |
2017-08-25 | $18.08 | $18.88 | $18.07 | $18.64 | $11.28 | 12,652,180 |
2017-08-24 | $18.33 | $19.25 | $17.94 | $18.05 | $10.92 | 11,919,980 |
2017-08-23 | $18.12 | $18.45 | $17.89 | $18.09 | $10.95 | 6,837,070 |
2017-08-22 | $18.20 | $18.37 | $17.85 | $18.03 | $10.91 | 8,823,010 |
2017-08-21 | $18.21 | $18.78 | $18.18 | $18.41 | $11.14 | 7,342,780 |
2017-08-18 | $18.48 | $18.69 | $18.19 | $18.31 | $11.08 | 7,494,520 |
2017-08-17 | $18.28 | $19.08 | $18.02 | $18.68 | $11.31 | 17,647,670 |
2017-08-16 | $17.47 | $18.60 | $17.46 | $18.26 | $11.05 | 19,649,190 |
2017-08-15 | $17.38 | $17.94 | $17.35 | $17.51 | $10.60 | 9,891,470 |
2017-08-14 | $16.95 | $17.59 | $16.80 | $17.41 | $10.54 | 11,750,530 |
2017-08-11 | $16.31 | $17.10 | $16.18 | $16.60 | $10.05 | 7,089,930 |
2017-08-10 | $16.72 | $16.88 | $16.26 | $16.36 | $9.90 | 3,736,550 |
2017-08-09 | $16.70 | $16.93 | $16.58 | $16.68 | $10.10 | 4,263,500 |
2017-08-08 | $16.51 | $16.78 | $16.35 | $16.68 | $10.10 | 4,707,910 |
2017-08-07 | $16.46 | $16.80 | $16.44 | $16.48 | $9.97 | 3,236,590 |
2017-08-04 | $16.60 | $16.75 | $16.43 | $16.43 | $9.94 | 4,614,870 |
2017-08-03 | $16.47 | $17.17 | $16.36 | $16.75 | $10.14 | 8,791,180 |
2017-08-02 | $16.78 | $16.78 | $16.32 | $16.37 | $9.91 | 4,725,140 |
2017-08-01 | $16.54 | $16.80 | $16.50 | $16.64 | $10.07 | 3,579,650 |
2017-07-31 | $16.56 | $16.85 | $16.50 | $16.61 | $10.05 | 3,529,060 |
2017-07-28 | $16.88 | $17.00 | $16.56 | $16.57 | $10.03 | 5,292,150 |
2017-07-27 | $16.08 | $17.28 | $16.00 | $16.98 | $10.28 | 9,721,840 |
2017-07-26 | $15.93 | $16.24 | $15.88 | $16.18 | $9.79 | 3,826,700 |
2017-07-25 | $16.09 | $16.56 | $15.85 | $15.87 | $9.61 | 3,462,350 |
2017-07-24 | $15.86 | $16.36 | $15.70 | $16.18 | $9.79 | 4,957,480 |
2017-07-21 | $15.60 | $16.14 | $15.60 | $15.86 | $9.60 | 4,587,390 |
2017-07-20 | $15.57 | $15.82 | $15.50 | $15.55 | $9.41 | 3,222,470 |
2017-07-19 | $15.56 | $15.66 | $15.30 | $15.58 | $9.43 | 3,603,950 |
2017-07-18 | $15.32 | $15.85 | $15.05 | $15.57 | $9.42 | 5,115,000 |
2017-07-17 | $16.80 | $17.00 | $15.30 | $15.31 | $9.27 | 8,794,800 |
2017-07-14 | $16.98 | $17.17 | $16.90 | $16.94 | $10.25 | 2,513,950 |
2017-07-13 | $17.06 | $17.16 | $16.86 | $16.98 | $10.28 | 2,375,010 |
2017-07-12 | $17.12 | $17.35 | $16.82 | $17.06 | $10.33 | 3,291,200 |
2017-07-11 | $17.55 | $17.55 | $17.19 | $17.19 | $10.40 | 3,410,750 |
2017-07-10 | $17.71 | $17.94 | $17.48 | $17.49 | $10.59 | 3,829,800 |
2017-07-07 | $17.74 | $17.85 | $17.61 | $17.81 | $10.78 | 3,474,540 |
2017-07-06 | $17.89 | $18.00 | $17.62 | $17.75 | $10.74 | 4,433,380 |
2017-07-05 | $17.87 | $18.18 | $17.69 | $17.83 | $10.79 | 7,023,140 |
2017-07-04 | $17.40 | $17.87 | $17.40 | $17.87 | $10.82 | 7,444,950 |
2017-07-03 | $17.28 | $17.54 | $17.19 | $17.45 | $10.56 | 3,368,620 |
2017-06-30 | $17.33 | $17.33 | $17.33 | $17.33 | $10.49 | 0 |
2017-06-29 | $17.33 | $17.33 | $17.33 | $17.33 | $10.49 | 0 |
2017-06-28 | $17.42 | $17.75 | $17.25 | $17.33 | $10.49 | 6,302,550 |
2017-06-27 | $17.28 | $17.45 | $17.20 | $17.26 | $10.45 | 3,659,540 |
2017-06-26 | $17.02 | $17.26 | $17.02 | $17.21 | $10.42 | 3,367,220 |
2017-06-23 | $17.00 | $17.20 | $16.75 | $17.02 | $10.30 | 3,884,510 |
2017-06-22 | $17.16 | $17.44 | $17.02 | $17.05 | $10.32 | 5,519,250 |
2017-06-21 | $17.30 | $17.33 | $17.03 | $17.20 | $10.41 | 4,818,140 |
2017-06-20 | $17.48 | $18.12 | $17.38 | $17.38 | $10.52 | 11,019,720 |
2017-06-19 | $17.21 | $17.38 | $17.13 | $17.38 | $10.52 | 4,376,350 |
2017-06-16 | $17.12 | $17.33 | $17.08 | $17.20 | $10.41 | 5,089,850 |
2017-06-15 | $16.68 | $17.28 | $16.61 | $17.08 | $10.34 | 6,549,480 |
2017-06-14 | $16.76 | $16.95 | $16.65 | $16.75 | $10.14 | 3,047,830 |
2017-06-13 | $16.56 | $16.89 | $16.56 | $16.74 | $10.13 | 3,237,030 |
2017-06-12 | $16.94 | $16.96 | $16.43 | $16.55 | $10.02 | 4,084,680 |
2017-06-09 | $17.32 | $17.32 | $16.94 | $17.02 | $10.30 | 5,949,120 |
2017-06-08 | $17.19 | $17.36 | $16.91 | $17.30 | $10.47 | 4,380,430 |
2017-06-07 | $16.69 | $17.24 | $16.67 | $17.19 | $10.40 | 4,662,980 |
2017-06-06 | $16.68 | $16.93 | $16.60 | $16.76 | $10.14 | 2,516,700 |
2017-06-05 | $16.65 | $16.96 | $16.61 | $16.68 | $10.10 | 3,510,900 |
2017-06-02 | $16.21 | $16.75 | $16.02 | $16.58 | $10.04 | 4,029,950 |
2017-06-01 | $17.23 | $17.45 | $16.16 | $16.21 | $9.81 | 7,452,610 |
2017-05-31 | $17.63 | $17.76 | $17.32 | $17.40 | $10.53 | 5,687,430 |
2017-05-30 | $17.41 | $17.41 | $17.41 | $17.41 | $10.54 | 0 |
2017-05-29 | $17.41 | $17.41 | $17.41 | $17.41 | $10.54 | 0 |
2017-05-26 | $16.98 | $17.55 | $16.92 | $17.41 | $10.54 | 6,598,940 |
