Beijing TRS Information Tech Company Ltd (300229) Exchange: SHE
Data as of July 17, 2025
$18.09 ($0.62) 3.55%
Beijing TRS Information Tech Company Ltd - Daily Information
Click for more stock information on Beijing TRS Information Tech Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $17.47 |
Previous Close | $18.09 |
High | $18.14 |
Low | $17.36 |
Adjusted Open | $17.47 |
Previous Adjusted Close | $18.09 |
Adjusted High | $18.14 |
Adjusted Low | $17.36 |
About Beijing TRS Information Tech Company Ltd (300229)
Beijing TRS Information Technology Co., Ltd. is principally engaged in software research, development, distribution and technology services. The Company primarily provides software products of enterprise search, content management, text mining, vertical search, knowledge management and competition information, including TRS Database servers, TRS Web Content Management (WCM), TRS CKM software, TRS InfoRadar, TRS OM software, TRS Competitive Intelligence System (CIS) and TRS Portal. Its products are applied in enterprise search engines, integrated management of government information, integrated management of media sources, digital library, financial information systems and business consulting, among others.
Invest in Beijing TRS Information Tech Company Ltd (300229)
Historical Stock Data for Beijing TRS Information Tech Company Ltd (300229)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $17.47 | $18.14 | $17.36 | $18.09 | $18.09 | 29,669,510 |
2025-07-07 | $17.60 | $17.69 | $17.41 | $17.47 | $17.47 | 15,160,730 |
2025-07-04 | $17.79 | $17.94 | $17.56 | $17.60 | $17.60 | 21,033,940 |
2025-07-03 | $17.73 | $18.02 | $17.67 | $17.84 | $17.84 | 17,288,960 |
2025-07-02 | $18.16 | $18.17 | $17.61 | $17.73 | $17.73 | 22,410,430 |
2025-07-01 | $18.46 | $18.54 | $18.01 | $18.15 | $18.15 | 25,550,520 |
2025-06-30 | $18.43 | $18.55 | $18.20 | $18.44 | $18.44 | 26,398,640 |
2025-06-27 | $18.19 | $19.08 | $18.09 | $18.29 | $18.29 | 43,372,830 |
2025-06-26 | $18.28 | $18.72 | $18.05 | $18.26 | $18.26 | 53,475,830 |
2025-06-25 | $17.56 | $18.15 | $17.45 | $18.14 | $18.14 | 40,097,620 |
2025-06-24 | $17.07 | $17.64 | $17.05 | $17.61 | $17.61 | 27,876,520 |
2025-06-23 | $16.30 | $17.12 | $16.30 | $17.04 | $17.04 | 19,776,730 |
2025-06-20 | $17.35 | $17.37 | $16.60 | $16.62 | $16.62 | 25,663,930 |
2025-06-19 | $17.40 | $17.73 | $17.15 | $17.22 | $17.22 | 27,825,250 |
2025-06-18 | $17.38 | $17.48 | $17.20 | $17.37 | $17.37 | 14,438,000 |
2025-06-17 | $17.48 | $17.55 | $17.25 | $17.41 | $17.41 | 14,767,910 |
