Anhui ANLI Artificial Leather Company Ltd (300218) Exchange: SHE
Data as of July 17, 2025
$15.01 ($0.10) 0.67%
Anhui ANLI Artificial Leather Company Ltd - Daily Information
Click for more stock information on Anhui ANLI Artificial Leather Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $14.85 |
Previous Close | $15.01 |
High | $15.01 |
Low | $14.85 |
Adjusted Open | $14.85 |
Previous Adjusted Close | $15.01 |
Adjusted High | $15.01 |
Adjusted Low | $14.85 |
About Anhui ANLI Artificial Leather Company Ltd (300218)
Anhui ANLI Artificial Leather Co.,Ltd. is principally engaged in the manufacture and distribution of polyurethane (PU) synthetic leather. The Company provides ecology synthetic leather and ordinary synthetic leather, which are applied in the manufacture of men's and women's shoes, sports and leisure shoes, sofas and furniture, handbags, cases, stationeries and documents, as well as balls, among others. The Company also produces polyurethane resins. It distributes its products in domestic and overseas markets.
Invest in Anhui ANLI Artificial Leather Company Ltd (300218)
Historical Stock Data for Anhui ANLI Artificial Leather Company Ltd (300218)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-07 | $14.85 | $15.01 | $14.85 | $15.01 | $15.01 | 3,809,000 |
2025-07-04 | $15.03 | $15.12 | $14.87 | $14.91 | $14.91 | 5,731,400 |
2025-07-03 | $14.98 | $15.15 | $14.83 | $15.15 | $15.15 | 6,302,300 |
2025-07-02 | $14.95 | $14.98 | $14.78 | $14.86 | $14.86 | 4,277,070 |
2025-07-01 | $14.98 | $15.05 | $14.80 | $14.95 | $14.95 | 6,807,700 |
2025-06-30 | $15.01 | $15.20 | $14.91 | $14.98 | $14.98 | 12,251,490 |
2025-06-27 | $15.10 | $15.65 | $15.01 | $15.11 | $15.11 | 19,251,370 |
2025-06-26 | $14.81 | $14.90 | $14.70 | $14.82 | $14.82 | 5,090,000 |
2025-06-25 | $14.65 | $14.80 | $14.55 | $14.79 | $14.79 | 4,833,500 |
2025-06-24 | $14.39 | $14.70 | $14.38 | $14.68 | $14.68 | 4,425,200 |
2025-06-23 | $14.14 | $14.38 | $14.14 | $14.35 | $14.35 | 2,744,500 |
2025-06-20 | $14.35 | $14.55 | $14.25 | $14.26 | $14.26 | 2,851,600 |
2025-06-19 | $14.62 | $14.62 | $14.29 | $14.38 | $14.38 | 3,838,500 |
2025-06-18 | $14.56 | $14.69 | $14.42 | $14.65 | $14.65 | 3,772,100 |
2025-06-17 | $14.88 | $14.88 | $14.53 | $14.62 | $14.62 | 4,268,300 |
2025-06-13 | $15.30 | $15.41 | $14.84 | $14.88 | $14.88 | 7,492,100 |
2025-06-12 | $15.09 | $15.29 | $15.00 | $15.27 | $15.27 | 5,694,300 |
2025-06-11 | $15.11 | $15.31 | $15.09 | $15.12 | $15.12 | 5,807,400 |
2025-06-10 | $15.14 | $15.34 | $14.83 | $15.06 | $15.06 | 7,711,750 |
2025-06-09 | $14.96 | $15.35 | $14.94 | $15.27 | $15.27 | 8,797,400 |
2025-06-06 | $14.78 | $15.10 | $14.62 | $14.90 | $14.90 | 7,124,700 |
2025-06-05 | $14.62 | $15.13 | $14.57 | $14.84 | $14.84 | 6,871,500 |
2025-06-04 | $14.65 | $14.75 | $14.59 | $14.66 | $14.66 | 3,687,800 |
2025-06-03 | $14.42 | $14.95 | $14.42 | $14.89 | $14.89 | 6,011,400 |
2025-05-30 | $14.70 | $14.74 | $14.45 | $14.50 | $14.50 | 4,857,500 |
2025-05-29 | $14.62 | $14.85 | $14.56 | $14.81 | $14.81 | 4,508,700 |
2025-05-28 | $14.78 | $14.90 | $14.54 | $14.63 | $14.63 | 5,407,400 |
2025-05-27 | $14.83 | $14.91 | $14.63 | $14.88 | $14.88 | 5,055,700 |
2025-05-26 | $14.80 | $14.92 | $14.66 | $14.82 | $14.82 | 5,631,900 |
2025-05-23 | $15.17 | $15.24 | $14.74 | $14.78 | $14.78 | 8,691,200 |
2025-05-22 | $15.22 | $15.69 | $15.01 | $15.07 | $15.07 | 11,430,800 |
2025-05-21 | $15.00 | $15.74 | $14.80 | $15.47 | $15.47 | 13,612,600 |
2025-05-20 | $15.00 | $15.15 | $14.87 | $15.01 | $15.01 | 10,097,900 |
2025-05-19 | $15.33 | $15.33 | $14.80 | $14.95 | $14.95 | 8,509,100 |
2025-05-16 | $15.33 | $15.69 | $15.01 | $15.25 | $15.25 | 13,873,350 |
2025-05-15 | $14.74 | $15.88 | $14.56 | $15.32 | $15.32 | 24,402,440 |
2025-05-14 | $14.53 | $15.14 | $14.28 | $14.76 | $14.76 | 12,720,300 |
2025-05-13 | $14.79 | $14.93 | $14.49 | $14.52 | $14.52 | 8,842,600 |
2025-05-12 | $14.37 | $14.53 | $14.22 | $14.48 | $14.48 | 6,907,200 |
2025-05-09 | $14.44 | $14.46 | $14.02 | $14.09 | $14.09 | 6,966,900 |
2025-05-08 | $13.99 | $14.77 | $13.88 | $14.46 | $14.46 | 9,245,010 |
2025-05-07 | $14.21 | $14.42 | $13.87 | $14.02 | $14.02 | 7,115,890 |
2025-05-06 | $13.71 | $14.06 | $13.70 | $14.06 | $14.06 | 7,521,110 |
2025-04-30 | $13.65 | $13.87 | $13.64 | $13.66 | $13.66 | 5,170,640 |
2025-04-29 | $13.45 | $14.10 | $13.27 | $13.65 | $13.65 | 9,624,400 |
2025-04-28 | $13.51 | $13.57 | $13.29 | $13.35 | $13.35 | 4,136,200 |
2025-04-25 | $13.51 | $13.66 | $13.42 | $13.58 | $13.58 | 4,226,200 |
2025-04-24 | $13.77 | $13.78 | $13.42 | $13.49 | $13.49 | 5,777,300 |
2025-04-23 | $13.60 | $13.81 | $13.60 | $13.68 | $13.68 | 7,850,800 |
2025-04-22 | $13.52 | $13.52 | $13.35 | $13.42 | $13.42 | 5,302,800 |
2025-04-21 | $13.39 | $13.53 | $13.31 | $13.52 | $13.52 | 6,864,700 |
2025-04-18 | $13.13 | $13.58 | $13.13 | $13.41 | $13.41 | 7,817,740 |
2025-04-17 | $13.25 | $13.35 | $13.10 | $13.21 | $13.21 | 6,000,000 |
2025-04-16 | $13.51 | $13.60 | $13.11 | $13.20 | $13.20 | 9,568,420 |
2025-04-15 | $13.74 | $13.77 | $13.26 | $13.42 | $13.42 | 8,764,140 |
2025-04-14 | $13.87 | $13.98 | $13.55 | $13.77 | $13.77 | 9,222,840 |
2025-04-11 | $13.40 | $13.55 | $13.20 | $13.40 | $13.40 | 8,587,510 |
2025-04-10 | $13.58 | $14.15 | $13.40 | $13.57 | $13.57 | 10,773,200 |
2025-04-09 | $12.75 | $13.01 | $11.97 | $12.91 | $12.91 | 9,498,000 |
2025-04-08 | $12.98 | $13.54 | $12.83 | $13.12 | $13.12 | 5,829,910 |
2025-04-07 | $13.95 | $14.97 | $12.87 | $12.90 | $12.90 | 8,712,830 |
2025-04-03 | $16.40 | $16.48 | $15.90 | $16.09 | $16.09 | 5,446,930 |
2025-04-02 | $16.45 | $16.72 | $16.37 | $16.60 | $16.60 | 2,498,000 |
2025-04-01 | $16.30 | $16.70 | $16.30 | $16.46 | $16.46 | 3,800,500 |
2025-03-31 | $16.02 | $16.42 | $15.90 | $16.30 | $16.30 | 3,819,390 |
2025-03-28 | $16.60 | $16.75 | $16.00 | $16.17 | $16.17 | 6,923,100 |
2025-03-27 | $16.54 | $16.85 | $16.34 | $16.67 | $16.67 | 3,222,670 |
2025-03-26 | $16.29 | $16.99 | $16.29 | $16.69 | $16.69 | 4,651,370 |
2025-03-25 | $16.25 | $16.56 | $16.15 | $16.41 | $16.41 | 2,970,100 |
2025-03-24 | $16.77 | $16.92 | $16.00 | $16.35 | $16.35 | 4,820,200 |
2025-03-21 | $17.12 | $17.22 | $16.75 | $16.85 | $16.85 | 4,135,800 |
2025-03-20 | $17.22 | $17.42 | $17.12 | $17.23 | $17.23 | 4,966,880 |
2025-03-19 | $17.18 | $17.24 | $16.97 | $17.17 | $17.17 | 3,567,400 |
2025-03-18 | $17.12 | $17.25 | $17.04 | $17.25 | $17.25 | 4,874,200 |
2025-03-17 | $16.60 | $17.46 | $16.59 | $17.17 | $17.17 | 8,658,070 |
2025-03-14 | $16.39 | $16.64 | $16.33 | $16.63 | $16.63 | 4,323,000 |
2025-03-13 | $16.64 | $16.70 | $16.18 | $16.39 | $16.39 | 5,851,900 |
2025-03-12 | $16.94 | $16.98 | $16.62 | $16.65 | $16.65 | 6,152,210 |
2025-03-11 | $16.80 | $17.23 | $16.71 | $16.88 | $16.88 | 4,995,700 |
2025-03-10 | $16.86 | $17.25 | $16.81 | $16.94 | $16.94 | 4,262,100 |
2025-03-07 | $17.04 | $17.15 | $16.72 | $16.89 | $16.89 | 5,968,000 |
2025-03-06 | $17.00 | $17.11 | $16.83 | $17.09 | $17.09 | 6,921,340 |
2025-03-05 | $16.97 | $17.03 | $16.61 | $16.91 | $16.91 | 5,911,830 |
2025-03-04 | $16.82 | $17.28 | $16.81 | $16.97 | $16.97 | 7,643,600 |
2025-03-03 | $17.45 | $17.85 | $16.91 | $17.02 | $17.02 | 12,976,000 |
2025-02-28 | $16.83 | $17.58 | $16.67 | $17.33 | $17.33 | 16,539,540 |
2025-02-27 | $16.95 | $17.02 | $16.52 | $16.85 | $16.85 | 5,687,200 |
2025-02-26 | $16.93 | $17.29 | $16.89 | $17.02 | $17.02 | 8,046,300 |
2025-02-25 | $16.65 | $17.34 | $16.49 | $16.95 | $16.95 | 9,323,800 |
2025-02-24 | $16.79 | $16.88 | $16.57 | $16.76 | $16.76 | 5,731,770 |
2025-02-20 | $16.30 | $17.02 | $16.30 | $16.89 | $16.89 | 11,683,940 |
2025-02-19 | $16.07 | $16.45 | $16.03 | $16.38 | $16.38 | 4,021,300 |
2025-02-18 | $16.28 | $16.65 | $16.02 | $16.05 | $16.05 | 5,415,900 |
2025-02-17 | $16.23 | $16.70 | $16.01 | $16.53 | $16.53 | 5,393,380 |
2025-02-14 | $16.28 | $16.43 | $16.15 | $16.23 | $16.23 | 3,974,100 |
2025-02-13 | $16.71 | $16.74 | $16.34 | $16.34 | $16.34 | 5,864,270 |
2025-02-12 | $16.80 | $16.90 | $16.55 | $16.84 | $16.84 | 8,517,780 |
2025-02-11 | $16.14 | $16.99 | $15.99 | $16.98 | $16.98 | 12,996,550 |
2025-02-10 | $16.18 | $16.19 | $15.98 | $16.16 | $16.16 | 3,951,950 |
2025-02-07 | $16.18 | $16.46 | $16.01 | $16.14 | $16.14 | 5,856,010 |
2025-02-06 | $15.98 | $16.20 | $15.89 | $16.20 | $16.20 | 4,277,800 |
2025-02-05 | $16.40 | $16.40 | $16.01 | $16.09 | $16.09 | 4,225,920 |
2025-01-27 | $16.55 | $16.73 | $16.13 | $16.18 | $16.18 | 5,059,500 |
2025-01-24 | $16.28 | $16.50 | $16.18 | $16.45 | $16.45 | 4,424,100 |
2025-01-23 | $16.57 | $16.75 | $16.36 | $16.36 | $16.36 | 4,539,600 |
2025-01-22 | $16.67 | $16.73 | $16.42 | $16.46 | $16.46 | 4,207,500 |
2025-01-21 | $16.54 | $16.81 | $16.45 | $16.73 | $16.73 | 5,780,400 |
2025-01-20 | $16.46 | $16.66 | $16.44 | $16.56 | $16.56 | 5,600,960 |
2025-01-17 | $16.50 | $16.62 | $16.16 | $16.44 | $16.44 | 7,103,530 |
2025-01-16 | $16.42 | $16.83 | $16.21 | $16.71 | $16.71 | 9,307,880 |
2025-01-15 | $16.22 | $16.48 | $16.04 | $16.42 | $16.42 | 7,199,900 |
2025-01-14 | $15.48 | $16.16 | $15.42 | $16.16 | $16.16 | 6,505,460 |
2025-01-13 | $15.28 | $15.47 | $15.04 | $15.45 | $15.45 | 4,216,260 |
2025-01-09 | $16.00 | $16.13 | $15.85 | $16.05 | $16.05 | 6,280,060 |
2025-01-08 | $15.59 | $16.23 | $15.52 | $16.23 | $16.23 | 8,454,200 |
2025-01-07 | $15.57 | $15.76 | $15.38 | $15.72 | $15.72 | 4,382,350 |
2025-01-06 | $15.34 | $15.74 | $15.01 | $15.52 | $15.52 | 4,684,400 |
2025-01-03 | $15.38 | $15.86 | $15.03 | $15.42 | $15.42 | 6,598,010 |
2025-01-02 | $15.30 | $15.86 | $15.20 | $15.37 | $15.37 | 5,131,000 |
2024-12-31 | $15.50 | $15.83 | $15.34 | $15.40 | $15.40 | 5,316,700 |
2024-12-30 | $15.60 | $15.70 | $15.36 | $15.41 | $15.41 | 3,917,000 |
2024-12-27 | $15.42 | $15.71 | $15.42 | $15.50 | $15.50 | 2,856,700 |
2024-12-26 | $15.12 | $15.51 | $15.12 | $15.42 | $15.42 | 2,708,300 |
2024-12-25 | $15.33 | $15.50 | $14.86 | $15.20 | $15.20 | 3,870,900 |
2024-12-24 | $15.20 | $15.54 | $15.20 | $15.45 | $15.45 | 3,677,700 |
2024-12-23 | $15.85 | $15.95 | $15.18 | $15.19 | $15.19 | 6,610,500 |
2024-12-20 | $15.76 | $16.09 | $15.70 | $15.85 | $15.85 | 5,812,200 |
2024-12-19 | $16.21 | $16.39 | $15.77 | $15.92 | $15.92 | 10,745,210 |
2024-12-18 | $16.50 | $16.77 | $16.02 | $16.71 | $16.71 | 13,902,170 |
2024-12-17 | $17.18 | $18.45 | $16.85 | $17.36 | $17.36 | 21,795,030 |
2024-12-16 | $16.98 | $17.60 | $16.42 | $16.70 | $16.70 | 12,143,680 |
2024-12-13 | $16.21 | $17.15 | $15.99 | $16.98 | $16.98 | 7,297,210 |
2024-12-12 | $16.15 | $16.38 | $16.09 | $16.31 | $16.31 | 3,117,590 |
2024-12-11 | $15.86 | $16.18 | $15.86 | $16.15 | $16.15 | 3,563,200 |
2024-12-10 | $16.30 | $16.41 | $15.89 | $15.91 | $15.91 | 4,301,500 |
2024-12-09 | $15.77 | $15.90 | $15.57 | $15.82 | $15.82 | 2,874,900 |
2024-12-06 | $15.72 | $15.85 | $15.53 | $15.79 | $15.79 | 3,131,400 |
2024-12-05 | $15.57 | $15.89 | $15.57 | $15.77 | $15.77 | 2,783,910 |
2024-12-04 | $16.17 | $16.19 | $15.50 | $15.65 | $15.65 | 4,000,310 |
2024-12-03 | $16.03 | $16.12 | $15.88 | $16.10 | $16.10 | 3,094,120 |
2024-12-02 | $15.80 | $16.12 | $15.79 | $16.01 | $16.01 | 3,625,100 |
2024-11-29 | $15.64 | $15.92 | $15.47 | $15.81 | $15.81 | 3,332,510 |
2024-11-28 | $15.77 | $15.87 | $15.57 | $15.61 | $15.61 | 2,609,590 |
2024-11-27 | $15.49 | $15.73 | $15.16 | $15.73 | $15.73 | 2,785,600 |
2024-11-26 | $15.70 | $15.96 | $15.52 | $15.59 | $15.59 | 2,520,600 |
2024-11-25 | $15.49 | $15.74 | $15.21 | $15.73 | $15.73 | 3,469,200 |
2024-11-22 | $15.97 | $16.05 | $15.32 | $15.32 | $15.32 | 3,760,700 |
2024-11-21 | $15.99 | $16.02 | $15.66 | $15.85 | $15.85 | 3,935,300 |
2024-11-20 | $15.75 | $16.14 | $15.71 | $16.04 | $16.04 | 4,574,700 |
2024-11-19 | $15.32 | $15.94 | $15.32 | $15.86 | $15.86 | 4,572,880 |
2024-11-18 | $16.19 | $16.29 | $15.20 | $15.32 | $15.32 | 7,255,300 |
2024-11-15 | $16.46 | $16.85 | $16.07 | $16.14 | $16.14 | 4,501,800 |
2024-11-14 | $17.11 | $17.33 | $16.44 | $16.49 | $16.49 | 5,980,240 |
2024-11-13 | $17.50 | $17.82 | $16.85 | $17.27 | $17.27 | 9,810,920 |
2024-11-12 | $16.79 | $17.49 | $16.75 | $17.27 | $17.27 | 10,944,180 |
2024-11-11 | $16.38 | $16.76 | $16.35 | $16.76 | $16.76 | 5,560,640 |
2024-11-08 | $16.82 | $16.92 | $16.45 | $16.60 | $16.60 | 5,504,230 |
2024-11-07 | $16.28 | $16.68 | $16.25 | $16.68 | $16.68 | 3,815,970 |
2024-11-06 | $16.80 | $16.85 | $16.30 | $16.42 | $16.42 | 5,070,200 |
2024-11-05 | $16.46 | $16.87 | $16.38 | $16.75 | $16.75 | 5,259,000 |
2024-11-04 | $15.66 | $16.47 | $15.66 | $16.47 | $16.47 | 5,118,300 |
2024-11-01 | $16.67 | $16.85 | $15.70 | $15.84 | $15.84 | 6,572,620 |
2024-10-31 | $16.68 | $16.85 | $16.53 | $16.68 | $16.68 | 4,043,940 |
2024-10-30 | $16.72 | $16.92 | $16.41 | $16.70 | $16.70 | 4,083,010 |
2024-10-29 | $17.41 | $17.60 | $16.90 | $16.92 | $16.92 | 6,438,010 |
2024-10-28 | $17.28 | $17.46 | $17.15 | $17.46 | $17.46 | 5,165,930 |
2024-10-25 | $17.42 | $17.46 | $17.05 | $17.20 | $17.20 | 5,479,530 |
2024-10-24 | $17.44 | $17.54 | $17.20 | $17.40 | $17.40 | 3,802,390 |
2024-10-23 | $17.72 | $17.75 | $17.26 | $17.49 | $17.49 | 5,817,100 |
2024-10-22 | $17.71 | $17.96 | $17.45 | $17.71 | $17.71 | 5,837,300 |
2024-10-21 | $17.53 | $17.94 | $17.30 | $17.71 | $17.71 | 7,748,870 |
2024-10-18 | $17.29 | $17.76 | $16.93 | $17.42 | $17.42 | 8,938,710 |
2024-10-17 | $17.51 | $17.75 | $17.03 | $17.19 | $17.19 | 6,780,390 |
2024-10-16 | $18.00 | $18.17 | $17.27 | $17.51 | $17.51 | 11,513,210 |
2024-10-15 | $18.42 | $18.79 | $18.06 | $18.54 | $18.54 | 8,797,580 |
2024-10-14 | $17.43 | $18.63 | $17.29 | $18.47 | $18.47 | 7,620,890 |
2024-10-11 | $17.71 | $18.15 | $16.92 | $17.24 | $17.24 | 5,980,400 |
2024-10-10 | $17.89 | $18.65 | $17.43 | $18.00 | $18.00 | 8,273,780 |
2024-10-09 | $19.64 | $19.64 | $17.31 | $17.43 | $17.43 | 9,747,970 |
2024-10-08 | $20.43 | $20.86 | $18.69 | $19.95 | $19.95 | 12,895,860 |
2024-09-30 | $16.28 | $17.94 | $16.02 | $17.62 | $17.62 | 9,929,310 |
2024-09-27 | $14.99 | $16.23 | $14.99 | $15.72 | $15.72 | 6,887,330 |
2024-09-26 | $14.40 | $14.96 | $14.30 | $14.93 | $14.93 | 4,404,300 |
2024-09-25 | $14.20 | $14.83 | $14.20 | $14.50 | $14.50 | 5,144,850 |
2024-09-24 | $13.75 | $14.18 | $13.68 | $14.13 | $14.13 | 3,797,900 |
2024-09-23 | $13.55 | $13.73 | $13.35 | $13.67 | $13.67 | 2,339,800 |
2024-09-20 | $13.76 | $13.84 | $13.33 | $13.42 | $13.42 | 2,377,710 |
2024-09-19 | $13.33 | $13.82 | $13.33 | $13.74 | $13.74 | 3,408,110 |
2024-09-18 | $13.32 | $13.45 | $12.90 | $13.33 | $13.33 | 3,694,710 |
2024-09-13 | $13.48 | $13.66 | $13.32 | $13.32 | $13.32 | 2,997,910 |
2024-09-12 | $13.85 | $14.03 | $13.50 | $13.50 | $13.50 | 3,086,110 |
2024-09-11 | $13.98 | $14.10 | $13.80 | $13.88 | $13.88 | 2,462,380 |
2024-09-10 | $14.05 | $14.16 | $13.83 | $14.08 | $14.08 | 2,550,670 |
2024-09-09 | $13.81 | $14.08 | $13.81 | $14.05 | $14.05 | 3,546,980 |
2024-09-06 | $14.60 | $14.64 | $13.88 | $13.88 | $13.88 | 6,279,600 |
2024-09-05 | $14.41 | $14.99 | $14.23 | $14.83 | $14.83 | 5,735,200 |
2024-09-04 | $14.57 | $14.59 | $14.24 | $14.40 | $14.40 | 3,370,500 |
2024-09-03 | $14.45 | $14.82 | $14.30 | $14.68 | $14.68 | 5,513,000 |
2024-09-02 | $14.44 | $15.07 | $14.40 | $14.57 | $14.57 | 11,134,400 |
2024-08-30 | $14.38 | $14.64 | $13.82 | $14.40 | $14.40 | 9,023,500 |
2024-08-29 | $13.92 | $14.55 | $13.88 | $14.50 | $14.50 | 5,788,900 |
2024-08-28 | $13.74 | $13.98 | $13.58 | $13.87 | $13.87 | 2,918,800 |
2024-08-27 | $13.80 | $14.28 | $13.66 | $13.74 | $13.74 | 3,292,500 |
2024-08-26 | $13.65 | $13.90 | $13.54 | $13.86 | $13.86 | 2,111,900 |
2024-08-23 | $13.60 | $13.71 | $13.38 | $13.59 | $13.59 | 3,268,910 |
2024-08-22 | $13.81 | $13.90 | $13.57 | $13.62 | $13.62 | 2,503,500 |
2024-08-21 | $13.78 | $13.93 | $13.72 | $13.80 | $13.80 | 2,281,400 |
2024-08-20 | $14.11 | $14.14 | $13.66 | $13.83 | $13.83 | 2,766,900 |
2024-08-19 | $14.05 | $14.23 | $13.96 | $14.05 | $14.05 | 2,045,900 |
2024-08-16 | $14.15 | $14.28 | $14.05 | $14.06 | $14.06 | 2,666,700 |
2024-08-15 | $13.95 | $14.29 | $13.95 | $14.10 | $14.10 | 2,328,100 |
2024-08-14 | $14.26 | $14.33 | $14.06 | $14.09 | $14.09 | 2,205,600 |
2024-08-13 | $14.06 | $14.21 | $14.00 | $14.20 | $14.20 | 1,891,900 |
2024-08-12 | $14.10 | $14.25 | $14.01 | $14.07 | $14.07 | 2,447,000 |
2024-08-09 | $14.45 | $14.53 | $14.15 | $14.15 | $14.15 | 3,116,120 |
2024-08-08 | $14.51 | $14.64 | $14.28 | $14.35 | $14.35 | 3,376,980 |
2024-08-07 | $14.35 | $14.74 | $14.20 | $14.51 | $14.51 | 4,063,000 |
2024-08-06 | $14.51 | $14.59 | $14.19 | $14.37 | $14.37 | 3,035,500 |
2024-08-05 | $14.76 | $15.00 | $14.19 | $14.25 | $14.25 | 4,676,710 |
2024-08-02 | $15.00 | $15.20 | $14.81 | $14.82 | $14.82 | 3,865,030 |
2024-08-01 | $15.00 | $15.24 | $14.92 | $15.19 | $15.19 | 5,140,500 |
2024-07-31 | $14.39 | $15.03 | $14.23 | $15.01 | $15.01 | 5,879,000 |
2024-07-30 | $14.50 | $14.55 | $14.22 | $14.35 | $14.35 | 3,783,810 |
2024-07-29 | $14.50 | $14.81 | $14.35 | $14.55 | $14.55 | 5,097,080 |
2024-07-26 | $14.15 | $14.58 | $14.10 | $14.45 | $14.45 | 5,181,890 |
2024-07-25 | $13.99 | $14.41 | $13.90 | $14.16 | $14.16 | 6,020,950 |
2024-07-24 | $14.95 | $15.00 | $14.14 | $14.20 | $14.20 | 8,410,800 |
2024-07-23 | $15.57 | $15.62 | $15.02 | $15.02 | $15.02 | 8,368,620 |
2024-07-22 | $15.68 | $15.77 | $15.43 | $15.64 | $15.64 | 8,744,220 |
2024-07-19 | $15.92 | $15.92 | $15.36 | $15.42 | $15.42 | 12,000,220 |
2024-07-18 | $15.35 | $16.47 | $15.15 | $15.96 | $15.96 | 15,260,690 |
2024-07-17 | $16.18 | $16.20 | $15.41 | $15.42 | $15.42 | 14,029,140 |
2024-07-16 | $16.63 | $16.75 | $15.84 | $16.30 | $16.30 | 19,734,080 |
2024-07-15 | $16.68 | $17.86 | $15.79 | $17.64 | $17.64 | 26,921,800 |
2024-07-12 | $14.42 | $14.99 | $14.35 | $14.88 | $14.88 | 3,758,300 |
2024-07-11 | $13.99 | $14.57 | $13.99 | $14.40 | $14.40 | 3,376,400 |
2024-07-10 | $13.73 | $14.03 | $13.68 | $13.86 | $13.86 | 3,036,260 |
2024-07-09 | $13.28 | $13.86 | $13.00 | $13.84 | $13.84 | 3,505,930 |
2024-07-08 | $13.54 | $13.70 | $13.28 | $13.30 | $13.30 | 2,623,900 |
2024-07-05 | $13.41 | $13.63 | $13.20 | $13.52 | $13.52 | 2,343,000 |
2024-07-04 | $13.95 | $14.00 | $13.38 | $13.42 | $13.42 | 2,758,400 |
2024-07-03 | $14.46 | $14.68 | $13.71 | $13.88 | $13.88 | 3,983,400 |
2024-07-02 | $15.16 | $15.18 | $14.39 | $14.47 | $14.47 | 3,122,400 |
2024-07-01 | $14.90 | $15.28 | $14.90 | $15.16 | $15.16 | 2,706,400 |
2024-06-28 | $15.05 | $15.43 | $14.98 | $15.08 | $15.08 | 1,768,400 |
2024-06-27 | $15.27 | $15.31 | $15.01 | $15.12 | $15.12 | 1,664,900 |
2024-06-26 | $15.10 | $15.30 | $14.85 | $15.27 | $15.27 | 1,928,400 |
2024-06-25 | $14.97 | $15.22 | $14.83 | $15.12 | $15.12 | 2,267,740 |
2024-06-24 | $15.43 | $15.43 | $14.77 | $14.97 | $14.97 | 3,753,310 |
2024-06-21 | $15.38 | $15.63 | $15.29 | $15.47 | $15.47 | 1,769,700 |
2024-06-20 | $15.90 | $15.99 | $15.38 | $15.40 | $15.40 | 1,980,800 |
2024-06-19 | $16.07 | $16.07 | $15.73 | $15.93 | $15.93 | 2,085,900 |
2024-06-18 | $15.98 | $16.17 | $15.73 | $16.02 | $16.02 | 2,193,200 |
2024-06-17 | $15.80 | $16.15 | $15.64 | $15.99 | $15.99 | 2,633,300 |
2024-06-14 | $15.80 | $15.95 | $15.50 | $15.85 | $15.85 | 2,368,600 |
2024-06-13 | $16.12 | $16.18 | $15.71 | $15.81 | $15.81 | 2,375,160 |
2024-06-12 | $15.67 | $16.10 | $15.67 | $16.01 | $16.01 | 2,682,700 |
2024-06-11 | $15.80 | $15.84 | $15.35 | $15.67 | $15.67 | 3,418,250 |
2024-06-07 | $15.98 | $16.05 | $15.62 | $15.90 | $15.90 | 2,761,940 |
2024-06-06 | $16.14 | $16.24 | $15.73 | $15.87 | $15.87 | 3,798,790 |
2024-06-05 | $16.80 | $16.84 | $16.20 | $16.33 | $16.33 | 2,548,300 |
2024-06-04 | $16.50 | $16.90 | $16.24 | $16.80 | $16.80 | 2,417,730 |
2024-06-03 | $16.72 | $16.90 | $16.45 | $16.55 | $16.55 | 2,529,430 |
2024-05-31 | $16.70 | $17.00 | $16.46 | $16.74 | $16.74 | 2,713,300 |
2024-05-30 | $16.96 | $16.99 | $16.43 | $16.54 | $16.54 | 3,144,920 |
2024-05-29 | $16.36 | $17.15 | $16.36 | $16.93 | $16.93 | 3,001,800 |
2024-05-28 | $16.66 | $16.98 | $16.36 | $16.50 | $16.50 | 3,238,490 |
2024-05-27 | $15.99 | $16.95 | $15.86 | $16.95 | $16.95 | 4,134,660 |
2024-05-24 | $15.90 | $16.22 | $15.90 | $15.95 | $15.95 | 1,666,260 |
2024-05-23 | $16.32 | $16.50 | $15.88 | $16.07 | $16.07 | 3,108,410 |
2024-05-22 | $16.00 | $16.60 | $15.98 | $16.45 | $16.45 | 4,538,070 |
2024-05-21 | $15.88 | $16.10 | $15.71 | $15.96 | $15.96 | 2,466,200 |
2024-05-20 | $15.82 | $16.10 | $15.68 | $16.06 | $16.06 | 2,613,900 |
2024-05-17 | $15.51 | $15.83 | $15.51 | $15.82 | $15.82 | 2,101,000 |
2024-05-16 | $15.44 | $15.71 | $15.36 | $15.61 | $15.61 | 2,238,450 |
2024-05-15 | $15.53 | $15.53 | $15.24 | $15.31 | $15.31 | 1,191,300 |
2024-05-14 | $15.01 | $15.44 | $15.01 | $15.36 | $15.36 | 1,844,640 |
2024-05-13 | $15.17 | $15.30 | $14.90 | $15.10 | $15.10 | 2,600,350 |
2024-05-10 | $15.66 | $15.78 | $15.24 | $15.29 | $15.29 | 2,077,000 |
2024-05-09 | $15.30 | $15.80 | $15.26 | $15.62 | $15.62 | 2,743,500 |
2024-05-08 | $15.43 | $15.70 | $15.22 | $15.34 | $15.34 | 2,999,980 |
2024-05-07 | $15.19 | $15.53 | $15.14 | $15.43 | $15.43 | 3,064,200 |
2024-05-06 | $15.19 | $15.30 | $14.83 | $15.22 | $15.22 | 3,308,440 |
2024-04-30 | $15.34 | $15.34 | $14.80 | $14.99 | $14.99 | 3,803,520 |
2024-04-29 | $14.49 | $15.46 | $14.48 | $15.34 | $15.34 | 4,168,780 |
2024-04-26 | $14.58 | $14.79 | $14.49 | $14.50 | $14.50 | 2,692,960 |
2024-04-25 | $14.45 | $14.77 | $14.44 | $14.64 | $14.64 | 1,992,080 |
2024-04-24 | $14.17 | $14.74 | $14.17 | $14.56 | $14.56 | 3,031,300 |
2024-04-23 | $14.09 | $14.24 | $13.88 | $14.17 | $14.17 | 2,627,510 |
2024-04-22 | $13.83 | $14.16 | $13.45 | $14.00 | $14.00 | 3,938,530 |