2017-05-25 | $16.94 | $17.18 | $16.41 | $17.10 | $10.35 | 5,801,940 |
2017-05-24 | $16.68 | $16.95 | $16.00 | $16.93 | $10.25 | 6,405,930 |
2017-05-23 | $17.90 | $17.98 | $16.66 | $16.71 | $10.11 | 7,882,690 |
2017-05-22 | $17.78 | $18.24 | $17.50 | $17.61 | $10.66 | 7,805,740 |
2017-05-19 | $18.34 | $18.60 | $17.83 | $18.07 | $10.94 | 12,616,160 |
2017-05-18 | $17.88 | $18.70 | $17.71 | $18.49 | $11.19 | 21,082,460 |
2017-05-17 | $17.66 | $18.08 | $17.48 | $17.97 | $10.88 | 16,831,290 |
2017-05-16 | $17.88 | $18.08 | $17.26 | $17.91 | $10.82 | 24,247,990 |
2017-05-15 | $18.14 | $18.14 | $17.93 | $18.14 | $10.95 | 25,438,600 |
2017-05-12 | $16.65 | $16.68 | $16.21 | $16.49 | $9.96 | 2,590,870 |
2017-05-11 | $16.60 | $16.87 | $15.85 | $16.54 | $9.99 | 5,524,200 |
2017-05-10 | $17.79 | $17.91 | $16.71 | $16.84 | $10.17 | 4,921,860 |
2017-05-09 | $17.50 | $17.88 | $17.49 | $17.79 | $10.74 | 3,247,480 |
2017-05-08 | $17.66 | $18.23 | $17.60 | $17.62 | $10.64 | 4,490,510 |
2017-05-05 | $17.73 | $17.95 | $17.73 | $17.74 | $10.71 | 2,122,790 |
2017-05-04 | $17.80 | $18.18 | $17.65 | $17.85 | $10.78 | 4,643,530 |
2017-05-03 | $18.11 | $18.35 | $17.75 | $18.14 | $10.95 | 5,953,640 |
2017-05-02 | $18.12 | $18.32 | $18.12 | $18.18 | $10.98 | 2,339,620 |
2017-05-01 | $18.14 | $18.14 | $18.14 | $18.14 | $10.95 | 0 |
2017-04-28 | $18.06 | $18.20 | $18.04 | $18.14 | $10.95 | 2,765,080 |
2017-04-27 | $17.94 | $18.30 | $17.47 | $18.18 | $10.98 | 6,246,820 |
2017-04-26 | $18.09 | $18.15 | $17.84 | $17.90 | $10.81 | 3,259,280 |
2017-04-25 | $17.56 | $18.37 | $17.56 | $18.07 | $10.91 | 4,955,950 |
2017-04-24 | $18.09 | $18.09 | $17.44 | $17.55 | $10.60 | 3,172,220 |
2017-04-21 | $17.95 | $18.07 | $17.85 | $17.94 | $10.83 | 1,818,990 |
2017-04-20 | $17.95 | $18.20 | $17.76 | $17.90 | $10.81 | 3,204,740 |
2017-04-19 | $18.20 | $18.25 | $17.70 | $17.96 | $10.85 | 3,970,090 |
2017-04-18 | $18.64 | $18.74 | $18.19 | $18.20 | $10.99 | 3,017,660 |
2017-04-17 | $18.74 | $18.81 | $18.50 | $18.52 | $11.18 | 2,398,390 |
2017-04-14 | $18.79 | $18.92 | $18.60 | $18.68 | $11.28 | 3,032,040 |
2017-04-13 | $18.90 | $19.15 | $18.84 | $18.91 | $11.42 | 2,498,240 |
2017-04-12 | $19.01 | $19.17 | $18.78 | $18.90 | $11.41 | 3,330,490 |
2017-04-11 | $18.93 | $19.18 | $18.62 | $19.08 | $11.52 | 5,167,120 |
2017-04-10 | $19.50 | $19.50 | $18.89 | $18.93 | $11.43 | 5,438,440 |
2017-04-07 | $19.48 | $19.73 | $19.40 | $19.44 | $11.74 | 4,425,050 |
2017-04-06 | $19.26 | $19.79 | $19.20 | $19.65 | $11.87 | 6,897,370 |
2017-04-05 | $19.00 | $19.40 | $19.00 | $19.25 | $11.63 | 6,273,490 |
2017-04-04 | $19.05 | $19.05 | $19.05 | $19.05 | $11.50 | 0 |
2017-04-03 | $19.05 | $19.05 | $19.05 | $19.05 | $11.50 | 0 |
2017-03-31 | $19.20 | $19.65 | $18.88 | $19.05 | $11.50 | 6,621,200 |
2017-03-30 | $19.18 | $19.87 | $19.06 | $19.28 | $11.64 | 6,545,550 |
2017-03-29 | $19.70 | $19.80 | $19.18 | $19.18 | $11.58 | 4,156,860 |
2017-03-28 | $19.60 | $19.88 | $19.53 | $19.67 | $11.88 | 4,366,130 |
2017-03-27 | $19.58 | $19.70 | $19.35 | $19.49 | $11.77 | 3,593,070 |
2017-03-24 | $19.43 | $19.57 | $19.26 | $19.55 | $11.81 | 3,070,640 |
2017-03-23 | $19.55 | $19.73 | $19.08 | $19.32 | $11.67 | 5,347,250 |
2017-03-22 | $19.88 | $19.92 | $19.50 | $19.57 | $11.82 | 5,392,350 |
2017-03-21 | $19.93 | $20.15 | $19.91 | $20.03 | $12.10 | 3,223,410 |
2017-03-20 | $19.97 | $20.10 | $19.79 | $19.91 | $12.02 | 3,781,080 |
2017-03-17 | $20.35 | $20.60 | $19.96 | $19.96 | $12.05 | 6,046,790 |
2017-03-16 | $20.19 | $20.47 | $20.16 | $20.33 | $12.28 | 4,221,490 |
2017-03-15 | $19.98 | $20.46 | $19.91 | $20.16 | $12.17 | 4,216,690 |
2017-03-14 | $20.57 | $20.70 | $20.10 | $20.17 | $12.18 | 5,557,580 |
2017-03-13 | $20.25 | $20.68 | $19.81 | $20.68 | $12.49 | 6,453,850 |
2017-03-10 | $20.45 | $20.76 | $20.31 | $20.35 | $12.29 | 4,404,850 |
2017-03-09 | $20.54 | $20.75 | $20.35 | $20.60 | $12.44 | 4,673,190 |
2017-03-08 | $21.00 | $21.14 | $20.42 | $20.55 | $12.41 | 6,067,060 |
2017-03-07 | $20.49 | $21.05 | $20.30 | $20.85 | $12.59 | 8,084,200 |
2017-03-06 | $20.06 | $20.76 | $20.06 | $20.49 | $12.37 | 9,406,220 |
2017-03-03 | $19.73 | $20.10 | $19.67 | $19.92 | $12.03 | 3,951,790 |
2017-03-02 | $20.20 | $20.35 | $19.67 | $19.69 | $11.89 | 5,293,820 |
2017-03-01 | $20.02 | $20.28 | $20.02 | $20.20 | $12.20 | 7,630,000 |
2017-02-28 | $19.58 | $20.56 | $19.52 | $20.43 | $12.34 | 11,269,240 |
2017-02-27 | $19.73 | $20.35 | $19.60 | $19.60 | $11.84 | 7,205,550 |
2017-02-24 | $19.58 | $19.87 | $19.40 | $19.73 | $11.92 | 5,326,850 |