2025-06-13 | $17.65 | $17.79 | $17.05 | $17.08 | $17.08 | 30,218,260 |
2025-06-12 | $17.70 | $18.08 | $17.60 | $17.79 | $17.79 | 17,743,430 |
2025-06-11 | $17.80 | $18.17 | $17.80 | $17.88 | $17.88 | 19,771,690 |
2025-06-10 | $18.41 | $18.48 | $17.62 | $17.89 | $17.89 | 30,445,210 |
2025-06-09 | $18.10 | $18.52 | $18.00 | $18.43 | $18.43 | 29,663,180 |
2025-06-06 | $18.04 | $18.26 | $17.73 | $18.03 | $18.03 | 28,340,070 |
2025-06-05 | $17.49 | $18.14 | $17.48 | $18.02 | $18.02 | 33,031,370 |
2025-06-04 | $17.34 | $17.66 | $17.20 | $17.49 | $17.49 | 17,592,300 |
2025-06-03 | $17.00 | $17.94 | $16.96 | $17.24 | $17.24 | 24,697,120 |
2025-05-30 | $17.50 | $17.55 | $17.08 | $17.13 | $17.13 | 20,943,300 |
2025-05-29 | $16.99 | $17.64 | $16.98 | $17.63 | $17.63 | 29,919,010 |
2025-05-28 | $17.39 | $17.46 | $16.93 | $16.99 | $16.99 | 23,328,600 |
2025-05-27 | $17.73 | $17.75 | $17.25 | $17.32 | $17.32 | 27,473,140 |
2025-05-26 | $17.78 | $18.15 | $17.56 | $17.87 | $17.87 | 25,683,430 |
2025-05-23 | $17.79 | $18.49 | $17.62 | $17.67 | $17.67 | 47,240,730 |
2025-05-22 | $17.51 | $17.97 | $17.44 | $17.88 | $17.88 | 28,438,530 |
2025-05-21 | $17.80 | $17.85 | $17.49 | $17.61 | $17.61 | 21,996,360 |
2025-05-20 | $17.49 | $18.03 | $17.26 | $17.90 | $17.90 | 41,899,330 |
2025-05-19 | $18.51 | $18.51 | $18.08 | $18.40 | $18.40 | 21,214,230 |
2025-05-16 | $18.61 | $18.86 | $18.40 | $18.52 | $18.52 | 21,473,500 |
2025-05-15 | $19.51 | $19.56 | $18.68 | $18.74 | $18.74 | 32,394,260 |
2025-05-14 | $19.27 | $19.73 | $19.10 | $19.51 | $19.51 | 44,099,480 |
2025-05-13 | $19.76 | $19.88 | $19.08 | $19.17 | $19.17 | 34,972,180 |
2025-05-12 | $19.07 | $19.35 | $18.88 | $19.34 | $19.34 | 33,734,190 |
2025-05-09 | $19.40 | $19.40 | $18.78 | $18.84 | $18.84 | 29,184,150 |
2025-05-08 | $19.16 | $19.78 | $19.01 | $19.43 | $19.43 | 41,050,480 |
2025-05-07 | $19.62 | $20.03 | $18.93 | $19.16 | $19.16 | 49,078,170 |
2025-05-06 | $18.60 | $19.57 | $18.49 | $19.28 | $19.28 | 53,458,620 |
2025-04-30 | $17.45 | $18.45 | $17.26 | $18.23 | $18.23 | 52,378,470 |
2025-04-29 | $17.50 | $17.52 | $16.91 | $17.18 | $17.18 | 60,727,400 |
2025-04-28 | $18.00 | $18.58 | $17.76 | $17.81 | $17.81 | 24,895,930 |
2025-04-25 | $17.75 | $19.10 | $17.75 | $18.10 | $18.10 | 35,968,240 |
2025-04-24 | $18.40 | $18.44 | $17.60 | $17.81 | $17.81 | 29,277,940 |
2025-04-23 | $18.55 | $18.95 | $18.43 | $18.63 | $18.63 | 23,724,920 |
2025-04-22 | $18.61 | $18.77 | $18.35 | $18.40 | $18.40 | 17,064,880 |