2024-04-19 | $13.90 | $14.08 | $13.71 | $13.84 | $13.84 | 2,991,490 |
2024-04-18 | $13.85 | $14.09 | $13.56 | $13.85 | $13.85 | 3,654,830 |
2024-04-17 | $13.74 | $14.20 | $13.59 | $13.77 | $13.77 | 4,374,300 |
2024-04-16 | $14.52 | $14.88 | $13.45 | $13.74 | $13.74 | 6,425,980 |
2024-04-15 | $14.20 | $14.35 | $13.70 | $14.04 | $14.04 | 4,349,000 |
2024-04-12 | $14.24 | $14.50 | $14.10 | $14.15 | $14.15 | 2,038,900 |
2024-04-11 | $13.93 | $14.47 | $13.86 | $14.13 | $14.13 | 3,056,400 |
2024-04-10 | $14.35 | $14.35 | $13.89 | $13.99 | $13.99 | 2,301,500 |
2024-04-09 | $14.16 | $14.35 | $14.01 | $14.32 | $14.32 | 2,069,090 |
2024-04-08 | $14.33 | $14.34 | $13.97 | $14.15 | $14.15 | 2,648,800 |
2024-04-03 | $14.15 | $14.36 | $14.05 | $14.33 | $14.33 | 2,741,290 |
2024-04-02 | $13.67 | $14.12 | $13.67 | $14.12 | $14.12 | 3,993,600 |
2024-04-01 | $13.62 | $13.78 | $13.49 | $13.70 | $13.70 | 3,268,300 |
2024-03-29 | $13.10 | $13.42 | $13.00 | $13.36 | $13.36 | 1,833,100 |
2024-03-28 | $12.97 | $13.22 | $12.97 | $13.05 | $13.05 | 2,253,700 |
2024-03-27 | $13.30 | $13.35 | $13.04 | $13.06 | $13.06 | 1,748,300 |
2024-03-26 | $13.18 | $13.39 | $12.95 | $13.32 | $13.32 | 2,609,500 |
2024-03-25 | $13.37 | $13.58 | $13.13 | $13.17 | $13.17 | 2,113,800 |
2024-03-22 | $13.52 | $13.66 | $13.12 | $13.48 | $13.48 | 2,421,900 |
2024-03-21 | $13.17 | $13.58 | $13.17 | $13.49 | $13.49 | 2,452,200 |
2024-03-20 | $13.33 | $13.58 | $13.20 | $13.24 | $13.24 | 1,739,600 |
2024-03-19 | $13.25 | $13.49 | $13.13 | $13.26 | $13.26 | 2,263,000 |
2024-03-18 | $13.10 | $13.30 | $12.91 | $13.24 | $13.24 | 2,296,600 |
2024-03-15 | $12.81 | $13.00 | $12.70 | $12.99 | $12.99 | 1,534,100 |
2024-03-14 | $12.90 | $13.09 | $12.66 | $12.82 | $12.82 | 2,385,400 |
2024-03-13 | $12.93 | $13.10 | $12.85 | $12.96 | $12.96 | 2,282,300 |
2024-03-12 | $12.69 | $12.98 | $12.50 | $12.97 | $12.97 | 3,497,810 |
2024-03-11 | $12.53 | $12.77 | $12.22 | $12.69 | $12.69 | 3,772,580 |
2024-03-08 | $12.01 | $12.63 | $12.01 | $12.51 | $12.51 | 3,445,900 |
2024-03-07 | $12.31 | $12.43 | $12.02 | $12.05 | $12.05 | 2,998,520 |
2024-03-06 | $12.31 | $12.64 | $11.98 | $12.40 | $12.40 | 6,245,200 |
2024-03-05 | $12.05 | $12.85 | $11.91 | $12.56 | $12.56 | 6,757,360 |
2024-03-04 | $11.50 | $12.40 | $11.43 | $12.02 | $12.02 | 5,936,360 |
2024-03-01 | $11.25 | $11.50 | $10.96 | $11.44 | $11.44 | 3,440,300 |
2024-02-29 | $11.08 | $11.25 | $10.75 | $11.23 | $11.23 | 4,485,100 |
2024-02-28 | $11.77 | $12.00 | $10.96 | $11.04 | $11.04 | 6,961,500 |
2024-02-27 | $11.61 | $11.79 | $11.44 | $11.76 | $11.76 | 4,256,900 |
2024-02-26 | $11.72 | $11.84 | $11.40 | $11.65 | $11.65 | 4,819,000 |
2024-02-23 | $11.58 | $11.95 | $11.43 | $11.63 | $11.63 | 4,848,200 |
2024-02-22 | $11.27 | $11.54 | $11.01 | $11.48 | $11.48 | 3,204,450 |
2024-02-21 | $10.86 | $11.52 | $10.86 | $11.03 | $11.03 | 3,660,700 |
2024-02-20 | $10.79 | $11.37 | $10.71 | $11.00 | $11.00 | 2,835,990 |
2024-02-19 | $10.70 | $11.15 | $10.61 | $10.76 | $10.76 | 5,074,670 |
2024-02-08 | $8.94 | $10.79 | $8.66 | $10.36 | $10.36 | 8,502,000 |
2024-02-07 | $9.70 | $10.18 | $8.56 | $9.02 | $9.02 | 8,373,400 |
2024-02-06 | $8.25 | $9.88 | $8.25 | $9.50 | $9.50 | 9,362,080 |
2024-02-05 | $9.73 | $9.94 | $8.72 | $9.10 | $9.10 | 7,777,300 |
2024-02-02 | $10.60 | $10.76 | $9.63 | $10.15 | $10.15 | 4,164,500 |
2024-02-01 | $10.68 | $10.77 | $10.18 | $10.52 | $10.52 | 4,890,000 |
2024-01-31 | $11.12 | $11.19 | $10.50 | $10.66 | $10.66 | 4,056,400 |
2024-01-30 | $11.46 | $11.53 | $11.03 | $11.20 | $11.20 | 2,248,700 |
2024-01-29 | $11.90 | $11.97 | $11.41 | $11.46 | $11.46 | 4,211,100 |
2024-01-26 | $11.87 | $12.25 | $11.82 | $11.92 | $11.92 | 3,184,900 |
2024-01-25 | $11.51 | $11.79 | $11.21 | $11.75 | $11.75 | 3,442,900 |
2024-01-24 | $11.40 | $11.72 | $11.00 | $11.47 | $11.47 | 4,295,900 |
2024-01-23 | $11.65 | $11.70 | $11.15 | $11.41 | $11.41 | 4,602,200 |
2024-01-22 | $12.31 | $12.46 | $11.21 | $11.21 | $11.21 | 5,265,300 |
2024-01-19 | $12.55 | $12.65 | $12.24 | $12.29 | $12.29 | 2,480,630 |
2024-01-18 | $12.42 | $12.55 | $12.10 | $12.42 | $12.42 | 4,301,100 |
2024-01-17 | $12.61 | $12.78 | $12.41 | $12.41 | $12.41 | 4,107,700 |
2024-01-16 | $13.35 | $13.38 | $12.38 | $12.76 | $12.76 | 9,164,200 |
2024-01-15 | $12.48 | $13.88 | $12.36 | $13.24 | $13.24 | 9,630,150 |
2024-01-12 | $12.67 | $12.77 | $12.45 | $12.48 | $12.48 | 3,040,400 |
2024-01-11 | $12.68 | $12.77 | $12.50 | $12.55 | $12.55 | 2,415,200 |
2024-01-10 | $12.68 | $12.79 | $12.47 | $12.59 | $12.59 | 2,464,000 |
2024-01-09 | $12.60 | $12.88 | $12.59 | $12.71 | $12.71 | 2,549,600 |
2024-01-08 | $12.79 | $12.88 | $12.55 | $12.60 | $12.60 | 4,540,600 |
2024-01-05 | $12.92 | $13.10 | $12.61 | $12.66 | $12.66 | 3,125,800 |
2024-01-04 | $13.03 | $13.09 | $12.72 | $12.88 | $12.88 | 4,902,100 |
2024-01-03 | $13.30 | $13.40 | $12.90 | $12.91 | $12.91 | 3,312,100 |
2024-01-02 | $13.60 | $13.74 | $13.29 | $13.31 | $13.31 | 3,716,800 |
2024-01-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
2023-12-29 | $13.10 | $13.75 | $13.02 | $13.55 | $13.55 | 3,954,400 |
2023-12-28 | $13.12 | $13.18 | $12.80 | $13.07 | $13.07 | 1,900,800 |
2023-12-27 | $12.86 | $13.16 | $12.83 | $13.11 | $13.11 | 2,095,500 |
2023-12-26 | $13.03 | $13.16 | $12.80 | $12.85 | $12.85 | 1,934,700 |
2023-12-25 | $12.98 | $13.31 | $12.90 | $13.07 | $13.07 | 2,477,590 |
2023-12-22 | $13.29 | $13.40 | $13.12 | $13.18 | $13.18 | 2,501,500 |
2023-12-21 | $13.60 | $13.60 | $12.69 | $13.15 | $13.15 | 5,858,500 |
2023-12-20 | $13.30 | $13.80 | $13.30 | $13.64 | $13.64 | 2,984,200 |
2023-12-19 | $13.19 | $13.35 | $13.07 | $13.34 | $13.34 | 1,624,500 |
2023-12-18 | $13.36 | $13.48 | $13.11 | $13.16 | $13.16 | 2,822,800 |
2023-12-15 | $13.31 | $13.59 | $13.31 | $13.38 | $13.38 | 2,328,550 |
2023-12-14 | $13.20 | $13.37 | $13.11 | $13.19 | $13.19 | 1,896,300 |
2023-12-13 | $13.14 | $13.28 | $13.05 | $13.12 | $13.12 | 1,651,300 |
2023-12-12 | $13.44 | $13.44 | $12.98 | $13.16 | $13.16 | 2,214,600 |
2023-12-11 | $13.26 | $13.35 | $12.93 | $13.31 | $13.31 | 3,185,200 |
2023-12-08 | $13.32 | $13.49 | $13.00 | $13.08 | $13.08 | 3,940,500 |
2023-12-07 | $13.63 | $13.88 | $13.32 | $13.36 | $13.36 | 2,661,800 |
2023-12-06 | $13.38 | $13.90 | $13.34 | $13.67 | $13.67 | 3,446,600 |
2023-12-05 | $13.41 | $13.54 | $13.32 | $13.38 | $13.38 | 2,471,900 |
2023-12-04 | $13.44 | $13.50 | $13.31 | $13.41 | $13.41 | 2,005,400 |
2023-12-01 | $13.40 | $13.52 | $13.28 | $13.42 | $13.42 | 1,833,700 |
2023-11-30 | $13.51 | $13.63 | $13.29 | $13.39 | $13.39 | 1,733,440 |
2023-11-29 | $13.51 | $13.74 | $13.45 | $13.51 | $13.51 | 1,812,900 |
2023-11-28 | $13.33 | $13.59 | $13.28 | $13.51 | $13.51 | 2,563,960 |
2023-11-27 | $13.66 | $13.73 | $13.20 | $13.29 | $13.29 | 3,708,000 |
2023-11-24 | $13.78 | $13.78 | $13.40 | $13.60 | $13.60 | 2,609,100 |
2023-11-23 | $13.61 | $13.88 | $13.58 | $13.75 | $13.75 | 2,180,500 |
2023-11-22 | $13.80 | $13.93 | $13.60 | $13.61 | $13.61 | 2,140,200 |
2023-11-21 | $13.98 | $14.06 | $13.78 | $13.84 | $13.84 | 2,007,300 |
2023-11-20 | $13.92 | $13.98 | $13.56 | $13.88 | $13.88 | 2,996,100 |
2023-11-17 | $13.65 | $14.20 | $13.65 | $13.89 | $13.89 | 3,388,800 |
2023-11-16 | $13.60 | $13.89 | $13.58 | $13.72 | $13.72 | 2,452,000 |
2023-11-15 | $13.80 | $13.80 | $13.51 | $13.68 | $13.68 | 2,175,200 |
2023-11-14 | $13.94 | $14.00 | $13.48 | $13.60 | $13.60 | 3,988,390 |
2023-11-13 | $13.36 | $13.80 | $13.36 | $13.78 | $13.78 | 4,377,200 |
2023-11-10 | $13.45 | $13.72 | $13.32 | $13.50 | $13.50 | 3,658,000 |
2023-11-09 | $13.60 | $13.78 | $13.19 | $13.59 | $13.59 | 5,480,300 |
2023-11-08 | $13.70 | $13.95 | $13.51 | $13.65 | $13.65 | 6,360,700 |
2023-11-07 | $13.20 | $14.47 | $13.10 | $13.95 | $13.95 | 12,636,330 |
2023-11-06 | $12.76 | $13.83 | $12.76 | $13.47 | $13.47 | 12,583,500 |
2023-11-03 | $12.41 | $12.75 | $12.34 | $12.48 | $12.48 | 6,796,900 |
2023-11-02 | $12.22 | $12.58 | $12.13 | $12.47 | $12.47 | 6,977,000 |
2023-11-01 | $11.95 | $12.48 | $11.75 | $12.21 | $12.21 | 10,664,860 |
2023-10-31 | $11.89 | $12.09 | $11.66 | $11.86 | $11.86 | 7,856,700 |
2023-10-30 | $12.29 | $12.49 | $11.87 | $11.90 | $11.90 | 8,431,010 |
2023-10-27 | $12.25 | $12.40 | $12.08 | $12.15 | $12.15 | 6,383,200 |
2023-10-26 | $12.31 | $13.05 | $12.20 | $12.30 | $12.30 | 9,311,980 |
2023-10-25 | $12.00 | $12.46 | $11.88 | $12.30 | $12.30 | 6,737,200 |
2023-10-24 | $11.60 | $12.30 | $11.58 | $12.12 | $12.12 | 8,027,700 |
2023-10-23 | $12.01 | $12.25 | $11.45 | $11.65 | $11.65 | 7,365,800 |
2023-10-20 | $11.73 | $12.17 | $11.65 | $12.00 | $12.00 | 9,280,780 |
2023-10-19 | $11.62 | $11.93 | $11.22 | $11.65 | $11.65 | 9,026,200 |
2023-10-18 | $11.80 | $12.33 | $11.38 | $11.65 | $11.65 | 13,329,610 |
2023-10-17 | $11.80 | $12.30 | $11.76 | $11.97 | $11.97 | 13,387,300 |
2023-10-16 | $11.83 | $12.25 | $11.50 | $11.98 | $11.98 | 17,924,000 |
2023-10-13 | $12.55 | $12.70 | $12.03 | $12.35 | $12.35 | 25,157,670 |
2023-10-12 | $10.86 | $12.74 | $10.55 | $12.74 | $12.74 | 22,607,870 |
2023-10-11 | $10.59 | $10.72 | $10.48 | $10.62 | $10.62 | 2,722,910 |
2023-10-10 | $10.67 | $10.72 | $10.52 | $10.55 | $10.55 | 2,148,100 |
2023-10-09 | $10.58 | $10.70 | $10.42 | $10.67 | $10.67 | 3,220,600 |
2023-09-28 | $10.33 | $10.61 | $10.33 | $10.57 | $10.57 | 2,652,500 |
2023-09-27 | $10.37 | $10.60 | $10.37 | $10.39 | $10.39 | 2,575,000 |
2023-09-26 | $10.62 | $10.62 | $10.30 | $10.42 | $10.42 | 3,066,900 |
2023-09-25 | $10.29 | $10.71 | $10.29 | $10.65 | $10.65 | 5,727,600 |
2023-09-22 | $10.31 | $10.52 | $10.13 | $10.46 | $10.46 | 5,677,300 |
2023-09-21 | $10.15 | $10.56 | $10.15 | $10.43 | $10.43 | 6,032,200 |
2023-09-20 | $10.01 | $10.50 | $10.01 | $10.18 | $10.18 | 5,690,800 |
2023-09-19 | $10.14 | $10.41 | $9.99 | $10.04 | $10.04 | 6,664,100 |
2023-09-18 | $9.69 | $10.20 | $9.60 | $10.09 | $10.09 | 6,377,200 |
2023-09-15 | $9.71 | $9.83 | $9.65 | $9.75 | $9.75 | 2,996,300 |
2023-09-14 | $9.66 | $9.79 | $9.59 | $9.75 | $9.75 | 3,698,600 |
2023-09-13 | $9.73 | $9.88 | $9.60 | $9.73 | $9.73 | 4,695,760 |
2023-09-12 | $9.87 | $10.18 | $9.78 | $9.80 | $9.80 | 5,741,500 |
2023-09-11 | $10.21 | $10.28 | $9.82 | $9.90 | $9.90 | 11,047,700 |
2023-09-08 | $10.40 | $10.70 | $10.15 | $10.25 | $10.25 | 13,089,700 |
2023-09-07 | $10.88 | $10.88 | $10.33 | $10.45 | $10.45 | 15,922,810 |
2023-09-06 | $10.19 | $11.28 | $9.98 | $11.20 | $11.20 | 20,567,810 |
2023-09-05 | $10.60 | $10.78 | $10.13 | $10.34 | $10.34 | 16,383,930 |
2023-09-04 | $10.21 | $11.48 | $10.06 | $11.00 | $11.00 | 18,548,210 |
2023-09-01 | $10.00 | $10.50 | $9.82 | $10.15 | $10.15 | 8,599,100 |
2023-08-31 | $10.00 | $10.10 | $9.90 | $9.97 | $9.97 | 5,137,240 |
2023-08-30 | $9.87 | $10.25 | $9.80 | $10.01 | $10.01 | 8,394,830 |
2023-08-29 | $9.22 | $9.77 | $9.20 | $9.74 | $9.74 | 4,194,100 |
2023-08-28 | $9.41 | $9.48 | $9.19 | $9.23 | $9.23 | 2,784,100 |
2023-08-25 | $9.12 | $9.20 | $8.95 | $8.96 | $8.96 | 1,659,700 |
2023-08-24 | $9.22 | $9.29 | $9.01 | $9.12 | $9.12 | 1,357,500 |
2023-08-23 | $9.22 | $9.26 | $9.05 | $9.12 | $9.12 | 1,654,900 |
2023-08-22 | $9.32 | $9.51 | $9.03 | $9.18 | $9.18 | 1,984,400 |
2023-08-21 | $9.36 | $9.53 | $9.34 | $9.35 | $9.35 | 1,481,100 |
2023-08-18 | $9.35 | $9.53 | $9.30 | $9.36 | $9.36 | 2,233,800 |
2023-08-17 | $9.12 | $9.31 | $9.01 | $9.30 | $9.30 | 1,776,900 |
2023-08-16 | $9.18 | $9.25 | $9.11 | $9.12 | $9.12 | 1,085,900 |
2023-08-15 | $9.24 | $9.30 | $9.10 | $9.21 | $9.21 | 1,059,000 |
2023-08-14 | $9.23 | $9.25 | $8.99 | $9.23 | $9.23 | 2,065,600 |
2023-08-11 | $9.52 | $9.52 | $9.27 | $9.28 | $9.28 | 891,600 |
2023-08-10 | $9.49 | $9.58 | $9.39 | $9.52 | $9.52 | 1,240,200 |
2023-08-09 | $9.52 | $9.52 | $9.42 | $9.47 | $9.47 | 1,005,900 |
2023-08-08 | $9.54 | $9.58 | $9.43 | $9.51 | $9.51 | 1,103,400 |
2023-08-07 | $9.50 | $9.62 | $9.42 | $9.51 | $9.51 | 1,271,900 |
2023-08-04 | $9.69 | $9.73 | $9.50 | $9.52 | $9.52 | 1,294,000 |
2023-08-03 | $9.73 | $9.80 | $9.61 | $9.63 | $9.63 | 809,300 |
2023-08-02 | $9.76 | $9.88 | $9.74 | $9.75 | $9.75 | 784,900 |
2023-08-01 | $9.87 | $9.87 | $9.70 | $9.81 | $9.81 | 1,224,600 |
2023-07-31 | $9.87 | $9.91 | $9.79 | $9.86 | $9.86 | 1,733,100 |
2023-07-28 | $9.76 | $9.91 | $9.60 | $9.85 | $9.85 | 1,867,900 |
2023-07-27 | $9.79 | $9.97 | $9.74 | $9.75 | $9.75 | 1,758,600 |
2023-07-26 | $9.67 | $9.78 | $9.65 | $9.76 | $9.76 | 1,255,100 |
2023-07-25 | $9.57 | $9.77 | $9.57 | $9.71 | $9.71 | 1,485,990 |
2023-07-24 | $9.54 | $9.56 | $9.45 | $9.52 | $9.52 | 697,600 |
2023-07-21 | $9.50 | $9.59 | $9.49 | $9.51 | $9.51 | 1,024,530 |
2023-07-20 | $9.65 | $9.66 | $9.51 | $9.51 | $9.51 | 874,400 |
2023-07-19 | $9.70 | $9.74 | $9.56 | $9.63 | $9.63 | 996,000 |
2023-07-18 | $9.62 | $9.69 | $9.52 | $9.68 | $9.68 | 1,362,500 |
2023-07-17 | $9.56 | $9.61 | $9.47 | $9.59 | $9.59 | 1,036,730 |
2023-07-14 | $9.65 | $9.65 | $9.46 | $9.56 | $9.56 | 1,022,000 |
2023-07-13 | $9.46 | $9.67 | $9.46 | $9.57 | $9.57 | 1,392,530 |
2023-07-12 | $9.49 | $9.55 | $9.44 | $9.49 | $9.49 | 1,470,130 |
2023-07-11 | $9.48 | $9.51 | $9.35 | $9.51 | $9.51 | 1,047,200 |
2023-07-10 | $9.40 | $9.48 | $9.34 | $9.44 | $9.44 | 1,415,300 |
2023-07-07 | $9.40 | $9.44 | $9.29 | $9.36 | $9.36 | 1,165,900 |
2023-07-06 | $9.38 | $9.42 | $9.29 | $9.38 | $9.38 | 1,230,500 |
2023-07-05 | $9.40 | $9.44 | $9.32 | $9.35 | $9.35 | 864,300 |
2023-07-04 | $9.46 | $9.48 | $9.35 | $9.39 | $9.39 | 729,300 |
2023-07-03 | $9.45 | $9.58 | $9.37 | $9.39 | $9.39 | 1,166,200 |
2023-06-30 | $9.24 | $9.45 | $9.17 | $9.42 | $9.42 | 1,880,200 |
2023-06-29 | $9.11 | $9.26 | $9.05 | $9.22 | $9.22 | 1,165,190 |
2023-06-28 | $9.06 | $9.11 | $8.88 | $9.10 | $9.10 | 1,432,800 |
2023-06-27 | $8.76 | $9.07 | $8.70 | $9.07 | $9.07 | 1,991,280 |
2023-06-26 | $8.84 | $8.87 | $8.68 | $8.70 | $8.70 | 1,371,800 |
2023-06-21 | $8.96 | $9.08 | $8.82 | $8.82 | $8.82 | 1,400,100 |
2023-06-20 | $9.06 | $9.06 | $8.92 | $8.96 | $8.96 | 1,181,000 |
2023-06-19 | $9.13 | $9.19 | $9.01 | $9.03 | $9.03 | 1,152,100 |
2023-06-16 | $9.16 | $9.28 | $9.10 | $9.15 | $9.15 | 993,500 |
2023-06-15 | $9.03 | $9.16 | $9.03 | $9.14 | $9.14 | 963,400 |
2023-06-14 | $9.29 | $9.29 | $9.07 | $9.13 | $9.13 | 1,364,800 |
2023-06-13 | $9.36 | $9.36 | $9.21 | $9.21 | $9.21 | 1,231,100 |
2023-06-12 | $9.15 | $9.33 | $9.03 | $9.30 | $9.30 | 2,435,800 |
2023-06-09 | $9.21 | $9.25 | $9.15 | $9.15 | $9.15 | 1,369,100 |
2023-06-08 | $9.13 | $9.23 | $9.09 | $9.20 | $9.20 | 2,004,200 |
2023-06-07 | $9.09 | $9.45 | $9.02 | $9.20 | $9.20 | 2,568,500 |
2023-06-06 | $9.38 | $9.39 | $9.10 | $9.13 | $9.13 | 1,339,200 |
2023-06-05 | $9.37 | $9.42 | $9.29 | $9.33 | $9.33 | 1,440,500 |
2023-06-02 | $9.32 | $9.43 | $9.24 | $9.39 | $9.39 | 1,365,100 |
2023-06-01 | $9.24 | $9.33 | $9.19 | $9.27 | $9.27 | 1,371,400 |
2023-05-31 | $9.22 | $9.32 | $9.11 | $9.24 | $9.24 | 1,589,800 |
2023-05-30 | $9.40 | $9.42 | $9.21 | $9.32 | $9.09 | 1,148,100 |
2023-05-29 | $9.49 | $9.49 | $9.28 | $9.40 | $9.17 | 1,129,200 |
2023-05-26 | $9.49 | $9.52 | $9.30 | $9.42 | $9.19 | 1,438,000 |
2023-05-25 | $9.47 | $9.53 | $9.35 | $9.49 | $9.26 | 2,057,800 |
2023-05-24 | $9.28 | $9.52 | $9.28 | $9.47 | $9.24 | 1,933,600 |
2023-05-23 | $9.31 | $9.40 | $9.30 | $9.33 | $9.10 | 1,255,600 |
2023-05-22 | $9.35 | $9.40 | $9.25 | $9.36 | $9.13 | 1,513,700 |
2023-05-19 | $9.21 | $9.44 | $9.16 | $9.32 | $9.09 | 2,399,900 |
2023-05-18 | $9.00 | $9.27 | $9.00 | $9.24 | $9.02 | 2,551,000 |
2023-05-17 | $8.72 | $9.02 | $8.72 | $9.02 | $8.80 | 2,476,200 |
2023-05-16 | $8.86 | $8.90 | $8.75 | $8.79 | $8.58 | 1,755,100 |
2023-05-15 | $8.81 | $8.96 | $8.68 | $8.84 | $8.63 | 2,549,800 |
2023-05-12 | $8.91 | $9.04 | $8.86 | $8.87 | $8.65 | 1,827,300 |
2023-05-11 | $8.84 | $8.98 | $8.80 | $8.97 | $8.75 | 1,742,400 |
2023-05-10 | $8.75 | $8.85 | $8.74 | $8.81 | $8.60 | 1,218,060 |
2023-05-09 | $8.89 | $8.98 | $8.72 | $8.72 | $8.51 | 1,592,000 |
2023-05-08 | $8.91 | $9.01 | $8.81 | $8.91 | $8.69 | 1,923,900 |
2023-05-05 | $9.02 | $9.05 | $8.78 | $8.85 | $8.64 | 1,751,300 |
2023-05-04 | $8.99 | $9.13 | $8.92 | $9.03 | $8.81 | 2,201,000 |
2023-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
2023-05-02 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
2023-04-28 | $8.79 | $9.07 | $8.79 | $9.00 | $9.00 | 2,254,820 |
2023-04-27 | $8.97 | $8.99 | $8.53 | $8.79 | $8.79 | 5,365,770 |
2023-04-26 | $9.19 | $9.46 | $9.16 | $9.42 | $9.42 | 1,179,820 |
2023-04-25 | $9.50 | $9.50 | $9.04 | $9.17 | $9.17 | 2,280,000 |
2023-04-24 | $9.63 | $9.64 | $9.41 | $9.48 | $9.48 | 2,123,600 |
2023-04-21 | $9.80 | $9.88 | $9.63 | $9.63 | $9.63 | 1,479,200 |
2023-04-20 | $9.88 | $9.91 | $9.75 | $9.80 | $9.80 | 1,232,720 |
2023-04-19 | $10.02 | $10.02 | $9.87 | $9.89 | $9.89 | 1,816,300 |
2023-04-18 | $10.10 | $10.11 | $9.99 | $10.03 | $10.03 | 1,264,300 |
2023-04-17 | $10.13 | $10.14 | $10.04 | $10.10 | $10.10 | 1,462,700 |
2023-04-14 | $10.06 | $10.12 | $10.04 | $10.10 | $10.10 | 1,053,800 |
2023-04-13 | $10.12 | $10.12 | $10.01 | $10.03 | $10.03 | 1,476,600 |
2023-04-12 | $10.08 | $10.12 | $10.01 | $10.12 | $10.12 | 1,378,100 |
2023-04-11 | $10.01 | $10.14 | $9.99 | $10.07 | $10.07 | 1,229,200 |
2023-04-10 | $10.21 | $10.30 | $10.02 | $10.04 | $10.04 | 2,099,400 |
2023-04-07 | $10.10 | $10.28 | $10.06 | $10.25 | $10.25 | 1,767,700 |
2023-04-06 | $10.06 | $10.14 | $9.97 | $10.10 | $10.10 | 1,593,400 |
2023-04-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
2023-04-04 | $10.38 | $10.38 | $10.06 | $10.06 | $10.06 | 2,926,200 |
2023-04-03 | $10.33 | $10.42 | $10.25 | $10.36 | $10.36 | 2,786,400 |
2023-03-31 | $10.38 | $10.39 | $10.28 | $10.39 | $10.39 | 2,479,000 |
2023-03-30 | $10.64 | $10.64 | $10.30 | $10.35 | $10.35 | 2,274,910 |
2023-03-29 | $10.67 | $10.73 | $10.51 | $10.58 | $10.58 | 1,401,700 |
2023-03-28 | $10.77 | $10.78 | $10.64 | $10.71 | $10.71 | 1,451,700 |
2023-03-27 | $10.83 | $10.88 | $10.65 | $10.78 | $10.78 | 2,205,600 |
2023-03-24 | $10.65 | $10.83 | $10.62 | $10.83 | $10.83 | 2,419,400 |
2023-03-23 | $10.64 | $10.66 | $10.55 | $10.62 | $10.62 | 1,237,900 |
2023-03-22 | $10.50 | $10.65 | $10.45 | $10.64 | $10.64 | 1,734,880 |
2023-03-21 | $10.35 | $10.50 | $10.23 | $10.50 | $10.50 | 1,622,010 |
2023-03-20 | $10.35 | $10.35 | $10.14 | $10.29 | $10.29 | 1,822,710 |
2023-03-17 | $10.32 | $10.40 | $10.21 | $10.35 | $10.35 | 1,093,600 |
2023-03-16 | $10.36 | $10.39 | $10.17 | $10.18 | $10.18 | 1,444,410 |
2023-03-15 | $10.23 | $10.44 | $10.23 | $10.38 | $10.38 | 1,602,550 |
2023-03-14 | $10.42 | $10.47 | $10.14 | $10.25 | $10.25 | 2,049,250 |
2023-03-13 | $10.52 | $10.55 | $10.30 | $10.42 | $10.42 | 2,502,900 |
2023-03-10 | $10.64 | $10.70 | $10.48 | $10.53 | $10.53 | 1,654,170 |
2023-03-09 | $10.73 | $10.79 | $10.59 | $10.66 | $10.66 | 2,902,620 |
2023-03-08 | $10.62 | $10.71 | $10.52 | $10.71 | $10.71 | 1,865,410 |
2023-03-07 | $10.99 | $10.99 | $10.65 | $10.66 | $10.66 | 2,345,490 |
2023-03-06 | $11.10 | $11.12 | $10.88 | $10.98 | $10.98 | 2,626,600 |
2023-03-03 | $11.11 | $11.14 | $11.00 | $11.10 | $11.10 | 1,830,500 |
2023-03-02 | $11.26 | $11.29 | $11.08 | $11.11 | $11.11 | 1,464,600 |
2023-03-01 | $11.13 | $11.20 | $11.02 | $11.20 | $11.20 | 2,286,100 |
2023-02-28 | $11.13 | $11.15 | $10.97 | $11.09 | $11.09 | 1,578,700 |
2023-02-27 | $11.12 | $11.21 | $11.00 | $11.09 | $11.09 | 2,378,330 |
2023-02-24 | $11.48 | $11.48 | $11.00 | $11.12 | $11.12 | 5,923,800 |
2023-02-23 | $11.19 | $11.58 | $11.14 | $11.56 | $11.56 | 4,720,200 |
2023-02-22 | $11.27 | $11.35 | $11.16 | $11.21 | $11.21 | 1,434,800 |
2023-02-21 | $11.25 | $11.46 | $11.23 | $11.32 | $11.32 | 1,948,700 |
2023-02-20 | $11.18 | $11.24 | $11.06 | $11.21 | $11.21 | 2,120,700 |
2023-02-17 | $11.19 | $11.38 | $11.14 | $11.16 | $11.16 | 1,857,500 |
2023-02-16 | $11.48 | $11.49 | $11.05 | $11.10 | $11.10 | 2,496,500 |
2023-02-15 | $11.50 | $11.50 | $11.38 | $11.48 | $11.48 | 1,489,700 |
2023-02-14 | $11.44 | $11.52 | $11.35 | $11.48 | $11.48 | 1,724,200 |
2023-02-13 | $11.38 | $11.45 | $11.27 | $11.40 | $11.40 | 2,174,700 |
2023-02-10 | $11.25 | $11.40 | $11.23 | $11.36 | $11.36 | 1,865,300 |
2023-02-09 | $11.18 | $11.26 | $11.13 | $11.26 | $11.26 | 1,471,380 |
2023-02-08 | $11.18 | $11.23 | $11.10 | $11.19 | $11.19 | 1,445,400 |
2023-02-07 | $11.04 | $11.19 | $11.01 | $11.18 | $11.18 | 1,821,800 |
2023-02-06 | $11.05 | $11.08 | $10.90 | $11.01 | $11.01 | 1,841,600 |
2023-02-03 | $11.04 | $11.12 | $10.91 | $11.06 | $11.06 | 1,784,240 |
2023-02-02 | $11.18 | $11.20 | $11.01 | $11.06 | $11.06 | 2,332,200 |
2023-02-01 | $11.00 | $11.18 | $11.00 | $11.18 | $11.18 | 2,340,200 |
2023-01-31 | $10.80 | $10.99 | $10.75 | $10.97 | $10.97 | 1,679,200 |
2023-01-30 | $10.75 | $10.90 | $10.71 | $10.82 | $10.82 | 1,751,530 |
2023-01-20 | $10.66 | $10.69 | $10.60 | $10.66 | $10.66 | 1,050,400 |
2023-01-19 | $10.46 | $10.65 | $10.42 | $10.64 | $10.64 | 1,408,650 |
2023-01-18 | $10.58 | $10.58 | $10.41 | $10.45 | $10.45 | 1,156,800 |
2023-01-17 | $10.43 | $10.63 | $10.40 | $10.48 | $10.48 | 1,751,590 |
2023-01-16 | $10.26 | $10.46 | $10.26 | $10.43 | $10.43 | 1,400,490 |
2023-01-13 | $10.32 | $10.32 | $10.20 | $10.26 | $10.26 | 861,700 |
2023-01-12 | $10.30 | $10.35 | $10.18 | $10.21 | $10.21 | 759,800 |
2023-01-11 | $10.41 | $10.42 | $10.23 | $10.24 | $10.24 | 913,700 |
2023-01-10 | $10.39 | $10.48 | $10.34 | $10.39 | $10.39 | 1,015,500 |
2023-01-09 | $10.33 | $10.51 | $10.33 | $10.44 | $10.44 | 1,090,100 |
2023-01-06 | $10.40 | $10.45 | $10.32 | $10.36 | $10.36 | 1,313,010 |
2023-01-05 | $10.33 | $10.42 | $10.24 | $10.40 | $10.40 | 1,316,330 |