2017-02-23 | $19.36 | $19.56 | $19.27 | $19.56 | $11.81 | 3,381,950 |
2017-02-22 | $19.35 | $19.55 | $19.15 | $19.45 | $11.75 | 4,864,370 |
2017-02-21 | $18.97 | $19.58 | $18.82 | $19.38 | $11.70 | 5,464,310 |
2017-02-20 | $18.83 | $18.96 | $18.72 | $18.90 | $11.41 | 2,468,760 |
2017-02-17 | $18.96 | $19.10 | $18.70 | $18.72 | $11.31 | 3,262,010 |
2017-02-16 | $19.14 | $19.14 | $18.66 | $18.92 | $11.43 | 4,303,740 |
2017-02-15 | $19.50 | $19.50 | $19.05 | $19.08 | $11.52 | 3,267,120 |
2017-02-14 | $19.55 | $19.64 | $19.40 | $19.43 | $11.73 | 2,289,760 |
2017-02-13 | $19.60 | $19.75 | $19.25 | $19.60 | $11.84 | 4,754,650 |
2017-02-10 | $19.86 | $20.50 | $19.65 | $19.77 | $11.94 | 6,190,100 |
2017-02-09 | $19.73 | $19.98 | $19.58 | $19.85 | $11.99 | 3,320,880 |
2017-02-08 | $19.60 | $19.68 | $19.40 | $19.65 | $11.87 | 2,555,800 |
2017-02-07 | $19.60 | $19.66 | $19.37 | $19.53 | $11.79 | 3,341,200 |
2017-02-06 | $19.49 | $19.81 | $19.41 | $19.68 | $11.88 | 3,286,530 |
2017-02-03 | $19.63 | $19.63 | $19.21 | $19.49 | $11.77 | 3,001,330 |
2017-02-02 | $19.57 | $19.57 | $19.57 | $19.57 | $11.82 | 0 |
2017-02-01 | $19.57 | $19.57 | $19.57 | $19.57 | $11.82 | 0 |
2017-01-31 | $19.57 | $19.57 | $19.57 | $19.57 | $11.82 | 0 |
2017-01-30 | $19.57 | $19.57 | $19.57 | $19.57 | $11.82 | 0 |
2017-01-27 | $19.57 | $19.57 | $19.57 | $19.57 | $11.82 | 0 |
2017-01-26 | $19.44 | $19.66 | $19.38 | $19.57 | $11.82 | 2,270,580 |
2017-01-25 | $19.10 | $19.45 | $19.10 | $19.34 | $11.68 | 2,188,200 |
2017-01-24 | $19.62 | $19.62 | $19.08 | $19.18 | $11.58 | 3,289,120 |
2017-01-23 | $19.32 | $19.68 | $19.16 | $19.59 | $11.83 | 5,554,010 |
2017-01-20 | $18.60 | $20.20 | $18.50 | $19.38 | $11.70 | 7,157,880 |
2017-01-19 | $18.30 | $18.88 | $18.21 | $18.64 | $11.26 | 3,957,710 |
2017-01-18 | $18.36 | $18.77 | $18.29 | $18.39 | $11.11 | 3,050,130 |
2017-01-17 | $17.96 | $19.00 | $17.51 | $18.58 | $11.22 | 6,446,220 |
2017-01-16 | $19.41 | $19.49 | $17.42 | $17.84 | $10.77 | 8,953,690 |
2017-01-13 | $20.06 | $20.17 | $19.30 | $19.36 | $11.69 | 4,911,670 |
2017-01-12 | $20.37 | $20.50 | $20.01 | $20.03 | $12.10 | 5,450,680 |
2017-01-11 | $20.38 | $20.59 | $20.32 | $20.37 | $12.30 | 2,690,040 |
2017-01-10 | $20.39 | $20.68 | $20.27 | $20.39 | $12.31 | 4,143,010 |
2017-01-09 | $20.77 | $20.77 | $20.23 | $20.35 | $12.29 | 6,598,900 |
2017-01-06 | $21.21 | $21.21 | $20.60 | $20.61 | $12.45 | 4,998,810 |
2017-01-05 | $21.38 | $21.43 | $21.21 | $21.21 | $12.81 | 2,739,700 |
2017-01-04 | $21.32 | $21.39 | $20.98 | $21.38 | $12.91 | 4,781,840 |
2017-01-03 | $21.56 | $21.58 | $21.26 | $21.30 | $12.86 | 1,786,190 |
2017-01-02 | $21.39 | $21.39 | $21.39 | $21.39 | $12.92 | 0 |
2016-12-30 | $21.23 | $21.44 | $21.19 | $21.39 | $12.92 | 2,584,390 |
2016-12-29 | $21.07 | $21.47 | $21.07 | $21.22 | $12.81 | 2,993,590 |
2016-12-28 | $21.22 | $21.70 | $21.19 | $21.20 | $12.80 | 5,212,020 |
2016-12-27 | $21.13 | $21.26 | $21.00 | $21.05 | $12.71 | 2,695,900 |
2016-12-26 | $21.02 | $21.24 | $20.65 | $21.20 | $12.80 | 3,873,290 |
2016-12-23 | $21.07 | $21.26 | $20.90 | $21.15 | $12.77 | 4,059,540 |
2016-12-22 | $20.65 | $21.19 | $20.57 | $21.13 | $12.76 | 6,195,970 |
2016-12-21 | $20.75 | $20.79 | $20.57 | $20.65 | $12.47 | 2,813,430 |
2016-12-20 | $20.62 | $20.73 | $20.47 | $20.57 | $12.42 | 2,484,370 |
2016-12-19 | $20.81 | $20.95 | $20.54 | $20.60 | $12.44 | 3,094,190 |
2016-12-16 | $20.66 | $21.06 | $20.61 | $20.82 | $12.57 | 3,732,840 |
2016-12-15 | $20.45 | $20.94 | $20.22 | $20.67 | $12.48 | 4,750,380 |
2016-12-14 | $21.48 | $21.48 | $20.33 | $20.45 | $12.35 | 9,086,770 |
2016-12-13 | $21.79 | $21.79 | $20.90 | $21.33 | $12.88 | 7,372,600 |
2016-12-12 | $24.24 | $24.24 | $21.83 | $21.83 | $13.18 | 13,064,850 |
2016-12-09 | $24.55 | $24.67 | $24.08 | $24.25 | $14.64 | 6,630,110 |
2016-12-08 | $24.18 | $24.73 | $24.11 | $24.51 | $14.80 | 14,062,540 |
2016-12-07 | $24.05 | $24.25 | $23.82 | $24.20 | $14.61 | 3,983,960 |
2016-12-06 | $24.45 | $24.45 | $24.05 | $24.06 | $14.53 | 3,625,270 |
2016-12-05 | $23.70 | $24.33 | $23.60 | $24.26 | $14.65 | 7,414,200 |
2016-12-02 | $24.24 | $24.43 | $23.83 | $23.85 | $14.40 | 7,450,470 |
2016-12-01 | $24.25 | $24.31 | $24.03 | $24.16 | $14.59 | 4,798,080 |
2016-11-30 | $23.85 | $24.47 | $23.70 | $24.19 | $14.61 | 9,959,150 |
2016-11-29 | $23.90 | $24.04 | $23.80 | $23.83 | $14.39 | 5,011,050 |
2016-11-28 | $24.11 | $24.20 | $23.88 | $23.92 | $14.45 | 5,075,670 |
2016-11-25 | $23.82 | $24.10 | $23.57 | $24.04 | $14.52 | 6,463,870 |
2016-11-24 | $24.09 | $24.24 | $23.76 | $23.82 | $14.39 | 5,427,890 |