2025-04-21 | $18.08 | $18.69 | $17.82 | $18.68 | $18.68 | 19,484,450 |
2025-04-18 | $18.05 | $18.26 | $17.92 | $18.11 | $18.11 | 14,533,400 |
2025-04-17 | $18.20 | $18.58 | $18.08 | $18.14 | $18.14 | 17,217,030 |
2025-04-16 | $18.62 | $18.65 | $17.90 | $18.22 | $18.22 | 19,701,090 |
2025-04-15 | $18.80 | $18.97 | $18.50 | $18.67 | $18.67 | 17,846,100 |
2025-04-14 | $18.98 | $19.28 | $18.77 | $18.85 | $18.85 | 24,409,880 |
2025-04-11 | $18.20 | $18.93 | $18.17 | $18.65 | $18.65 | 28,570,980 |
2025-04-10 | $18.53 | $19.21 | $18.45 | $18.54 | $18.54 | 40,804,610 |
2025-04-09 | $16.78 | $18.09 | $15.64 | $17.88 | $17.88 | 46,203,310 |
2025-04-08 | $16.57 | $17.68 | $16.49 | $17.11 | $17.11 | 43,854,800 |
2025-04-07 | $19.00 | $19.35 | $16.55 | $16.55 | $16.55 | 45,476,360 |
2025-04-03 | $20.66 | $21.15 | $20.50 | $20.69 | $20.69 | 16,249,540 |
2025-04-02 | $21.09 | $21.30 | $20.97 | $21.06 | $21.06 | 13,810,500 |
2025-04-01 | $21.41 | $21.50 | $21.01 | $21.09 | $21.09 | 17,617,150 |
2025-03-31 | $21.08 | $21.45 | $20.47 | $21.37 | $21.37 | 28,632,370 |
2025-03-28 | $21.55 | $21.83 | $21.20 | $21.25 | $21.25 | 15,996,870 |
2025-03-27 | $21.69 | $21.94 | $21.30 | $21.56 | $21.56 | 18,421,450 |
2025-03-26 | $21.67 | $21.98 | $21.66 | $21.68 | $21.68 | 18,441,600 |
2025-03-25 | $22.34 | $22.37 | $21.56 | $21.67 | $21.67 | 24,624,840 |
2025-03-24 | $23.01 | $23.01 | $21.55 | $22.33 | $22.33 | 38,698,590 |
2025-03-21 | $23.72 | $23.95 | $23.00 | $23.02 | $23.02 | 37,956,560 |
2025-03-20 | $23.66 | $24.76 | $23.36 | $24.16 | $24.16 | 50,058,600 |
2025-03-19 | $23.93 | $24.07 | $23.61 | $23.70 | $23.70 | 24,863,130 |
2025-03-18 | $24.28 | $24.53 | $23.91 | $24.07 | $24.07 | 28,621,410 |
2025-03-17 | $24.37 | $24.40 | $23.86 | $24.09 | $24.09 | 24,995,990 |
2025-03-14 | $23.73 | $24.37 | $23.56 | $24.33 | $24.33 | 37,269,370 |
2025-03-13 | $24.45 | $24.47 | $23.42 | $23.84 | $23.84 | 42,003,170 |
2025-03-12 | $24.91 | $25.14 | $24.60 | $24.60 | $24.60 | 38,900,470 |
2025-03-11 | $24.38 | $24.92 | $24.25 | $24.60 | $24.60 | 35,241,050 |
2025-03-10 | $25.51 | $25.70 | $24.55 | $24.92 | $24.92 | 54,431,630 |
2025-03-07 | $26.56 | $27.42 | $25.40 | $25.62 | $25.62 | 96,850,120 |
2025-03-06 | $25.20 | $26.85 | $25.20 | $26.22 | $26.22 | 91,783,840 |
2025-03-05 | $24.21 | $24.98 | $23.85 | $24.70 | $24.70 | 54,464,300 |
2025-03-04 | $23.55 | $24.46 | $23.41 | $24.20 | $24.20 | 40,461,690 |
2025-03-03 | $24.80 | $25.18 | $23.59 | $24.07 | $24.07 | 63,128,480 |