2023-01-04 | $10.25 | $10.39 | $10.14 | $10.33 | $10.33 | 1,620,590 |
2023-01-03 | $10.08 | $10.24 | $9.93 | $10.21 | $10.21 | 1,718,910 |
2023-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
2022-12-30 | $9.96 | $10.02 | $9.90 | $10.00 | $10.00 | 1,016,600 |
2022-12-29 | $9.95 | $9.97 | $9.86 | $9.88 | $9.88 | 984,600 |
2022-12-28 | $10.09 | $10.15 | $9.91 | $9.95 | $9.95 | 1,039,100 |
2022-12-27 | $10.20 | $10.21 | $10.06 | $10.14 | $10.14 | 1,283,400 |
2022-12-26 | $10.04 | $10.17 | $9.97 | $10.10 | $10.10 | 1,328,500 |
2022-12-23 | $10.00 | $10.15 | $9.91 | $9.99 | $9.99 | 1,531,000 |
2022-12-22 | $10.33 | $10.35 | $10.00 | $10.04 | $10.04 | 1,427,100 |
2022-12-21 | $10.34 | $10.40 | $10.15 | $10.23 | $10.23 | 1,021,200 |
2022-12-20 | $10.20 | $10.34 | $10.12 | $10.29 | $10.29 | 1,118,600 |
2022-12-19 | $10.66 | $10.80 | $10.15 | $10.22 | $10.22 | 2,114,670 |
2022-12-16 | $10.80 | $10.83 | $10.61 | $10.65 | $10.65 | 1,094,090 |
2022-12-15 | $10.88 | $10.92 | $10.72 | $10.82 | $10.82 | 1,127,720 |
2022-12-14 | $10.90 | $11.04 | $10.79 | $10.81 | $10.81 | 1,295,900 |
2022-12-13 | $10.95 | $11.00 | $10.82 | $10.89 | $10.89 | 1,112,400 |
2022-12-12 | $11.07 | $11.11 | $10.85 | $10.87 | $10.87 | 1,315,100 |
2022-12-09 | $11.06 | $11.08 | $10.92 | $11.05 | $11.05 | 1,431,000 |
2022-12-08 | $11.10 | $11.12 | $10.93 | $10.95 | $10.95 | 1,499,170 |
2022-12-07 | $11.05 | $11.14 | $10.96 | $11.08 | $11.08 | 1,725,200 |
2022-12-06 | $11.05 | $11.11 | $10.90 | $11.02 | $11.02 | 2,080,400 |
2022-12-05 | $10.84 | $11.06 | $10.82 | $11.03 | $11.03 | 2,910,000 |
2022-12-01 | $10.73 | $10.81 | $10.66 | $10.67 | $10.67 | 1,647,700 |
2022-11-30 | $10.78 | $10.80 | $10.60 | $10.62 | $10.62 | 1,672,500 |
2022-11-29 | $10.46 | $10.79 | $10.46 | $10.78 | $10.78 | 1,590,700 |
2022-11-28 | $10.51 | $10.53 | $10.38 | $10.52 | $10.52 | 1,418,690 |
2022-11-25 | $10.80 | $10.86 | $10.56 | $10.58 | $10.58 | 2,658,600 |
2022-11-24 | $10.87 | $10.97 | $10.79 | $10.87 | $10.87 | 1,607,500 |
2022-11-23 | $11.11 | $11.12 | $10.75 | $10.84 | $10.84 | 2,367,890 |
2022-11-22 | $11.24 | $11.32 | $10.99 | $11.04 | $11.04 | 3,218,590 |
2022-11-21 | $11.63 | $11.72 | $11.15 | $11.24 | $11.24 | 4,617,300 |
2022-11-18 | $11.30 | $11.68 | $11.20 | $11.61 | $11.61 | 5,869,180 |
2022-11-17 | $11.26 | $11.38 | $11.17 | $11.31 | $11.31 | 2,467,280 |
2022-11-16 | $11.36 | $11.53 | $11.20 | $11.32 | $11.32 | 3,397,110 |
2022-11-15 | $11.22 | $11.37 | $11.16 | $11.36 | $11.36 | 3,488,280 |
2022-11-14 | $11.38 | $11.46 | $11.00 | $11.28 | $11.28 | 4,902,700 |
2022-11-11 | $11.35 | $11.48 | $11.11 | $11.31 | $11.31 | 4,524,580 |
2022-11-10 | $11.24 | $11.34 | $11.07 | $11.19 | $11.19 | 3,855,870 |
2022-11-09 | $11.34 | $11.43 | $11.26 | $11.29 | $11.29 | 2,641,900 |
2022-11-08 | $11.60 | $11.66 | $11.22 | $11.45 | $11.45 | 5,966,000 |
2022-11-07 | $11.10 | $11.73 | $10.89 | $11.67 | $11.67 | 9,253,090 |
2022-11-04 | $10.57 | $11.02 | $10.57 | $10.99 | $10.99 | 5,546,530 |
2022-11-03 | $10.35 | $10.64 | $10.33 | $10.63 | $10.63 | 4,128,390 |
2022-11-02 | $10.26 | $10.47 | $10.20 | $10.40 | $10.40 | 2,622,000 |
2022-11-01 | $10.05 | $10.28 | $9.98 | $10.27 | $10.27 | 2,728,090 |
2022-10-31 | $9.91 | $10.19 | $9.80 | $10.06 | $10.06 | 2,506,110 |
2022-10-28 | $10.49 | $10.49 | $9.86 | $9.93 | $9.93 | 3,608,740 |
2022-10-27 | $10.36 | $10.53 | $10.36 | $10.40 | $10.40 | 2,314,860 |
2022-10-26 | $10.00 | $10.46 | $9.97 | $10.37 | $10.37 | 2,715,510 |
2022-10-25 | $10.26 | $10.30 | $9.96 | $10.17 | $10.17 | 2,580,890 |
2022-10-24 | $10.42 | $10.58 | $10.19 | $10.36 | $10.36 | 2,516,070 |
2022-10-21 | $10.47 | $10.50 | $10.27 | $10.41 | $10.41 | 1,759,800 |
2022-10-20 | $10.38 | $10.56 | $10.23 | $10.43 | $10.43 | 2,159,660 |
2022-10-19 | $10.51 | $10.54 | $10.41 | $10.44 | $10.44 | 1,856,760 |
2022-10-18 | $10.66 | $10.68 | $10.47 | $10.59 | $10.59 | 2,598,470 |
2022-10-17 | $10.44 | $10.68 | $10.44 | $10.66 | $10.66 | 2,940,550 |
2022-10-14 | $10.42 | $10.55 | $10.38 | $10.54 | $10.54 | 3,650,300 |
2022-10-13 | $10.25 | $10.46 | $10.21 | $10.38 | $10.38 | 3,436,500 |
2022-10-12 | $9.90 | $10.39 | $9.87 | $10.39 | $10.39 | 5,106,880 |
2022-10-11 | $9.86 | $10.20 | $9.61 | $10.07 | $10.07 | 2,441,500 |
2022-10-10 | $10.06 | $10.08 | $9.69 | $9.80 | $9.80 | 1,953,350 |
2022-09-30 | $9.99 | $10.13 | $9.93 | $10.01 | $10.01 | 1,527,130 |
2022-09-29 | $10.26 | $10.30 | $10.03 | $10.09 | $10.09 | 1,969,200 |
2022-09-28 | $10.45 | $10.47 | $10.10 | $10.11 | $10.11 | 2,593,780 |
2022-09-27 | $10.28 | $10.45 | $10.19 | $10.45 | $10.45 | 3,230,400 |
2022-09-26 | $10.64 | $10.74 | $10.12 | $10.18 | $10.18 | 5,197,830 |
2022-09-23 | $10.60 | $11.05 | $10.60 | $10.83 | $10.83 | 6,426,180 |
2022-09-22 | $10.55 | $10.69 | $10.50 | $10.54 | $10.54 | 1,607,300 |
2022-09-21 | $10.57 | $10.68 | $10.36 | $10.64 | $10.64 | 1,739,070 |
2022-09-20 | $10.55 | $10.64 | $10.51 | $10.61 | $10.61 | 1,569,500 |
2022-09-19 | $10.50 | $10.64 | $10.45 | $10.51 | $10.51 | 1,321,300 |
2022-09-16 | $10.95 | $10.96 | $10.59 | $10.59 | $10.59 | 1,882,300 |
2022-09-15 | $11.31 | $11.34 | $10.81 | $10.95 | $10.95 | 2,697,990 |
2022-09-14 | $11.24 | $11.34 | $11.08 | $11.32 | $11.32 | 2,390,400 |
2022-09-13 | $11.46 | $11.52 | $11.35 | $11.38 | $11.38 | 2,026,800 |
2022-09-12 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
2022-09-09 | $11.37 | $11.41 | $11.31 | $11.40 | $11.40 | 1,299,410 |
2022-09-08 | $11.55 | $11.57 | $11.34 | $11.37 | $11.37 | 1,835,710 |
2022-09-07 | $11.66 | $11.66 | $11.46 | $11.52 | $11.52 | 2,473,400 |
2022-09-06 | $11.56 | $11.65 | $11.47 | $11.65 | $11.65 | 2,868,500 |
2022-09-05 | $11.45 | $11.56 | $11.33 | $11.49 | $11.49 | 3,276,370 |
2022-09-02 | $11.25 | $11.35 | $11.23 | $11.34 | $11.34 | 2,488,790 |
2022-09-01 | $11.48 | $11.50 | $11.20 | $11.26 | $11.26 | 2,948,450 |
2022-08-31 | $11.69 | $11.79 | $11.35 | $11.41 | $11.41 | 4,205,690 |
2022-08-30 | $11.92 | $12.04 | $11.64 | $11.76 | $11.76 | 3,767,000 |
2022-08-29 | $11.98 | $11.98 | $11.63 | $11.98 | $11.98 | 5,860,960 |
2022-08-26 | $12.89 | $12.89 | $12.05 | $12.08 | $12.08 | 8,090,950 |
2022-08-25 | $12.94 | $13.02 | $12.58 | $12.91 | $12.91 | 3,371,400 |
2022-08-24 | $13.40 | $13.43 | $12.81 | $12.81 | $12.81 | 5,847,800 |
2022-08-23 | $13.31 | $13.44 | $13.18 | $13.33 | $13.33 | 3,781,450 |
2022-08-22 | $13.19 | $13.46 | $13.15 | $13.40 | $13.40 | 4,827,290 |
2022-08-19 | $13.38 | $13.93 | $13.27 | $13.47 | $13.47 | 6,731,100 |
2022-08-18 | $13.29 | $13.46 | $13.16 | $13.36 | $13.36 | 2,946,120 |
2022-08-17 | $13.46 | $13.65 | $13.17 | $13.38 | $13.38 | 4,098,500 |
2022-08-16 | $13.08 | $13.59 | $13.03 | $13.48 | $13.48 | 6,877,090 |
2022-08-15 | $13.03 | $13.08 | $12.86 | $13.04 | $13.04 | 3,011,100 |
2022-08-12 | $13.10 | $13.23 | $12.95 | $13.06 | $13.06 | 3,885,400 |
2022-08-11 | $13.09 | $13.13 | $12.93 | $13.00 | $13.00 | 4,584,400 |
2022-08-10 | $12.90 | $13.45 | $12.81 | $13.02 | $13.02 | 7,659,980 |
2022-08-09 | $12.65 | $12.88 | $12.57 | $12.74 | $12.74 | 3,597,300 |
2022-08-08 | $12.61 | $12.64 | $12.48 | $12.62 | $12.62 | 3,104,200 |
2022-08-05 | $12.34 | $12.78 | $12.18 | $12.60 | $12.60 | 5,610,970 |
2022-08-04 | $12.24 | $12.45 | $12.15 | $12.33 | $12.33 | 3,201,500 |
2022-08-03 | $11.99 | $12.47 | $11.99 | $12.19 | $12.19 | 5,164,400 |
2022-08-02 | $12.60 | $12.66 | $11.90 | $12.16 | $12.16 | 8,846,110 |
2022-08-01 | $12.19 | $12.99 | $12.07 | $12.82 | $12.82 | 9,704,390 |
2022-07-29 | $12.51 | $12.65 | $12.21 | $12.26 | $12.26 | 4,835,820 |
2022-07-28 | $12.47 | $12.62 | $12.38 | $12.55 | $12.55 | 3,400,270 |
2022-07-27 | $12.44 | $12.50 | $12.28 | $12.42 | $12.42 | 2,700,000 |
2022-07-26 | $12.66 | $12.66 | $12.29 | $12.44 | $12.44 | 3,063,120 |
2022-07-25 | $12.65 | $12.83 | $12.40 | $12.48 | $12.48 | 3,347,590 |
2022-07-22 | $12.78 | $12.96 | $12.52 | $12.72 | $12.72 | 3,365,340 |
2022-07-21 | $12.94 | $13.01 | $12.74 | $12.76 | $12.76 | 3,204,640 |
2022-07-20 | $13.05 | $13.07 | $12.78 | $12.94 | $12.94 | 3,670,900 |
2022-07-19 | $12.76 | $13.09 | $12.67 | $12.93 | $12.93 | 5,329,760 |
2022-07-18 | $12.39 | $12.70 | $12.31 | $12.68 | $12.68 | 6,386,040 |
2022-07-15 | $12.35 | $12.64 | $12.12 | $12.34 | $12.34 | 5,724,490 |
2022-07-14 | $12.53 | $12.75 | $12.23 | $12.35 | $12.35 | 8,354,690 |
2022-07-13 | $13.02 | $13.02 | $12.33 | $12.53 | $12.53 | 10,167,020 |
2022-07-12 | $13.29 | $13.44 | $13.01 | $13.01 | $13.01 | 4,351,740 |
2022-07-11 | $13.84 | $13.84 | $13.06 | $13.19 | $13.19 | 4,691,490 |
2022-07-08 | $14.10 | $14.15 | $13.87 | $13.95 | $13.95 | 3,108,210 |
2022-07-07 | $14.29 | $14.29 | $13.99 | $14.04 | $14.04 | 2,676,350 |
2022-07-06 | $14.40 | $14.52 | $14.10 | $14.25 | $14.25 | 2,566,450 |
2022-07-05 | $14.66 | $14.76 | $14.20 | $14.40 | $14.40 | 2,772,900 |
2022-07-04 | $14.40 | $14.66 | $14.29 | $14.65 | $14.65 | 4,142,800 |
2022-07-01 | $14.33 | $14.46 | $14.15 | $14.34 | $14.34 | 4,786,960 |
2022-06-30 | $13.99 | $14.43 | $13.97 | $14.27 | $14.27 | 5,336,800 |
2022-06-29 | $14.60 | $14.73 | $13.88 | $13.88 | $13.88 | 5,350,400 |
2022-06-28 | $14.50 | $14.88 | $14.33 | $14.61 | $14.61 | 5,529,310 |
2022-06-27 | $14.40 | $14.69 | $14.18 | $14.29 | $14.29 | 3,153,610 |
2022-06-24 | $14.10 | $14.51 | $14.05 | $14.38 | $14.38 | 5,032,670 |
2022-06-23 | $13.90 | $14.15 | $13.57 | $14.02 | $14.02 | 4,404,600 |
2022-06-22 | $14.25 | $14.49 | $13.85 | $13.88 | $13.88 | 4,042,600 |
2022-06-21 | $14.57 | $14.70 | $14.25 | $14.38 | $14.38 | 4,143,900 |
2022-06-20 | $14.80 | $14.98 | $14.50 | $14.57 | $14.57 | 3,189,400 |
2022-06-17 | $14.60 | $14.85 | $14.41 | $14.72 | $14.72 | 3,695,820 |
2022-06-16 | $14.80 | $14.95 | $14.66 | $14.72 | $14.72 | 2,924,140 |
2022-06-15 | $15.20 | $15.31 | $14.82 | $14.86 | $14.86 | 4,871,180 |
2022-06-14 | $14.96 | $15.21 | $14.40 | $15.14 | $15.14 | 6,497,500 |
2022-06-13 | $14.53 | $15.09 | $14.44 | $15.00 | $15.00 | 6,430,990 |
2022-06-10 | $14.18 | $14.63 | $13.97 | $14.53 | $14.53 | 2,460,600 |
2022-06-09 | $14.28 | $14.57 | $14.15 | $14.18 | $14.18 | 3,086,600 |
2022-06-08 | $15.00 | $15.05 | $14.12 | $14.42 | $14.42 | 5,170,400 |
2022-06-07 | $14.91 | $15.19 | $14.73 | $14.99 | $14.99 | 3,725,200 |
2022-06-06 | $14.97 | $15.17 | $14.82 | $15.11 | $15.11 | 4,468,700 |
2022-06-02 | $14.91 | $15.12 | $14.64 | $14.96 | $14.96 | 3,835,670 |
2022-06-01 | $14.34 | $15.28 | $14.22 | $14.92 | $14.92 | 6,424,100 |
2022-05-31 | $14.53 | $14.53 | $14.12 | $14.34 | $14.34 | 3,256,000 |
2022-05-30 | $14.25 | $14.57 | $13.94 | $14.48 | $14.48 | 4,596,600 |
2022-05-27 | $14.14 | $14.28 | $13.88 | $14.08 | $14.08 | 3,487,790 |
2022-05-26 | $14.43 | $14.50 | $13.82 | $14.10 | $14.10 | 5,212,000 |
2022-05-25 | $13.75 | $14.87 | $13.55 | $14.50 | $14.50 | 6,905,720 |
2022-05-24 | $14.50 | $14.50 | $13.42 | $13.49 | $13.49 | 4,704,910 |
2022-05-23 | $14.38 | $14.51 | $14.14 | $14.46 | $14.46 | 4,019,100 |
2022-05-20 | $13.86 | $14.86 | $13.76 | $14.31 | $14.31 | 6,928,720 |
2022-05-19 | $13.67 | $13.82 | $13.46 | $13.75 | $13.75 | 2,465,320 |
2022-05-18 | $13.77 | $14.04 | $13.66 | $13.66 | $13.66 | 2,786,200 |
2022-05-17 | $13.88 | $14.07 | $13.57 | $14.04 | $13.83 | 3,652,500 |
2022-05-16 | $14.30 | $14.31 | $13.80 | $13.99 | $13.78 | 3,023,600 |
2022-05-13 | $14.24 | $14.33 | $13.80 | $14.18 | $13.97 | 3,827,100 |
2022-05-12 | $13.84 | $14.26 | $13.83 | $14.05 | $13.84 | 3,633,470 |
2022-05-11 | $14.11 | $14.45 | $13.88 | $13.88 | $13.67 | 5,767,570 |
2022-05-10 | $13.95 | $14.17 | $13.65 | $14.09 | $13.88 | 4,812,780 |
2022-05-09 | $13.73 | $14.08 | $13.71 | $13.93 | $13.72 | 3,698,600 |
2022-05-06 | $13.45 | $14.37 | $13.32 | $13.92 | $13.71 | 7,351,100 |
2022-05-05 | $12.37 | $14.39 | $12.06 | $13.88 | $13.67 | 10,037,900 |
2022-05-04 | $12.37 | $12.37 | $12.37 | $12.37 | $12.18 | 0 |
2022-05-03 | $12.37 | $12.37 | $12.37 | $12.37 | $12.18 | 0 |
2022-04-29 | $12.11 | $12.51 | $12.11 | $12.37 | $12.18 | 6,038,120 |
2022-04-28 | $12.14 | $12.58 | $11.93 | $11.96 | $11.78 | 7,910,530 |
2022-04-27 | $11.14 | $11.84 | $10.82 | $11.84 | $11.66 | 7,093,450 |
2022-04-26 | $11.71 | $12.28 | $11.27 | $11.37 | $11.20 | 5,674,530 |
2022-04-25 | $12.74 | $12.78 | $11.70 | $11.70 | $11.52 | 5,577,810 |
2022-04-22 | $13.18 | $13.75 | $12.94 | $13.04 | $12.84 | 7,054,910 |
2022-04-21 | $13.75 | $13.97 | $13.10 | $13.29 | $13.09 | 6,510,420 |
2022-04-20 | $14.06 | $14.48 | $13.68 | $14.26 | $14.04 | 7,438,390 |
2022-04-19 | $13.24 | $14.48 | $13.10 | $14.19 | $13.98 | 10,155,390 |
2022-04-18 | $12.81 | $13.62 | $12.56 | $13.42 | $13.22 | 8,367,420 |
2022-04-15 | $12.95 | $13.33 | $12.57 | $12.99 | $12.79 | 11,084,900 |
2022-04-14 | $12.50 | $13.84 | $12.15 | $13.83 | $13.62 | 16,277,250 |
2022-04-13 | $11.86 | $12.16 | $11.53 | $11.53 | $11.36 | 2,220,300 |
2022-04-12 | $11.87 | $12.05 | $11.58 | $12.03 | $11.85 | 1,888,500 |
2022-04-11 | $11.94 | $12.00 | $11.62 | $11.75 | $11.57 | 1,773,890 |
2022-04-08 | $12.22 | $12.39 | $11.80 | $12.01 | $11.83 | 1,356,290 |
2022-04-07 | $12.77 | $12.77 | $12.19 | $12.22 | $12.03 | 2,261,270 |
2022-04-06 | $12.69 | $13.09 | $12.65 | $12.82 | $12.63 | 2,107,570 |
2022-04-05 | $12.76 | $12.76 | $12.76 | $12.76 | $12.57 | 0 |
2022-04-04 | $12.76 | $12.76 | $12.76 | $12.76 | $12.57 | 0 |
2022-04-01 | $12.88 | $13.00 | $12.64 | $12.76 | $12.57 | 1,704,500 |
2022-03-31 | $12.96 | $13.03 | $12.75 | $12.80 | $12.61 | 1,988,900 |
2022-03-30 | $13.18 | $13.35 | $12.91 | $12.99 | $12.79 | 2,581,190 |
2022-03-29 | $13.09 | $13.18 | $12.75 | $12.96 | $12.76 | 2,435,700 |
2022-03-28 | $13.23 | $13.28 | $12.82 | $13.20 | $13.00 | 1,639,700 |
2022-03-25 | $13.02 | $13.39 | $13.02 | $13.15 | $12.95 | 1,438,400 |
2022-03-24 | $13.24 | $13.45 | $13.02 | $13.12 | $12.92 | 1,317,100 |
2022-03-23 | $13.12 | $13.43 | $13.12 | $13.27 | $13.07 | 1,614,400 |
2022-03-22 | $13.62 | $13.62 | $13.00 | $13.21 | $13.01 | 1,781,500 |
2022-03-21 | $13.36 | $13.50 | $13.15 | $13.41 | $13.21 | 1,507,600 |
2022-03-18 | $13.24 | $13.30 | $13.00 | $13.16 | $12.96 | 1,339,800 |
2022-03-17 | $12.73 | $13.43 | $12.53 | $13.21 | $13.01 | 2,987,000 |
2022-03-16 | $12.60 | $12.86 | $12.04 | $12.54 | $12.35 | 3,011,990 |
2022-03-15 | $13.30 | $13.31 | $12.38 | $12.54 | $12.35 | 2,828,600 |
2022-03-14 | $13.69 | $13.84 | $13.29 | $13.38 | $13.18 | 2,035,000 |
2022-03-11 | $13.70 | $13.99 | $13.44 | $13.87 | $13.66 | 3,133,180 |
2022-03-10 | $14.31 | $14.50 | $13.95 | $14.00 | $13.79 | 2,538,800 |
2022-03-09 | $14.60 | $14.76 | $13.57 | $14.00 | $13.79 | 1,836,100 |
2022-03-08 | $15.08 | $15.34 | $14.51 | $14.60 | $14.38 | 1,718,360 |
2022-03-07 | $15.62 | $15.77 | $15.19 | $15.22 | $14.99 | 1,543,700 |
2022-03-04 | $15.85 | $16.09 | $15.62 | $15.66 | $15.42 | 1,022,800 |
2022-03-03 | $16.17 | $16.20 | $15.88 | $15.98 | $15.74 | 866,100 |
2022-03-02 | $15.83 | $16.05 | $15.81 | $15.93 | $15.69 | 980,000 |
2022-03-01 | $16.08 | $16.09 | $15.70 | $16.03 | $15.79 | 1,560,700 |
2022-02-28 | $15.71 | $16.07 | $15.60 | $15.97 | $15.73 | 1,424,980 |
2022-02-25 | $15.84 | $16.27 | $15.84 | $15.94 | $15.70 | 1,753,390 |
2022-02-24 | $16.39 | $16.45 | $15.57 | $15.82 | $15.58 | 1,763,190 |
2022-02-23 | $15.99 | $16.46 | $15.94 | $16.39 | $16.14 | 1,020,450 |
2022-02-22 | $16.23 | $16.26 | $15.80 | $16.00 | $15.76 | 1,524,790 |
2022-02-21 | $16.08 | $16.43 | $16.08 | $16.27 | $16.02 | 695,400 |
2022-02-18 | $16.39 | $16.48 | $16.16 | $16.38 | $16.13 | 1,498,500 |
2022-02-17 | $16.22 | $16.57 | $15.91 | $16.43 | $16.18 | 2,928,400 |
2022-02-16 | $16.10 | $16.14 | $15.84 | $15.94 | $15.70 | 997,600 |
2022-02-15 | $16.10 | $16.39 | $15.76 | $16.10 | $15.86 | 1,828,250 |
2022-02-14 | $15.75 | $16.30 | $15.68 | $16.10 | $15.86 | 1,411,750 |
2022-02-11 | $16.32 | $16.43 | $15.88 | $15.92 | $15.68 | 1,410,400 |
2022-02-10 | $16.90 | $16.95 | $16.20 | $16.33 | $16.08 | 1,826,120 |
2022-02-09 | $16.45 | $17.00 | $16.25 | $16.95 | $16.69 | 1,903,900 |
2022-02-08 | $16.66 | $16.66 | $16.00 | $16.51 | $16.26 | 2,470,100 |
2022-02-07 | $16.54 | $16.88 | $16.37 | $16.53 | $16.28 | 1,507,300 |
2022-02-04 | $16.45 | $16.45 | $16.45 | $16.45 | $16.20 | 0 |
2022-02-03 | $16.45 | $16.45 | $16.45 | $16.45 | $16.20 | 0 |
2022-02-02 | $16.45 | $16.45 | $16.45 | $16.45 | $16.20 | 0 |
2022-02-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.20 | 0 |
2022-01-28 | $16.53 | $16.80 | $16.10 | $16.45 | $16.20 | 1,098,700 |
2022-01-27 | $16.92 | $17.14 | $16.41 | $16.46 | $16.21 | 1,268,300 |
2022-01-26 | $16.61 | $17.00 | $16.50 | $16.72 | $16.47 | 1,426,180 |
2022-01-25 | $17.14 | $17.30 | $16.39 | $16.39 | $16.14 | 1,667,570 |
2022-01-24 | $17.28 | $17.69 | $17.10 | $17.18 | $16.92 | 971,040 |
2022-01-21 | $17.81 | $17.97 | $17.28 | $17.30 | $17.04 | 1,228,010 |
2022-01-20 | $18.50 | $18.58 | $17.65 | $17.66 | $17.39 | 1,776,100 |
2022-01-19 | $17.95 | $18.66 | $17.80 | $18.44 | $18.16 | 2,769,200 |
2022-01-18 | $18.70 | $18.70 | $17.83 | $17.91 | $17.64 | 1,737,000 |
2022-01-17 | $17.79 | $18.78 | $17.65 | $18.71 | $18.43 | 2,238,670 |
2022-01-14 | $17.90 | $18.11 | $17.65 | $17.81 | $17.54 | 1,176,600 |
2022-01-13 | $18.33 | $18.33 | $17.69 | $17.79 | $17.52 | 1,965,460 |
2022-01-12 | $18.08 | $18.59 | $18.00 | $18.18 | $17.90 | 1,551,300 |
2022-01-11 | $18.58 | $18.58 | $17.82 | $17.98 | $17.71 | 1,892,400 |
2022-01-10 | $17.51 | $18.60 | $17.40 | $18.58 | $18.30 | 3,089,500 |
2022-01-07 | $18.00 | $18.66 | $17.45 | $17.58 | $17.31 | 4,008,420 |
2022-01-06 | $17.87 | $18.98 | $17.66 | $18.68 | $18.40 | 3,645,280 |
2022-01-05 | $17.70 | $18.00 | $17.42 | $17.87 | $17.60 | 3,086,550 |
2022-01-04 | $17.41 | $17.80 | $17.11 | $17.72 | $17.45 | 3,184,360 |
2022-01-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.05 | 0 |
2021-12-31 | $16.70 | $17.42 | $16.58 | $17.31 | $17.05 | 3,337,400 |
2021-12-30 | $16.75 | $17.16 | $16.51 | $16.81 | $16.56 | 2,643,600 |
2021-12-29 | $16.54 | $16.76 | $16.16 | $16.75 | $16.50 | 2,955,300 |
2021-12-28 | $15.36 | $17.26 | $15.36 | $16.54 | $16.29 | 4,740,910 |
2021-12-27 | $15.09 | $15.49 | $15.08 | $15.35 | $15.12 | 1,394,500 |
2021-12-24 | $15.55 | $15.60 | $15.04 | $15.28 | $15.05 | 2,309,100 |
2021-12-23 | $15.56 | $15.70 | $15.35 | $15.50 | $15.27 | 1,649,800 |
2021-12-22 | $15.75 | $15.79 | $15.50 | $15.56 | $15.32 | 1,109,900 |
2021-12-21 | $15.43 | $15.85 | $15.25 | $15.64 | $15.40 | 1,151,600 |
2021-12-20 | $15.59 | $15.63 | $15.41 | $15.50 | $15.27 | 954,300 |
2021-12-17 | $15.60 | $15.89 | $15.40 | $15.52 | $15.29 | 1,903,080 |
2021-12-16 | $15.75 | $15.84 | $15.58 | $15.64 | $15.40 | 1,308,100 |
2021-12-15 | $16.00 | $16.20 | $15.65 | $15.69 | $15.45 | 1,933,500 |
2021-12-14 | $15.79 | $16.09 | $15.66 | $15.90 | $15.66 | 1,239,510 |
2021-12-13 | $16.38 | $16.38 | $15.78 | $15.83 | $15.59 | 1,395,200 |
2021-12-10 | $15.78 | $16.09 | $15.61 | $15.98 | $15.74 | 1,432,300 |
2021-12-09 | $15.68 | $15.91 | $15.50 | $15.80 | $15.56 | 1,866,910 |
2021-12-08 | $15.49 | $15.78 | $15.26 | $15.67 | $15.43 | 1,692,910 |
2021-12-07 | $16.19 | $16.55 | $15.29 | $15.40 | $15.17 | 4,398,270 |
2021-12-06 | $16.76 | $16.76 | $15.93 | $16.04 | $15.80 | 2,895,820 |
2021-12-03 | $16.70 | $16.70 | $16.70 | $16.70 | $16.45 | 1,795,100 |
2021-12-02 | $16.95 | $16.95 | $16.95 | $16.95 | $16.69 | 1,960,000 |
2021-12-01 | $16.87 | $17.27 | $16.86 | $17.22 | $16.96 | 2,027,200 |
2021-11-30 | $17.34 | $17.91 | $16.95 | $16.97 | $16.71 | 3,726,790 |
2021-11-29 | $17.00 | $17.38 | $16.80 | $17.18 | $16.92 | 2,489,800 |
2021-11-26 | $17.30 | $17.50 | $16.70 | $17.17 | $16.91 | 2,914,000 |
2021-11-25 | $16.82 | $17.08 | $16.72 | $16.86 | $16.60 | 1,613,330 |
2021-11-24 | $17.02 | $17.33 | $16.73 | $17.00 | $16.74 | 2,388,500 |
2021-11-23 | $17.00 | $17.65 | $16.90 | $17.18 | $16.92 | 3,495,600 |
2021-11-22 | $17.09 | $17.17 | $16.65 | $16.91 | $16.65 | 2,887,700 |
2021-11-19 | $16.76 | $16.99 | $16.55 | $16.91 | $16.65 | 1,712,560 |
2021-11-18 | $16.98 | $17.20 | $16.66 | $16.67 | $16.42 | 2,375,200 |
2021-11-17 | $17.36 | $17.39 | $16.72 | $17.06 | $16.80 | 3,761,700 |
2021-11-16 | $17.50 | $17.79 | $16.95 | $17.01 | $16.75 | 3,033,700 |
2021-11-15 | $17.40 | $17.80 | $17.06 | $17.50 | $17.24 | 4,700,790 |
2021-11-12 | $16.55 | $17.56 | $16.50 | $17.23 | $16.97 | 5,581,910 |
2021-11-11 | $16.29 | $16.57 | $16.10 | $16.45 | $16.20 | 4,386,280 |
2021-11-10 | $16.05 | $17.08 | $16.00 | $16.34 | $16.09 | 5,779,150 |
2021-11-09 | $15.55 | $16.36 | $15.51 | $16.29 | $16.04 | 7,091,860 |
2021-11-08 | $16.01 | $16.75 | $15.63 | $15.95 | $15.71 | 9,638,890 |
2021-11-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.54 | 2,906,720 |
2021-11-04 | $14.74 | $15.10 | $14.60 | $14.76 | $14.54 | 4,125,400 |
2021-11-03 | $14.50 | $14.78 | $14.22 | $14.70 | $14.48 | 2,680,520 |
2021-11-02 | $14.57 | $14.80 | $14.25 | $14.41 | $14.19 | 3,137,800 |
2021-11-01 | $14.45 | $14.88 | $14.13 | $14.71 | $14.49 | 3,554,030 |
2021-10-29 | $14.39 | $14.39 | $13.90 | $14.24 | $14.02 | 2,622,600 |
2021-10-28 | $14.63 | $14.63 | $13.97 | $14.25 | $14.03 | 4,345,910 |
2021-10-27 | $15.20 | $15.37 | $14.38 | $14.65 | $14.43 | 5,885,200 |
2021-10-26 | $15.17 | $16.39 | $15.17 | $15.36 | $15.13 | 4,391,500 |
2021-10-25 | $15.63 | $15.65 | $15.15 | $15.50 | $15.27 | 4,303,080 |
2021-10-22 | $15.65 | $16.01 | $15.57 | $15.69 | $15.45 | 2,942,390 |
2021-10-21 | $15.85 | $15.95 | $15.45 | $15.76 | $15.52 | 3,045,100 |
2021-10-20 | $15.65 | $15.88 | $15.36 | $15.74 | $15.50 | 3,082,260 |
2021-10-19 | $15.92 | $16.04 | $15.36 | $15.62 | $15.38 | 4,243,670 |
2021-10-18 | $15.16 | $15.89 | $14.71 | $15.80 | $15.56 | 5,630,500 |