2016-11-23 | $24.40 | $24.44 | $24.08 | $24.09 | $14.55 | 6,929,930 |
2016-11-22 | $23.94 | $24.32 | $23.94 | $24.30 | $14.67 | 6,302,390 |
2016-11-21 | $23.91 | $24.10 | $23.88 | $23.95 | $14.46 | 5,495,560 |
2016-11-18 | $24.16 | $24.18 | $23.95 | $24.00 | $14.49 | 4,310,470 |
2016-11-17 | $24.33 | $24.35 | $24.02 | $24.07 | $14.54 | 6,092,900 |
2016-11-16 | $24.80 | $25.11 | $24.41 | $24.42 | $14.75 | 13,517,680 |
2016-11-15 | $24.50 | $24.70 | $24.30 | $24.63 | $14.87 | 8,751,280 |
2016-11-14 | $24.08 | $24.49 | $24.07 | $24.44 | $14.76 | 10,217,660 |
2016-11-11 | $23.99 | $24.10 | $23.65 | $24.06 | $14.53 | 9,026,700 |
2016-11-10 | $23.98 | $24.09 | $23.79 | $23.91 | $14.44 | 4,653,200 |
2016-11-09 | $24.31 | $24.36 | $23.50 | $23.70 | $14.31 | 7,625,560 |
2016-11-08 | $24.16 | $24.31 | $24.02 | $24.24 | $14.64 | 6,057,130 |
2016-11-07 | $24.31 | $24.38 | $24.06 | $24.12 | $14.57 | 5,128,040 |
2016-11-04 | $23.96 | $24.51 | $23.92 | $24.32 | $14.69 | 7,318,640 |
2016-11-03 | $23.95 | $24.26 | $23.86 | $24.02 | $14.51 | 6,262,550 |
2016-11-02 | $24.22 | $24.25 | $23.80 | $23.81 | $14.38 | 5,236,340 |
2016-11-01 | $24.05 | $24.31 | $24.02 | $24.25 | $14.64 | 4,553,140 |
2016-10-31 | $24.04 | $24.22 | $23.81 | $24.04 | $14.52 | 0 |
2016-10-28 | $24.55 | $24.62 | $24.17 | $24.17 | $14.60 | 5,147,580 |
2016-10-27 | $24.38 | $24.65 | $24.32 | $24.59 | $14.85 | 4,941,890 |
2016-10-26 | $24.69 | $24.70 | $24.32 | $24.42 | $14.75 | 5,921,650 |
2016-10-25 | $24.66 | $24.85 | $24.59 | $24.69 | $14.91 | 7,256,230 |
2016-10-24 | $25.30 | $25.84 | $24.77 | $24.79 | $14.97 | 11,875,220 |
2016-10-21 | $24.75 | $24.96 | $24.26 | $24.45 | $14.77 | 7,412,990 |
2016-10-20 | $24.61 | $24.87 | $24.56 | $24.68 | $14.90 | 5,209,590 |
2016-10-19 | $25.06 | $25.10 | $24.56 | $24.64 | $14.88 | 7,077,720 |
2016-10-18 | $24.79 | $24.99 | $24.61 | $24.97 | $15.08 | 7,551,450 |
2016-10-17 | $24.84 | $25.09 | $24.50 | $24.67 | $14.90 | 7,904,580 |
2016-10-14 | $24.80 | $24.89 | $24.40 | $24.67 | $14.90 | 8,252,560 |
2016-10-13 | $24.92 | $25.21 | $24.70 | $24.80 | $14.98 | 8,809,740 |
2016-10-12 | $25.03 | $25.24 | $24.76 | $25.03 | $15.12 | 8,505,750 |
2016-10-11 | $25.21 | $25.45 | $24.94 | $25.30 | $15.28 | 13,513,860 |
2016-10-10 | $23.99 | $25.94 | $23.85 | $25.52 | $15.41 | 22,979,760 |
2016-10-07 | $23.65 | $23.65 | $23.65 | $23.65 | $14.28 | 0 |
2016-10-06 | $23.65 | $23.65 | $23.65 | $23.65 | $14.28 | 0 |
2016-10-05 | $23.65 | $23.65 | $23.65 | $23.65 | $14.28 | 0 |
2016-10-04 | $23.65 | $23.65 | $23.65 | $23.65 | $14.28 | 0 |
2016-10-03 | $23.65 | $23.65 | $23.65 | $23.65 | $14.28 | 0 |
2016-09-30 | $23.68 | $23.79 | $23.60 | $23.65 | $14.28 | 3,252,230 |
2016-09-29 | $23.97 | $24.07 | $23.67 | $23.68 | $14.30 | 6,118,370 |
2016-09-28 | $23.88 | $23.88 | $23.54 | $23.82 | $14.39 | 4,465,860 |
2016-09-27 | $23.40 | $23.95 | $23.40 | $23.90 | $14.43 | 5,407,400 |
2016-09-26 | $23.82 | $24.30 | $23.50 | $23.62 | $14.26 | 8,229,270 |
2016-09-23 | $23.89 | $24.50 | $23.75 | $23.92 | $14.45 | 9,760,910 |
2016-09-22 | $23.88 | $23.95 | $23.68 | $23.85 | $14.40 | 4,573,680 |
2016-09-21 | $23.86 | $23.91 | $23.60 | $23.78 | $14.36 | 5,419,230 |
2016-09-20 | $24.00 | $24.10 | $23.74 | $23.85 | $14.40 | 4,773,150 |
2016-09-19 | $23.92 | $23.94 | $23.72 | $23.90 | $14.43 | 3,674,770 |
2016-09-16 | $23.70 | $23.70 | $23.70 | $23.70 | $14.31 | 0 |
2016-09-15 | $23.70 | $23.70 | $23.70 | $23.70 | $14.31 | 0 |
2016-09-14 | $23.63 | $23.84 | $23.50 | $23.70 | $14.31 | 5,251,540 |
2016-09-13 | $24.00 | $24.17 | $23.77 | $23.95 | $14.46 | 5,234,000 |
2016-09-12 | $23.78 | $24.08 | $23.66 | $23.80 | $14.37 | 6,091,860 |
2016-09-09 | $24.57 | $24.61 | $24.23 | $24.29 | $14.67 | 6,991,820 |
2016-09-08 | $24.45 | $25.14 | $24.44 | $24.75 | $14.95 | 12,375,080 |
2016-09-07 | $24.50 | $24.60 | $24.20 | $24.22 | $14.63 | 6,489,750 |
2016-09-06 | $23.86 | $24.45 | $23.73 | $24.38 | $14.72 | 6,588,620 |
2016-09-05 | $24.03 | $24.15 | $23.72 | $23.74 | $14.34 | 3,717,640 |
2016-09-02 | $24.18 | $24.29 | $23.68 | $23.90 | $14.43 | 5,955,140 |
2016-09-01 | $24.64 | $24.64 | $24.22 | $24.22 | $14.63 | 4,938,030 |
2016-08-31 | $24.65 | $24.68 | $24.19 | $24.61 | $14.86 | 5,574,050 |
2016-08-30 | $24.41 | $24.83 | $24.40 | $24.53 | $14.81 | 5,656,590 |
2016-08-29 | $24.36 | $24.72 | $24.28 | $24.43 | $14.75 | 5,712,120 |
2016-08-26 | $24.25 | $24.79 | $24.20 | $24.34 | $14.70 | 7,249,930 |
2016-08-25 | $24.23 | $24.31 | $23.90 | $24.13 | $14.57 | 6,730,840 |
2016-08-24 | $24.44 | $24.96 | $24.24 | $24.59 | $14.85 | 7,177,760 |