2025-02-28 | $27.76 | $27.80 | $24.10 | $24.82 | $24.82 | 113,457,450 |
2025-02-27 | $26.47 | $28.50 | $26.31 | $28.26 | $28.26 | 150,405,160 |
2025-02-26 | $26.45 | $26.85 | $26.07 | $26.52 | $26.52 | 61,984,890 |
2025-02-25 | $25.87 | $26.62 | $25.77 | $26.18 | $26.18 | 72,806,970 |
2025-02-24 | $27.33 | $28.00 | $26.51 | $27.03 | $27.03 | 102,991,720 |
2025-02-20 | $26.88 | $26.93 | $25.95 | $26.49 | $26.49 | 75,149,200 |
2025-02-19 | $26.14 | $26.82 | $25.69 | $26.77 | $26.77 | 86,787,860 |
2025-02-18 | $27.51 | $28.27 | $25.75 | $25.91 | $25.91 | 132,480,200 |
2025-02-17 | $30.43 | $30.74 | $27.93 | $28.37 | $28.37 | 149,800,790 |
2025-02-14 | $28.40 | $29.76 | $26.95 | $28.95 | $28.95 | 162,447,630 |
2025-02-13 | $29.14 | $29.14 | $27.38 | $28.02 | $28.02 | 139,218,570 |
2025-02-12 | $27.19 | $30.43 | $27.18 | $29.16 | $29.16 | 177,976,130 |
2025-02-11 | $27.98 | $29.49 | $27.44 | $27.68 | $27.68 | 169,648,110 |
2025-02-10 | $27.30 | $29.29 | $27.01 | $29.15 | $29.15 | 191,919,100 |
2025-02-07 | $27.51 | $28.97 | $26.60 | $27.41 | $27.41 | 208,014,680 |
2025-02-06 | $26.66 | $29.96 | $25.86 | $27.75 | $27.75 | 257,267,230 |
2025-02-05 | $25.00 | $26.53 | $24.96 | $26.53 | $26.53 | 77,306,700 |
2025-01-27 | $22.52 | $22.52 | $21.40 | $22.11 | $22.11 | 185,558,340 |
2025-01-24 | $17.40 | $18.85 | $17.03 | $18.77 | $18.77 | 84,465,250 |
2025-01-23 | $17.50 | $18.28 | $17.13 | $17.22 | $17.22 | 83,255,430 |
2025-01-22 | $18.71 | $19.16 | $18.58 | $18.78 | $18.78 | 31,676,140 |
2025-01-21 | $18.92 | $19.24 | $18.53 | $18.89 | $18.89 | 33,103,290 |
2025-01-20 | $18.95 | $19.10 | $18.57 | $18.65 | $18.65 | 28,989,110 |
2025-01-17 | $18.73 | $19.00 | $18.50 | $18.68 | $18.68 | 32,891,260 |
2025-01-16 | $19.17 | $19.90 | $18.78 | $18.91 | $18.91 | 53,463,690 |
2025-01-15 | $18.88 | $19.75 | $18.87 | $19.14 | $19.14 | 62,078,790 |
2025-01-14 | $17.59 | $18.94 | $17.46 | $18.88 | $18.88 | 55,997,850 |
2025-01-13 | $17.14 | $17.48 | $16.66 | $17.33 | $17.33 | 29,060,890 |
2025-01-09 | $17.41 | $18.30 | $17.37 | $17.88 | $17.88 | 39,907,430 |
2025-01-08 | $17.60 | $17.90 | $16.78 | $17.59 | $17.59 | 45,644,950 |
2025-01-07 | $17.34 | $17.75 | $17.01 | $17.74 | $17.74 | 39,069,100 |
2025-01-06 | $18.06 | $18.88 | $17.00 | $17.18 | $17.18 | 56,341,520 |
2025-01-03 | $20.71 | $20.76 | $18.40 | $18.42 | $18.42 | 69,081,530 |
2025-01-02 | $20.41 | $21.69 | $19.75 | $21.08 | $21.08 | 68,713,910 |
2024-12-31 | $20.98 | $21.69 | $20.61 | $20.94 | $20.94 | 80,357,160 |
2024-12-30 | $20.30 | $20.95 | $19.88 | $20.67 | $20.67 | 42,768,060 |