2021-10-15 | $16.07 | $16.07 | $14.90 | $15.30 | $15.07 | 7,552,790 |
2021-10-14 | $15.38 | $16.06 | $14.82 | $15.85 | $15.61 | 4,113,660 |
2021-10-13 | $15.59 | $15.59 | $14.82 | $15.15 | $14.92 | 4,286,700 |
2021-10-12 | $16.06 | $16.19 | $15.05 | $15.49 | $15.26 | 3,476,580 |
2021-10-11 | $16.90 | $16.90 | $15.75 | $16.03 | $15.79 | 4,098,500 |
2021-10-08 | $16.50 | $17.09 | $15.95 | $16.56 | $16.31 | 5,332,060 |
2021-10-07 | $16.33 | $16.33 | $16.33 | $16.33 | $16.08 | 0 |
2021-10-06 | $16.33 | $16.33 | $16.33 | $16.33 | $16.08 | 0 |
2021-09-30 | $15.83 | $16.50 | $15.74 | $16.33 | $16.08 | 3,427,390 |
2021-09-29 | $16.00 | $16.14 | $15.66 | $15.83 | $15.59 | 3,155,600 |
2021-09-28 | $15.63 | $16.65 | $15.41 | $16.08 | $15.84 | 5,303,850 |
2021-09-27 | $16.06 | $16.48 | $15.41 | $15.71 | $15.47 | 7,881,850 |
2021-09-24 | $16.72 | $16.80 | $15.40 | $15.80 | $15.56 | 9,090,400 |
2021-09-23 | $16.91 | $18.09 | $16.69 | $16.89 | $16.63 | 8,256,110 |
2021-09-22 | $17.44 | $17.98 | $16.60 | $16.87 | $16.61 | 4,936,830 |
2021-09-21 | $17.67 | $17.67 | $17.67 | $17.67 | $17.40 | 0 |
2021-09-20 | $17.67 | $17.67 | $17.67 | $17.67 | $17.40 | 0 |
2021-09-17 | $17.80 | $17.88 | $17.06 | $17.67 | $17.40 | 2,724,120 |
2021-09-16 | $18.38 | $18.47 | $17.72 | $17.79 | $17.52 | 2,858,320 |
2021-09-15 | $18.39 | $18.59 | $17.66 | $18.37 | $18.09 | 3,513,540 |
2021-09-14 | $18.34 | $18.97 | $18.00 | $18.27 | $17.99 | 3,779,940 |
2021-09-13 | $18.39 | $18.59 | $18.10 | $18.25 | $17.97 | 2,912,900 |
2021-09-10 | $18.35 | $19.50 | $18.01 | $18.47 | $18.19 | 6,985,870 |
2021-09-09 | $17.89 | $19.07 | $17.48 | $18.71 | $18.43 | 7,804,680 |
2021-09-08 | $18.60 | $18.62 | $17.85 | $17.99 | $17.72 | 3,657,640 |
2021-09-07 | $17.35 | $18.73 | $17.14 | $18.48 | $18.20 | 6,470,080 |
2021-09-06 | $18.15 | $18.24 | $17.19 | $17.31 | $17.05 | 6,118,380 |
2021-09-03 | $18.77 | $19.30 | $17.91 | $18.15 | $17.88 | 4,012,980 |
2021-09-02 | $18.03 | $18.86 | $18.03 | $18.75 | $18.47 | 2,788,920 |
2021-09-01 | $18.68 | $19.58 | $18.01 | $18.40 | $18.12 | 5,953,640 |
2021-08-31 | $18.72 | $19.60 | $18.40 | $19.03 | $18.74 | 5,735,300 |
2021-08-30 | $19.78 | $20.66 | $18.22 | $18.69 | $18.41 | 8,115,390 |
2021-08-27 | $20.52 | $20.71 | $18.72 | $19.92 | $19.62 | 11,072,970 |
2021-08-26 | $19.03 | $21.14 | $18.75 | $20.80 | $20.49 | 9,992,790 |
2021-08-25 | $18.70 | $19.40 | $18.48 | $19.14 | $18.85 | 4,684,820 |
2021-08-24 | $20.53 | $20.89 | $18.84 | $18.88 | $18.59 | 7,294,890 |
2021-08-23 | $18.90 | $20.00 | $18.18 | $19.97 | $19.67 | 5,505,800 |
2021-08-20 | $18.38 | $18.50 | $17.72 | $18.21 | $17.93 | 2,143,700 |
2021-08-19 | $17.90 | $18.57 | $17.85 | $18.38 | $18.10 | 2,281,800 |
2021-08-18 | $18.48 | $18.50 | $17.92 | $18.24 | $17.96 | 2,402,800 |
2021-08-17 | $18.79 | $19.03 | $17.98 | $18.07 | $17.80 | 2,828,410 |
2021-08-16 | $19.60 | $19.85 | $18.69 | $18.91 | $18.62 | 4,434,590 |
2021-08-13 | $19.85 | $20.13 | $19.01 | $19.12 | $18.83 | 4,312,600 |
2021-08-12 | $19.51 | $20.10 | $19.03 | $20.05 | $19.75 | 4,696,920 |
2021-08-11 | $19.21 | $20.45 | $18.88 | $19.65 | $19.35 | 7,180,480 |
2021-08-10 | $17.97 | $19.50 | $17.97 | $18.99 | $18.70 | 8,411,990 |
2021-08-09 | $17.99 | $18.30 | $17.70 | $17.88 | $17.61 | 4,060,730 |
2021-08-06 | $18.36 | $18.52 | $17.64 | $17.76 | $17.49 | 6,137,540 |
2021-08-05 | $19.50 | $19.97 | $18.14 | $18.55 | $18.27 | 8,449,040 |
2021-08-04 | $20.20 | $21.11 | $19.28 | $19.60 | $19.30 | 8,011,200 |
2021-08-03 | $20.34 | $20.45 | $19.00 | $19.19 | $18.90 | 4,375,530 |
2021-08-02 | $19.38 | $20.28 | $19.38 | $19.83 | $19.53 | 4,623,680 |
2021-07-30 | $20.00 | $20.59 | $19.38 | $19.61 | $19.31 | 4,622,600 |
2021-07-29 | $19.42 | $20.28 | $19.01 | $19.86 | $19.56 | 5,227,160 |
2021-07-28 | $19.77 | $19.81 | $18.00 | $19.28 | $18.99 | 6,562,400 |
2021-07-27 | $20.25 | $20.68 | $19.52 | $19.80 | $19.50 | 5,676,000 |
2021-07-26 | $20.41 | $21.21 | $19.77 | $20.46 | $20.15 | 7,851,610 |
2021-07-23 | $21.75 | $21.86 | $19.41 | $20.25 | $19.94 | 12,888,630 |
2021-07-22 | $20.77 | $22.38 | $20.77 | $21.77 | $21.44 | 9,560,930 |
2021-07-21 | $21.50 | $21.55 | $20.10 | $20.73 | $20.42 | 10,082,220 |
2021-07-20 | $20.78 | $21.78 | $20.35 | $21.30 | $20.98 | 11,545,360 |
2021-07-19 | $20.26 | $20.94 | $20.13 | $20.30 | $19.99 | 5,731,620 |
2021-07-16 | $20.35 | $21.40 | $20.18 | $20.69 | $20.38 | 6,606,460 |
2021-07-15 | $20.07 | $20.86 | $19.80 | $20.30 | $19.99 | 7,833,330 |
2021-07-14 | $22.21 | $22.21 | $20.35 | $20.55 | $20.24 | 9,702,140 |
2021-07-13 | $20.90 | $22.50 | $20.50 | $21.90 | $21.57 | 10,589,770 |
2021-07-12 | $21.09 | $21.84 | $20.00 | $20.77 | $20.46 | 13,388,010 |
2021-07-09 | $20.80 | $21.48 | $20.11 | $20.88 | $20.56 | 9,916,000 |
2021-07-08 | $19.40 | $21.80 | $19.31 | $20.92 | $20.60 | 15,661,750 |
2021-07-07 | $19.30 | $19.89 | $18.52 | $19.46 | $19.17 | 15,360,700 |
2021-07-06 | $19.01 | $20.52 | $18.50 | $18.99 | $18.70 | 19,406,330 |
2021-07-05 | $15.98 | $19.15 | $15.98 | $18.99 | $18.70 | 18,376,480 |
2021-07-02 | $16.28 | $16.98 | $15.66 | $15.96 | $15.72 | 8,940,380 |
2021-07-01 | $15.39 | $16.90 | $15.39 | $16.28 | $16.03 | 11,866,110 |
2021-06-30 | $15.68 | $16.38 | $15.32 | $15.48 | $15.25 | 12,447,790 |
2021-06-29 | $14.57 | $15.98 | $14.23 | $15.48 | $15.25 | 13,898,000 |
2021-06-28 | $14.30 | $15.10 | $14.00 | $14.80 | $14.58 | 16,618,510 |
2021-06-25 | $13.05 | $15.28 | $12.76 | $15.13 | $14.90 | 27,794,330 |
2021-06-24 | $11.50 | $12.74 | $11.50 | $12.74 | $12.55 | 9,218,020 |
2021-06-23 | $10.47 | $10.68 | $10.27 | $10.62 | $10.46 | 3,563,400 |
2021-06-22 | $10.45 | $10.54 | $10.23 | $10.39 | $10.23 | 2,942,000 |
2021-06-21 | $10.20 | $10.65 | $10.12 | $10.41 | $10.25 | 4,765,300 |
2021-06-18 | $9.65 | $10.16 | $9.57 | $10.10 | $9.95 | 4,167,090 |
2021-06-17 | $9.78 | $9.93 | $9.66 | $9.72 | $9.57 | 3,564,660 |
2021-06-16 | $9.59 | $10.35 | $9.59 | $9.89 | $9.74 | 6,440,690 |
2021-06-15 | $9.58 | $9.58 | $9.30 | $9.40 | $9.26 | 2,557,450 |
2021-06-14 | $9.67 | $9.67 | $9.67 | $9.67 | $9.52 | 0 |
2021-06-11 | $9.58 | $9.80 | $9.57 | $9.67 | $9.52 | 2,773,310 |
2021-06-10 | $9.60 | $9.65 | $9.50 | $9.52 | $9.38 | 1,710,200 |
2021-06-09 | $9.51 | $9.63 | $9.27 | $9.59 | $9.44 | 2,189,100 |
2021-06-08 | $9.69 | $9.69 | $9.41 | $9.48 | $9.34 | 2,360,400 |
2021-06-07 | $9.53 | $9.64 | $9.51 | $9.60 | $9.45 | 1,951,300 |
2021-06-04 | $9.81 | $9.87 | $9.52 | $9.56 | $9.42 | 3,829,860 |
2021-06-03 | $10.02 | $10.12 | $9.85 | $9.88 | $9.73 | 5,377,200 |
2021-06-02 | $9.86 | $10.94 | $9.85 | $10.13 | $9.98 | 8,907,700 |
2021-06-01 | $9.69 | $9.69 | $9.55 | $9.59 | $9.44 | 1,538,300 |
2021-05-31 | $9.69 | $9.72 | $9.60 | $9.65 | $9.50 | 1,541,100 |
2021-05-28 | $9.84 | $9.86 | $9.66 | $9.69 | $9.54 | 1,586,400 |
2021-05-27 | $9.88 | $9.94 | $9.81 | $9.83 | $9.68 | 1,674,500 |
2021-05-26 | $9.65 | $9.94 | $9.55 | $9.88 | $9.73 | 2,850,350 |
2021-05-25 | $9.50 | $9.68 | $9.49 | $9.65 | $9.50 | 1,095,400 |
2021-05-24 | $9.59 | $9.60 | $9.44 | $9.56 | $9.42 | 1,193,500 |
2021-05-21 | $9.60 | $9.89 | $9.46 | $9.50 | $9.36 | 2,506,300 |
2021-05-20 | $9.61 | $9.69 | $9.53 | $9.61 | $9.46 | 1,223,200 |
2021-05-19 | $9.77 | $9.77 | $9.60 | $9.70 | $9.45 | 1,340,180 |
2021-05-18 | $9.86 | $9.93 | $9.69 | $9.75 | $9.49 | 1,210,370 |
2021-05-17 | $9.97 | $10.03 | $9.81 | $9.86 | $9.60 | 1,909,200 |
2021-05-14 | $10.15 | $10.29 | $9.98 | $10.06 | $9.80 | 1,691,830 |
2021-05-13 | $10.02 | $10.39 | $9.96 | $10.14 | $9.87 | 2,189,960 |
2021-05-12 | $9.86 | $10.04 | $9.81 | $10.02 | $9.76 | 1,070,700 |
2021-05-11 | $9.90 | $9.92 | $9.76 | $9.89 | $9.63 | 1,098,200 |
2021-05-10 | $10.03 | $10.06 | $9.83 | $9.96 | $9.70 | 1,221,690 |
2021-05-07 | $10.11 | $10.12 | $9.80 | $9.93 | $9.67 | 1,643,740 |
2021-05-06 | $10.02 | $10.22 | $9.94 | $9.99 | $9.73 | 1,621,480 |
2021-05-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.68 | 0 |
2021-05-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.68 | 0 |
2021-04-30 | $10.07 | $10.07 | $9.78 | $9.94 | $9.68 | 1,413,200 |
2021-04-29 | $9.87 | $10.22 | $9.85 | $10.03 | $9.77 | 3,503,600 |
2021-04-28 | $10.08 | $10.36 | $9.95 | $10.06 | $9.80 | 3,247,170 |
2021-04-27 | $10.18 | $10.36 | $10.08 | $10.17 | $9.90 | 2,086,710 |
2021-04-26 | $10.37 | $10.40 | $10.00 | $10.06 | $9.80 | 3,350,550 |
2021-04-23 | $10.51 | $10.51 | $10.22 | $10.37 | $10.10 | 1,169,430 |
2021-04-22 | $10.56 | $10.69 | $10.40 | $10.46 | $10.19 | 1,414,570 |
2021-04-21 | $10.52 | $10.73 | $10.41 | $10.45 | $10.18 | 1,048,500 |
2021-04-20 | $10.70 | $10.78 | $10.51 | $10.53 | $10.25 | 1,253,200 |
2021-04-19 | $10.49 | $10.88 | $10.45 | $10.70 | $10.42 | 2,216,500 |
2021-04-16 | $10.39 | $10.62 | $10.28 | $10.49 | $10.21 | 1,947,500 |
2021-04-15 | $10.43 | $10.43 | $10.19 | $10.28 | $10.01 | 1,281,200 |
2021-04-14 | $10.42 | $10.52 | $10.29 | $10.43 | $10.16 | 1,694,200 |
2021-04-13 | $10.65 | $10.68 | $10.35 | $10.39 | $10.12 | 1,521,290 |
2021-04-12 | $10.64 | $10.79 | $10.35 | $10.41 | $10.14 | 2,223,880 |
2021-04-09 | $10.74 | $10.87 | $10.57 | $10.69 | $10.41 | 2,208,900 |
2021-04-08 | $11.23 | $11.28 | $10.57 | $10.57 | $10.29 | 3,965,730 |
2021-04-07 | $11.25 | $11.40 | $11.11 | $11.24 | $10.94 | 1,338,400 |
2021-04-06 | $11.21 | $11.40 | $11.09 | $11.11 | $10.82 | 1,610,250 |
2021-04-05 | $11.29 | $11.29 | $11.29 | $11.29 | $10.99 | 0 |
2021-04-02 | $11.23 | $11.39 | $11.10 | $11.29 | $10.99 | 1,216,300 |
2021-04-01 | $11.23 | $11.33 | $11.10 | $11.25 | $10.95 | 901,550 |
2021-03-31 | $11.35 | $11.50 | $11.22 | $11.22 | $10.93 | 1,712,660 |
2021-03-30 | $11.76 | $11.91 | $11.26 | $11.40 | $11.10 | 3,049,120 |
2021-03-29 | $11.77 | $11.95 | $11.58 | $11.92 | $11.61 | 1,579,400 |
2021-03-26 | $11.90 | $11.96 | $11.57 | $11.73 | $11.42 | 1,896,700 |
2021-03-25 | $11.84 | $12.04 | $11.61 | $11.70 | $11.39 | 2,606,400 |
2021-03-24 | $12.41 | $12.61 | $11.83 | $11.90 | $11.59 | 3,902,300 |
2021-03-23 | $12.34 | $12.52 | $12.07 | $12.40 | $12.07 | 2,713,400 |
2021-03-22 | $11.63 | $12.38 | $11.63 | $12.37 | $12.04 | 3,503,900 |
2021-03-19 | $11.85 | $12.03 | $11.60 | $11.75 | $11.44 | 3,206,300 |
2021-03-18 | $11.14 | $12.25 | $11.12 | $12.22 | $11.90 | 5,350,310 |
2021-03-17 | $11.20 | $11.34 | $11.09 | $11.12 | $10.83 | 1,526,800 |
2021-03-16 | $11.32 | $11.42 | $11.12 | $11.17 | $10.88 | 1,799,810 |
2021-03-15 | $11.40 | $11.47 | $11.20 | $11.31 | $11.01 | 1,958,000 |
2021-03-12 | $11.52 | $11.74 | $11.33 | $11.35 | $11.05 | 2,877,230 |
2021-03-11 | $11.70 | $11.79 | $11.30 | $11.60 | $11.30 | 3,636,700 |
2021-03-10 | $11.81 | $12.36 | $11.50 | $11.59 | $11.29 | 5,481,950 |
2021-03-09 | $11.52 | $12.20 | $11.21 | $11.95 | $11.64 | 9,885,900 |
2021-03-08 | $12.15 | $12.75 | $11.33 | $11.60 | $11.30 | 11,124,700 |
2021-03-05 | $10.85 | $11.07 | $10.79 | $11.03 | $10.74 | 2,003,000 |
2021-03-04 | $11.08 | $11.21 | $10.78 | $10.91 | $10.62 | 2,488,690 |
2021-03-03 | $10.53 | $11.10 | $10.53 | $10.95 | $10.66 | 3,176,200 |
2021-03-02 | $10.52 | $10.89 | $10.50 | $10.63 | $10.35 | 3,772,790 |
2021-03-01 | $10.32 | $10.79 | $10.31 | $10.45 | $10.18 | 2,604,810 |
2021-02-26 | $10.33 | $10.63 | $10.26 | $10.41 | $10.14 | 2,531,900 |
2021-02-25 | $10.68 | $10.82 | $10.31 | $10.37 | $10.10 | 2,688,090 |
2021-02-24 | $10.32 | $10.83 | $10.25 | $10.69 | $10.41 | 5,260,160 |
2021-02-23 | $10.44 | $10.60 | $10.21 | $10.24 | $9.97 | 3,078,860 |
2021-02-22 | $10.38 | $10.77 | $10.28 | $10.29 | $10.02 | 4,682,100 |
2021-02-19 | $9.80 | $10.52 | $9.80 | $10.32 | $10.05 | 5,472,400 |
2021-02-18 | $9.10 | $9.98 | $9.10 | $9.98 | $9.72 | 4,546,780 |
2021-02-17 | $9.02 | $9.02 | $9.02 | $9.02 | $8.78 | 0 |
2021-02-16 | $9.02 | $9.02 | $9.02 | $9.02 | $8.78 | 0 |
2021-02-15 | $9.02 | $9.02 | $9.02 | $9.02 | $8.78 | 0 |
2021-02-12 | $9.02 | $9.02 | $9.02 | $9.02 | $8.78 | 0 |
2021-02-11 | $9.02 | $9.02 | $9.02 | $9.02 | $8.78 | 0 |
2021-02-10 | $9.30 | $9.30 | $8.95 | $9.02 | $8.78 | 2,548,610 |
2021-02-09 | $9.00 | $9.41 | $8.85 | $9.25 | $9.01 | 2,923,800 |
2021-02-08 | $8.71 | $9.03 | $8.57 | $8.83 | $8.60 | 1,819,500 |
2021-02-05 | $8.70 | $9.12 | $8.61 | $8.70 | $8.47 | 1,726,700 |
2021-02-04 | $8.89 | $9.01 | $8.58 | $8.70 | $8.47 | 1,874,300 |
2021-02-03 | $9.36 | $9.39 | $8.89 | $8.96 | $8.72 | 2,014,890 |
2021-02-02 | $9.42 | $9.57 | $9.20 | $9.23 | $8.99 | 2,043,780 |
2021-02-01 | $9.46 | $9.68 | $9.37 | $9.45 | $9.20 | 2,638,920 |
2021-01-29 | $10.05 | $10.58 | $9.44 | $9.62 | $9.37 | 4,196,790 |
2021-01-28 | $9.56 | $10.00 | $9.48 | $9.48 | $9.23 | 2,738,620 |
2021-01-27 | $9.99 | $10.05 | $9.55 | $9.67 | $9.42 | 3,714,200 |
2021-01-26 | $10.01 | $10.37 | $9.89 | $9.90 | $9.64 | 2,958,200 |
2021-01-25 | $10.36 | $10.58 | $10.09 | $10.10 | $9.83 | 4,150,700 |
2021-01-22 | $10.05 | $10.55 | $9.84 | $10.39 | $10.12 | 5,462,230 |
2021-01-21 | $10.10 | $10.10 | $9.85 | $9.95 | $9.69 | 3,796,900 |
2021-01-20 | $9.93 | $10.15 | $9.73 | $10.01 | $9.75 | 5,318,600 |
2021-01-19 | $9.48 | $10.16 | $9.46 | $9.93 | $9.67 | 8,246,940 |
2021-01-18 | $9.27 | $9.93 | $9.06 | $9.46 | $9.21 | 8,068,180 |
2021-01-15 | $8.83 | $9.88 | $8.73 | $9.62 | $9.37 | 7,848,010 |
2021-01-14 | $8.50 | $8.63 | $8.15 | $8.35 | $8.13 | 3,021,740 |
2021-01-13 | $8.93 | $9.01 | $8.36 | $8.43 | $8.21 | 5,484,440 |
2021-01-12 | $8.34 | $9.46 | $8.17 | $9.00 | $8.76 | 6,930,330 |
2021-01-11 | $8.68 | $8.69 | $8.14 | $8.24 | $8.02 | 4,650,090 |
2021-01-08 | $9.02 | $9.15 | $8.60 | $8.67 | $8.44 | 5,426,500 |
2021-01-07 | $9.49 | $9.59 | $8.78 | $8.93 | $8.70 | 3,439,990 |
2021-01-06 | $9.87 | $9.93 | $9.41 | $9.47 | $9.22 | 2,879,300 |
2021-01-05 | $10.10 | $10.14 | $9.73 | $9.87 | $9.61 | 2,418,360 |
2021-01-04 | $10.19 | $10.43 | $10.00 | $10.08 | $9.82 | 2,283,800 |
2021-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.95 | 0 |
2020-12-31 | $10.05 | $10.40 | $10.02 | $10.22 | $9.95 | 1,487,550 |
2020-12-30 | $10.18 | $10.32 | $10.06 | $10.06 | $9.80 | 1,223,950 |
2020-12-29 | $10.10 | $10.47 | $9.89 | $10.25 | $9.98 | 1,726,680 |
2020-12-28 | $10.38 | $10.38 | $10.03 | $10.06 | $9.80 | 2,110,340 |
2020-12-25 | $10.51 | $10.68 | $10.37 | $10.43 | $10.16 | 1,342,800 |
2020-12-24 | $10.67 | $10.86 | $10.44 | $10.52 | $10.24 | 1,804,100 |
2020-12-23 | $10.74 | $10.94 | $10.52 | $10.70 | $10.42 | 1,681,780 |
2020-12-22 | $11.00 | $11.08 | $10.58 | $10.68 | $10.40 | 1,795,960 |
2020-12-21 | $10.95 | $11.23 | $10.82 | $11.09 | $10.80 | 2,206,380 |
2020-12-18 | $10.92 | $11.18 | $10.79 | $10.96 | $10.67 | 1,573,800 |
2020-12-17 | $10.67 | $10.98 | $10.44 | $10.87 | $10.58 | 1,781,160 |
2020-12-16 | $11.20 | $11.20 | $10.58 | $10.71 | $10.43 | 1,802,600 |
2020-12-15 | $10.80 | $11.02 | $10.71 | $10.92 | $10.63 | 1,157,000 |
2020-12-14 | $11.09 | $11.39 | $10.80 | $10.92 | $10.63 | 2,347,760 |
2020-12-11 | $11.65 | $11.65 | $11.02 | $11.17 | $10.88 | 3,123,900 |
2020-12-10 | $11.77 | $11.86 | $11.61 | $11.61 | $11.30 | 1,639,900 |
2020-12-09 | $12.41 | $12.56 | $11.76 | $11.78 | $11.47 | 2,399,500 |
2020-12-08 | $12.58 | $12.59 | $12.30 | $12.33 | $12.01 | 1,811,500 |
2020-12-07 | $12.58 | $12.87 | $12.37 | $12.59 | $12.26 | 2,046,300 |
2020-12-04 | $12.52 | $12.78 | $12.32 | $12.58 | $12.25 | 2,007,300 |
2020-12-03 | $12.97 | $13.07 | $12.53 | $12.59 | $12.26 | 3,858,000 |
2020-12-02 | $13.10 | $13.30 | $12.79 | $12.94 | $12.60 | 5,142,400 |
2020-12-01 | $12.60 | $13.26 | $12.46 | $12.91 | $12.57 | 4,283,890 |
2020-11-30 | $12.38 | $12.61 | $12.22 | $12.51 | $12.18 | 1,591,400 |
2020-11-27 | $12.37 | $12.49 | $11.98 | $12.40 | $12.07 | 2,354,500 |
2020-11-26 | $12.50 | $12.50 | $12.22 | $12.39 | $12.06 | 1,602,200 |
2020-11-25 | $12.55 | $12.55 | $12.23 | $12.44 | $12.11 | 1,533,000 |
2020-11-24 | $12.35 | $12.45 | $12.13 | $12.40 | $12.07 | 2,227,320 |
2020-11-23 | $11.80 | $12.45 | $11.50 | $12.44 | $12.11 | 4,192,340 |
2020-11-20 | $11.84 | $12.14 | $11.42 | $11.98 | $11.67 | 3,918,890 |
2020-11-19 | $12.21 | $12.30 | $12.01 | $12.08 | $11.76 | 1,575,290 |
2020-11-18 | $12.15 | $12.37 | $12.07 | $12.21 | $11.89 | 2,240,100 |
2020-11-17 | $12.49 | $12.78 | $12.39 | $12.46 | $12.13 | 3,584,300 |
2020-11-16 | $12.19 | $12.34 | $11.94 | $12.22 | $11.90 | 1,864,780 |
2020-11-13 | $12.45 | $12.59 | $12.15 | $12.15 | $11.83 | 2,764,250 |
2020-11-12 | $12.65 | $12.80 | $12.47 | $12.54 | $12.21 | 2,588,500 |
2020-11-11 | $12.40 | $12.95 | $12.30 | $12.80 | $12.46 | 5,268,140 |
2020-11-10 | $12.82 | $12.82 | $12.27 | $12.28 | $11.96 | 3,385,990 |
2020-11-09 | $12.75 | $12.87 | $12.64 | $12.67 | $12.34 | 3,836,400 |
2020-11-06 | $12.88 | $12.93 | $12.29 | $12.76 | $12.42 | 4,036,800 |
2020-11-05 | $12.76 | $13.07 | $12.58 | $12.90 | $12.56 | 4,435,630 |
2020-11-04 | $13.37 | $13.51 | $12.42 | $12.60 | $12.27 | 7,338,650 |
2020-11-03 | $13.86 | $13.95 | $13.31 | $13.39 | $13.04 | 4,430,730 |
2020-11-02 | $13.68 | $13.99 | $13.46 | $13.75 | $13.39 | 3,578,580 |
2020-10-30 | $14.40 | $14.63 | $13.32 | $13.80 | $13.44 | 7,366,980 |
2020-10-29 | $14.10 | $14.75 | $14.00 | $14.65 | $14.26 | 8,343,850 |
2020-10-28 | $14.00 | $14.81 | $13.31 | $14.53 | $14.15 | 11,317,050 |
2020-10-27 | $13.47 | $13.94 | $13.39 | $13.92 | $13.55 | 7,777,310 |
2020-10-26 | $13.20 | $13.52 | $13.05 | $13.46 | $13.11 | 3,152,800 |
2020-10-23 | $13.46 | $13.54 | $13.14 | $13.26 | $12.91 | 2,966,680 |
2020-10-22 | $12.98 | $13.64 | $12.73 | $13.46 | $13.11 | 4,507,180 |
2020-10-21 | $13.62 | $13.80 | $13.20 | $13.25 | $12.90 | 5,847,620 |
2020-10-20 | $12.88 | $13.28 | $12.63 | $13.20 | $12.85 | 3,384,200 |
2020-10-19 | $13.49 | $13.90 | $12.90 | $13.18 | $12.83 | 4,901,300 |
2020-10-16 | $12.66 | $12.98 | $12.26 | $12.94 | $12.60 | 3,397,800 |
2020-10-15 | $12.68 | $12.86 | $12.29 | $12.60 | $12.27 | 4,307,000 |
2020-10-14 | $13.63 | $13.79 | $12.65 | $12.95 | $12.61 | 8,868,040 |
2020-10-13 | $13.60 | $14.10 | $13.32 | $13.85 | $13.49 | 7,097,150 |
2020-10-12 | $13.51 | $14.20 | $13.12 | $13.65 | $13.29 | 8,155,000 |
2020-10-09 | $12.50 | $13.60 | $12.41 | $13.50 | $13.15 | 6,952,680 |
2020-10-08 | $12.08 | $12.08 | $12.08 | $12.08 | $11.76 | 0 |
2020-10-07 | $12.08 | $12.08 | $12.08 | $12.08 | $11.76 | 0 |
2020-10-06 | $12.08 | $12.08 | $12.08 | $12.08 | $11.76 | 0 |
2020-10-05 | $12.08 | $12.08 | $12.08 | $12.08 | $11.76 | 0 |
2020-10-02 | $12.08 | $12.08 | $12.08 | $12.08 | $11.76 | 0 |
2020-10-01 | $12.08 | $12.08 | $12.08 | $12.08 | $11.76 | 0 |
2020-09-30 | $12.06 | $12.18 | $11.89 | $12.08 | $11.76 | 2,537,090 |
2020-09-29 | $12.24 | $12.33 | $11.96 | $12.09 | $11.77 | 2,776,980 |
2020-09-28 | $12.40 | $12.60 | $11.90 | $12.26 | $11.94 | 4,994,780 |
2020-09-25 | $12.35 | $12.63 | $12.08 | $12.10 | $11.78 | 4,242,700 |
2020-09-24 | $12.70 | $12.97 | $12.02 | $12.22 | $11.90 | 5,193,290 |
2020-09-23 | $12.89 | $12.98 | $12.53 | $12.79 | $12.45 | 5,058,490 |
2020-09-22 | $13.44 | $13.54 | $12.48 | $12.70 | $12.37 | 8,077,450 |
2020-09-21 | $13.54 | $14.00 | $13.28 | $13.70 | $13.34 | 7,041,660 |
2020-09-18 | $14.30 | $14.61 | $13.61 | $13.61 | $13.25 | 10,284,090 |
2020-09-17 | $13.61 | $14.40 | $13.42 | $14.40 | $14.02 | 11,636,810 |
2020-09-16 | $13.02 | $14.00 | $12.78 | $13.85 | $13.49 | 11,863,820 |
2020-09-15 | $12.80 | $14.18 | $12.49 | $13.35 | $13.00 | 14,652,040 |
2020-09-14 | $12.21 | $13.13 | $12.11 | $13.13 | $12.78 | 12,234,620 |
2020-09-11 | $11.32 | $12.20 | $11.32 | $11.92 | $11.61 | 9,218,420 |
2020-09-10 | $12.56 | $12.97 | $11.01 | $11.69 | $11.38 | 16,064,000 |
2020-09-09 | $12.18 | $13.12 | $11.68 | $12.60 | $12.27 | 17,365,780 |
2020-09-08 | $11.90 | $12.28 | $11.12 | $12.20 | $11.88 | 16,834,480 |
2020-09-07 | $11.51 | $12.04 | $11.25 | $11.81 | $11.50 | 13,176,680 |
2020-09-04 | $10.90 | $11.85 | $10.80 | $11.65 | $11.34 | 15,308,410 |
2020-09-03 | $10.66 | $11.84 | $10.55 | $11.30 | $11.00 | 23,946,980 |
2020-09-02 | $10.38 | $11.08 | $10.16 | $10.82 | $10.54 | 13,781,770 |
2020-09-01 | $9.75 | $10.45 | $9.72 | $10.39 | $10.12 | 9,263,800 |
2020-08-31 | $10.08 | $10.20 | $9.82 | $9.83 | $9.57 | 4,707,100 |
2020-08-28 | $9.75 | $10.14 | $9.62 | $10.09 | $9.82 | 7,250,060 |
2020-08-27 | $10.15 | $10.17 | $9.67 | $9.91 | $9.65 | 8,385,170 |
2020-08-26 | $10.50 | $10.62 | $9.82 | $10.07 | $9.81 | 12,690,770 |
2020-08-25 | $10.42 | $11.30 | $10.31 | $10.69 | $10.41 | 17,098,530 |
2020-08-24 | $10.10 | $11.47 | $10.10 | $10.94 | $10.65 | 20,841,210 |
2020-08-21 | $10.25 | $10.60 | $10.00 | $10.05 | $9.79 | 10,057,520 |
2020-08-20 | $10.00 | $10.73 | $9.99 | $10.25 | $9.98 | 9,409,910 |
2020-08-19 | $10.40 | $10.40 | $10.00 | $10.05 | $9.79 | 8,041,200 |
2020-08-18 | $10.37 | $10.57 | $10.11 | $10.49 | $10.21 | 11,147,470 |
2020-08-17 | $10.13 | $10.38 | $9.89 | $10.27 | $10.00 | 9,730,000 |
2020-08-14 | $10.14 | $10.28 | $9.66 | $10.15 | $9.88 | 9,721,470 |
2020-08-13 | $10.70 | $10.80 | $10.01 | $10.15 | $9.88 | 13,675,760 |
2020-08-12 | $10.60 | $11.10 | $10.38 | $10.89 | $10.60 | 14,084,290 |
2020-08-11 | $11.20 | $11.59 | $10.49 | $10.65 | $10.37 | 26,928,970 |
2020-08-10 | $11.66 | $11.99 | $11.66 | $11.66 | $11.35 | 11,751,900 |
2020-08-07 | $13.08 | $13.56 | $12.34 | $12.96 | $12.62 | 41,174,460 |
2020-08-06 | $12.20 | $12.33 | $11.80 | $12.33 | $12.01 | 24,415,320 |
2020-08-05 | $11.21 | $11.21 | $10.51 | $11.21 | $10.92 | 15,172,330 |
2020-08-04 | $10.19 | $10.19 | $10.19 | $10.19 | $9.92 | 527,810 |
2020-08-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.02 | 875,930 |
2020-07-31 | $8.45 | $8.49 | $8.30 | $8.42 | $8.20 | 1,411,400 |
2020-07-30 | $8.47 | $8.50 | $8.35 | $8.42 | $8.20 | 1,468,500 |