2016-08-23 | $24.30 | $24.47 | $24.13 | $24.39 | $14.73 | 4,238,440 |
2016-08-22 | $24.76 | $24.91 | $24.20 | $24.24 | $14.64 | 4,886,180 |
2016-08-19 | $24.92 | $24.97 | $24.61 | $24.68 | $14.90 | 5,503,260 |
2016-08-18 | $25.22 | $25.26 | $24.84 | $24.91 | $15.04 | 7,476,320 |
2016-08-17 | $25.05 | $25.30 | $24.82 | $25.12 | $15.17 | 7,721,790 |
2016-08-16 | $25.31 | $25.39 | $25.10 | $25.13 | $15.18 | 7,731,090 |
2016-08-15 | $24.91 | $25.38 | $24.37 | $25.22 | $15.23 | 11,691,490 |
2016-08-12 | $24.16 | $24.76 | $24.06 | $24.64 | $14.88 | 6,878,110 |
2016-08-11 | $24.60 | $24.79 | $24.20 | $24.21 | $14.62 | 6,537,430 |
2016-08-10 | $24.89 | $25.19 | $24.76 | $24.85 | $15.01 | 7,412,360 |
2016-08-09 | $24.60 | $24.87 | $24.44 | $24.85 | $15.01 | 7,801,030 |
2016-08-08 | $24.11 | $24.80 | $23.90 | $24.61 | $14.86 | 7,123,090 |
2016-08-05 | $25.31 | $25.67 | $24.09 | $24.37 | $14.72 | 10,174,540 |
2016-08-04 | $24.20 | $24.47 | $23.82 | $24.36 | $14.71 | 7,294,220 |
2016-08-03 | $24.31 | $24.38 | $23.98 | $24.15 | $14.58 | 5,266,160 |
2016-08-02 | $24.43 | $24.50 | $24.06 | $24.35 | $14.71 | 5,832,700 |
2016-08-01 | $24.00 | $24.60 | $23.45 | $24.30 | $14.67 | 8,450,460 |
2016-07-29 | $24.80 | $24.80 | $23.90 | $24.17 | $14.60 | 9,629,950 |
2016-07-28 | $25.90 | $25.93 | $24.18 | $24.49 | $14.79 | 16,260,140 |
2016-07-27 | $27.90 | $27.94 | $25.65 | $25.67 | $15.50 | 22,145,410 |
2016-07-26 | $27.50 | $28.04 | $27.50 | $27.99 | $16.90 | 14,006,270 |
2016-07-25 | $27.40 | $27.96 | $27.19 | $27.46 | $16.58 | 11,653,120 |
2016-07-22 | $27.45 | $27.96 | $27.31 | $27.52 | $16.62 | 12,547,210 |
2016-07-21 | $27.39 | $27.70 | $27.01 | $27.45 | $16.58 | 12,318,460 |
2016-07-20 | $27.57 | $27.66 | $27.20 | $27.23 | $16.44 | 8,658,990 |
2016-07-19 | $27.60 | $27.70 | $26.96 | $27.49 | $16.60 | 9,483,570 |
2016-07-18 | $27.69 | $27.88 | $27.03 | $27.38 | $16.54 | 9,240,290 |
2016-07-15 | $28.29 | $28.48 | $27.50 | $27.50 | $16.61 | 11,862,000 |
2016-07-14 | $27.60 | $28.39 | $27.55 | $27.92 | $16.86 | 16,757,670 |
2016-07-13 | $27.78 | $28.15 | $27.60 | $27.80 | $16.79 | 17,761,860 |
2016-07-12 | $26.92 | $27.98 | $26.10 | $27.89 | $16.84 | 24,567,000 |
2016-07-11 | $27.49 | $27.74 | $26.82 | $26.89 | $16.24 | 19,754,050 |
2016-07-08 | $26.78 | $28.14 | $26.50 | $27.77 | $16.77 | 28,669,620 |
2016-07-07 | $27.12 | $27.69 | $26.71 | $26.94 | $16.27 | 24,179,180 |
2016-07-06 | $26.74 | $27.08 | $26.45 | $26.72 | $16.14 | 13,354,450 |
2016-07-05 | $26.73 | $26.93 | $26.30 | $26.64 | $16.09 | 10,959,860 |
2016-07-04 | $25.86 | $27.00 | $25.81 | $26.74 | $16.15 | 12,847,580 |
2016-07-01 | $26.63 | $26.96 | $26.17 | $26.24 | $15.85 | 11,582,800 |
2016-06-30 | $26.53 | $27.11 | $26.47 | $26.64 | $16.09 | 14,220,680 |
2016-06-29 | $27.10 | $27.10 | $26.36 | $26.53 | $16.02 | 19,897,260 |
2016-06-28 | $26.14 | $27.93 | $26.00 | $27.11 | $16.37 | 34,571,990 |
2016-06-27 | $24.36 | $26.18 | $24.36 | $25.95 | $15.67 | 22,844,840 |
2016-06-24 | $25.20 | $25.48 | $23.75 | $24.54 | $14.82 | 16,275,980 |
2016-06-23 | $25.56 | $25.90 | $24.75 | $25.41 | $15.35 | 18,689,010 |
2016-06-22 | $24.59 | $25.39 | $24.33 | $25.33 | $15.30 | 16,371,040 |
2016-06-21 | $24.90 | $25.28 | $24.24 | $24.65 | $14.89 | 13,533,450 |
2016-06-20 | $24.35 | $24.97 | $23.83 | $24.71 | $14.92 | 12,628,880 |
2016-06-17 | $24.40 | $24.84 | $24.11 | $24.33 | $14.69 | 10,067,450 |
2016-06-16 | $24.56 | $24.79 | $24.02 | $24.18 | $14.60 | 12,985,360 |
2016-06-15 | $23.50 | $24.96 | $23.20 | $24.59 | $14.83 | 13,470,540 |
2016-06-14 | $23.80 | $24.34 | $23.49 | $23.89 | $14.41 | 10,126,500 |
2016-06-13 | $25.50 | $25.70 | $23.48 | $23.48 | $14.16 | 15,633,750 |
2016-06-10 | $26.09 | $26.09 | $26.09 | $26.09 | $15.74 | 0 |
2016-06-09 | $26.09 | $26.09 | $26.09 | $26.09 | $15.74 | 0 |
2016-06-08 | $25.97 | $26.30 | $25.60 | $26.09 | $15.74 | 15,669,770 |
2016-06-07 | $25.80 | $25.98 | $25.43 | $25.93 | $15.64 | 10,449,640 |
2016-06-06 | $26.00 | $26.37 | $25.59 | $25.77 | $15.54 | 13,384,400 |
2016-06-03 | $26.00 | $26.37 | $25.44 | $25.87 | $15.60 | 21,035,770 |
2016-06-02 | $25.70 | $26.40 | $25.35 | $26.18 | $15.79 | 16,893,920 |
2016-06-01 | $25.57 | $25.99 | $25.57 | $25.67 | $15.48 | 16,991,430 |
2016-05-31 | $24.04 | $25.99 | $24.00 | $25.78 | $15.55 | 22,187,700 |
2016-05-30 | $23.95 | $24.30 | $23.55 | $23.87 | $14.40 | 6,998,440 |
2016-05-27 | $24.42 | $24.65 | $24.01 | $24.22 | $14.61 | 9,712,200 |
2016-05-26 | $24.10 | $24.74 | $23.60 | $24.64 | $14.86 | 14,552,850 |