2024-12-27 | $20.82 | $20.97 | $20.22 | $20.46 | $20.46 | 49,623,430 |
2024-12-26 | $19.10 | $21.40 | $19.10 | $20.78 | $20.78 | 74,089,580 |
2024-12-25 | $19.82 | $19.82 | $18.92 | $19.08 | $19.08 | 32,049,470 |
2024-12-24 | $19.92 | $20.14 | $19.23 | $19.71 | $19.71 | 35,766,860 |
2024-12-23 | $21.11 | $21.17 | $19.69 | $19.78 | $19.78 | 53,022,680 |
2024-12-20 | $20.79 | $21.38 | $20.53 | $21.31 | $21.31 | 50,936,780 |
2024-12-19 | $20.05 | $20.93 | $19.90 | $20.78 | $20.78 | 52,901,980 |
2024-12-18 | $20.30 | $20.86 | $19.80 | $20.45 | $20.45 | 49,558,840 |
2024-12-17 | $21.11 | $21.28 | $20.00 | $20.23 | $20.23 | 56,089,210 |
2024-12-16 | $21.51 | $21.98 | $20.93 | $21.31 | $21.31 | 52,340,660 |
2024-12-13 | $22.47 | $22.79 | $21.61 | $21.63 | $21.63 | 78,707,660 |
2024-12-12 | $23.10 | $23.37 | $21.89 | $22.75 | $22.75 | 92,013,660 |
2024-12-11 | $23.33 | $23.79 | $22.60 | $23.23 | $23.23 | 91,697,600 |
2024-12-10 | $23.63 | $25.49 | $22.89 | $23.97 | $23.97 | 154,883,680 |
2024-12-09 | $22.63 | $23.72 | $21.97 | $22.49 | $22.49 | 83,588,200 |
2024-12-06 | $23.21 | $24.62 | $22.51 | $22.82 | $22.82 | 125,924,010 |
2024-12-05 | $21.91 | $23.89 | $21.91 | $23.19 | $23.19 | 130,781,440 |
2024-12-04 | $21.79 | $22.76 | $21.60 | $21.72 | $21.72 | 109,708,140 |
2024-12-03 | $22.89 | $22.91 | $21.72 | $22.09 | $22.09 | 135,243,170 |
2024-12-02 | $22.88 | $25.00 | $22.56 | $23.01 | $23.01 | 227,535,650 |
2024-11-29 | $18.96 | $23.06 | $18.90 | $23.06 | $23.06 | 180,310,740 |
2024-11-28 | $20.00 | $20.70 | $19.16 | $19.22 | $19.22 | 92,100,880 |
2024-11-27 | $18.71 | $20.43 | $18.56 | $20.34 | $20.34 | 101,970,540 |
2024-11-26 | $20.50 | $20.87 | $19.34 | $19.38 | $19.38 | 123,858,930 |
2024-11-25 | $21.88 | $22.22 | $19.50 | $21.53 | $21.53 | 219,449,340 |
2024-11-22 | $17.44 | $21.12 | $17.31 | $21.12 | $21.12 | 206,600,070 |
2024-11-21 | $17.50 | $17.97 | $17.26 | $17.60 | $17.60 | 40,757,230 |
2024-11-20 | $16.51 | $17.83 | $16.33 | $17.57 | $17.57 | 45,930,590 |
2024-11-19 | $16.10 | $16.74 | $15.95 | $16.73 | $16.73 | 31,494,480 |
2024-11-18 | $18.38 | $18.47 | $16.00 | $16.09 | $16.09 | 60,230,290 |
2024-11-15 | $17.78 | $19.26 | $17.78 | $18.07 | $18.07 | 73,298,560 |
2024-11-14 | $19.89 | $19.89 | $17.70 | $17.83 | $17.83 | 79,030,110 |
2024-11-13 | $18.01 | $19.21 | $18.01 | $19.21 | $19.21 | 88,736,150 |
2024-11-12 | $18.33 | $18.88 | $17.93 | $18.25 | $18.25 | 61,414,970 |
2024-11-11 | $17.44 | $18.55 | $17.31 | $18.39 | $18.39 | 58,410,260 |