2020-07-29 | $8.33 | $8.50 | $8.28 | $8.46 | $8.24 | 2,667,900 |
2020-07-28 | $8.10 | $8.38 | $8.08 | $8.36 | $8.14 | 2,249,800 |
2020-07-27 | $7.99 | $8.19 | $7.83 | $8.06 | $7.85 | 2,082,320 |
2020-07-24 | $8.27 | $8.47 | $7.88 | $7.96 | $7.75 | 2,500,100 |
2020-07-23 | $8.28 | $8.39 | $8.01 | $8.34 | $8.12 | 2,934,920 |
2020-07-22 | $8.41 | $8.52 | $8.28 | $8.28 | $8.06 | 3,341,000 |
2020-07-21 | $8.29 | $8.57 | $8.27 | $8.45 | $8.23 | 3,131,370 |
2020-07-20 | $8.26 | $8.42 | $8.21 | $8.35 | $8.13 | 4,282,470 |
2020-07-17 | $7.89 | $8.30 | $7.87 | $8.27 | $8.05 | 4,141,530 |
2020-07-16 | $7.96 | $8.08 | $7.75 | $7.95 | $7.74 | 4,372,900 |
2020-07-15 | $8.07 | $8.15 | $7.90 | $7.91 | $7.70 | 3,499,130 |
2020-07-14 | $8.15 | $8.15 | $7.86 | $8.00 | $7.79 | 4,069,600 |
2020-07-13 | $7.85 | $8.26 | $7.82 | $8.20 | $7.98 | 4,024,710 |
2020-07-10 | $7.93 | $8.05 | $7.85 | $7.85 | $7.64 | 2,182,900 |
2020-07-09 | $7.85 | $7.96 | $7.84 | $7.94 | $7.73 | 3,244,240 |
2020-07-08 | $7.80 | $7.92 | $7.75 | $7.87 | $7.66 | 2,723,120 |
2020-07-07 | $7.84 | $7.86 | $7.69 | $7.79 | $7.59 | 3,177,340 |
2020-07-06 | $7.67 | $7.89 | $7.63 | $7.81 | $7.60 | 3,067,400 |
2020-07-03 | $7.51 | $7.71 | $7.50 | $7.64 | $7.44 | 2,315,200 |
2020-07-02 | $7.49 | $7.53 | $7.42 | $7.51 | $7.31 | 1,615,120 |
2020-07-01 | $7.49 | $7.52 | $7.41 | $7.49 | $7.29 | 1,115,000 |
2020-06-30 | $7.39 | $7.52 | $7.35 | $7.50 | $7.30 | 2,651,400 |
2020-06-29 | $7.38 | $7.42 | $7.28 | $7.37 | $7.18 | 2,151,220 |
2020-06-26 | $7.41 | $7.41 | $7.41 | $7.41 | $7.22 | 0 |
2020-06-25 | $7.41 | $7.41 | $7.41 | $7.41 | $7.22 | 0 |
2020-06-24 | $7.37 | $7.45 | $7.31 | $7.41 | $7.22 | 1,874,900 |
2020-06-23 | $7.34 | $7.40 | $7.22 | $7.37 | $7.18 | 2,130,630 |
2020-06-22 | $7.23 | $7.31 | $7.18 | $7.31 | $7.12 | 1,448,700 |
2020-06-19 | $7.22 | $7.30 | $7.19 | $7.23 | $7.04 | 1,056,600 |
2020-06-18 | $7.29 | $7.29 | $7.21 | $7.22 | $7.03 | 1,113,040 |
2020-06-17 | $7.27 | $7.44 | $7.25 | $7.41 | $7.10 | 2,676,030 |
2020-06-16 | $7.20 | $7.34 | $7.16 | $7.32 | $7.01 | 2,120,270 |
2020-06-15 | $7.18 | $7.30 | $7.06 | $7.17 | $6.87 | 1,957,230 |
2020-06-12 | $7.07 | $7.17 | $6.96 | $7.14 | $6.84 | 1,286,730 |
2020-06-11 | $7.14 | $7.23 | $7.07 | $7.09 | $6.79 | 1,534,400 |
2020-06-10 | $7.30 | $7.30 | $7.06 | $7.14 | $6.84 | 1,249,800 |
2020-06-09 | $7.11 | $7.18 | $7.10 | $7.18 | $6.88 | 785,300 |
2020-06-08 | $7.25 | $7.25 | $7.10 | $7.11 | $6.81 | 1,445,200 |
2020-06-05 | $7.34 | $7.40 | $7.18 | $7.22 | $6.92 | 1,523,300 |
2020-06-04 | $7.31 | $7.41 | $7.30 | $7.36 | $7.05 | 2,165,100 |
2020-06-03 | $7.24 | $7.30 | $7.20 | $7.29 | $6.98 | 1,992,300 |
2020-06-02 | $7.17 | $7.24 | $7.16 | $7.21 | $6.91 | 1,851,700 |
2020-06-01 | $7.16 | $7.18 | $7.05 | $7.17 | $6.87 | 1,957,500 |
2020-05-29 | $7.00 | $7.16 | $7.00 | $7.09 | $6.79 | 1,955,800 |
2020-05-28 | $7.09 | $7.13 | $6.98 | $7.05 | $6.75 | 926,600 |
2020-05-27 | $7.09 | $7.15 | $7.00 | $7.08 | $6.78 | 1,579,500 |
2020-05-26 | $6.95 | $7.05 | $6.93 | $7.05 | $6.75 | 1,113,700 |
2020-05-25 | $6.92 | $6.98 | $6.91 | $6.93 | $6.64 | 545,410 |
2020-05-22 | $6.97 | $6.99 | $6.91 | $6.95 | $6.66 | 1,135,010 |
2020-05-21 | $7.04 | $7.06 | $6.97 | $6.97 | $6.68 | 1,300,000 |
2020-05-20 | $7.08 | $7.11 | $6.97 | $7.02 | $6.72 | 1,699,100 |
2020-05-19 | $7.09 | $7.14 | $7.03 | $7.07 | $6.77 | 1,122,400 |
2020-05-18 | $7.14 | $7.15 | $7.04 | $7.05 | $6.75 | 1,440,700 |
2020-05-15 | $7.03 | $7.15 | $6.98 | $7.12 | $6.82 | 2,501,670 |
2020-05-14 | $6.94 | $7.26 | $6.90 | $7.00 | $6.70 | 2,090,380 |
2020-05-13 | $6.85 | $6.97 | $6.82 | $6.96 | $6.67 | 1,430,310 |
2020-05-12 | $6.97 | $6.97 | $6.82 | $6.88 | $6.59 | 1,551,620 |
2020-05-11 | $7.05 | $7.05 | $6.91 | $6.94 | $6.65 | 1,353,400 |
2020-05-08 | $7.00 | $7.07 | $6.95 | $7.01 | $6.71 | 1,584,500 |
2020-05-07 | $7.04 | $7.07 | $6.92 | $6.94 | $6.65 | 1,956,830 |
2020-05-06 | $6.89 | $7.00 | $6.82 | $7.00 | $6.70 | 1,938,040 |
2020-05-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.68 | 0 |
2020-05-04 | $6.97 | $6.97 | $6.97 | $6.97 | $6.68 | 0 |
2020-05-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.68 | 0 |
2020-04-30 | $6.89 | $6.99 | $6.88 | $6.97 | $6.68 | 2,458,300 |
2020-04-29 | $6.86 | $7.14 | $6.75 | $6.89 | $6.60 | 3,045,360 |
2020-04-28 | $7.21 | $7.21 | $6.81 | $6.96 | $6.67 | 3,339,000 |
2020-04-27 | $7.27 | $7.27 | $7.08 | $7.19 | $6.89 | 3,240,200 |
2020-04-24 | $7.59 | $7.59 | $7.28 | $7.35 | $7.04 | 3,459,810 |
2020-04-23 | $7.70 | $7.72 | $7.54 | $7.55 | $7.23 | 3,258,000 |
2020-04-22 | $7.65 | $7.72 | $7.59 | $7.72 | $7.39 | 3,418,000 |
2020-04-21 | $7.64 | $7.65 | $7.51 | $7.60 | $7.28 | 2,648,300 |
2020-04-20 | $7.57 | $7.68 | $7.56 | $7.68 | $7.36 | 3,905,500 |
2020-04-17 | $7.74 | $7.79 | $7.60 | $7.60 | $7.28 | 5,464,330 |
2020-04-16 | $7.85 | $7.94 | $7.68 | $7.74 | $7.41 | 6,143,860 |
2020-04-15 | $8.30 | $8.30 | $7.91 | $7.96 | $7.62 | 7,445,320 |
2020-04-14 | $8.19 | $8.34 | $8.13 | $8.30 | $7.95 | 6,135,350 |
2020-04-13 | $8.32 | $8.48 | $8.17 | $8.20 | $7.85 | 6,821,080 |
2020-04-10 | $8.81 | $8.81 | $8.20 | $8.32 | $7.97 | 14,707,180 |
2020-04-09 | $9.05 | $9.27 | $8.88 | $8.99 | $8.61 | 13,505,930 |
2020-04-08 | $9.00 | $9.39 | $8.82 | $9.09 | $8.71 | 22,933,730 |
2020-04-07 | $7.95 | $8.67 | $7.87 | $8.67 | $8.30 | 4,878,590 |
2020-04-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.55 | 0 |
2020-04-03 | $8.46 | $8.53 | $7.88 | $7.88 | $7.55 | 9,778,190 |
2020-04-02 | $8.44 | $8.55 | $8.25 | $8.52 | $8.16 | 6,402,610 |
2020-04-01 | $8.14 | $8.66 | $8.10 | $8.43 | $8.07 | 9,687,980 |
2020-03-31 | $8.11 | $8.37 | $8.04 | $8.19 | $7.84 | 5,774,720 |
2020-03-30 | $8.10 | $8.15 | $7.84 | $8.06 | $7.72 | 4,684,340 |
2020-03-27 | $8.15 | $8.38 | $8.06 | $8.25 | $7.90 | 6,781,830 |
2020-03-26 | $8.15 | $8.18 | $8.00 | $8.10 | $7.76 | 2,786,300 |
2020-03-25 | $8.20 | $8.28 | $8.02 | $8.20 | $7.85 | 5,045,890 |
2020-03-24 | $7.78 | $8.22 | $7.75 | $8.15 | $7.81 | 6,397,650 |
2020-03-23 | $7.85 | $7.88 | $7.58 | $7.63 | $7.31 | 3,282,310 |
2020-03-20 | $7.75 | $7.95 | $7.74 | $7.95 | $7.61 | 3,353,700 |
2020-03-19 | $7.54 | $7.74 | $7.39 | $7.74 | $7.41 | 2,839,500 |
2020-03-18 | $7.67 | $7.83 | $7.54 | $7.57 | $7.25 | 3,791,600 |
2020-03-17 | $7.57 | $7.65 | $7.31 | $7.54 | $7.22 | 2,643,900 |
2020-03-16 | $7.75 | $7.89 | $7.42 | $7.55 | $7.23 | 3,388,430 |
2020-03-13 | $7.45 | $7.76 | $7.38 | $7.72 | $7.39 | 3,293,000 |
2020-03-12 | $8.00 | $8.01 | $7.80 | $7.85 | $7.52 | 3,291,400 |
2020-03-11 | $8.24 | $8.36 | $8.06 | $8.07 | $7.73 | 4,053,010 |
2020-03-10 | $7.99 | $8.25 | $7.69 | $8.25 | $7.90 | 5,964,310 |
2020-03-09 | $8.13 | $8.25 | $7.99 | $8.11 | $7.77 | 4,512,570 |
2020-03-06 | $8.11 | $8.39 | $8.09 | $8.23 | $7.88 | 3,709,490 |
2020-03-05 | $8.30 | $8.31 | $8.16 | $8.22 | $7.87 | 6,598,670 |
2020-03-04 | $7.86 | $8.38 | $7.81 | $8.33 | $7.98 | 7,846,860 |
2020-03-03 | $7.90 | $8.03 | $7.82 | $7.94 | $7.60 | 4,332,780 |
2020-03-02 | $7.50 | $7.95 | $7.50 | $7.86 | $7.53 | 4,253,110 |
2020-02-28 | $7.71 | $7.79 | $7.41 | $7.49 | $7.17 | 5,221,830 |
2020-02-27 | $7.97 | $8.10 | $7.86 | $7.92 | $7.59 | 3,647,300 |
2020-02-26 | $8.01 | $8.17 | $7.85 | $7.95 | $7.61 | 4,465,510 |
2020-02-25 | $8.01 | $8.17 | $7.70 | $8.12 | $7.78 | 6,124,120 |
2020-02-24 | $7.80 | $8.15 | $7.76 | $8.12 | $7.78 | 5,061,210 |
2020-02-21 | $7.84 | $7.98 | $7.80 | $7.88 | $7.55 | 3,996,050 |
2020-02-20 | $7.60 | $7.89 | $7.58 | $7.84 | $7.51 | 5,872,260 |
2020-02-19 | $7.64 | $7.71 | $7.58 | $7.61 | $7.29 | 4,524,800 |
2020-02-18 | $7.49 | $7.66 | $7.44 | $7.64 | $7.32 | 5,854,410 |
2020-02-17 | $7.29 | $7.49 | $7.26 | $7.49 | $7.17 | 4,332,710 |
2020-02-14 | $7.24 | $7.32 | $7.22 | $7.28 | $6.97 | 2,320,310 |
2020-02-13 | $7.47 | $7.47 | $7.26 | $7.28 | $6.97 | 4,044,320 |
2020-02-12 | $7.33 | $7.49 | $7.28 | $7.49 | $7.17 | 5,565,260 |
2020-02-11 | $7.44 | $7.48 | $7.32 | $7.36 | $7.05 | 2,875,200 |
2020-02-10 | $7.25 | $7.43 | $7.22 | $7.43 | $7.12 | 3,878,480 |
2020-02-07 | $7.25 | $7.35 | $7.20 | $7.32 | $7.01 | 3,941,230 |
2020-02-06 | $7.20 | $7.34 | $7.13 | $7.28 | $6.97 | 4,279,910 |
2020-02-05 | $7.13 | $7.32 | $7.13 | $7.26 | $6.95 | 4,299,740 |
2020-02-04 | $6.89 | $7.20 | $6.89 | $7.17 | $6.87 | 4,269,150 |
2020-02-03 | $6.95 | $7.07 | $6.92 | $6.92 | $6.63 | 3,846,200 |
2020-01-31 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2020-01-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2020-01-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2020-01-28 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2020-01-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2020-01-24 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2020-01-23 | $7.95 | $8.03 | $7.63 | $7.69 | $7.37 | 3,551,550 |
2020-01-22 | $7.95 | $8.04 | $7.75 | $8.01 | $7.67 | 3,720,220 |
2020-01-21 | $8.00 | $8.13 | $7.98 | $8.00 | $7.66 | 2,542,970 |
2020-01-20 | $8.11 | $8.11 | $7.91 | $8.05 | $7.71 | 3,887,770 |
2020-01-17 | $8.16 | $8.18 | $8.07 | $8.11 | $7.77 | 2,663,940 |
2020-01-16 | $8.17 | $8.28 | $8.08 | $8.14 | $7.80 | 3,503,100 |
2020-01-15 | $8.19 | $8.24 | $8.09 | $8.20 | $7.85 | 3,473,170 |
2020-01-14 | $8.11 | $8.25 | $8.05 | $8.19 | $7.84 | 4,479,800 |
2020-01-13 | $7.95 | $8.10 | $7.95 | $8.10 | $7.76 | 3,245,840 |
2020-01-10 | $8.01 | $8.19 | $7.96 | $8.01 | $7.67 | 2,418,300 |
2020-01-09 | $7.91 | $8.04 | $7.91 | $8.00 | $7.66 | 1,725,700 |
2020-01-08 | $8.06 | $8.07 | $7.86 | $7.88 | $7.55 | 2,781,900 |
2020-01-07 | $8.00 | $8.07 | $7.96 | $8.06 | $7.72 | 2,079,870 |
2020-01-06 | $8.01 | $8.10 | $7.91 | $8.00 | $7.66 | 2,896,200 |
2020-01-03 | $8.02 | $8.03 | $7.95 | $8.01 | $7.67 | 2,169,500 |
2020-01-02 | $8.01 | $8.04 | $7.94 | $8.02 | $7.68 | 3,351,000 |
2020-01-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.60 | 0 |
2019-12-31 | $7.83 | $8.08 | $7.81 | $7.94 | $7.60 | 4,323,400 |
2019-12-30 | $7.80 | $7.86 | $7.46 | $7.83 | $7.50 | 3,000,210 |
2019-12-27 | $7.87 | $7.93 | $7.75 | $7.79 | $7.46 | 2,316,330 |
2019-12-26 | $7.80 | $7.88 | $7.78 | $7.87 | $7.54 | 1,997,900 |
2019-12-25 | $7.75 | $7.94 | $7.73 | $7.81 | $7.48 | 2,941,410 |
2019-12-24 | $7.59 | $7.91 | $7.59 | $7.78 | $7.45 | 3,835,000 |
2019-12-23 | $7.70 | $7.75 | $7.57 | $7.58 | $7.26 | 2,277,400 |
2019-12-20 | $7.80 | $7.80 | $7.67 | $7.74 | $7.41 | 2,041,900 |
2019-12-19 | $7.68 | $7.76 | $7.64 | $7.76 | $7.43 | 2,100,620 |
2019-12-18 | $7.58 | $7.86 | $7.57 | $7.70 | $7.38 | 4,802,200 |
2019-12-17 | $7.60 | $7.65 | $7.55 | $7.61 | $7.29 | 3,384,300 |
2019-12-16 | $7.47 | $7.59 | $7.47 | $7.59 | $7.27 | 2,724,750 |
2019-12-13 | $7.38 | $7.48 | $7.38 | $7.47 | $7.15 | 1,783,100 |
2019-12-12 | $7.33 | $7.47 | $7.30 | $7.37 | $7.06 | 2,089,100 |
2019-12-11 | $7.32 | $7.38 | $7.29 | $7.33 | $7.02 | 1,742,100 |
2019-12-10 | $7.25 | $7.37 | $7.25 | $7.35 | $7.04 | 1,667,200 |
2019-12-09 | $7.38 | $7.38 | $7.28 | $7.30 | $6.99 | 1,660,000 |
2019-12-06 | $7.21 | $7.38 | $7.17 | $7.32 | $7.01 | 2,265,500 |
2019-12-05 | $7.14 | $7.25 | $7.13 | $7.21 | $6.91 | 1,645,000 |
2019-12-04 | $7.10 | $7.17 | $7.04 | $7.14 | $6.84 | 1,425,000 |
2019-12-03 | $7.13 | $7.25 | $7.02 | $7.13 | $6.83 | 2,743,300 |
2019-12-02 | $7.10 | $7.43 | $7.10 | $7.20 | $6.90 | 4,351,200 |
2019-11-29 | $7.01 | $7.07 | $6.99 | $7.01 | $6.71 | 1,398,400 |
2019-11-28 | $7.13 | $7.13 | $7.03 | $7.08 | $6.78 | 1,258,200 |
2019-11-27 | $7.12 | $7.15 | $7.07 | $7.11 | $6.81 | 1,493,070 |
2019-11-26 | $7.07 | $7.13 | $7.07 | $7.10 | $6.80 | 1,283,900 |
2019-11-25 | $7.02 | $7.09 | $6.96 | $7.07 | $6.77 | 1,657,440 |
2019-11-22 | $7.15 | $7.22 | $6.96 | $7.03 | $6.73 | 2,743,100 |
2019-11-21 | $7.19 | $7.20 | $7.06 | $7.15 | $6.85 | 1,947,600 |
2019-11-20 | $7.32 | $7.38 | $7.19 | $7.20 | $6.90 | 1,518,300 |
2019-11-19 | $7.23 | $7.35 | $7.18 | $7.32 | $7.01 | 1,901,800 |
2019-11-18 | $7.20 | $7.25 | $7.15 | $7.22 | $6.92 | 1,233,400 |
2019-11-15 | $7.32 | $7.36 | $7.15 | $7.17 | $6.87 | 1,874,410 |
2019-11-14 | $7.32 | $7.37 | $7.23 | $7.33 | $7.02 | 2,182,220 |
2019-11-13 | $7.42 | $7.46 | $7.28 | $7.32 | $7.01 | 2,168,500 |
2019-11-12 | $7.51 | $7.55 | $7.30 | $7.42 | $7.11 | 2,809,750 |
2019-11-11 | $7.55 | $7.72 | $7.46 | $7.55 | $7.23 | 3,208,100 |
2019-11-08 | $7.58 | $7.76 | $7.58 | $7.59 | $7.27 | 2,021,900 |
2019-11-07 | $7.51 | $7.59 | $7.48 | $7.56 | $7.24 | 1,363,300 |
2019-11-06 | $7.71 | $7.71 | $7.51 | $7.55 | $7.23 | 1,952,050 |
2019-11-05 | $7.68 | $7.75 | $7.57 | $7.69 | $7.37 | 1,976,800 |
2019-11-04 | $7.69 | $7.82 | $7.63 | $7.65 | $7.33 | 2,417,050 |
2019-11-01 | $7.53 | $7.71 | $7.53 | $7.68 | $7.36 | 1,682,200 |
2019-10-31 | $7.74 | $7.74 | $7.49 | $7.57 | $7.25 | 2,449,680 |
2019-10-30 | $7.84 | $7.85 | $7.57 | $7.66 | $7.34 | 3,611,000 |
2019-10-29 | $8.06 | $8.06 | $7.80 | $7.83 | $7.50 | 4,448,100 |
2019-10-28 | $7.96 | $8.14 | $7.96 | $8.07 | $7.73 | 4,338,740 |
2019-10-25 | $7.91 | $8.03 | $7.78 | $7.99 | $7.65 | 3,484,500 |
2019-10-24 | $7.93 | $7.99 | $7.81 | $7.87 | $7.54 | 3,079,900 |
2019-10-23 | $7.88 | $8.15 | $7.87 | $7.92 | $7.59 | 4,857,700 |
2019-10-22 | $7.92 | $8.01 | $7.82 | $7.90 | $7.57 | 3,606,390 |
2019-10-21 | $8.05 | $8.14 | $7.83 | $7.90 | $7.57 | 4,209,170 |
2019-10-18 | $8.15 | $8.21 | $7.91 | $8.04 | $7.70 | 6,065,580 |
2019-10-17 | $8.26 | $8.26 | $8.06 | $8.13 | $7.79 | 5,220,000 |
2019-10-16 | $7.99 | $8.25 | $7.99 | $8.13 | $7.79 | 6,218,970 |
2019-10-15 | $7.90 | $8.24 | $7.85 | $8.08 | $7.74 | 8,924,300 |
2019-10-14 | $8.23 | $8.25 | $7.86 | $7.98 | $7.64 | 9,838,390 |
2019-10-11 | $7.68 | $8.05 | $7.58 | $7.97 | $7.63 | 11,002,760 |
2019-10-10 | $7.40 | $7.76 | $7.39 | $7.64 | $7.32 | 10,667,480 |
2019-10-09 | $7.16 | $7.37 | $7.15 | $7.36 | $7.05 | 5,682,840 |
2019-10-08 | $7.24 | $7.38 | $7.18 | $7.22 | $6.92 | 4,866,200 |
2019-10-07 | $7.21 | $7.21 | $7.21 | $7.21 | $6.91 | 0 |
2019-10-04 | $7.21 | $7.21 | $7.21 | $7.21 | $6.91 | 0 |
2019-10-03 | $7.21 | $7.21 | $7.21 | $7.21 | $6.91 | 0 |
2019-10-02 | $7.21 | $7.21 | $7.21 | $7.21 | $6.91 | 0 |
2019-10-01 | $7.21 | $7.21 | $7.21 | $7.21 | $6.91 | 0 |
2019-09-30 | $7.39 | $7.45 | $7.16 | $7.21 | $6.91 | 6,862,180 |
2019-09-27 | $7.21 | $7.37 | $7.12 | $7.16 | $6.86 | 12,020,930 |
2019-09-26 | $7.55 | $7.75 | $7.52 | $7.52 | $7.20 | 13,282,500 |
2019-09-25 | $9.28 | $9.28 | $8.35 | $8.35 | $8.00 | 23,743,240 |
2019-09-24 | $9.28 | $9.28 | $9.15 | $9.28 | $8.89 | 14,953,610 |
2019-09-23 | $8.20 | $8.44 | $8.02 | $8.44 | $8.08 | 4,431,870 |
2019-09-20 | $7.80 | $7.80 | $7.62 | $7.67 | $7.35 | 2,608,300 |
2019-09-19 | $7.64 | $7.88 | $7.61 | $7.85 | $7.52 | 2,509,680 |
2019-09-18 | $7.54 | $7.71 | $7.54 | $7.58 | $7.26 | 1,810,060 |
2019-09-17 | $7.78 | $7.78 | $7.45 | $7.51 | $7.19 | 2,265,100 |
2019-09-16 | $7.75 | $7.92 | $7.68 | $7.71 | $7.38 | 2,275,800 |
2019-09-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.37 | 0 |
2019-09-12 | $7.62 | $7.72 | $7.59 | $7.69 | $7.37 | 1,582,600 |
2019-09-11 | $7.69 | $7.74 | $7.60 | $7.62 | $7.30 | 1,973,570 |
2019-09-10 | $7.60 | $7.71 | $7.54 | $7.68 | $7.36 | 2,895,230 |
2019-09-09 | $7.52 | $7.60 | $7.43 | $7.60 | $7.28 | 2,607,800 |
2019-09-06 | $7.46 | $7.53 | $7.39 | $7.45 | $7.14 | 2,570,730 |
2019-09-05 | $7.43 | $7.54 | $7.36 | $7.43 | $7.12 | 2,747,480 |
2019-09-04 | $7.34 | $7.42 | $7.28 | $7.37 | $7.06 | 2,260,900 |
2019-09-03 | $7.29 | $7.41 | $7.23 | $7.37 | $7.06 | 2,112,500 |
2019-09-02 | $7.18 | $7.29 | $7.08 | $7.27 | $6.96 | 1,746,700 |
2019-08-30 | $7.22 | $7.34 | $7.10 | $7.14 | $6.84 | 1,618,900 |
2019-08-29 | $7.22 | $7.33 | $7.20 | $7.22 | $6.92 | 1,194,100 |
2019-08-28 | $7.18 | $7.35 | $7.18 | $7.28 | $6.97 | 1,878,800 |
2019-08-27 | $7.02 | $7.30 | $7.02 | $7.17 | $6.87 | 2,888,300 |
2019-08-26 | $6.90 | $7.03 | $6.86 | $6.97 | $6.68 | 729,900 |
2019-08-23 | $7.17 | $7.17 | $7.04 | $7.06 | $6.76 | 931,900 |
2019-08-22 | $7.39 | $7.39 | $7.05 | $7.14 | $6.84 | 1,102,600 |
2019-08-21 | $7.15 | $7.16 | $7.08 | $7.12 | $6.82 | 596,100 |
2019-08-20 | $7.11 | $7.16 | $7.07 | $7.15 | $6.85 | 786,100 |
2019-08-19 | $6.89 | $7.13 | $6.89 | $7.11 | $6.81 | 1,213,140 |
2019-08-16 | $6.92 | $6.95 | $6.86 | $6.89 | $6.60 | 479,700 |
2019-08-15 | $6.80 | $6.88 | $6.72 | $6.86 | $6.57 | 1,007,140 |
2019-08-14 | $6.92 | $7.01 | $6.89 | $6.91 | $6.62 | 950,640 |
2019-08-13 | $7.00 | $7.05 | $6.82 | $6.85 | $6.56 | 946,600 |
2019-08-12 | $6.91 | $7.02 | $6.76 | $6.96 | $6.67 | 1,291,340 |
2019-08-09 | $7.11 | $7.55 | $6.82 | $6.90 | $6.61 | 2,150,500 |
2019-08-08 | $7.05 | $7.16 | $7.00 | $7.08 | $6.78 | 1,279,130 |
2019-08-07 | $7.08 | $7.20 | $6.97 | $7.05 | $6.75 | 1,521,900 |
2019-08-06 | $7.21 | $7.22 | $6.80 | $7.00 | $6.70 | 1,623,200 |
2019-08-05 | $7.29 | $7.47 | $7.23 | $7.24 | $6.93 | 1,380,700 |
2019-08-02 | $7.37 | $7.37 | $7.26 | $7.29 | $6.98 | 1,063,350 |
2019-08-01 | $7.44 | $7.45 | $7.37 | $7.38 | $7.07 | 841,700 |
2019-07-31 | $7.48 | $7.58 | $7.37 | $7.46 | $7.15 | 1,061,500 |
2019-07-30 | $7.48 | $7.54 | $7.43 | $7.44 | $7.13 | 1,049,500 |
2019-07-29 | $7.43 | $7.49 | $7.34 | $7.48 | $7.16 | 1,052,100 |
2019-07-26 | $7.32 | $7.43 | $7.32 | $7.42 | $7.11 | 980,890 |
2019-07-25 | $7.41 | $7.48 | $7.32 | $7.35 | $7.04 | 1,131,000 |
2019-07-24 | $7.26 | $7.44 | $7.26 | $7.41 | $7.10 | 1,303,300 |
2019-07-23 | $7.11 | $7.30 | $7.11 | $7.30 | $6.99 | 1,367,200 |
2019-07-22 | $7.30 | $7.30 | $7.03 | $7.18 | $6.88 | 1,398,800 |
2019-07-19 | $7.16 | $7.35 | $7.16 | $7.30 | $6.99 | 885,600 |
2019-07-18 | $7.28 | $7.28 | $7.11 | $7.16 | $6.86 | 971,000 |
2019-07-17 | $7.33 | $7.43 | $7.26 | $7.34 | $7.03 | 1,263,500 |
2019-07-16 | $7.38 | $7.43 | $7.27 | $7.37 | $7.06 | 1,515,070 |
2019-07-15 | $7.11 | $7.58 | $7.06 | $7.38 | $7.07 | 2,096,030 |
2019-07-12 | $7.07 | $7.16 | $7.05 | $7.15 | $6.85 | 999,140 |
2019-07-11 | $7.08 | $7.11 | $7.01 | $7.03 | $6.73 | 592,500 |
2019-07-10 | $7.11 | $7.15 | $6.98 | $7.00 | $6.70 | 913,790 |
2019-07-09 | $7.01 | $7.13 | $6.97 | $7.09 | $6.79 | 996,310 |
2019-07-08 | $7.23 | $7.29 | $6.96 | $6.96 | $6.67 | 1,657,250 |
2019-07-05 | $7.26 | $7.37 | $7.26 | $7.31 | $7.00 | 1,142,240 |
2019-07-04 | $7.26 | $7.43 | $7.25 | $7.34 | $7.03 | 1,417,420 |
2019-07-03 | $7.31 | $7.31 | $7.23 | $7.28 | $6.97 | 1,218,750 |
2019-07-02 | $7.42 | $7.43 | $7.28 | $7.31 | $7.00 | 2,242,480 |
2019-07-01 | $7.39 | $7.46 | $7.31 | $7.43 | $7.12 | 2,815,000 |
2019-06-28 | $7.63 | $7.66 | $7.19 | $7.32 | $7.01 | 4,636,100 |
2019-06-27 | $7.58 | $7.94 | $7.51 | $7.68 | $7.36 | 4,712,310 |
2019-06-26 | $8.30 | $8.32 | $7.62 | $7.78 | $7.45 | 9,978,460 |
2019-06-25 | $7.44 | $8.29 | $7.36 | $8.29 | $7.94 | 11,169,430 |
2019-06-24 | $7.96 | $7.96 | $7.41 | $7.54 | $7.22 | 4,843,290 |
2019-06-21 | $7.70 | $7.70 | $7.70 | $7.70 | $7.38 | 2,612,030 |
2019-06-20 | $6.93 | $7.05 | $6.88 | $7.00 | $6.70 | 1,339,800 |
2019-06-19 | $6.96 | $7.08 | $6.92 | $6.93 | $6.64 | 1,161,800 |
2019-06-18 | $6.91 | $6.93 | $6.76 | $6.80 | $6.51 | 941,430 |
2019-06-17 | $6.88 | $6.98 | $6.83 | $6.94 | $6.65 | 1,030,800 |
2019-06-14 | $7.09 | $7.11 | $6.86 | $6.91 | $6.62 | 1,390,450 |
2019-06-13 | $6.93 | $7.10 | $6.93 | $7.06 | $6.76 | 1,211,200 |
2019-06-12 | $7.02 | $7.18 | $6.98 | $7.02 | $6.72 | 1,192,000 |
2019-06-11 | $6.92 | $7.15 | $6.82 | $7.11 | $6.81 | 2,307,610 |
2019-06-10 | $6.82 | $6.97 | $6.72 | $6.84 | $6.55 | 813,750 |
2019-06-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.54 | 0 |
2019-06-06 | $7.10 | $7.10 | $6.82 | $6.83 | $6.54 | 1,057,270 |
2019-06-05 | $7.01 | $7.11 | $6.95 | $7.03 | $6.73 | 914,590 |
2019-06-04 | $6.92 | $7.05 | $6.87 | $6.99 | $6.69 | 1,448,800 |
2019-06-03 | $7.22 | $7.25 | $6.91 | $6.98 | $6.69 | 1,990,500 |
2019-05-31 | $7.27 | $7.34 | $7.15 | $7.27 | $6.96 | 1,892,430 |
2019-05-30 | $7.21 | $7.25 | $7.09 | $7.22 | $6.92 | 1,361,800 |
2019-05-29 | $7.11 | $7.28 | $7.11 | $7.21 | $6.91 | 1,027,120 |
2019-05-28 | $7.34 | $7.42 | $7.18 | $7.23 | $6.92 | 1,092,370 |
2019-05-27 | $7.15 | $7.38 | $7.07 | $7.33 | $6.95 | 1,465,480 |
2019-05-24 | $7.06 | $7.18 | $7.00 | $7.15 | $6.78 | 1,119,610 |
2019-05-23 | $7.22 | $7.27 | $6.99 | $7.07 | $6.71 | 1,672,010 |
2019-05-22 | $7.19 | $7.34 | $7.17 | $7.32 | $6.94 | 1,516,090 |
2019-05-21 | $7.36 | $7.38 | $7.08 | $7.19 | $6.82 | 2,940,850 |
2019-05-20 | $7.48 | $7.53 | $7.14 | $7.48 | $7.10 | 2,579,340 |
2019-05-17 | $7.62 | $7.67 | $7.16 | $7.23 | $6.86 | 2,568,660 |
2019-05-16 | $7.43 | $7.64 | $7.34 | $7.64 | $7.25 | 2,235,460 |
2019-05-15 | $7.19 | $7.38 | $7.19 | $7.34 | $6.96 | 1,434,130 |
2019-05-14 | $7.17 | $7.29 | $7.11 | $7.18 | $6.81 | 1,384,400 |
2019-05-13 | $7.10 | $7.34 | $7.07 | $7.18 | $6.81 | 2,195,700 |
2019-05-10 | $6.95 | $7.38 | $6.95 | $7.25 | $6.88 | 2,252,930 |
2019-05-09 | $6.78 | $7.02 | $6.78 | $6.94 | $6.58 | 1,761,080 |
2019-05-08 | $6.78 | $6.93 | $6.68 | $6.82 | $6.47 | 1,932,170 |
2019-05-07 | $6.60 | $6.94 | $6.57 | $6.90 | $6.55 | 3,956,540 |
2019-05-06 | $6.91 | $7.08 | $6.47 | $6.52 | $6.18 | 3,037,130 |
2019-05-03 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
2019-05-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
2019-05-01 | $7.18 | $7.18 | $7.18 | $7.18 | $6.81 | 0 |
2019-04-30 | $7.09 | $7.35 | $7.03 | $7.18 | $6.81 | 2,135,310 |
2019-04-29 | $7.45 | $7.53 | $7.08 | $7.08 | $6.72 | 2,726,900 |
2019-04-26 | $7.69 | $7.69 | $7.41 | $7.45 | $7.07 | 2,185,910 |
2019-04-25 | $7.99 | $8.03 | $7.52 | $7.58 | $7.19 | 3,419,900 |
2019-04-24 | $7.88 | $8.08 | $7.75 | $8.00 | $7.59 | 3,057,800 |
2019-04-23 | $8.20 | $8.22 | $7.81 | $7.88 | $7.48 | 3,198,610 |