2016-05-25 | $25.08 | $25.65 | $24.60 | $24.74 | $14.92 | 14,762,750 |
2016-05-24 | $25.20 | $25.23 | $24.52 | $24.69 | $14.89 | 9,351,320 |
2016-05-23 | $25.26 | $25.59 | $25.05 | $25.26 | $15.24 | 13,216,480 |
2016-05-20 | $24.00 | $25.78 | $23.80 | $25.02 | $15.09 | 12,784,140 |
2016-05-19 | $24.11 | $25.15 | $24.10 | $24.39 | $14.71 | 14,579,170 |
2016-05-18 | $25.00 | $25.01 | $23.57 | $24.04 | $14.50 | 14,166,930 |
2016-05-17 | $25.11 | $25.90 | $24.95 | $25.40 | $15.32 | 20,208,440 |
2016-05-16 | $23.95 | $24.96 | $23.51 | $24.95 | $15.05 | 12,692,720 |
2016-05-13 | $24.60 | $24.97 | $23.77 | $24.01 | $14.48 | 10,837,990 |
2016-05-12 | $24.17 | $24.59 | $23.40 | $24.43 | $14.74 | 10,102,290 |
2016-05-11 | $25.68 | $25.70 | $24.50 | $24.70 | $14.90 | 10,018,180 |
2016-05-10 | $25.27 | $25.79 | $24.90 | $25.20 | $15.20 | 10,041,960 |
2016-05-09 | $26.99 | $26.99 | $25.02 | $25.27 | $15.24 | 21,023,370 |
2016-05-06 | $27.82 | $29.68 | $27.52 | $27.66 | $16.68 | 35,537,810 |
2016-05-05 | $27.39 | $27.69 | $27.20 | $27.57 | $16.63 | 9,162,980 |
2016-05-04 | $27.49 | $27.97 | $27.20 | $27.40 | $16.53 | 12,381,450 |
2016-05-03 | $26.30 | $27.68 | $26.10 | $27.68 | $16.70 | 16,031,270 |
2016-05-02 | $26.18 | $26.18 | $26.18 | $26.18 | $15.79 | 0 |
2016-04-29 | $26.40 | $26.72 | $26.16 | $26.18 | $15.79 | 8,796,720 |
2016-04-28 | $26.40 | $26.77 | $25.60 | $26.72 | $16.12 | 12,961,200 |
2016-04-27 | $27.25 | $27.25 | $26.20 | $26.31 | $15.87 | 11,614,360 |
2016-04-26 | $26.59 | $26.96 | $26.03 | $26.95 | $16.26 | 12,123,040 |
2016-04-25 | $27.30 | $27.35 | $25.80 | $26.43 | $15.94 | 17,174,750 |
2016-04-22 | $26.90 | $27.80 | $26.76 | $27.60 | $16.65 | 13,605,660 |
2016-04-21 | $28.36 | $28.88 | $27.10 | $27.36 | $16.50 | 25,543,880 |
2016-04-20 | $31.60 | $32.28 | $28.00 | $29.33 | $17.69 | 46,176,000 |
2016-04-19 | $30.04 | $31.55 | $29.69 | $30.54 | $18.42 | 25,670,660 |
2016-04-18 | $30.00 | $30.15 | $29.22 | $29.62 | $17.87 | 17,612,280 |
2016-04-15 | $31.15 | $31.50 | $30.30 | $30.72 | $18.53 | 21,714,350 |
2016-04-14 | $30.66 | $31.00 | $30.07 | $30.87 | $18.62 | 25,048,500 |
2016-04-13 | $29.89 | $30.85 | $29.60 | $30.11 | $18.16 | 29,981,760 |
2016-04-12 | $30.01 | $30.17 | $28.88 | $29.40 | $17.73 | 17,387,760 |
2016-04-11 | $29.65 | $30.72 | $29.34 | $29.90 | $18.03 | 20,759,030 |
2016-04-08 | $29.16 | $29.27 | $28.50 | $29.14 | $17.58 | 15,183,960 |
2016-04-07 | $30.80 | $30.96 | $29.10 | $29.12 | $17.56 | 23,900,610 |
2016-04-06 | $29.84 | $31.31 | $29.68 | $30.47 | $18.38 | 28,371,280 |
2016-04-05 | $28.63 | $30.20 | $28.51 | $30.00 | $18.09 | 22,248,200 |
2016-04-04 | $28.78 | $28.78 | $28.78 | $28.78 | $17.36 | 0 |
2016-04-01 | $29.50 | $29.50 | $28.26 | $28.78 | $17.36 | 19,326,200 |
2016-03-31 | $30.00 | $30.56 | $29.52 | $29.72 | $17.93 | 25,200,390 |
2016-03-30 | $28.70 | $29.85 | $28.41 | $29.72 | $17.93 | 23,467,740 |
2016-03-29 | $29.00 | $29.20 | $27.53 | $28.26 | $17.05 | 23,635,330 |
2016-03-28 | $30.66 | $31.40 | $29.10 | $29.26 | $17.65 | 23,870,290 |
2016-03-25 | $30.00 | $30.39 | $29.20 | $30.16 | $18.19 | 23,818,100 |
2016-03-24 | $30.10 | $31.55 | $29.43 | $30.41 | $18.34 | 39,370,760 |
2016-03-23 | $30.01 | $31.23 | $29.51 | $30.14 | $18.18 | 34,556,420 |
2016-03-22 | $29.15 | $29.97 | $28.82 | $29.20 | $17.61 | 25,870,430 |
2016-03-21 | $29.80 | $30.49 | $28.59 | $30.10 | $18.16 | 49,702,270 |
2016-03-18 | $26.49 | $29.01 | $26.30 | $29.01 | $17.50 | 50,366,210 |
2016-03-17 | $24.80 | $26.87 | $24.80 | $26.37 | $15.91 | 35,740,110 |
2016-03-16 | $25.98 | $26.09 | $24.45 | $24.95 | $15.05 | 23,701,370 |
2016-03-15 | $25.58 | $25.82 | $25.03 | $25.19 | $15.19 | 20,206,400 |
2016-03-14 | $24.60 | $26.19 | $24.31 | $25.56 | $15.42 | 29,697,060 |
2016-03-11 | $23.95 | $24.33 | $23.38 | $23.88 | $14.40 | 15,114,470 |
2016-03-10 | $25.24 | $25.57 | $24.00 | $24.50 | $14.78 | 19,603,090 |
2016-03-09 | $24.00 | $25.60 | $23.81 | $24.60 | $14.84 | 23,490,850 |
2016-03-08 | $24.30 | $24.95 | $22.60 | $24.79 | $14.95 | 24,181,800 |
2016-03-07 | $24.30 | $25.79 | $24.10 | $24.45 | $14.75 | 22,044,730 |
2016-03-04 | $25.68 | $26.04 | $23.63 | $23.69 | $14.29 | 27,281,320 |
2016-03-03 | $25.77 | $28.35 | $25.50 | $26.26 | $15.84 | 36,716,550 |
2016-03-02 | $24.95 | $26.40 | $23.80 | $26.14 | $15.77 | 31,388,030 |
2016-03-01 | $24.48 | $25.98 | $22.51 | $24.99 | $15.07 | 29,603,510 |
2016-02-29 | $27.30 | $27.30 | $24.85 | $24.85 | $14.99 | 14,653,530 |
2016-02-26 | $28.81 | $29.16 | $26.66 | $27.61 | $16.65 | 20,394,700 |
2016-02-25 | $32.00 | $32.00 | $29.10 | $29.10 | $17.55 | 22,407,380 |