2024-11-08 | $17.85 | $18.16 | $17.42 | $17.44 | $17.44 | 47,432,410 |
2024-11-07 | $17.03 | $17.52 | $16.91 | $17.50 | $17.50 | 36,314,340 |
2024-11-06 | $17.24 | $17.82 | $17.11 | $17.34 | $17.34 | 44,645,570 |
2024-11-05 | $16.30 | $17.30 | $16.19 | $17.20 | $17.20 | 37,906,220 |
2024-11-04 | $15.76 | $16.42 | $15.76 | $16.31 | $16.31 | 19,136,340 |
2024-11-01 | $17.00 | $17.15 | $15.75 | $15.76 | $15.76 | 38,096,810 |
2024-10-31 | $16.64 | $17.30 | $16.51 | $17.03 | $17.03 | 35,243,790 |
2024-10-30 | $17.11 | $17.26 | $16.46 | $16.75 | $16.75 | 36,531,230 |
2024-10-29 | $17.55 | $17.61 | $16.87 | $16.88 | $16.88 | 41,607,070 |
2024-10-28 | $17.35 | $17.70 | $17.32 | $17.46 | $17.46 | 29,387,550 |
2024-10-25 | $17.35 | $17.75 | $17.21 | $17.46 | $17.46 | 31,015,880 |
2024-10-24 | $17.67 | $17.88 | $17.19 | $17.40 | $17.40 | 32,867,520 |
2024-10-23 | $18.86 | $18.86 | $17.85 | $17.95 | $17.95 | 62,649,540 |
2024-10-22 | $17.60 | $19.22 | $17.40 | $18.86 | $18.86 | 88,778,640 |
2024-10-21 | $17.78 | $18.29 | $17.50 | $17.75 | $17.75 | 60,508,850 |
2024-10-18 | $16.65 | $18.01 | $16.47 | $17.47 | $17.47 | 64,810,010 |
2024-10-17 | $16.61 | $17.45 | $16.55 | $16.80 | $16.80 | 59,654,130 |
2024-10-16 | $15.80 | $16.61 | $15.68 | $16.31 | $16.31 | 29,770,580 |
2024-10-15 | $16.51 | $17.19 | $16.16 | $16.16 | $16.16 | 45,183,100 |
2024-10-14 | $15.77 | $16.70 | $15.25 | $16.58 | $16.58 | 44,012,060 |
2024-10-11 | $16.40 | $16.98 | $15.29 | $15.73 | $15.73 | 43,051,330 |
2024-10-10 | $18.50 | $18.55 | $16.85 | $16.90 | $16.90 | 52,132,280 |
2024-10-09 | $18.65 | $19.39 | $16.82 | $17.48 | $17.48 | 89,118,120 |
2024-10-08 | $19.96 | $19.97 | $17.60 | $19.97 | $19.97 | 102,822,930 |
2024-09-30 | $15.06 | $16.66 | $14.77 | $16.64 | $16.64 | 79,269,030 |
2024-09-27 | $12.83 | $14.11 | $12.83 | $13.92 | $13.92 | 49,004,900 |
2024-09-26 | $12.30 | $12.64 | $12.23 | $12.64 | $12.64 | 24,313,440 |
2024-09-25 | $12.39 | $12.74 | $12.29 | $12.30 | $12.30 | 33,112,770 |
2024-09-24 | $12.06 | $12.32 | $11.75 | $12.29 | $12.29 | 31,121,050 |
2024-09-23 | $11.87 | $12.22 | $11.87 | $12.06 | $12.06 | 26,658,280 |
2024-09-20 | $11.63 | $12.23 | $11.56 | $11.98 | $11.98 | 37,980,180 |
2024-09-19 | $11.31 | $11.67 | $11.15 | $11.57 | $11.57 | 14,279,800 |
2024-09-18 | $11.30 | $11.40 | $11.00 | $11.16 | $11.16 | 9,293,680 |
2024-09-13 | $11.59 | $11.69 | $11.29 | $11.30 | $11.30 | 10,379,920 |
2024-09-12 | $11.56 | $11.79 | $11.53 | $11.54 | $11.54 | 13,579,180 |