2019-04-22 | $8.35 | $8.44 | $8.16 | $8.25 | $7.83 | 3,303,670 |
2019-04-19 | $8.19 | $8.47 | $8.15 | $8.33 | $7.90 | 2,209,610 |
2019-04-18 | $8.36 | $8.40 | $8.20 | $8.22 | $7.80 | 1,560,020 |
2019-04-17 | $8.36 | $8.36 | $8.23 | $8.35 | $7.92 | 1,698,660 |
2019-04-16 | $8.10 | $8.27 | $7.91 | $8.27 | $7.85 | 1,785,250 |
2019-04-15 | $8.18 | $8.34 | $8.01 | $8.07 | $7.66 | 1,706,400 |
2019-04-12 | $8.17 | $8.26 | $8.02 | $8.11 | $7.69 | 1,652,510 |
2019-04-11 | $8.29 | $8.33 | $8.15 | $8.17 | $7.75 | 1,993,800 |
2019-04-10 | $8.32 | $8.32 | $8.19 | $8.25 | $7.83 | 2,256,900 |
2019-04-09 | $8.40 | $8.40 | $8.13 | $8.24 | $7.82 | 3,310,230 |
2019-04-08 | $8.34 | $8.59 | $8.30 | $8.43 | $8.00 | 4,500,000 |
2019-04-05 | $8.24 | $8.24 | $8.24 | $8.24 | $7.82 | 0 |
2019-04-04 | $8.26 | $8.43 | $8.17 | $8.24 | $7.82 | 2,355,900 |
2019-04-03 | $8.21 | $8.30 | $8.19 | $8.30 | $7.87 | 2,621,290 |
2019-04-02 | $8.35 | $8.35 | $8.18 | $8.20 | $7.78 | 3,285,970 |
2019-04-01 | $8.14 | $8.45 | $8.10 | $8.36 | $7.93 | 5,479,860 |
2019-03-29 | $8.06 | $8.16 | $7.87 | $8.14 | $7.72 | 2,288,340 |
2019-03-28 | $8.00 | $8.26 | $7.94 | $8.06 | $7.65 | 1,786,450 |
2019-03-27 | $8.08 | $8.09 | $7.86 | $8.06 | $7.65 | 1,533,350 |
2019-03-26 | $8.20 | $8.40 | $7.94 | $7.98 | $7.57 | 2,805,640 |
2019-03-25 | $8.10 | $8.46 | $8.10 | $8.36 | $7.93 | 1,887,920 |
2019-03-22 | $8.13 | $8.23 | $8.05 | $8.22 | $7.80 | 1,507,300 |
2019-03-21 | $8.09 | $8.19 | $8.09 | $8.13 | $7.71 | 1,730,760 |
2019-03-20 | $8.02 | $8.38 | $7.82 | $8.09 | $7.67 | 2,815,680 |
2019-03-19 | $7.84 | $8.25 | $7.84 | $8.08 | $7.66 | 1,936,830 |
2019-03-18 | $7.90 | $7.95 | $7.71 | $7.93 | $7.52 | 1,736,520 |
2019-03-15 | $7.69 | $7.93 | $7.69 | $7.81 | $7.41 | 1,554,100 |
2019-03-14 | $7.92 | $7.95 | $7.65 | $7.69 | $7.29 | 1,679,180 |
2019-03-13 | $8.17 | $8.18 | $7.89 | $7.90 | $7.49 | 2,185,020 |
2019-03-12 | $7.92 | $8.20 | $7.92 | $8.18 | $7.76 | 3,107,930 |
2019-03-11 | $7.76 | $7.98 | $7.72 | $7.91 | $7.50 | 1,969,940 |
2019-03-08 | $7.97 | $8.12 | $7.60 | $7.76 | $7.36 | 2,319,940 |
2019-03-07 | $7.75 | $8.18 | $7.62 | $8.00 | $7.59 | 4,088,200 |
2019-03-06 | $7.52 | $7.82 | $7.42 | $7.75 | $7.35 | 3,122,050 |
2019-03-05 | $7.38 | $7.49 | $7.31 | $7.47 | $7.09 | 1,340,920 |
2019-03-04 | $7.31 | $7.50 | $7.24 | $7.38 | $7.00 | 2,448,010 |
2019-03-01 | $7.42 | $7.42 | $7.18 | $7.27 | $6.90 | 1,654,070 |
2019-02-28 | $7.25 | $7.35 | $7.17 | $7.28 | $6.91 | 2,455,920 |
2019-02-27 | $7.19 | $7.34 | $7.15 | $7.21 | $6.84 | 2,677,400 |
2019-02-26 | $7.26 | $7.99 | $7.18 | $7.25 | $6.88 | 3,476,180 |
2019-02-25 | $7.03 | $7.30 | $6.91 | $7.30 | $6.92 | 2,833,130 |
2019-02-22 | $6.75 | $6.96 | $6.75 | $6.92 | $6.56 | 1,762,360 |
2019-02-21 | $6.76 | $6.89 | $6.63 | $6.74 | $6.39 | 1,708,600 |
2019-02-20 | $6.78 | $6.83 | $6.70 | $6.80 | $6.45 | 1,302,550 |
2019-02-19 | $6.83 | $6.84 | $6.70 | $6.74 | $6.39 | 1,447,380 |
2019-02-18 | $6.58 | $6.82 | $6.58 | $6.82 | $6.47 | 2,031,580 |
2019-02-15 | $6.62 | $6.68 | $6.55 | $6.64 | $6.30 | 1,381,940 |
2019-02-14 | $6.66 | $6.66 | $6.55 | $6.57 | $6.23 | 1,075,800 |
2019-02-13 | $6.56 | $6.65 | $6.50 | $6.63 | $6.29 | 985,870 |
2019-02-12 | $6.38 | $6.58 | $6.31 | $6.56 | $6.22 | 1,302,440 |
2019-02-11 | $6.35 | $6.40 | $6.27 | $6.38 | $6.05 | 802,100 |
2019-02-08 | $6.28 | $6.28 | $6.28 | $6.28 | $5.96 | 0 |
2019-02-07 | $6.28 | $6.28 | $6.28 | $6.28 | $5.96 | 0 |
2019-02-06 | $6.28 | $6.28 | $6.28 | $6.28 | $5.96 | 0 |
2019-02-05 | $6.28 | $6.28 | $6.28 | $6.28 | $5.96 | 0 |
2019-02-04 | $6.28 | $6.28 | $6.28 | $6.28 | $5.96 | 0 |
2019-02-01 | $6.03 | $6.30 | $6.03 | $6.28 | $5.96 | 1,018,690 |
2019-01-31 | $6.30 | $6.32 | $6.08 | $6.10 | $5.79 | 963,940 |
2019-01-30 | $6.39 | $6.39 | $6.23 | $6.29 | $5.97 | 925,530 |
2019-01-29 | $6.53 | $6.55 | $6.26 | $6.45 | $6.12 | 1,094,420 |
2019-01-28 | $6.59 | $6.74 | $6.44 | $6.50 | $6.17 | 982,080 |
2019-01-25 | $6.64 | $6.67 | $6.52 | $6.60 | $6.26 | 1,260,200 |
2019-01-24 | $6.52 | $6.63 | $6.52 | $6.59 | $6.25 | 676,000 |
2019-01-23 | $6.47 | $6.60 | $6.47 | $6.57 | $6.23 | 558,710 |
2019-01-22 | $6.49 | $6.61 | $6.43 | $6.54 | $6.20 | 1,061,440 |
2019-01-21 | $6.43 | $6.60 | $6.41 | $6.45 | $6.12 | 1,026,200 |
2019-01-18 | $6.45 | $6.56 | $6.45 | $6.55 | $6.21 | 928,470 |
2019-01-17 | $6.60 | $6.60 | $6.40 | $6.46 | $6.13 | 642,900 |
2019-01-16 | $6.53 | $6.74 | $6.52 | $6.55 | $6.21 | 1,021,330 |
2019-01-15 | $6.48 | $6.64 | $6.48 | $6.60 | $6.26 | 1,459,400 |
2019-01-14 | $6.42 | $6.52 | $6.40 | $6.44 | $6.11 | 749,800 |
2019-01-11 | $6.36 | $6.49 | $6.30 | $6.42 | $6.09 | 602,770 |
2019-01-10 | $6.33 | $6.43 | $6.33 | $6.36 | $6.03 | 693,800 |
2019-01-09 | $6.34 | $6.56 | $6.30 | $6.37 | $6.04 | 1,101,100 |
2019-01-08 | $6.29 | $6.35 | $6.27 | $6.30 | $5.98 | 742,030 |
2019-01-07 | $6.21 | $6.36 | $6.21 | $6.33 | $6.00 | 1,065,290 |
2019-01-04 | $6.10 | $6.25 | $6.01 | $6.19 | $5.87 | 973,490 |
2019-01-03 | $6.13 | $6.17 | $6.03 | $6.13 | $5.81 | 782,980 |
2019-01-02 | $6.08 | $6.13 | $6.02 | $6.07 | $5.76 | 1,033,400 |
2019-01-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.78 | 0 |
2018-12-31 | $6.09 | $6.09 | $6.09 | $6.09 | $5.78 | 0 |
2018-12-28 | $6.16 | $6.21 | $6.04 | $6.09 | $5.78 | 1,701,560 |
2018-12-27 | $6.31 | $6.35 | $6.16 | $6.17 | $5.85 | 979,200 |
2018-12-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.02 | 0 |
2018-12-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.02 | 0 |
2018-12-24 | $6.42 | $6.42 | $6.21 | $6.35 | $6.02 | 1,080,940 |
2018-12-21 | $6.38 | $6.50 | $6.36 | $6.42 | $6.09 | 625,620 |
2018-12-20 | $6.40 | $6.54 | $6.38 | $6.44 | $6.11 | 849,520 |
2018-12-19 | $6.44 | $6.57 | $6.31 | $6.45 | $6.12 | 1,684,300 |
2018-12-18 | $6.49 | $6.52 | $6.28 | $6.33 | $6.00 | 1,553,000 |
2018-12-17 | $6.85 | $6.85 | $6.37 | $6.52 | $6.18 | 2,775,500 |
2018-12-14 | $6.94 | $6.94 | $6.72 | $6.85 | $6.50 | 1,227,900 |
2018-12-13 | $6.87 | $6.94 | $6.77 | $6.92 | $6.56 | 1,764,800 |
2018-12-12 | $6.66 | $6.84 | $6.66 | $6.79 | $6.44 | 1,105,900 |
2018-12-11 | $6.60 | $6.75 | $6.54 | $6.67 | $6.33 | 1,083,300 |
2018-12-10 | $6.97 | $6.97 | $6.44 | $6.60 | $6.26 | 2,398,360 |
2018-12-07 | $6.66 | $6.98 | $6.66 | $6.96 | $6.60 | 1,812,740 |
2018-12-06 | $6.85 | $6.87 | $6.61 | $6.69 | $6.35 | 1,644,250 |
2018-12-05 | $6.80 | $6.90 | $6.72 | $6.87 | $6.52 | 1,226,420 |
2018-12-04 | $6.87 | $6.90 | $6.77 | $6.88 | $6.53 | 1,359,750 |
2018-12-03 | $6.90 | $6.94 | $6.76 | $6.81 | $6.46 | 1,649,660 |
2018-11-30 | $6.47 | $6.80 | $6.47 | $6.75 | $6.40 | 1,759,070 |
2018-11-29 | $6.65 | $6.80 | $6.51 | $6.51 | $6.18 | 1,230,820 |
2018-11-28 | $6.62 | $6.84 | $6.60 | $6.70 | $6.36 | 1,012,760 |
2018-11-27 | $6.66 | $6.75 | $6.60 | $6.64 | $6.30 | 1,245,150 |
2018-11-26 | $6.49 | $7.05 | $6.41 | $6.66 | $6.32 | 2,872,020 |
2018-11-23 | $6.81 | $6.92 | $6.36 | $6.41 | $6.08 | 1,798,900 |
2018-11-22 | $6.86 | $6.93 | $6.80 | $6.88 | $6.53 | 1,185,120 |
2018-11-21 | $6.68 | $6.85 | $6.68 | $6.82 | $6.47 | 1,164,200 |
2018-11-20 | $6.90 | $6.96 | $6.67 | $6.75 | $6.40 | 979,600 |
2018-11-19 | $6.81 | $6.97 | $6.81 | $6.95 | $6.59 | 1,655,070 |
2018-11-16 | $6.72 | $6.92 | $6.70 | $6.88 | $6.53 | 1,458,360 |
2018-11-15 | $6.67 | $6.74 | $6.61 | $6.72 | $6.37 | 1,311,200 |
2018-11-14 | $6.56 | $6.77 | $6.55 | $6.68 | $6.34 | 1,452,900 |
2018-11-13 | $6.45 | $6.62 | $6.35 | $6.59 | $6.25 | 1,475,900 |
2018-11-12 | $6.13 | $6.58 | $6.13 | $6.49 | $6.16 | 1,973,550 |
2018-11-09 | $6.20 | $6.24 | $6.09 | $6.12 | $5.81 | 1,015,700 |
2018-11-08 | $6.23 | $6.30 | $6.18 | $6.25 | $5.93 | 1,306,700 |
2018-11-07 | $6.20 | $6.35 | $6.19 | $6.20 | $5.88 | 1,255,100 |
2018-11-06 | $6.15 | $6.26 | $6.03 | $6.19 | $5.87 | 1,251,100 |
2018-11-05 | $6.09 | $6.23 | $6.06 | $6.18 | $5.86 | 1,394,000 |
2018-11-02 | $6.10 | $6.13 | $6.03 | $6.09 | $5.78 | 1,474,900 |
2018-11-01 | $5.98 | $6.03 | $5.96 | $6.01 | $5.70 | 1,054,800 |
2018-10-31 | $5.94 | $6.02 | $5.86 | $5.96 | $5.65 | 1,081,300 |
2018-10-30 | $5.85 | $5.90 | $5.70 | $5.89 | $5.59 | 879,900 |
2018-10-29 | $5.89 | $5.93 | $5.76 | $5.82 | $5.52 | 1,372,100 |
2018-10-26 | $5.78 | $5.99 | $5.73 | $5.91 | $5.61 | 1,583,300 |
2018-10-25 | $5.55 | $5.75 | $5.53 | $5.74 | $5.45 | 1,063,030 |
2018-10-24 | $5.70 | $5.79 | $5.63 | $5.74 | $5.45 | 1,041,200 |
2018-10-23 | $5.60 | $5.76 | $5.60 | $5.70 | $5.41 | 1,290,100 |
2018-10-22 | $5.52 | $5.89 | $5.52 | $5.73 | $5.44 | 1,772,700 |
2018-10-19 | $5.42 | $5.54 | $5.30 | $5.52 | $5.24 | 1,339,000 |
2018-10-18 | $5.55 | $5.62 | $5.41 | $5.49 | $5.21 | 508,700 |
2018-10-17 | $5.60 | $5.60 | $5.46 | $5.58 | $5.29 | 449,600 |
2018-10-16 | $5.55 | $5.63 | $5.46 | $5.51 | $5.23 | 1,072,930 |
2018-10-15 | $5.47 | $5.57 | $5.42 | $5.54 | $5.26 | 833,840 |
2018-10-12 | $5.51 | $5.66 | $5.31 | $5.45 | $5.17 | 1,215,390 |
2018-10-11 | $6.01 | $6.01 | $5.50 | $5.52 | $5.24 | 1,967,900 |
2018-10-10 | $6.08 | $6.14 | $6.05 | $6.11 | $5.80 | 714,600 |
2018-10-09 | $6.10 | $6.19 | $6.05 | $6.08 | $5.77 | 544,100 |
2018-10-08 | $6.40 | $6.40 | $6.08 | $6.09 | $5.78 | 1,065,500 |
2018-10-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.12 | 0 |
2018-10-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.12 | 0 |
2018-10-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.12 | 0 |
2018-10-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.12 | 0 |
2018-10-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.12 | 0 |
2018-09-28 | $6.47 | $6.49 | $6.39 | $6.45 | $6.12 | 540,800 |
2018-09-27 | $6.50 | $6.51 | $6.34 | $6.42 | $6.09 | 792,100 |
2018-09-26 | $6.52 | $6.53 | $6.43 | $6.48 | $6.15 | 734,700 |
2018-09-25 | $6.52 | $6.52 | $6.39 | $6.46 | $6.13 | 564,210 |
2018-09-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 0 |
2018-09-21 | $6.51 | $6.52 | $6.44 | $6.50 | $6.17 | 1,005,030 |
2018-09-20 | $6.40 | $6.49 | $6.40 | $6.48 | $6.15 | 853,300 |
2018-09-19 | $6.40 | $6.46 | $6.33 | $6.46 | $6.13 | 920,000 |
2018-09-18 | $6.32 | $6.42 | $6.25 | $6.40 | $6.07 | 750,800 |
2018-09-17 | $6.45 | $6.46 | $6.29 | $6.33 | $6.00 | 552,600 |
2018-09-14 | $6.43 | $6.48 | $6.36 | $6.46 | $6.13 | 923,220 |
2018-09-13 | $6.40 | $6.45 | $6.33 | $6.43 | $6.10 | 962,370 |
2018-09-12 | $6.45 | $6.54 | $6.35 | $6.43 | $6.10 | 1,224,490 |
2018-09-11 | $6.31 | $6.33 | $6.20 | $6.33 | $6.00 | 850,900 |
2018-09-10 | $6.40 | $6.48 | $6.22 | $6.26 | $5.94 | 713,200 |
2018-09-07 | $6.41 | $6.57 | $6.31 | $6.42 | $6.09 | 932,800 |
2018-09-06 | $6.40 | $6.50 | $6.35 | $6.41 | $6.08 | 622,500 |
2018-09-05 | $6.40 | $6.46 | $6.35 | $6.40 | $6.07 | 556,100 |
2018-09-04 | $6.35 | $6.44 | $6.29 | $6.43 | $6.10 | 762,200 |
2018-09-03 | $6.30 | $6.36 | $6.21 | $6.33 | $6.00 | 1,047,400 |
2018-08-31 | $6.40 | $6.44 | $6.28 | $6.35 | $6.02 | 521,100 |
2018-08-30 | $6.48 | $6.49 | $6.36 | $6.40 | $6.07 | 500,500 |
2018-08-29 | $6.50 | $6.53 | $6.45 | $6.48 | $6.15 | 426,100 |
2018-08-28 | $6.56 | $6.59 | $6.49 | $6.53 | $6.19 | 405,590 |
2018-08-27 | $6.45 | $6.57 | $6.45 | $6.53 | $6.19 | 734,090 |
2018-08-24 | $6.43 | $6.61 | $6.40 | $6.47 | $6.14 | 769,100 |
2018-08-23 | $6.48 | $6.52 | $6.45 | $6.48 | $6.15 | 686,680 |
2018-08-22 | $6.52 | $6.57 | $6.38 | $6.44 | $6.11 | 609,500 |
2018-08-21 | $6.52 | $6.54 | $6.43 | $6.53 | $6.19 | 712,970 |
2018-08-20 | $6.58 | $6.59 | $6.33 | $6.49 | $6.16 | 954,430 |
2018-08-17 | $6.94 | $6.97 | $6.52 | $6.53 | $6.19 | 957,300 |
2018-08-16 | $6.86 | $6.94 | $6.72 | $6.89 | $6.54 | 647,960 |
2018-08-15 | $6.95 | $6.99 | $6.81 | $6.90 | $6.55 | 1,065,500 |
2018-08-14 | $6.75 | $6.88 | $6.75 | $6.88 | $6.53 | 778,810 |
2018-08-13 | $6.85 | $6.85 | $6.69 | $6.82 | $6.47 | 635,900 |
2018-08-10 | $6.85 | $6.92 | $6.79 | $6.88 | $6.53 | 923,430 |
2018-08-09 | $6.72 | $6.89 | $6.65 | $6.85 | $6.50 | 1,039,530 |
2018-08-08 | $6.74 | $6.85 | $6.66 | $6.72 | $6.37 | 684,400 |
2018-08-07 | $6.82 | $6.86 | $6.61 | $6.80 | $6.45 | 1,348,200 |
2018-08-06 | $6.80 | $6.90 | $6.66 | $6.74 | $6.39 | 676,800 |
2018-08-03 | $6.78 | $6.93 | $6.66 | $6.78 | $6.43 | 435,400 |
2018-08-02 | $6.99 | $6.99 | $6.66 | $6.78 | $6.43 | 715,900 |
2018-08-01 | $7.03 | $7.10 | $6.87 | $6.94 | $6.58 | 834,200 |
2018-07-31 | $7.07 | $7.14 | $6.95 | $7.04 | $6.68 | 646,400 |
2018-07-30 | $7.16 | $7.21 | $6.98 | $7.03 | $6.67 | 1,304,000 |
2018-07-27 | $7.12 | $7.15 | $7.05 | $7.08 | $6.72 | 481,310 |
2018-07-26 | $7.18 | $7.27 | $7.08 | $7.13 | $6.76 | 1,172,600 |
2018-07-25 | $7.16 | $7.23 | $7.04 | $7.12 | $6.75 | 963,800 |
2018-07-24 | $6.82 | $7.12 | $6.77 | $7.08 | $6.72 | 1,226,340 |
2018-07-23 | $6.70 | $6.88 | $6.57 | $6.83 | $6.48 | 734,730 |
2018-07-20 | $6.57 | $6.75 | $6.53 | $6.70 | $6.36 | 395,900 |
2018-07-19 | $6.67 | $6.75 | $6.56 | $6.57 | $6.23 | 301,000 |
2018-07-18 | $6.74 | $6.90 | $6.65 | $6.67 | $6.33 | 521,400 |
2018-07-17 | $6.65 | $6.74 | $6.63 | $6.70 | $6.36 | 308,200 |
2018-07-16 | $6.70 | $6.78 | $6.63 | $6.68 | $6.34 | 298,900 |
2018-07-13 | $6.63 | $6.74 | $6.61 | $6.70 | $6.36 | 318,500 |
2018-07-12 | $6.57 | $6.76 | $6.55 | $6.67 | $6.33 | 456,200 |
2018-07-11 | $6.56 | $6.65 | $6.49 | $6.58 | $6.24 | 442,300 |
2018-07-10 | $6.71 | $6.71 | $6.56 | $6.69 | $6.35 | 349,100 |
2018-07-09 | $6.64 | $6.68 | $6.47 | $6.68 | $6.34 | 330,600 |
2018-07-06 | $6.53 | $6.65 | $6.35 | $6.52 | $6.18 | 607,500 |
2018-07-05 | $6.63 | $6.73 | $6.45 | $6.48 | $6.15 | 491,920 |
2018-07-04 | $6.81 | $6.81 | $6.66 | $6.70 | $6.36 | 377,900 |
2018-07-03 | $6.76 | $6.81 | $6.63 | $6.80 | $6.45 | 476,600 |
2018-07-02 | $6.72 | $6.80 | $6.60 | $6.69 | $6.35 | 263,800 |
2018-06-29 | $6.64 | $6.82 | $6.64 | $6.79 | $6.44 | 562,000 |
2018-06-28 | $6.74 | $6.74 | $6.63 | $6.64 | $6.30 | 272,100 |
2018-06-27 | $6.72 | $6.79 | $6.63 | $6.67 | $6.33 | 288,100 |
2018-06-26 | $6.50 | $6.76 | $6.39 | $6.72 | $6.37 | 421,100 |
2018-06-25 | $6.74 | $6.83 | $6.66 | $6.72 | $6.37 | 225,000 |
2018-06-22 | $6.49 | $6.78 | $6.40 | $6.71 | $6.37 | 680,960 |
2018-06-21 | $6.63 | $6.77 | $6.54 | $6.60 | $6.26 | 659,300 |
2018-06-20 | $6.55 | $6.69 | $6.38 | $6.60 | $6.26 | 554,260 |
2018-06-19 | $6.94 | $7.04 | $6.36 | $6.57 | $6.23 | 1,386,620 |
2018-06-18 | $7.03 | $7.03 | $7.03 | $7.03 | $6.67 | 0 |
2018-06-15 | $7.20 | $7.22 | $7.01 | $7.03 | $6.67 | 535,400 |
2018-06-14 | $7.24 | $7.32 | $7.18 | $7.20 | $6.83 | 686,100 |
2018-06-13 | $7.35 | $7.70 | $7.26 | $7.27 | $6.90 | 789,300 |
2018-06-12 | $7.32 | $7.38 | $7.20 | $7.35 | $6.97 | 438,900 |
2018-06-11 | $7.31 | $7.42 | $7.29 | $7.32 | $6.94 | 633,100 |
2018-06-08 | $7.41 | $7.45 | $7.28 | $7.33 | $6.95 | 489,300 |
2018-06-07 | $7.51 | $7.57 | $7.37 | $7.39 | $7.01 | 564,200 |
2018-06-06 | $7.46 | $7.58 | $7.43 | $7.52 | $7.13 | 535,900 |
2018-06-05 | $7.36 | $7.57 | $7.35 | $7.46 | $7.08 | 653,700 |
2018-06-04 | $7.55 | $7.61 | $7.35 | $7.35 | $6.97 | 998,170 |
2018-06-01 | $7.61 | $7.74 | $7.52 | $7.52 | $7.13 | 840,900 |
2018-05-31 | $7.90 | $7.90 | $7.54 | $7.70 | $7.30 | 1,608,570 |
2018-05-30 | $8.15 | $8.16 | $7.43 | $7.59 | $7.20 | 2,909,340 |
2018-05-29 | $8.36 | $8.69 | $8.23 | $8.25 | $7.83 | 4,743,500 |
2018-05-28 | $7.90 | $8.38 | $7.81 | $8.16 | $7.74 | 2,578,100 |
2018-05-25 | $7.91 | $8.07 | $7.79 | $7.91 | $7.50 | 883,400 |
2018-05-24 | $7.96 | $8.03 | $7.90 | $7.93 | $7.52 | 344,600 |
2018-05-23 | $8.06 | $8.07 | $7.94 | $8.01 | $7.60 | 933,700 |
2018-05-22 | $7.98 | $8.06 | $7.95 | $8.06 | $7.65 | 837,800 |
2018-05-21 | $7.92 | $8.06 | $7.86 | $7.99 | $7.58 | 1,120,550 |
2018-05-18 | $7.82 | $7.95 | $7.81 | $7.82 | $7.42 | 535,700 |
2018-05-17 | $7.72 | $7.95 | $7.72 | $7.85 | $7.45 | 638,500 |
2018-05-16 | $7.83 | $7.90 | $7.81 | $7.81 | $7.41 | 596,480 |
2018-05-15 | $7.85 | $7.92 | $7.73 | $7.88 | $7.48 | 840,450 |
2018-05-14 | $7.93 | $8.15 | $7.81 | $7.90 | $7.49 | 1,070,350 |
2018-05-11 | $8.00 | $8.25 | $7.88 | $7.91 | $7.50 | 1,212,700 |
2018-05-10 | $7.81 | $8.06 | $7.74 | $8.06 | $7.65 | 1,132,000 |
2018-05-09 | $7.83 | $7.91 | $7.70 | $7.86 | $7.46 | 1,654,600 |
2018-05-08 | $7.71 | $7.96 | $7.62 | $7.91 | $7.50 | 2,814,900 |
2018-05-07 | $7.42 | $7.72 | $7.33 | $7.69 | $7.29 | 1,400,050 |
2018-05-04 | $7.30 | $7.46 | $7.25 | $7.40 | $7.02 | 690,820 |
2018-05-03 | $7.23 | $7.42 | $7.10 | $7.37 | $6.99 | 753,800 |
2018-05-02 | $7.20 | $7.31 | $7.11 | $7.27 | $6.90 | 720,700 |
2018-05-01 | $7.26 | $7.26 | $7.26 | $7.26 | $6.89 | 0 |
2018-04-30 | $7.26 | $7.26 | $7.26 | $7.26 | $6.89 | 0 |
2018-04-27 | $7.28 | $7.38 | $7.24 | $7.26 | $6.89 | 551,470 |
2018-04-26 | $7.41 | $7.44 | $7.22 | $7.28 | $6.91 | 523,800 |
2018-04-25 | $7.40 | $7.65 | $7.32 | $7.45 | $7.07 | 831,470 |
2018-04-24 | $7.22 | $7.44 | $7.15 | $7.39 | $7.01 | 988,600 |
2018-04-23 | $7.30 | $7.30 | $7.05 | $7.19 | $6.82 | 658,300 |
2018-04-20 | $7.42 | $7.50 | $7.20 | $7.26 | $6.89 | 580,600 |
2018-04-19 | $7.40 | $7.52 | $7.38 | $7.49 | $7.11 | 540,900 |
2018-04-18 | $7.41 | $7.54 | $7.22 | $7.46 | $7.08 | 1,000,300 |
2018-04-17 | $7.67 | $7.74 | $7.36 | $7.38 | $7.00 | 954,100 |
2018-04-16 | $7.85 | $7.85 | $7.56 | $7.65 | $7.26 | 880,120 |
2018-04-13 | $7.84 | $7.85 | $7.72 | $7.81 | $7.41 | 608,500 |
2018-04-12 | $7.90 | $7.95 | $7.74 | $7.77 | $7.37 | 1,115,800 |
2018-04-11 | $7.88 | $7.97 | $7.85 | $7.92 | $7.51 | 927,300 |
2018-04-10 | $7.81 | $7.92 | $7.77 | $7.88 | $7.48 | 1,188,300 |
2018-04-09 | $7.80 | $8.03 | $7.74 | $7.85 | $7.45 | 1,012,000 |
2018-04-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.44 | 0 |
2018-04-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.44 | 0 |
2018-04-04 | $7.90 | $8.08 | $7.82 | $7.84 | $7.44 | 938,790 |
2018-04-03 | $8.05 | $8.14 | $7.91 | $7.98 | $7.57 | 879,700 |
2018-04-02 | $8.12 | $8.25 | $8.07 | $8.14 | $7.72 | 764,600 |
2018-03-30 | $8.12 | $8.16 | $8.05 | $8.12 | $7.70 | 661,500 |
2018-03-29 | $8.07 | $8.13 | $7.95 | $8.06 | $7.65 | 742,420 |
2018-03-28 | $7.85 | $8.05 | $7.85 | $7.98 | $7.57 | 814,000 |
2018-03-27 | $7.71 | $8.02 | $7.69 | $7.90 | $7.49 | 1,033,900 |
2018-03-26 | $7.34 | $7.76 | $7.11 | $7.70 | $7.30 | 1,332,800 |
2018-03-23 | $8.02 | $8.03 | $7.34 | $7.34 | $6.96 | 1,251,000 |
2018-03-22 | $8.05 | $8.15 | $8.01 | $8.12 | $7.70 | 617,500 |
2018-03-21 | $8.16 | $8.38 | $8.05 | $8.07 | $7.66 | 972,700 |
2018-03-20 | $8.01 | $8.17 | $8.01 | $8.12 | $7.70 | 908,250 |
2018-03-19 | $7.96 | $8.15 | $7.96 | $8.04 | $7.63 | 488,810 |
2018-03-16 | $7.89 | $8.15 | $7.89 | $8.03 | $7.62 | 929,100 |
2018-03-15 | $8.12 | $8.12 | $7.87 | $7.89 | $7.48 | 806,620 |
2018-03-14 | $8.10 | $8.22 | $8.06 | $8.09 | $7.67 | 682,100 |
2018-03-13 | $8.15 | $8.17 | $8.03 | $8.07 | $7.66 | 651,900 |
2018-03-12 | $7.95 | $8.16 | $7.95 | $8.13 | $7.71 | 1,270,910 |
2018-03-09 | $7.91 | $8.06 | $7.82 | $7.99 | $7.58 | 1,021,500 |
2018-03-08 | $7.83 | $7.92 | $7.75 | $7.87 | $7.47 | 355,300 |
2018-03-07 | $7.98 | $8.05 | $7.85 | $7.85 | $7.45 | 577,000 |
2018-03-06 | $7.76 | $8.01 | $7.76 | $8.00 | $7.59 | 955,800 |
2018-03-05 | $7.74 | $7.85 | $7.74 | $7.80 | $7.40 | 524,200 |
2018-03-02 | $7.76 | $7.89 | $7.71 | $7.77 | $7.37 | 423,770 |
2018-03-01 | $7.64 | $7.88 | $7.64 | $7.76 | $7.36 | 1,617,600 |
2018-02-28 | $7.65 | $7.83 | $7.63 | $7.75 | $7.35 | 576,500 |
2018-02-27 | $7.78 | $7.90 | $7.61 | $7.73 | $7.33 | 737,200 |
2018-02-26 | $7.51 | $7.77 | $7.51 | $7.70 | $7.30 | 905,400 |
2018-02-23 | $7.42 | $7.51 | $7.40 | $7.51 | $7.12 | 669,250 |
2018-02-22 | $7.35 | $7.45 | $7.23 | $7.41 | $7.03 | 606,320 |
2018-02-21 | $7.30 | $7.30 | $7.30 | $7.30 | $6.92 | 0 |
2018-02-20 | $7.30 | $7.30 | $7.30 | $7.30 | $6.92 | 0 |
2018-02-19 | $7.30 | $7.30 | $7.30 | $7.30 | $6.92 | 0 |
2018-02-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.92 | 0 |
2018-02-15 | $7.30 | $7.30 | $7.30 | $7.30 | $6.92 | 0 |
2018-02-14 | $7.26 | $7.33 | $7.11 | $7.30 | $6.92 | 270,900 |
2018-02-13 | $7.41 | $7.41 | $7.23 | $7.27 | $6.90 | 492,800 |
2018-02-12 | $7.10 | $7.32 | $7.10 | $7.31 | $6.93 | 479,200 |
2018-02-09 | $7.13 | $7.13 | $6.91 | $7.06 | $6.70 | 557,320 |
2018-02-08 | $7.08 | $7.26 | $7.08 | $7.20 | $6.83 | 425,780 |
2018-02-07 | $7.08 | $7.22 | $6.85 | $7.08 | $6.72 | 581,650 |
2018-02-06 | $7.41 | $7.41 | $6.97 | $6.99 | $6.63 | 799,800 |
2018-02-05 | $7.28 | $7.49 | $7.28 | $7.40 | $7.02 | 397,330 |
2018-02-02 | $7.74 | $7.74 | $7.07 | $7.41 | $7.03 | 1,873,350 |
2018-02-01 | $8.25 | $8.29 | $7.61 | $7.69 | $7.29 | 2,021,500 |
2018-01-31 | $8.60 | $8.60 | $8.23 | $8.26 | $7.84 | 1,131,400 |
2018-01-30 | $8.63 | $8.65 | $8.52 | $8.60 | $8.16 | 360,690 |
2018-01-29 | $8.65 | $8.71 | $8.60 | $8.61 | $8.17 | 424,700 |
2018-01-26 | $8.62 | $8.75 | $8.56 | $8.65 | $8.21 | 690,650 |
2018-01-25 | $8.75 | $8.87 | $8.69 | $8.69 | $8.24 | 1,810,380 |
2018-01-24 | $8.67 | $8.91 | $8.62 | $8.86 | $8.40 | 825,500 |
2018-01-23 | $8.75 | $8.90 | $8.71 | $8.73 | $8.28 | 563,900 |
2018-01-22 | $8.64 | $8.76 | $8.51 | $8.71 | $8.26 | 571,800 |
2018-01-19 | $8.70 | $8.92 | $8.63 | $8.69 | $8.24 | 512,100 |
2018-01-18 | $8.61 | $8.99 | $8.56 | $8.72 | $8.27 | 780,900 |
2018-01-17 | $8.56 | $8.64 | $8.49 | $8.59 | $8.15 | 495,540 |
2018-01-16 | $8.47 | $8.70 | $8.47 | $8.59 | $8.15 | 423,800 |
2018-01-15 | $8.74 | $8.81 | $8.52 | $8.52 | $8.08 | 460,000 |
2018-01-12 | $8.95 | $8.97 | $8.71 | $8.75 | $8.30 | 487,300 |
2018-01-11 | $8.80 | $8.95 | $8.71 | $8.93 | $8.47 | 583,500 |
2018-01-10 | $8.83 | $8.92 | $8.65 | $8.71 | $8.26 | 789,030 |
2018-01-09 | $8.97 | $9.02 | $8.38 | $8.82 | $8.37 | 572,100 |
2018-01-08 | $9.00 | $9.00 | $8.91 | $8.92 | $8.46 | 676,790 |
2018-01-05 | $9.07 | $9.13 | $8.96 | $8.98 | $8.52 | 693,840 |