2016-02-24 | $32.00 | $32.70 | $30.95 | $32.33 | $19.50 | 21,484,950 |
2016-02-23 | $32.94 | $32.94 | $31.38 | $32.00 | $19.30 | 16,889,050 |
2016-02-22 | $33.29 | $33.30 | $32.10 | $32.94 | $19.87 | 23,927,170 |
2016-02-19 | $31.05 | $33.96 | $30.73 | $32.46 | $19.58 | 29,064,610 |
2016-02-18 | $31.80 | $32.50 | $30.65 | $31.37 | $18.92 | 23,666,000 |
2016-02-17 | $29.90 | $32.58 | $29.22 | $31.68 | $19.11 | 24,986,830 |
2016-02-16 | $28.34 | $30.58 | $28.23 | $30.29 | $18.27 | 19,953,840 |
2016-02-15 | $26.78 | $28.54 | $26.78 | $27.91 | $16.83 | 11,146,770 |
2016-02-12 | $29.00 | $29.00 | $29.00 | $29.00 | $17.49 | 0 |
2016-02-11 | $29.00 | $29.00 | $29.00 | $29.00 | $17.49 | 0 |
2016-02-10 | $29.00 | $29.00 | $29.00 | $29.00 | $17.49 | 0 |
2016-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $17.49 | 0 |
2016-02-08 | $29.00 | $29.00 | $29.00 | $29.00 | $17.49 | 0 |
2016-02-05 | $30.18 | $30.46 | $28.95 | $29.00 | $17.49 | 13,997,480 |
2016-02-04 | $29.50 | $30.54 | $29.46 | $30.52 | $18.41 | 22,654,140 |
2016-02-03 | $29.18 | $30.40 | $28.90 | $29.99 | $18.09 | 12,859,490 |
2016-02-02 | $28.89 | $31.17 | $28.89 | $30.10 | $18.16 | 18,445,590 |
2016-02-01 | $29.71 | $29.72 | $28.00 | $28.85 | $17.40 | 17,743,620 |
2016-01-29 | $27.15 | $29.71 | $27.10 | $29.71 | $17.92 | 19,205,160 |
2016-01-28 | $28.00 | $28.55 | $26.21 | $27.01 | $16.29 | 14,592,110 |
2016-01-27 | $27.00 | $29.50 | $25.22 | $29.07 | $17.53 | 20,526,760 |
2016-01-26 | $29.40 | $29.75 | $27.05 | $27.05 | $16.32 | 11,138,100 |
2016-01-25 | $30.89 | $30.95 | $29.49 | $30.06 | $18.13 | 10,573,980 |
2016-01-22 | $31.19 | $31.58 | $28.60 | $30.25 | $18.25 | 14,847,180 |
2016-01-21 | $32.54 | $34.21 | $30.40 | $30.41 | $18.34 | 13,106,220 |
2016-01-20 | $34.00 | $34.50 | $32.85 | $33.39 | $20.14 | 13,965,020 |
2016-01-19 | $33.58 | $34.68 | $32.30 | $34.49 | $20.80 | 15,999,540 |
2016-01-18 | $31.02 | $34.38 | $31.02 | $33.42 | $20.16 | 14,634,880 |
2016-01-15 | $32.52 | $34.27 | $31.60 | $32.20 | $19.42 | 17,965,300 |
2016-01-14 | $28.44 | $33.00 | $27.22 | $32.68 | $19.71 | 17,826,290 |
2016-01-13 | $33.66 | $34.02 | $30.13 | $30.13 | $18.17 | 15,682,580 |
2016-01-12 | $32.00 | $34.50 | $31.30 | $33.48 | $20.19 | 16,233,920 |
2016-01-11 | $34.49 | $35.50 | $32.29 | $32.29 | $19.48 | 13,279,660 |
2016-01-08 | $38.17 | $38.88 | $34.07 | $35.88 | $21.64 | 21,866,560 |
2016-01-07 | $40.00 | $40.00 | $37.85 | $37.85 | $22.83 | 4,099,520 |
2016-01-06 | $42.00 | $42.60 | $37.70 | $42.05 | $25.36 | 19,222,440 |
2016-01-05 | $41.07 | $43.65 | $41.07 | $41.08 | $24.78 | 21,222,670 |
2016-01-04 | $49.69 | $50.00 | $45.63 | $45.63 | $27.52 | 14,400,080 |
2016-01-01 | $50.70 | $50.70 | $50.70 | $50.70 | $30.58 | 0 |
2015-12-31 | $49.99 | $52.30 | $48.56 | $50.70 | $30.58 | 29,851,520 |
2015-12-30 | $44.55 | $48.55 | $44.55 | $48.55 | $29.28 | 21,994,080 |
2015-12-29 | $42.16 | $44.44 | $42.11 | $44.14 | $26.62 | 14,195,970 |
2015-12-28 | $42.00 | $44.55 | $42.00 | $42.50 | $25.63 | 15,341,990 |
2015-12-25 | $42.86 | $43.35 | $41.57 | $41.79 | $25.21 | 8,484,910 |
2015-12-24 | $41.48 | $43.67 | $40.06 | $43.00 | $25.94 | 9,938,910 |
2015-12-23 | $44.00 | $44.80 | $41.73 | $41.93 | $25.29 | 14,230,730 |
2015-12-22 | $43.48 | $44.58 | $43.20 | $44.05 | $26.57 | 9,972,740 |
2015-12-21 | $43.54 | $44.73 | $42.60 | $43.52 | $26.25 | 10,918,540 |
2015-12-18 | $45.31 | $45.90 | $43.18 | $43.75 | $26.39 | 16,616,740 |
2015-12-17 | $45.80 | $47.32 | $45.00 | $46.17 | $27.85 | 18,164,440 |
2015-12-16 | $46.29 | $47.71 | $44.73 | $45.78 | $27.61 | 19,758,200 |
2015-12-15 | $42.30 | $46.68 | $42.30 | $46.13 | $27.82 | 19,389,910 |
2015-12-14 | $43.00 | $43.81 | $40.52 | $43.06 | $25.97 | 16,087,390 |
2015-12-11 | $45.53 | $46.64 | $41.98 | $42.05 | $25.36 | 25,057,930 |
2015-12-10 | $43.50 | $47.74 | $42.20 | $46.22 | $27.88 | 28,284,720 |
2015-12-09 | $41.62 | $44.30 | $40.59 | $43.40 | $26.18 | 23,069,570 |
2015-12-08 | $41.70 | $44.48 | $40.01 | $42.50 | $25.63 | 32,269,730 |
2015-12-07 | $38.01 | $41.80 | $37.80 | $41.80 | $25.21 | 27,091,090 |
2015-12-04 | $36.51 | $39.48 | $36.31 | $38.00 | $22.92 | 31,243,290 |
2015-12-03 | $34.60 | $37.18 | $34.45 | $37.18 | $22.43 | 31,032,660 |
2015-12-02 | $36.95 | $37.50 | $33.75 | $33.80 | $20.39 | 16,589,110 |
2015-12-01 | $35.90 | $38.00 | $34.59 | $37.45 | $22.59 | 20,140,450 |
2015-11-30 | $36.90 | $38.10 | $33.58 | $36.58 | $22.06 | 24,845,630 |
2015-11-27 | $37.05 | $37.05 | $37.05 | $37.05 | $22.35 | 0 |
2015-11-26 | $37.05 | $37.05 | $37.05 | $37.05 | $22.35 | 0 |