2018-01-04 | $8.91 | $9.20 | $8.91 | $9.10 | $8.63 | 1,554,800 |
2018-01-03 | $9.00 | $9.06 | $8.95 | $8.98 | $8.52 | 895,600 |
2018-01-02 | $8.87 | $9.00 | $8.81 | $8.97 | $8.51 | 1,308,300 |
2018-01-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.44 | 0 |
2017-12-29 | $8.60 | $9.02 | $8.25 | $8.90 | $8.44 | 2,533,840 |
2017-12-28 | $8.40 | $8.59 | $8.36 | $8.53 | $8.09 | 608,090 |
2017-12-27 | $8.45 | $8.52 | $8.43 | $8.47 | $8.03 | 717,700 |
2017-12-26 | $8.38 | $8.45 | $8.21 | $8.45 | $8.02 | 1,191,400 |
2017-12-25 | $8.63 | $8.70 | $8.34 | $8.42 | $7.99 | 1,354,590 |
2017-12-22 | $8.74 | $8.83 | $8.54 | $8.73 | $8.28 | 906,590 |
2017-12-21 | $8.84 | $8.85 | $8.72 | $8.79 | $8.34 | 710,820 |
2017-12-20 | $8.89 | $8.94 | $8.83 | $8.88 | $8.42 | 638,300 |
2017-12-19 | $8.77 | $8.95 | $8.77 | $8.89 | $8.43 | 366,400 |
2017-12-18 | $9.00 | $9.05 | $8.75 | $8.82 | $8.37 | 907,000 |
2017-12-15 | $8.88 | $9.05 | $8.80 | $9.00 | $8.54 | 1,334,920 |
2017-12-14 | $8.88 | $9.00 | $8.79 | $8.84 | $8.39 | 457,600 |
2017-12-13 | $8.93 | $8.93 | $8.80 | $8.85 | $8.40 | 363,410 |
2017-12-12 | $8.88 | $8.93 | $8.76 | $8.79 | $8.34 | 566,850 |
2017-12-11 | $8.80 | $8.94 | $8.80 | $8.89 | $8.43 | 902,090 |
2017-12-08 | $8.75 | $9.06 | $8.73 | $8.89 | $8.43 | 1,693,000 |
2017-12-07 | $8.80 | $8.85 | $8.66 | $8.72 | $8.27 | 1,164,880 |
2017-12-06 | $8.74 | $8.80 | $8.59 | $8.80 | $8.35 | 1,422,340 |
2017-12-05 | $9.09 | $9.09 | $8.54 | $8.75 | $8.30 | 1,895,840 |
2017-12-04 | $9.26 | $9.28 | $9.00 | $9.04 | $8.58 | 853,700 |
2017-12-01 | $9.12 | $9.32 | $9.12 | $9.28 | $8.80 | 849,800 |
2017-11-30 | $9.15 | $9.25 | $9.11 | $9.17 | $8.70 | 625,530 |
2017-11-29 | $9.39 | $9.39 | $9.08 | $9.16 | $8.69 | 1,486,830 |
2017-11-28 | $9.22 | $9.36 | $9.22 | $9.33 | $8.85 | 563,460 |
2017-11-27 | $9.39 | $9.47 | $9.20 | $9.22 | $8.75 | 733,090 |
2017-11-24 | $9.50 | $9.55 | $9.42 | $9.45 | $8.96 | 674,260 |
2017-11-23 | $9.67 | $9.67 | $9.50 | $9.53 | $9.04 | 693,850 |
2017-11-22 | $9.60 | $9.78 | $9.60 | $9.62 | $9.13 | 518,400 |
2017-11-21 | $9.70 | $9.75 | $9.58 | $9.64 | $9.14 | 735,600 |
2017-11-20 | $9.80 | $9.81 | $9.57 | $9.70 | $9.20 | 958,100 |
2017-11-17 | $10.23 | $10.27 | $9.80 | $9.86 | $9.35 | 1,931,800 |
2017-11-16 | $10.23 | $10.35 | $10.09 | $10.30 | $9.77 | 1,362,590 |
2017-11-15 | $10.32 | $10.32 | $10.18 | $10.19 | $9.67 | 1,530,020 |
2017-11-14 | $10.23 | $10.68 | $10.16 | $10.41 | $9.88 | 3,740,650 |
2017-11-13 | $10.25 | $10.27 | $10.18 | $10.23 | $9.70 | 669,010 |
2017-11-10 | $10.24 | $10.29 | $10.19 | $10.24 | $9.71 | 768,330 |
2017-11-09 | $10.23 | $10.30 | $10.21 | $10.28 | $9.75 | 694,900 |
2017-11-08 | $10.25 | $10.33 | $10.22 | $10.24 | $9.71 | 1,016,910 |
2017-11-07 | $10.28 | $10.30 | $10.17 | $10.25 | $9.72 | 1,291,220 |
2017-11-06 | $10.30 | $10.38 | $10.11 | $10.30 | $9.77 | 2,013,040 |
2017-11-03 | $10.17 | $10.73 | $9.99 | $10.65 | $10.10 | 4,292,460 |
2017-11-02 | $10.44 | $10.46 | $10.13 | $10.16 | $9.64 | 1,211,950 |
2017-11-01 | $10.49 | $10.49 | $10.35 | $10.37 | $9.84 | 701,500 |
2017-10-31 | $10.37 | $10.50 | $10.34 | $10.45 | $9.91 | 785,080 |
2017-10-30 | $10.71 | $10.83 | $10.37 | $10.43 | $9.89 | 1,611,000 |
2017-10-27 | $10.97 | $10.97 | $10.76 | $10.86 | $10.30 | 697,170 |
2017-10-26 | $11.02 | $11.02 | $10.85 | $10.92 | $10.36 | 882,060 |
2017-10-25 | $10.66 | $11.03 | $10.66 | $10.98 | $10.42 | 1,182,960 |
2017-10-24 | $10.85 | $10.85 | $10.67 | $10.70 | $10.15 | 665,000 |
2017-10-23 | $10.70 | $10.85 | $10.66 | $10.81 | $10.25 | 910,870 |
2017-10-20 | $10.56 | $10.73 | $10.53 | $10.72 | $10.17 | 870,050 |
2017-10-19 | $10.61 | $10.70 | $10.47 | $10.50 | $9.96 | 1,239,220 |
2017-10-18 | $10.94 | $10.98 | $10.62 | $10.62 | $10.07 | 1,559,820 |
2017-10-17 | $10.82 | $11.07 | $10.79 | $10.95 | $10.39 | 1,163,510 |
2017-10-16 | $11.15 | $11.20 | $10.73 | $10.78 | $10.23 | 2,262,520 |
2017-10-13 | $11.26 | $11.33 | $11.16 | $11.29 | $10.71 | 1,019,290 |
2017-10-12 | $11.19 | $11.26 | $11.13 | $11.20 | $10.62 | 967,920 |
2017-10-11 | $11.30 | $11.59 | $11.19 | $11.19 | $10.61 | 2,041,020 |
2017-10-10 | $11.13 | $11.27 | $11.07 | $11.27 | $10.69 | 1,399,650 |
2017-10-09 | $11.07 | $11.17 | $11.05 | $11.11 | $10.54 | 1,083,150 |
2017-10-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.43 | 0 |
2017-10-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.43 | 0 |
2017-10-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.43 | 0 |
2017-10-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.43 | 0 |
2017-10-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.43 | 0 |
2017-09-29 | $10.89 | $11.00 | $10.81 | $10.99 | $10.43 | 736,690 |
2017-09-28 | $10.88 | $11.00 | $10.81 | $10.87 | $10.31 | 815,370 |
2017-09-27 | $10.81 | $10.95 | $10.79 | $10.94 | $10.38 | 694,000 |
2017-09-26 | $10.83 | $10.92 | $10.76 | $10.79 | $10.24 | 975,400 |
2017-09-25 | $11.05 | $11.09 | $10.84 | $10.86 | $10.30 | 1,453,000 |
2017-09-22 | $11.23 | $11.23 | $11.08 | $11.09 | $10.52 | 1,578,700 |
2017-09-21 | $11.35 | $11.35 | $11.18 | $11.20 | $10.62 | 1,384,080 |
2017-09-20 | $11.25 | $11.28 | $11.18 | $11.26 | $10.68 | 1,375,700 |
2017-09-19 | $11.07 | $11.24 | $11.07 | $11.24 | $10.66 | 1,901,070 |
2017-09-18 | $10.95 | $11.18 | $10.93 | $11.15 | $10.58 | 1,341,090 |
2017-09-15 | $11.06 | $11.13 | $10.94 | $11.03 | $10.46 | 1,297,960 |
2017-09-14 | $11.22 | $11.25 | $11.06 | $11.15 | $10.58 | 1,027,850 |
2017-09-13 | $11.06 | $11.22 | $11.06 | $11.19 | $10.61 | 1,833,750 |
2017-09-12 | $11.24 | $11.25 | $11.07 | $11.09 | $10.52 | 1,976,450 |
2017-09-11 | $10.91 | $11.23 | $10.91 | $11.22 | $10.64 | 2,236,900 |
2017-09-08 | $10.93 | $11.02 | $10.93 | $10.99 | $10.43 | 864,130 |
2017-09-07 | $11.15 | $11.15 | $10.91 | $10.94 | $10.38 | 1,458,640 |
2017-09-06 | $10.95 | $11.10 | $10.92 | $11.09 | $10.52 | 2,115,970 |
2017-09-05 | $10.92 | $11.01 | $10.90 | $11.00 | $10.43 | 1,854,960 |
2017-09-04 | $10.96 | $10.98 | $10.84 | $10.93 | $10.37 | 1,787,940 |
2017-09-01 | $11.01 | $11.04 | $10.85 | $10.95 | $10.39 | 1,749,720 |
2017-08-31 | $10.85 | $11.10 | $10.85 | $11.00 | $10.43 | 1,732,300 |
2017-08-30 | $10.96 | $11.00 | $10.85 | $10.87 | $10.31 | 2,291,680 |
2017-08-29 | $11.06 | $11.22 | $11.00 | $11.01 | $10.44 | 3,390,380 |
2017-08-28 | $11.19 | $11.44 | $11.18 | $11.20 | $10.62 | 8,245,630 |
2017-08-25 | $10.42 | $10.70 | $10.41 | $10.70 | $10.15 | 1,173,800 |
2017-08-24 | $10.60 | $10.65 | $10.41 | $10.46 | $9.92 | 1,066,000 |
2017-08-23 | $10.67 | $10.72 | $10.58 | $10.59 | $10.05 | 858,100 |
2017-08-22 | $10.82 | $10.84 | $10.64 | $10.70 | $10.15 | 1,103,320 |
2017-08-21 | $10.64 | $10.82 | $10.62 | $10.82 | $10.26 | 1,370,060 |
2017-08-18 | $10.76 | $10.84 | $10.59 | $10.62 | $10.07 | 1,700,130 |
2017-08-17 | $10.74 | $10.87 | $10.73 | $10.76 | $10.21 | 1,457,270 |
2017-08-16 | $10.70 | $10.92 | $10.61 | $10.80 | $10.24 | 2,294,090 |
2017-08-15 | $10.60 | $10.70 | $10.58 | $10.66 | $10.11 | 926,630 |
2017-08-14 | $10.39 | $10.64 | $10.38 | $10.60 | $10.06 | 1,008,650 |
2017-08-11 | $10.45 | $10.65 | $10.40 | $10.43 | $9.89 | 1,155,690 |
2017-08-10 | $10.64 | $10.65 | $10.45 | $10.48 | $9.94 | 1,167,750 |
2017-08-09 | $10.68 | $10.68 | $10.56 | $10.63 | $10.08 | 1,319,610 |
2017-08-08 | $10.63 | $10.67 | $10.51 | $10.65 | $10.10 | 1,040,040 |
2017-08-07 | $10.51 | $10.63 | $10.49 | $10.55 | $10.01 | 797,000 |
2017-08-04 | $10.59 | $10.64 | $10.46 | $10.51 | $9.97 | 985,050 |
2017-08-03 | $10.42 | $10.70 | $10.41 | $10.60 | $10.06 | 1,389,700 |
2017-08-02 | $10.60 | $10.63 | $10.41 | $10.43 | $9.89 | 1,384,620 |
2017-08-01 | $10.85 | $10.85 | $10.56 | $10.63 | $10.08 | 1,580,230 |
2017-07-31 | $10.87 | $10.89 | $10.64 | $10.80 | $10.24 | 1,474,360 |
2017-07-28 | $10.86 | $11.12 | $10.73 | $10.92 | $10.36 | 2,806,390 |
2017-07-27 | $10.40 | $10.88 | $10.40 | $10.85 | $10.29 | 2,288,920 |
2017-07-26 | $10.53 | $10.57 | $10.40 | $10.41 | $9.88 | 869,600 |
2017-07-25 | $10.51 | $10.62 | $10.45 | $10.53 | $9.99 | 1,031,430 |
2017-07-24 | $10.51 | $10.60 | $10.42 | $10.56 | $10.02 | 1,052,100 |
2017-07-21 | $10.52 | $10.63 | $10.48 | $10.60 | $10.06 | 1,392,710 |
2017-07-20 | $10.30 | $10.63 | $10.23 | $10.60 | $10.06 | 2,439,030 |
2017-07-19 | $10.22 | $10.33 | $10.01 | $10.30 | $9.77 | 1,312,570 |
2017-07-18 | $10.06 | $10.27 | $9.88 | $10.25 | $9.72 | 1,932,190 |
2017-07-17 | $10.93 | $10.93 | $9.90 | $10.10 | $9.58 | 3,940,250 |
2017-07-14 | $11.02 | $11.14 | $10.75 | $11.00 | $10.43 | 1,537,210 |
2017-07-13 | $11.04 | $11.16 | $10.98 | $11.02 | $10.45 | 1,129,890 |
2017-07-12 | $11.18 | $11.24 | $10.91 | $11.03 | $10.46 | 1,379,970 |
2017-07-11 | $11.40 | $11.48 | $11.17 | $11.20 | $10.62 | 1,846,770 |
2017-07-10 | $11.73 | $11.73 | $11.48 | $11.49 | $10.90 | 1,949,830 |
2017-07-07 | $11.85 | $11.85 | $11.70 | $11.77 | $11.17 | 1,042,210 |
2017-07-06 | $11.80 | $11.90 | $11.71 | $11.75 | $11.15 | 1,808,930 |
2017-07-05 | $11.71 | $11.85 | $11.59 | $11.83 | $11.22 | 2,182,970 |
2017-07-04 | $11.67 | $11.72 | $11.61 | $11.70 | $11.10 | 876,520 |
2017-07-03 | $11.52 | $11.67 | $11.44 | $11.67 | $11.07 | 1,174,130 |
2017-06-30 | $11.44 | $11.44 | $11.44 | $11.44 | $10.85 | 0 |
2017-06-29 | $11.44 | $11.44 | $11.44 | $11.44 | $10.85 | 0 |
2017-06-28 | $11.59 | $11.59 | $11.35 | $11.44 | $10.85 | 915,280 |
2017-06-27 | $11.61 | $11.72 | $11.50 | $11.58 | $10.98 | 1,101,510 |
2017-06-26 | $11.55 | $11.64 | $11.43 | $11.61 | $11.01 | 1,097,380 |
2017-06-23 | $11.59 | $11.59 | $11.33 | $11.55 | $10.96 | 1,868,090 |
2017-06-22 | $11.69 | $11.77 | $11.33 | $11.37 | $10.79 | 1,660,990 |
2017-06-21 | $11.73 | $11.85 | $11.61 | $11.68 | $11.08 | 1,249,630 |
2017-06-20 | $11.81 | $11.90 | $11.75 | $11.76 | $11.16 | 2,052,460 |
2017-06-19 | $11.81 | $11.89 | $11.70 | $11.84 | $11.23 | 1,637,430 |
2017-06-16 | $11.74 | $11.96 | $11.64 | $11.85 | $11.24 | 3,481,310 |
2017-06-15 | $11.44 | $11.83 | $11.37 | $11.68 | $11.08 | 3,373,700 |
2017-06-14 | $11.33 | $11.49 | $11.22 | $11.46 | $10.87 | 2,368,040 |
2017-06-13 | $10.98 | $11.88 | $10.97 | $11.47 | $10.88 | 4,199,660 |
2017-06-12 | $11.29 | $11.29 | $10.96 | $11.00 | $10.43 | 1,624,600 |
2017-06-09 | $11.32 | $11.50 | $11.20 | $11.39 | $10.73 | 1,468,000 |
2017-06-08 | $11.39 | $11.88 | $11.29 | $11.31 | $10.65 | 1,838,560 |
2017-06-07 | $11.11 | $11.45 | $11.11 | $11.39 | $10.73 | 1,856,340 |
2017-06-06 | $10.97 | $11.15 | $10.89 | $11.11 | $10.46 | 1,273,430 |
2017-06-05 | $10.85 | $11.06 | $10.85 | $11.03 | $10.39 | 1,503,490 |
2017-06-02 | $10.61 | $10.99 | $10.57 | $10.82 | $10.19 | 1,742,330 |
2017-06-01 | $11.15 | $11.25 | $10.71 | $10.72 | $10.10 | 1,738,080 |
2017-05-31 | $11.55 | $11.63 | $11.24 | $11.26 | $10.60 | 1,413,800 |
2017-05-30 | $11.39 | $11.39 | $11.39 | $11.39 | $10.73 | 0 |
2017-05-29 | $11.39 | $11.39 | $11.39 | $11.39 | $10.73 | 0 |
2017-05-26 | $11.57 | $11.73 | $11.24 | $11.39 | $10.73 | 2,806,070 |
2017-05-25 | $11.22 | $11.88 | $11.06 | $11.60 | $10.92 | 3,668,530 |
2017-05-24 | $10.73 | $11.37 | $10.68 | $11.27 | $10.61 | 2,391,530 |
2017-05-23 | $11.52 | $11.63 | $10.92 | $10.95 | $10.31 | 2,857,900 |
2017-05-22 | $12.13 | $12.20 | $11.58 | $11.66 | $10.98 | 1,733,410 |
2017-05-19 | $12.16 | $12.28 | $12.05 | $12.21 | $11.50 | 916,250 |
2017-05-18 | $12.09 | $12.36 | $11.94 | $12.16 | $11.45 | 1,790,180 |
2017-05-17 | $11.94 | $12.23 | $11.92 | $12.12 | $11.41 | 1,962,100 |
2017-05-16 | $11.73 | $11.96 | $11.43 | $11.95 | $11.25 | 2,032,480 |
2017-05-15 | $11.72 | $11.87 | $11.68 | $11.70 | $11.02 | 1,303,270 |
2017-05-12 | $11.64 | $11.87 | $11.51 | $11.72 | $11.04 | 1,101,200 |
2017-05-11 | $11.82 | $11.90 | $11.36 | $11.69 | $11.01 | 1,628,440 |
2017-05-10 | $12.13 | $12.30 | $11.86 | $11.88 | $11.19 | 1,824,910 |
2017-05-09 | $11.75 | $12.11 | $11.58 | $12.10 | $11.40 | 1,833,140 |
2017-05-08 | $12.06 | $12.12 | $11.70 | $11.75 | $11.07 | 1,591,110 |
2017-05-05 | $12.24 | $12.34 | $12.03 | $12.15 | $11.44 | 2,118,060 |
2017-05-04 | $12.30 | $12.46 | $12.16 | $12.24 | $11.53 | 1,373,690 |
2017-05-03 | $12.37 | $12.50 | $12.22 | $12.31 | $11.59 | 1,380,010 |
2017-05-02 | $12.39 | $12.49 | $12.26 | $12.44 | $11.72 | 1,510,680 |
2017-05-01 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 0 |
2017-04-28 | $12.20 | $12.40 | $12.15 | $12.36 | $11.64 | 1,479,600 |
2017-04-27 | $11.97 | $12.35 | $11.70 | $12.28 | $11.56 | 2,433,080 |
2017-04-26 | $11.91 | $12.05 | $11.91 | $11.98 | $11.28 | 1,643,270 |
2017-04-25 | $11.73 | $12.05 | $11.73 | $11.93 | $11.24 | 1,823,840 |
2017-04-24 | $12.20 | $12.20 | $11.58 | $11.80 | $11.11 | 2,783,950 |
2017-04-21 | $12.28 | $12.44 | $12.23 | $12.27 | $11.56 | 1,514,960 |
2017-04-20 | $12.37 | $12.50 | $12.13 | $12.25 | $11.54 | 1,785,590 |
2017-04-19 | $12.79 | $12.79 | $12.26 | $12.45 | $11.72 | 2,102,160 |
2017-04-18 | $13.23 | $13.35 | $12.50 | $12.70 | $11.96 | 3,331,120 |
2017-04-17 | $13.73 | $13.73 | $13.15 | $13.23 | $12.46 | 2,671,280 |
2017-04-14 | $13.83 | $13.87 | $13.61 | $13.65 | $12.86 | 1,600,670 |
2017-04-13 | $13.75 | $13.93 | $13.75 | $13.83 | $13.02 | 1,275,270 |
2017-04-12 | $13.80 | $13.93 | $13.73 | $13.79 | $12.99 | 1,620,710 |
2017-04-11 | $13.83 | $13.98 | $13.50 | $13.91 | $13.10 | 2,656,290 |
2017-04-10 | $14.28 | $14.35 | $13.65 | $13.80 | $13.00 | 2,999,970 |
2017-04-07 | $14.38 | $14.48 | $14.28 | $14.28 | $13.45 | 1,672,560 |
2017-04-06 | $14.20 | $14.47 | $14.13 | $14.33 | $13.50 | 2,477,870 |
2017-04-05 | $14.00 | $14.28 | $13.80 | $14.23 | $13.40 | 2,799,280 |
2017-04-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.11 | 0 |
2017-04-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.11 | 0 |
2017-03-31 | $13.98 | $14.13 | $13.72 | $13.92 | $13.11 | 2,987,830 |
2017-03-30 | $14.61 | $14.62 | $13.89 | $13.89 | $13.08 | 4,815,210 |
2017-03-29 | $14.95 | $15.07 | $14.54 | $14.55 | $13.70 | 3,665,350 |
2017-03-28 | $15.00 | $15.13 | $14.91 | $15.04 | $14.16 | 3,593,840 |
2017-03-27 | $16.07 | $16.07 | $14.97 | $15.03 | $14.15 | 10,558,030 |
2017-03-24 | $16.34 | $16.38 | $16.15 | $16.32 | $15.37 | 2,777,570 |
2017-03-23 | $16.13 | $16.37 | $16.03 | $16.31 | $15.36 | 4,053,930 |
2017-03-22 | $16.17 | $16.19 | $15.85 | $16.04 | $15.11 | 2,388,210 |
2017-03-21 | $16.17 | $16.26 | $16.07 | $16.23 | $15.28 | 2,568,650 |
2017-03-20 | $15.88 | $16.17 | $15.87 | $16.17 | $15.23 | 2,832,910 |
2017-03-17 | $16.18 | $16.21 | $15.90 | $15.94 | $15.01 | 3,009,320 |
2017-03-16 | $15.98 | $16.18 | $15.89 | $16.14 | $15.20 | 2,850,190 |
2017-03-15 | $15.91 | $16.02 | $15.86 | $15.94 | $15.01 | 1,538,590 |
2017-03-14 | $15.88 | $16.08 | $15.88 | $15.94 | $15.01 | 1,806,340 |
2017-03-13 | $15.78 | $15.97 | $15.60 | $15.95 | $15.02 | 2,238,360 |
2017-03-10 | $15.81 | $16.02 | $15.75 | $15.80 | $14.88 | 1,974,230 |
2017-03-09 | $16.11 | $16.17 | $15.87 | $15.90 | $14.97 | 2,141,170 |
2017-03-08 | $16.10 | $16.30 | $16.01 | $16.17 | $15.23 | 2,709,700 |
2017-03-07 | $16.21 | $16.48 | $16.14 | $16.18 | $15.24 | 4,543,890 |
2017-03-06 | $15.85 | $16.10 | $15.80 | $16.10 | $15.16 | 5,742,110 |
2017-03-03 | $15.72 | $15.90 | $15.63 | $15.79 | $14.87 | 2,087,130 |
2017-03-02 | $16.00 | $16.03 | $15.74 | $15.76 | $14.84 | 2,170,120 |
2017-03-01 | $15.90 | $16.09 | $15.80 | $15.97 | $15.04 | 2,348,300 |
2017-02-28 | $15.83 | $15.98 | $15.80 | $15.91 | $14.98 | 1,651,320 |
2017-02-27 | $15.96 | $16.12 | $15.71 | $15.80 | $14.88 | 2,528,970 |
2017-02-24 | $15.83 | $16.16 | $15.61 | $15.96 | $15.03 | 3,344,080 |
2017-02-23 | $15.89 | $15.95 | $15.66 | $15.83 | $14.91 | 2,459,170 |
2017-02-22 | $15.77 | $15.90 | $15.61 | $15.90 | $14.97 | 3,168,480 |
2017-02-21 | $15.48 | $15.72 | $15.39 | $15.67 | $14.76 | 2,925,930 |
2017-02-20 | $15.26 | $15.46 | $15.21 | $15.46 | $14.56 | 2,132,760 |
2017-02-17 | $15.69 | $15.78 | $15.26 | $15.27 | $14.38 | 3,065,140 |
2017-02-16 | $15.48 | $15.70 | $15.46 | $15.68 | $14.77 | 2,482,170 |
2017-02-15 | $15.51 | $15.72 | $15.46 | $15.47 | $14.57 | 2,451,040 |
2017-02-14 | $15.74 | $15.75 | $15.55 | $15.60 | $14.69 | 2,440,760 |
2017-02-13 | $15.60 | $15.88 | $15.41 | $15.73 | $14.81 | 2,385,850 |
2017-02-10 | $15.90 | $15.97 | $15.57 | $15.59 | $14.68 | 3,615,600 |
2017-02-09 | $15.64 | $15.96 | $15.63 | $15.79 | $14.87 | 3,969,370 |
2017-02-08 | $15.50 | $15.80 | $15.18 | $15.75 | $14.83 | 4,250,640 |
2017-02-07 | $15.67 | $15.67 | $15.42 | $15.50 | $14.60 | 2,602,140 |
2017-02-06 | $15.45 | $15.68 | $15.32 | $15.67 | $14.76 | 3,407,330 |
2017-02-03 | $15.39 | $15.50 | $15.26 | $15.42 | $14.52 | 1,834,820 |
2017-02-02 | $15.43 | $15.43 | $15.43 | $15.43 | $14.53 | 0 |
2017-02-01 | $15.43 | $15.43 | $15.43 | $15.43 | $14.53 | 0 |
2017-01-31 | $15.43 | $15.43 | $15.43 | $15.43 | $14.53 | 0 |
2017-01-30 | $15.43 | $15.43 | $15.43 | $15.43 | $14.53 | 0 |
2017-01-27 | $15.43 | $15.43 | $15.43 | $15.43 | $14.53 | 0 |
2017-01-26 | $15.37 | $15.54 | $15.12 | $15.43 | $14.53 | 2,186,700 |
2017-01-25 | $15.33 | $15.63 | $15.22 | $15.32 | $14.43 | 2,671,150 |
2017-01-24 | $15.54 | $15.79 | $15.46 | $15.48 | $14.58 | 3,546,130 |
2017-01-23 | $15.81 | $15.82 | $15.54 | $15.61 | $14.70 | 5,674,360 |
2017-01-20 | $15.91 | $16.38 | $15.60 | $15.82 | $14.90 | 9,737,600 |
2017-01-19 | $14.42 | $15.84 | $14.03 | $15.84 | $14.92 | 7,060,670 |
2017-01-18 | $14.81 | $14.82 | $14.36 | $14.40 | $13.56 | 3,295,060 |
2017-01-17 | $14.72 | $14.98 | $14.00 | $14.82 | $13.96 | 3,033,480 |
2017-01-16 | $15.33 | $15.58 | $14.16 | $14.72 | $13.86 | 3,395,490 |
2017-01-13 | $16.26 | $16.37 | $15.62 | $15.64 | $14.73 | 2,372,920 |
2017-01-12 | $16.43 | $16.63 | $16.26 | $16.26 | $15.31 | 1,909,260 |
2017-01-11 | $16.72 | $16.75 | $16.41 | $16.51 | $15.55 | 2,060,220 |
2017-01-10 | $16.82 | $16.95 | $16.50 | $16.60 | $15.63 | 2,627,560 |
2017-01-09 | $16.50 | $16.84 | $16.41 | $16.76 | $15.78 | 1,939,490 |
2017-01-06 | $16.83 | $16.88 | $16.53 | $16.54 | $15.58 | 2,398,510 |
2017-01-05 | $16.88 | $17.18 | $16.73 | $16.95 | $15.96 | 3,800,630 |
2017-01-04 | $16.73 | $16.88 | $16.57 | $16.79 | $15.81 | 3,251,850 |
2017-01-03 | $16.21 | $16.72 | $16.21 | $16.68 | $15.71 | 3,547,130 |
2017-01-02 | $16.22 | $16.22 | $16.22 | $16.22 | $15.28 | 0 |
2016-12-30 | $16.26 | $16.35 | $16.15 | $16.22 | $15.28 | 2,004,020 |
2016-12-29 | $16.26 | $16.45 | $16.15 | $16.27 | $15.32 | 1,921,900 |
2016-12-28 | $16.80 | $16.80 | $16.14 | $16.19 | $15.25 | 2,362,230 |
2016-12-27 | $16.33 | $16.55 | $16.23 | $16.36 | $15.41 | 2,645,130 |
2016-12-26 | $16.04 | $16.37 | $15.78 | $16.33 | $15.38 | 2,761,550 |
2016-12-23 | $16.21 | $16.33 | $15.90 | $16.01 | $15.08 | 2,328,450 |
2016-12-22 | $16.39 | $16.49 | $16.01 | $16.30 | $15.35 | 2,452,830 |
2016-12-21 | $16.31 | $16.46 | $16.18 | $16.34 | $15.39 | 3,316,410 |
2016-12-20 | $15.79 | $16.38 | $15.79 | $16.23 | $15.28 | 5,197,200 |
2016-12-19 | $16.00 | $16.08 | $15.72 | $15.76 | $14.84 | 2,822,700 |
2016-12-16 | $15.60 | $16.37 | $15.45 | $16.04 | $15.11 | 4,250,170 |
2016-12-15 | $15.18 | $15.84 | $15.05 | $15.60 | $14.69 | 3,801,590 |
2016-12-14 | $15.48 | $15.61 | $15.24 | $15.31 | $14.42 | 3,238,290 |
2016-12-13 | $15.70 | $15.79 | $14.99 | $15.53 | $14.63 | 4,638,370 |
2016-12-12 | $17.42 | $17.49 | $15.68 | $15.68 | $14.77 | 6,310,290 |
2016-12-09 | $17.37 | $17.55 | $17.31 | $17.42 | $16.41 | 2,975,870 |
2016-12-08 | $17.55 | $17.70 | $17.40 | $17.46 | $16.44 | 3,870,680 |
2016-12-07 | $17.28 | $17.66 | $17.23 | $17.62 | $16.59 | 2,911,710 |
2016-12-06 | $17.47 | $17.47 | $17.30 | $17.36 | $16.35 | 2,497,290 |
2016-12-05 | $17.01 | $17.50 | $16.90 | $17.39 | $16.38 | 4,648,540 |
2016-12-02 | $18.27 | $18.32 | $17.06 | $17.22 | $16.22 | 8,080,960 |
2016-12-01 | $18.30 | $18.44 | $18.18 | $18.27 | $17.21 | 4,277,580 |
2016-11-30 | $18.20 | $18.48 | $18.00 | $18.30 | $17.23 | 5,455,500 |
2016-11-29 | $18.90 | $18.90 | $18.20 | $18.26 | $17.20 | 10,008,760 |
2016-11-28 | $19.38 | $19.59 | $19.01 | $19.01 | $17.90 | 8,801,280 |
2016-11-25 | $20.10 | $20.16 | $19.16 | $19.59 | $18.45 | 11,420,680 |
2016-11-24 | $19.84 | $20.47 | $19.70 | $20.25 | $19.07 | 16,428,280 |
2016-11-23 | $20.45 | $20.45 | $19.64 | $20.10 | $18.93 | 26,445,380 |
2016-11-22 | $19.27 | $20.56 | $19.27 | $20.56 | $19.36 | 31,150,530 |
2016-11-21 | $18.60 | $18.77 | $18.45 | $18.69 | $17.60 | 4,379,100 |
2016-11-18 | $18.60 | $18.94 | $18.53 | $18.60 | $17.52 | 3,401,500 |
2016-11-17 | $19.03 | $19.04 | $18.46 | $18.60 | $17.52 | 5,333,160 |
2016-11-16 | $19.23 | $19.44 | $19.00 | $19.02 | $17.91 | 7,651,430 |
2016-11-15 | $18.88 | $19.29 | $18.67 | $19.22 | $18.10 | 8,054,550 |
2016-11-14 | $18.82 | $19.11 | $18.63 | $18.86 | $17.76 | 6,230,560 |
2016-11-11 | $18.54 | $18.91 | $18.36 | $18.83 | $17.73 | 7,583,870 |
2016-11-10 | $18.39 | $18.61 | $18.23 | $18.58 | $17.50 | 5,376,800 |
2016-11-09 | $18.60 | $18.73 | $18.00 | $18.20 | $17.14 | 6,644,530 |
2016-11-08 | $18.51 | $18.65 | $18.37 | $18.59 | $17.51 | 4,966,550 |
2016-11-07 | $18.30 | $18.65 | $18.26 | $18.36 | $17.29 | 3,950,170 |
2016-11-04 | $18.47 | $18.60 | $18.28 | $18.32 | $17.25 | 4,857,200 |
2016-11-03 | $18.15 | $18.74 | $18.08 | $18.52 | $17.44 | 8,597,290 |
2016-11-02 | $18.67 | $18.69 | $17.99 | $18.12 | $17.06 | 7,742,950 |
2016-11-01 | $18.45 | $18.73 | $18.35 | $18.71 | $17.62 | 6,485,160 |
2016-10-31 | $19.32 | $19.32 | $18.31 | $18.46 | $17.38 | 0 |
2016-10-28 | $19.58 | $19.80 | $19.31 | $19.32 | $18.19 | 7,378,320 |
2016-10-27 | $20.01 | $20.05 | $19.56 | $19.63 | $18.49 | 7,662,490 |
2016-10-26 | $20.25 | $20.50 | $20.00 | $20.09 | $18.92 | 9,987,530 |
2016-10-25 | $20.20 | $20.49 | $19.90 | $20.42 | $19.23 | 15,314,880 |
2016-10-24 | $20.00 | $20.32 | $19.81 | $20.29 | $19.11 | 17,035,720 |
2016-10-21 | $19.62 | $20.13 | $19.42 | $19.88 | $18.72 | 13,975,520 |
2016-10-20 | $19.71 | $19.71 | $19.30 | $19.57 | $18.43 | 11,513,480 |
2016-10-19 | $19.26 | $19.88 | $19.10 | $19.71 | $18.56 | 14,955,130 |
2016-10-18 | $19.55 | $19.70 | $18.80 | $19.20 | $18.08 | 16,425,490 |
2016-10-17 | $20.10 | $20.18 | $19.63 | $19.72 | $18.57 | 19,881,820 |
2016-10-14 | $19.55 | $20.95 | $19.45 | $20.36 | $19.17 | 36,103,090 |
2016-10-13 | $19.69 | $19.84 | $19.50 | $19.59 | $18.45 | 7,417,410 |
2016-10-12 | $19.90 | $20.12 | $19.30 | $19.77 | $18.62 | 15,079,760 |
2016-10-11 | $19.88 | $20.01 | $19.73 | $19.92 | $18.76 | 22,805,580 |
2016-10-10 | $20.25 | $20.46 | $19.91 | $19.92 | $18.76 | 21,419,220 |
2016-10-07 | $19.81 | $19.81 | $19.81 | $19.81 | $18.66 | 0 |
2016-10-06 | $19.81 | $19.81 | $19.81 | $19.81 | $18.66 | 0 |
2016-10-05 | $19.81 | $19.81 | $19.81 | $19.81 | $18.66 | 0 |
2016-10-04 | $19.81 | $19.81 | $19.81 | $19.81 | $18.66 | 0 |
2016-10-03 | $19.81 | $19.81 | $19.81 | $19.81 | $18.66 | 0 |
2016-09-30 | $19.99 | $20.18 | $19.68 | $19.81 | $18.66 | 7,751,200 |
2016-09-29 | $20.05 | $20.67 | $19.52 | $19.89 | $18.73 | 14,180,840 |
2016-09-28 | $20.72 | $20.74 | $19.80 | $20.05 | $18.88 | 9,151,910 |
2016-09-27 | $20.50 | $21.63 | $20.01 | $20.78 | $19.57 | 20,745,720 |
2016-09-26 | $21.00 | $21.60 | $20.79 | $20.79 | $19.58 | 10,694,550 |
2016-09-23 | $25.65 | $25.65 | $23.10 | $23.10 | $21.75 | 30,377,880 |
2016-09-22 | $23.83 | $26.20 | $23.83 | $25.67 | $24.18 | 24,671,800 |
2016-09-21 | $23.26 | $24.64 | $23.02 | $24.05 | $22.65 | 13,675,260 |
2016-09-20 | $23.46 | $24.20 | $22.50 | $23.27 | $21.91 | 12,002,580 |
2016-09-19 | $22.60 | $24.38 | $21.97 | $23.50 | $22.13 | 14,134,350 |
2016-09-16 | $22.40 | $22.40 | $22.40 | $22.40 | $21.10 | 0 |
2016-09-15 | $22.40 | $22.40 | $22.40 | $22.40 | $21.10 | 0 |
2016-09-14 | $22.69 | $23.90 | $22.22 | $22.40 | $21.10 | 12,994,730 |
2016-09-13 | $20.81 | $23.01 | $20.37 | $23.01 | $21.67 | 25,030,640 |
2016-09-12 | $19.50 | $21.86 | $19.41 | $20.92 | $19.70 | 23,345,170 |
2016-09-09 | $19.90 | $20.63 | $19.60 | $19.87 | $18.71 | 16,123,090 |
2016-09-08 | $19.36 | $21.25 | $19.18 | $20.58 | $19.38 | 29,358,320 |
2016-09-07 | $17.45 | $19.34 | $17.34 | $19.34 | $18.21 | 32,132,310 |
2016-09-06 | $17.17 | $17.76 | $17.17 | $17.58 | $16.56 | 5,132,350 |
2016-09-05 | $17.37 | $17.55 | $17.19 | $17.22 | $16.22 | 4,234,920 |
2016-09-02 | $17.35 | $17.48 | $17.13 | $17.37 | $16.36 | 5,150,640 |
2016-09-01 | $17.75 | $17.75 | $17.41 | $17.45 | $16.43 | 4,396,490 |
2016-08-31 | $17.53 | $17.88 | $17.25 | $17.78 | $16.74 | 7,410,850 |
2016-08-30 | $17.98 | $18.05 | $17.50 | $17.51 | $16.49 | 8,090,870 |
2016-08-29 | $17.33 | $18.55 | $17.17 | $17.98 | $16.93 | 16,401,080 |
2016-08-26 | $18.84 | $19.68 | $17.68 | $17.70 | $16.67 | 32,663,180 |
2016-08-25 | $17.14 | $18.78 | $17.10 | $18.78 | $17.69 | 26,238,300 |
2016-08-24 | $17.15 | $17.20 | $16.87 | $17.07 | $16.08 | 5,596,500 |
2016-08-23 | $17.15 | $17.31 | $17.01 | $17.10 | $16.10 | 4,235,880 |
2016-08-22 | $17.38 | $17.61 | $17.01 | $17.18 | $16.18 | 9,360,400 |
2016-08-19 | $17.75 | $17.99 | $17.70 | $17.78 | $16.74 | 9,393,810 |
2016-08-18 | $18.10 | $18.49 | $17.70 | $17.78 | $16.74 | 20,398,650 |
2016-08-17 | $19.20 | $20.00 | $18.86 | $18.86 | $17.76 | 40,904,810 |
2016-08-16 | $18.97 | $20.98 | $17.90 | $20.96 | $19.74 | 41,413,960 |
2016-08-15 | $18.52 | $19.39 | $18.51 | $19.07 | $17.96 | 10,854,530 |
2016-08-12 | $18.49 | $19.58 | $18.06 | $18.68 | $17.59 | 19,442,790 |
2016-08-11 | $18.50 | $19.20 | $18.22 | $18.50 | $17.42 | 8,742,300 |
2016-08-10 | $18.07 | $18.55 | $18.00 | $18.50 | $17.42 | 5,511,560 |
2016-08-09 | $17.80 | $18.11 | $17.75 | $17.91 | $16.87 | 5,429,380 |
2016-08-08 | $17.63 | $17.80 | $17.30 | $17.63 | $16.60 | 4,759,490 |
2016-08-05 | $17.94 | $18.17 | $17.34 | $17.40 | $16.39 | 7,076,150 |
2016-08-04 | $18.65 | $19.01 | $18.00 | $18.00 | $16.95 | 16,766,320 |
2016-08-03 | $18.65 | $18.88 | $18.40 | $18.42 | $17.35 | 4,102,440 |
2016-08-02 | $18.94 | $18.94 | $18.23 | $18.90 | $17.80 | 5,992,330 |
2016-08-01 | $19.00 | $19.40 | $18.08 | $18.90 | $17.80 | 10,937,920 |
2016-07-29 | $19.00 | $19.30 | $18.75 | $18.94 | $17.84 | 11,827,240 |
2016-07-28 | $17.47 | $19.00 | $17.35 | $19.00 | $17.89 | 14,700,330 |
2016-07-27 | $18.96 | $18.96 | $17.08 | $17.27 | $16.26 | 6,364,430 |
2016-07-26 | $17.87 | $18.76 | $17.70 | $18.55 | $17.47 | 8,936,070 |
2016-07-25 | $18.40 | $18.44 | $17.19 | $17.79 | $16.75 | 11,703,200 |
2016-07-22 | $19.22 | $19.38 | $18.81 | $18.96 | $17.86 | 6,856,430 |
2016-07-21 | $19.39 | $20.50 | $18.97 | $19.56 | $18.42 | 16,996,170 |
2016-07-20 | $18.73 | $20.57 | $18.32 | $19.70 | $18.55 | 25,901,050 |
2016-07-19 | $17.14 | $18.71 | $16.65 | $18.71 | $17.62 | 21,037,480 |
2016-07-18 | $16.81 | $17.39 | $16.60 | $17.01 | $16.02 | 6,065,430 |
2016-07-15 | $16.45 | $17.17 | $16.42 | $16.91 | $15.93 | 7,489,540 |
2016-07-14 | $16.38 | $16.55 | $16.08 | $16.45 | $15.49 | 4,538,340 |
2016-07-13 | $15.86 | $16.48 | $15.73 | $16.40 | $15.44 | 5,755,000 |
2016-07-12 | $15.89 | $15.90 | $15.48 | $15.90 | $14.97 | 3,884,970 |
2016-07-11 | $15.64 | $16.28 | $15.55 | $15.74 | $14.82 | 5,218,460 |
2016-07-08 | $15.78 | $15.93 | $15.62 | $15.63 | $14.72 | 3,900,490 |
2016-07-07 | $15.34 | $16.00 | $15.21 | $15.88 | $14.96 | 8,537,900 |
2016-07-06 | $15.26 | $15.54 | $15.21 | $15.31 | $14.42 | 4,550,300 |
2016-07-05 | $15.43 | $15.50 | $15.08 | $15.26 | $14.37 | 5,045,800 |
2016-07-04 | $15.00 | $15.61 | $15.00 | $15.38 | $14.48 | 5,499,750 |
2016-07-01 | $15.50 | $15.70 | $15.04 | $15.16 | $14.28 | 3,859,900 |
2016-06-30 | $15.08 | $15.49 | $15.00 | $15.39 | $14.49 | 4,786,330 |
2016-06-29 | $15.17 | $15.17 | $14.94 | $15.00 | $14.13 | 2,894,520 |
2016-06-28 | $14.75 | $15.17 | $14.75 | $15.05 | $14.17 | 3,503,060 |
2016-06-27 | $14.40 | $14.91 | $14.30 | $14.88 | $14.01 | 3,639,290 |
2016-06-24 | $14.85 | $14.85 | $14.00 | $14.40 | $13.56 | 3,669,980 |
2016-06-23 | $15.15 | $15.15 | $14.60 | $14.70 | $13.84 | 4,053,050 |
2016-06-22 | $14.61 | $15.19 | $14.55 | $15.12 | $14.24 | 3,878,650 |
2016-06-21 | $15.32 | $15.54 | $14.56 | $14.73 | $13.87 | 4,855,310 |
2016-06-20 | $15.21 | $15.38 | $14.85 | $15.24 | $14.35 | 4,470,370 |
2016-06-17 | $14.69 | $15.40 | $14.60 | $15.34 | $14.45 | 7,810,210 |
2016-06-16 | $14.69 | $14.94 | $14.50 | $14.67 | $13.82 | 4,850,530 |
2016-06-15 | $14.14 | $14.93 | $13.97 | $14.89 | $14.02 | 5,660,330 |
2016-06-14 | $14.19 | $14.46 | $13.79 | $14.17 | $13.34 | 5,358,810 |
2016-06-13 | $14.95 | $15.75 | $14.50 | $14.51 | $13.66 | 12,614,940 |
2016-06-10 | $15.13 | $15.13 | $15.13 | $15.13 | $14.25 | 0 |
2016-06-09 | $15.13 | $15.13 | $15.13 | $15.13 | $14.25 | 0 |
2016-06-08 | $14.89 | $15.25 | $14.75 | $15.13 | $14.25 | 5,894,170 |
2016-06-07 | $14.95 | $15.16 | $14.62 | $14.93 | $14.06 | 5,494,820 |
2016-06-06 | $14.85 | $15.04 | $14.71 | $14.90 | $14.03 | 4,893,690 |
2016-06-03 | $15.19 | $15.27 | $14.81 | $14.93 | $14.06 | 7,406,160 |
2016-06-02 | $15.00 | $15.45 | $14.80 | $15.32 | $14.43 | 11,040,590 |
2016-06-01 | $14.50 | $15.20 | $14.21 | $15.20 | $14.31 | 14,208,170 |
2016-05-31 | $14.12 | $15.15 | $14.06 | $14.52 | $13.67 | 14,265,610 |
2016-05-30 | $14.07 | $14.37 | $13.78 | $14.08 | $13.26 | 4,085,480 |
2016-05-27 | $14.50 | $14.76 | $14.21 | $14.33 | $13.50 | 6,599,990 |
2016-05-26 | $14.38 | $14.68 | $13.79 | $14.65 | $13.80 | 9,012,740 |
2016-05-25 | $14.57 | $14.81 | $14.30 | $14.50 | $13.66 | 8,686,340 |
2016-05-24 | $14.54 | $14.68 | $14.40 | $14.59 | $13.74 | 14,144,300 |
2016-05-23 | $13.26 | $14.59 | $13.26 | $14.59 | $13.66 | 14,720,460 |
2016-05-20 | $12.90 | $13.38 | $12.76 | $13.26 | $12.34 | 1,666,600 |
2016-05-19 | $12.98 | $13.30 | $12.73 | $13.00 | $12.10 | 1,651,010 |
2016-05-18 | $13.50 | $13.51 | $12.65 | $13.00 | $12.10 | 3,278,860 |
2016-05-17 | $13.52 | $13.74 | $13.30 | $13.59 | $12.65 | 3,231,090 |
2016-05-16 | $13.89 | $13.89 | $13.30 | $13.58 | $12.64 | 3,066,580 |
2016-05-13 | $13.35 | $13.79 | $13.19 | $13.52 | $12.58 | 3,643,320 |
2016-05-12 | $14.05 | $14.05 | $13.25 | $13.62 | $12.67 | 5,033,490 |
2016-05-11 | $13.95 | $14.27 | $13.46 | $14.26 | $13.27 | 8,029,290 |
2016-05-10 | $13.69 | $14.20 | $13.30 | $13.96 | $12.99 | 3,966,340 |
2016-05-09 | $13.36 | $14.25 | $13.36 | $13.94 | $12.97 | 8,040,010 |
2016-05-06 | $14.24 | $14.29 | $13.60 | $13.74 | $12.79 | 4,526,740 |
2016-05-05 | $13.82 | $14.23 | $13.82 | $14.18 | $13.20 | 2,496,130 |
2016-05-04 | $14.10 | $14.32 | $13.86 | $13.92 | $12.95 | 4,113,860 |
2016-05-03 | $13.55 | $14.15 | $13.40 | $14.10 | $13.12 | 4,409,820 |
2016-05-02 | $13.62 | $13.62 | $13.62 | $13.62 | $12.67 | 0 |
2016-04-29 | $13.39 | $13.83 | $13.16 | $13.62 | $12.67 | 2,792,770 |
2016-04-28 | $13.53 | $13.64 | $13.05 | $13.46 | $12.53 | 2,066,550 |
2016-04-27 | $13.53 | $13.69 | $13.35 | $13.48 | $12.54 | 2,862,750 |
2016-04-26 | $13.05 | $13.50 | $13.05 | $13.48 | $12.54 | 2,404,680 |
2016-04-25 | $13.28 | $13.28 | $12.78 | $13.15 | $12.24 | 2,453,890 |
2016-04-22 | $13.23 | $13.40 | $13.03 | $13.29 | $12.37 | 2,217,810 |
2016-04-21 | $13.16 | $13.57 | $13.16 | $13.25 | $12.33 | 2,604,820 |
2016-04-20 | $14.20 | $14.29 | $13.07 | $13.38 | $12.45 | 5,401,070 |
2016-04-19 | $14.15 | $14.26 | $13.99 | $14.24 | $13.25 | 3,250,840 |
2016-04-18 | $14.30 | $14.30 | $13.83 | $14.08 | $13.10 | 3,963,970 |
2016-04-15 | $14.33 | $14.48 | $14.24 | $14.33 | $13.34 | 2,195,800 |
2016-04-14 | $14.09 | $14.60 | $13.91 | $14.37 | $13.37 | 3,349,180 |
2016-04-13 | $14.12 | $14.41 | $13.95 | $13.98 | $13.01 | 3,838,760 |
2016-04-12 | $13.85 | $14.07 | $13.70 | $14.06 | $13.08 | 3,447,130 |
2016-04-11 | $13.60 | $14.00 | $13.21 | $13.82 | $12.86 | 3,406,930 |
2016-04-08 | $13.23 | $13.44 | $13.07 | $13.28 | $12.36 | 3,299,600 |
2016-04-07 | $13.73 | $13.93 | $13.31 | $13.44 | $12.51 | 2,995,160 |
2016-04-06 | $13.55 | $13.93 | $13.55 | $13.77 | $12.81 | 3,086,970 |
2016-04-05 | $13.19 | $13.75 | $13.11 | $13.66 | $12.71 | 3,865,250 |
2016-04-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.24 | 0 |
2016-04-01 | $13.12 | $13.22 | $12.83 | $13.15 | $12.24 | 3,171,280 |
2016-03-31 | $13.38 | $13.55 | $13.02 | $13.24 | $12.32 | 4,237,890 |
2016-03-30 | $12.68 | $13.30 | $12.49 | $13.25 | $12.33 | 4,401,830 |
2016-03-29 | $12.74 | $12.88 | $12.25 | $12.40 | $11.54 | 3,068,460 |
2016-03-28 | $12.90 | $13.31 | $12.81 | $12.88 | $11.99 | 4,686,290 |
2016-03-25 | $12.73 | $12.99 | $12.66 | $12.97 | $12.07 | 2,574,310 |
2016-03-24 | $12.97 | $13.14 | $12.76 | $12.77 | $11.88 | 3,313,780 |
2016-03-23 | $12.82 | $13.05 | $12.75 | $13.00 | $12.10 | 2,828,320 |
2016-03-22 | $12.98 | $13.11 | $12.85 | $12.92 | $12.02 | 2,750,330 |
2016-03-21 | $13.00 | $13.16 | $12.81 | $13.13 | $12.22 | 4,168,940 |
2016-03-18 | $12.42 | $12.98 | $12.42 | $12.92 | $12.02 | 3,939,300 |
2016-03-17 | $11.78 | $12.61 | $11.70 | $12.50 | $11.63 | 4,216,710 |
2016-03-16 | $11.95 | $12.10 | $11.53 | $11.78 | $10.96 | 2,709,030 |
2016-03-15 | $11.65 | $11.90 | $11.61 | $11.67 | $10.86 | 2,800,710 |
2016-03-14 | $11.33 | $11.94 | $11.33 | $11.65 | $10.84 | 3,151,960 |
2016-03-11 | $10.97 | $11.36 | $10.74 | $11.27 | $10.49 | 1,748,880 |
2016-03-10 | $11.44 | $11.60 | $11.10 | $11.12 | $10.35 | 2,507,880 |
2016-03-09 | $11.30 | $11.54 | $11.25 | $11.35 | $10.56 | 2,141,630 |
2016-03-08 | $11.20 | $11.58 | $10.40 | $11.54 | $10.74 | 3,748,650 |
2016-03-07 | $10.85 | $11.36 | $10.85 | $11.19 | $10.41 | 3,500,820 |
2016-03-04 | $11.29 | $11.67 | $10.71 | $10.80 | $10.05 | 4,255,450 |
2016-03-03 | $11.38 | $11.69 | $11.33 | $11.41 | $10.62 | 3,529,020 |
2016-03-02 | $10.87 | $11.54 | $10.80 | $11.38 | $10.59 | 3,871,940 |
2016-03-01 | $10.60 | $11.08 | $10.45 | $10.74 | $9.99 | 3,755,250 |
2016-02-29 | $11.52 | $11.70 | $10.57 | $10.60 | $9.86 | 4,537,900 |
2016-02-26 | $11.71 | $11.98 | $11.33 | $11.74 | $10.92 | 1,886,610 |
2016-02-25 | $13.00 | $13.01 | $11.69 | $11.69 | $10.88 | 2,968,150 |
2016-02-24 | $12.83 | $13.09 | $12.60 | $12.99 | $12.09 | 1,954,040 |
2016-02-23 | $12.97 | $12.99 | $12.60 | $12.94 | $12.04 | 2,163,390 |
2016-02-22 | $12.71 | $12.98 | $12.65 | $12.86 | $11.97 | 2,007,170 |
2016-02-19 | $12.23 | $12.59 | $12.22 | $12.55 | $11.68 | 2,078,920 |
2016-02-18 | $12.46 | $12.62 | $12.27 | $12.35 | $11.49 | 2,216,260 |
2016-02-17 | $12.32 | $12.49 | $12.12 | $12.43 | $11.57 | 2,305,390 |
2016-02-16 | $11.90 | $12.45 | $11.90 | $12.31 | $11.46 | 2,580,180 |
2016-02-15 | $11.50 | $12.01 | $11.15 | $11.92 | $11.09 | 2,665,080 |
2016-02-12 | $11.72 | $11.72 | $11.72 | $11.72 | $10.91 | 0 |
2016-02-11 | $11.72 | $11.72 | $11.72 | $11.72 | $10.91 | 0 |
2016-02-10 | $11.72 | $11.72 | $11.72 | $11.72 | $10.91 | 0 |
2016-02-09 | $11.72 | $11.72 | $11.72 | $11.72 | $10.91 | 0 |
2016-02-08 | $11.72 | $11.72 | $11.72 | $11.72 | $10.91 | 0 |
2016-02-05 | $12.02 | $12.18 | $11.65 | $11.72 | $10.91 | 2,071,400 |
2016-02-04 | $11.70 | $12.08 | $11.45 | $11.96 | $11.13 | 2,400,870 |
2016-02-03 | $11.40 | $11.80 | $11.21 | $11.66 | $10.85 | 2,162,980 |
2016-02-02 | $11.04 | $11.64 | $11.00 | $11.57 | $10.77 | 2,158,650 |
2016-02-01 | $11.01 | $11.19 | $10.70 | $10.94 | $10.18 | 2,104,090 |
2016-01-29 | $10.45 | $11.25 | $10.45 | $11.07 | $10.30 | 2,824,530 |
2016-01-28 | $10.83 | $11.09 | $10.48 | $10.50 | $9.77 | 2,470,780 |
2016-01-27 | $11.42 | $11.52 | $10.26 | $11.00 | $10.24 | 4,561,070 |
2016-01-26 | $12.58 | $12.66 | $11.40 | $11.40 | $10.61 | 3,843,790 |
2016-01-25 | $12.85 | $13.17 | $12.55 | $12.67 | $11.79 | 2,721,860 |
2016-01-22 | $13.35 | $13.50 | $12.18 | $12.80 | $11.91 | 4,888,740 |
2016-01-21 | $14.04 | $14.36 | $13.20 | $13.20 | $12.28 | 3,242,290 |
2016-01-20 | $14.70 | $14.89 | $14.16 | $14.28 | $13.29 | 3,158,550 |
2016-01-19 | $14.60 | $14.96 | $14.15 | $14.80 | $13.77 | 3,853,560 |
2016-01-18 | $14.00 | $14.65 | $13.99 | $14.61 | $13.60 | 3,264,440 |
2016-01-15 | $14.61 | $14.89 | $13.80 | $14.50 | $13.49 | 2,799,030 |
2016-01-14 | $13.05 | $14.96 | $13.05 | $14.76 | $13.74 | 2,977,360 |
2016-01-13 | $13.80 | $14.16 | $13.58 | $13.60 | $12.66 | 2,307,320 |
2016-01-12 | $13.14 | $13.97 | $12.86 | $13.97 | $13.00 | 3,069,140 |
2016-01-11 | $14.56 | $14.58 | $13.43 | $13.43 | $12.50 | 2,747,610 |
2016-01-08 | $15.10 | $15.57 | $14.48 | $14.92 | $13.88 | 3,193,270 |
2016-01-07 | $16.22 | $16.22 | $14.80 | $14.93 | $13.89 | 823,100 |
2016-01-06 | $16.44 | $16.48 | $15.70 | $16.43 | $15.29 | 2,495,090 |
2016-01-05 | $15.10 | $16.45 | $15.00 | $16.01 | $14.90 | 4,156,780 |
2016-01-04 | $17.35 | $17.64 | $15.83 | $15.89 | $14.79 | 3,229,040 |
2016-01-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.28 | 0 |
2015-12-31 | $18.00 | $18.41 | $17.30 | $17.50 | $16.28 | 4,103,430 |
2015-12-30 | $17.48 | $18.27 | $17.38 | $18.03 | $16.78 | 3,705,020 |
2015-12-29 | $16.93 | $17.50 | $16.93 | $17.48 | $16.27 | 2,857,390 |
2015-12-28 | $17.99 | $18.34 | $16.81 | $16.93 | $15.75 | 5,819,970 |
2015-12-25 | $17.42 | $18.13 | $17.21 | $18.00 | $16.75 | 5,199,900 |
2015-12-24 | $16.80 | $17.73 | $16.68 | $17.58 | $16.36 | 6,785,270 |
2015-12-23 | $16.99 | $17.19 | $16.58 | $16.80 | $15.63 | 3,335,230 |
2015-12-22 | $16.95 | $17.15 | $16.64 | $17.03 | $15.85 | 2,686,730 |
2015-12-21 | $16.33 | $17.18 | $16.21 | $17.06 | $15.88 | 4,855,520 |
2015-12-18 | $16.46 | $16.65 | $15.91 | $16.34 | $15.21 | 3,711,500 |
2015-12-17 | $16.31 | $16.62 | $16.26 | $16.44 | $15.30 | 3,763,640 |
2015-12-16 | $15.89 | $16.28 | $15.81 | $16.23 | $15.10 | 2,949,870 |
2015-12-15 | $15.60 | $16.05 | $15.44 | $15.82 | $14.72 | 2,209,940 |
2015-12-14 | $14.94 | $15.60 | $14.94 | $15.58 | $14.50 | 1,905,870 |
2015-12-11 | $15.26 | $15.51 | $15.12 | $15.20 | $14.14 | 1,851,710 |
2015-12-10 | $15.20 | $15.75 | $15.20 | $15.40 | $14.33 | 2,201,710 |
2015-12-09 | $15.75 | $15.85 | $15.20 | $15.34 | $14.27 | 2,481,860 |
2015-12-08 | $16.21 | $16.21 | $15.68 | $15.75 | $14.66 | 3,238,570 |
2015-12-07 | $15.78 | $16.18 | $15.60 | $16.16 | $15.04 | 3,609,230 |
2015-12-04 | $15.49 | $15.72 | $15.37 | $15.61 | $14.53 | 2,987,600 |
2015-12-03 | $15.25 | $15.74 | $15.00 | $15.64 | $14.55 | 3,362,450 |
2015-12-02 | $15.19 | $16.38 | $14.58 | $15.24 | $14.18 | 5,551,320 |
2015-12-01 | $14.93 | $15.63 | $14.69 | $15.34 | $14.27 | 4,557,320 |
2015-11-30 | $15.00 | $15.40 | $14.03 | $14.93 | $13.89 | 4,263,130 |
2015-11-27 | $16.50 | $16.83 | $14.84 | $14.88 | $13.85 | 5,882,870 |
2015-11-26 | $17.00 | $17.10 | $16.41 | $16.49 | $15.35 | 3,609,780 |
2015-11-25 | $16.37 | $16.97 | $16.21 | $16.95 | $15.77 | 4,795,240 |
2015-11-24 | $16.08 | $16.37 | $15.81 | $16.31 | $15.18 | 3,472,240 |
2015-11-23 | $16.41 | $16.64 | $15.91 | $16.11 | $14.99 | 5,534,490 |
2015-11-20 | $15.93 | $16.40 | $15.64 | $16.40 | $15.26 | 6,570,480 |
2015-11-19 | $15.56 | $16.13 | $15.43 | $15.96 | $14.85 | 4,944,580 |
2015-11-18 | $15.47 | $15.71 | $15.25 | $15.38 | $14.31 | 2,819,560 |
2015-11-17 | $16.00 | $16.15 | $15.35 | $15.45 | $14.38 | 6,080,340 |
2015-11-16 | $15.29 | $15.87 | $15.01 | $15.85 | $14.75 | 3,390,000 |
2015-11-13 | $15.90 | $16.02 | $15.30 | $15.34 | $14.27 | 4,448,800 |
2015-11-12 | $16.39 | $16.39 | $15.76 | $15.96 | $14.85 | 5,190,250 |
2015-11-11 | $15.50 | $16.64 | $15.40 | $16.31 | $15.18 | 5,983,860 |
2015-11-10 | $15.20 | $15.98 | $15.20 | $15.51 | $14.43 | 4,738,930 |
2015-11-09 | $14.90 | $15.46 | $14.52 | $15.41 | $14.34 | 5,508,950 |
2015-11-06 | $14.56 | $15.09 | $14.56 | $14.94 | $13.90 | 4,366,110 |
2015-11-05 | $14.90 | $14.92 | $14.37 | $14.62 | $13.60 | 6,990,700 |
2015-11-04 | $13.92 | $14.95 | $13.91 | $14.89 | $13.86 | 4,612,420 |
2015-11-03 | $13.74 | $13.95 | $13.51 | $13.80 | $12.84 | 2,737,470 |
2015-11-02 | $14.01 | $14.27 | $13.50 | $13.63 | $12.68 | 4,018,260 |
2015-10-30 | $14.54 | $14.59 | $14.15 | $14.22 | $13.23 | 3,832,110 |
2015-10-29 | $14.50 | $14.74 | $14.27 | $14.50 | $13.49 | 2,955,340 |
2015-10-28 | $14.66 | $14.89 | $14.07 | $14.26 | $13.27 | 4,396,470 |
2015-10-27 | $13.88 | $14.95 | $13.83 | $14.80 | $13.77 | 6,329,940 |
2015-10-26 | $14.23 | $14.42 | $13.36 | $14.01 | $13.04 | 4,894,200 |
2015-10-23 | $13.30 | $14.30 | $13.30 | $14.17 | $13.19 | 3,561,960 |
2015-10-22 | $12.88 | $13.39 | $12.68 | $13.34 | $12.41 | 3,013,740 |
2015-10-21 | $13.77 | $14.10 | $12.56 | $12.68 | $11.80 | 4,080,720 |
2015-10-20 | $13.62 | $13.95 | $13.40 | $13.95 | $12.98 | 3,630,250 |
2015-10-19 | $13.92 | $13.98 | $13.43 | $13.61 | $12.67 | 2,201,450 |
2015-10-16 | $13.51 | $13.95 | $13.35 | $13.79 | $12.83 | 3,423,610 |
2015-10-15 | $12.97 | $13.51 | $12.82 | $13.50 | $12.56 | 3,227,950 |
2015-10-14 | $13.10 | $13.27 | $12.81 | $12.91 | $12.01 | 2,312,680 |
2015-10-13 | $13.02 | $13.22 | $12.99 | $13.17 | $12.26 | 2,636,180 |
2015-10-12 | $12.75 | $13.40 | $12.70 | $13.23 | $12.31 | 4,191,210 |
2015-10-09 | $12.18 | $13.10 | $12.10 | $12.75 | $11.86 | 4,388,030 |
2015-10-08 | $12.10 | $12.36 | $11.91 | $12.18 | $11.33 | 2,356,210 |
2015-10-07 | $11.63 | $11.63 | $11.63 | $11.63 | $10.82 | 0 |
2015-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $10.82 | 0 |
2015-10-05 | $11.63 | $11.63 | $11.63 | $11.63 | $10.82 | 0 |
2015-10-02 | $11.63 | $11.63 | $11.63 | $11.63 | $10.82 | 0 |
2015-10-01 | $11.63 | $11.63 | $11.63 | $11.63 | $10.82 | 0 |
2015-09-30 | $11.75 | $11.84 | $11.45 | $11.63 | $10.82 | 950,790 |
2015-09-29 | $11.70 | $11.89 | $11.51 | $11.61 | $10.80 | 1,580,990 |
2015-09-28 | $11.60 | $12.00 | $11.30 | $12.00 | $11.17 | 3,313,320 |
2015-09-25 | $12.04 | $12.14 | $11.52 | $11.55 | $10.75 | 1,888,790 |
2015-09-24 | $12.17 | $12.25 | $11.81 | $12.05 | $11.21 | 2,366,560 |
2015-09-23 | $11.91 | $12.35 | $11.67 | $11.97 | $11.14 | 2,668,810 |
2015-09-22 | $12.60 | $12.74 | $12.03 | $12.27 | $11.42 | 6,748,910 |
2015-09-21 | $11.89 | $12.67 | $11.89 | $12.59 | $11.72 | 2,216,770 |
2015-09-18 | $11.89 | $12.34 | $11.76 | $12.21 | $11.36 | 1,680,600 |
2015-09-17 | $11.80 | $12.25 | $11.61 | $11.88 | $11.06 | 2,541,300 |
2015-09-16 | $10.88 | $11.77 | $10.80 | $11.77 | $10.95 | 1,277,150 |
2015-09-15 | $10.76 | $11.20 | $10.51 | $10.70 | $9.96 | 1,690,530 |
2015-09-14 | $12.38 | $12.39 | $10.95 | $10.95 | $10.19 | 2,368,820 |
2015-09-11 | $12.20 | $12.38 | $11.86 | $12.17 | $11.32 | 1,422,180 |
2015-09-10 | $11.90 | $12.35 | $11.75 | $12.00 | $11.17 | 2,378,470 |
2015-09-09 | $11.90 | $12.44 | $11.73 | $12.17 | $11.32 | 2,441,990 |
2015-09-08 | $10.70 | $11.70 | $10.64 | $11.70 | $10.89 | 1,880,940 |
2015-09-07 | $10.27 | $11.08 | $10.27 | $10.70 | $9.96 | 2,420,910 |
2015-09-04 | $10.13 | $10.13 | $10.13 | $10.13 | $9.43 | 0 |
2015-09-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.43 | 0 |
2015-09-02 | $10.00 | $11.00 | $10.00 | $10.13 | $9.43 | 2,167,990 |
2015-09-01 | $11.45 | $11.85 | $10.53 | $10.56 | $9.83 | 2,826,520 |
2015-08-31 | $12.02 | $12.18 | $11.65 | $11.70 | $10.89 | 2,417,950 |
2015-08-28 | $11.36 | $12.31 | $11.36 | $12.20 | $11.35 | 3,643,810 |
2015-08-27 | $11.25 | $11.25 | $10.60 | $11.19 | $10.41 | 3,021,370 |
2015-08-26 | $10.62 | $11.80 | $10.35 | $10.59 | $9.85 | 3,313,640 |
2015-08-25 | $11.32 | $11.79 | $11.24 | $11.24 | $10.46 | 2,472,570 |
Anhui ANLI Artificial Leather Company Ltd (300218) News Headlines
Recent Anhui ANLI Artificial Leather Company Ltd (300218) News
Similar Companies to Anhui ANLI Artificial Leather Company Ltd (300218) 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 | -- | -- | -- |