2015-11-25 | $37.05 | $37.05 | $37.05 | $37.05 | $22.35 | 0 |
2015-11-24 | $37.05 | $37.05 | $37.05 | $37.05 | $22.35 | 0 |
2015-11-23 | $37.05 | $37.05 | $37.05 | $37.05 | $22.35 | 0 |
2015-11-20 | $37.05 | $37.05 | $37.05 | $37.05 | $22.35 | 0 |
2015-11-19 | $37.05 | $37.05 | $37.05 | $37.05 | $22.35 | 0 |
2015-11-18 | $39.95 | $40.35 | $36.50 | $37.05 | $22.35 | 25,956,290 |
2015-11-17 | $42.93 | $43.60 | $39.41 | $39.60 | $23.89 | 36,656,260 |
2015-11-16 | $38.00 | $40.92 | $35.50 | $40.92 | $24.68 | 24,292,560 |
2015-11-13 | $36.81 | $39.66 | $35.40 | $37.20 | $22.44 | 35,979,080 |
2015-11-12 | $38.00 | $40.00 | $35.71 | $38.12 | $22.99 | 43,921,160 |
2015-11-11 | $33.66 | $37.40 | $33.40 | $37.40 | $22.56 | 36,831,270 |
2015-11-10 | $34.00 | $35.40 | $32.60 | $34.00 | $20.51 | 46,905,850 |
2015-11-09 | $28.82 | $32.24 | $28.80 | $32.24 | $19.45 | 34,100,350 |
2015-11-06 | $27.90 | $29.67 | $27.90 | $29.31 | $17.68 | 33,962,340 |
2015-11-05 | $28.07 | $28.99 | $27.15 | $27.74 | $16.73 | 27,830,120 |
2015-11-04 | $26.86 | $28.29 | $26.60 | $28.06 | $16.92 | 26,741,280 |
2015-11-03 | $26.38 | $27.50 | $25.92 | $26.29 | $15.86 | 24,240,630 |
2015-11-02 | $27.17 | $29.11 | $26.44 | $26.60 | $16.04 | 36,327,060 |
2015-10-30 | $28.64 | $31.18 | $28.00 | $29.12 | $17.56 | 54,030,570 |
2015-10-29 | $28.19 | $28.50 | $26.59 | $28.50 | $17.19 | 45,986,800 |
2015-10-28 | $26.05 | $29.17 | $26.05 | $28.31 | $17.08 | 65,837,490 |
2015-10-27 | $26.05 | $26.95 | $24.60 | $26.52 | $16.00 | 23,499,190 |
2015-10-26 | $26.75 | $27.85 | $25.41 | $27.00 | $16.29 | 32,674,910 |
2015-10-23 | $26.00 | $27.21 | $25.00 | $26.74 | $16.13 | 33,094,590 |
2015-10-22 | $24.01 | $25.52 | $24.01 | $25.50 | $15.38 | 25,359,790 |
2015-10-21 | $27.30 | $27.30 | $24.65 | $24.65 | $14.87 | 30,264,470 |
2015-10-20 | $27.00 | $28.27 | $27.00 | $27.39 | $16.52 | 30,083,870 |
2015-10-19 | $27.48 | $27.48 | $26.01 | $26.95 | $16.26 | 26,796,520 |
2015-10-16 | $28.17 | $28.26 | $27.01 | $27.66 | $16.68 | 34,677,850 |
2015-10-15 | $26.81 | $28.49 | $26.60 | $28.13 | $16.97 | 34,255,930 |
2015-10-14 | $26.71 | $28.50 | $25.80 | $27.42 | $16.54 | 47,648,930 |
2015-10-13 | $24.80 | $27.81 | $24.60 | $27.21 | $16.41 | 49,179,360 |
2015-10-12 | $24.38 | $25.99 | $24.38 | $25.28 | $15.25 | 43,762,250 |
2015-10-09 | $24.45 | $24.68 | $23.61 | $24.18 | $14.58 | 34,202,070 |
2015-10-08 | $23.39 | $24.52 | $22.88 | $24.52 | $14.79 | 40,087,290 |
2015-10-07 | $22.29 | $22.29 | $22.29 | $22.29 | $13.44 | 0 |
2015-10-06 | $22.29 | $22.29 | $22.29 | $22.29 | $13.44 | 0 |
2015-10-05 | $22.29 | $22.29 | $22.29 | $22.29 | $13.44 | 0 |
2015-10-02 | $22.29 | $22.29 | $22.29 | $22.29 | $13.44 | 0 |
2015-10-01 | $22.29 | $22.29 | $22.29 | $22.29 | $13.44 | 0 |
2015-09-30 | $23.05 | $23.85 | $21.68 | $22.29 | $13.44 | 21,110,170 |
2015-09-29 | $24.40 | $24.79 | $22.91 | $23.40 | $14.11 | 34,032,260 |
2015-09-28 | $23.18 | $25.28 | $22.26 | $25.28 | $15.25 | 38,865,400 |
2015-09-25 | $24.90 | $25.23 | $22.98 | $22.98 | $13.86 | 41,246,360 |
2015-09-24 | $24.75 | $26.60 | $24.40 | $25.53 | $15.40 | 53,285,520 |
2015-09-23 | $24.76 | $26.45 | $24.18 | $25.15 | $15.17 | 60,194,790 |
2015-09-22 | $25.00 | $26.86 | $24.01 | $25.78 | $15.55 | 74,910,210 |
2015-09-21 | $24.00 | $25.50 | $23.23 | $25.05 | $15.11 | 73,972,760 |
2015-09-18 | $24.83 | $24.83 | $23.08 | $24.83 | $14.98 | 82,769,770 |
2015-09-17 | $22.57 | $22.57 | $22.57 | $22.57 | $13.61 | 2,907,650 |
2015-09-16 | $19.31 | $20.52 | $19.30 | $20.52 | $12.38 | 26,442,250 |
2015-09-15 | $16.99 | $19.31 | $16.99 | $18.65 | $11.25 | 47,653,140 |
2015-09-14 | $19.00 | $19.98 | $17.16 | $17.55 | $10.59 | 50,673,250 |
2015-09-11 | $16.71 | $18.52 | $16.71 | $18.52 | $11.17 | 39,688,140 |
2015-09-10 | $17.58 | $17.78 | $16.70 | $16.84 | $10.16 | 18,706,000 |
2015-09-09 | $17.22 | $18.39 | $17.00 | $18.11 | $10.92 | 31,241,930 |
2015-09-08 | $16.20 | $17.45 | $15.10 | $17.08 | $10.30 | 23,242,860 |
2015-09-07 | $16.10 | $17.90 | $16.10 | $16.69 | $10.07 | 26,452,480 |
2015-09-04 | $16.69 | $16.69 | $16.69 | $16.69 | $10.07 | 0 |
2015-09-03 | $16.69 | $16.69 | $16.69 | $16.69 | $10.07 | 0 |
2015-09-02 | $16.69 | $18.50 | $16.69 | $16.69 | $10.07 | 28,209,960 |
2015-09-01 | $18.61 | $18.97 | $18.54 | $18.54 | $11.18 | 3,527,500 |
Xiamen Meiya Pico Information Company Ltd (300188) News Headlines
Recent Xiamen Meiya Pico Information Company Ltd (300188) News
Similar Companies to Xiamen Meiya Pico Information Company Ltd (300188) 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 | -- | -- | -- |