2024-09-11 | $11.41 | $11.54 | $11.30 | $11.52 | $11.52 | 11,953,270 |
2024-09-10 | $11.20 | $11.58 | $10.96 | $11.46 | $11.46 | 12,991,200 |
2024-09-09 | $11.12 | $11.30 | $10.98 | $11.10 | $11.10 | 7,022,390 |
2024-09-06 | $11.48 | $11.51 | $11.19 | $11.21 | $11.21 | 7,929,850 |
2024-09-05 | $11.29 | $11.57 | $11.22 | $11.46 | $11.46 | 10,330,300 |
2024-09-04 | $11.21 | $11.47 | $11.15 | $11.29 | $11.29 | 7,883,900 |
2024-09-03 | $11.19 | $11.39 | $11.12 | $11.36 | $11.36 | 9,582,400 |
2024-09-02 | $11.47 | $11.62 | $11.13 | $11.14 | $11.14 | 10,401,000 |
2024-08-30 | $11.34 | $11.72 | $11.28 | $11.52 | $11.52 | 15,030,860 |
2024-08-29 | $10.96 | $11.30 | $10.91 | $11.24 | $11.24 | 8,340,580 |
2024-08-28 | $10.75 | $11.10 | $10.65 | $11.03 | $11.03 | 10,290,390 |
2024-08-27 | $11.16 | $11.25 | $10.79 | $10.82 | $10.82 | 10,204,400 |
2024-08-26 | $11.31 | $11.34 | $11.08 | $11.17 | $11.17 | 7,044,410 |
2024-08-23 | $11.03 | $11.34 | $11.00 | $11.25 | $11.25 | 10,766,120 |
2024-08-22 | $11.44 | $11.59 | $11.00 | $11.03 | $11.03 | 11,931,340 |
2024-08-21 | $11.58 | $11.74 | $11.38 | $11.41 | $11.41 | 7,682,490 |
2024-08-20 | $11.87 | $11.94 | $11.58 | $11.62 | $11.62 | 8,310,310 |
2024-08-19 | $11.85 | $12.06 | $11.83 | $11.91 | $11.91 | 8,873,460 |
2024-08-16 | $11.89 | $11.96 | $11.81 | $11.84 | $11.84 | 7,824,050 |
2024-08-15 | $11.63 | $12.04 | $11.56 | $11.85 | $11.85 | 11,920,470 |
2024-08-14 | $11.72 | $11.82 | $11.55 | $11.68 | $11.68 | 8,901,220 |
2024-08-13 | $11.66 | $11.78 | $11.49 | $11.69 | $11.69 | 7,266,090 |
2024-08-12 | $11.75 | $11.89 | $11.60 | $11.66 | $11.66 | 7,376,980 |
2024-08-09 | $12.05 | $12.20 | $11.81 | $11.82 | $11.82 | 6,876,380 |
2024-08-08 | $12.03 | $12.15 | $11.69 | $11.97 | $11.97 | 10,879,100 |
2024-08-07 | $12.17 | $12.30 | $12.12 | $12.14 | $12.14 | 7,830,680 |
2024-08-06 | $12.26 | $12.36 | $12.01 | $12.22 | $12.22 | 9,897,230 |
2024-08-05 | $12.45 | $12.78 | $11.98 | $12.02 | $12.02 | 15,981,130 |
2024-08-02 | $12.85 | $13.05 | $12.55 | $12.59 | $12.59 | 13,073,050 |
2024-08-01 | $13.03 | $13.20 | $12.90 | $12.98 | $12.98 | 11,963,150 |
2024-07-31 | $12.53 | $13.08 | $12.51 | $13.06 | $13.06 | 16,789,950 |
2024-07-30 | $12.46 | $12.66 | $12.33 | $12.53 | $12.53 | 8,873,860 |
2024-07-29 | $12.46 | $12.59 | $12.28 | $12.51 | $12.51 | 9,469,440 |
2024-07-26 | $12.47 | $12.65 | $12.37 | $12.45 | $12.45 | 8,368,360 |
2024-07-25 | $12.30 | $12.61 | $12.30 | $12.36 | $12.36 | 6,766,550 |
2024-07-24 | $12.52 | $12.77 | $12.38 | $12.39 | $12.39 | 8,435,330 |
2024-07-23 | $12.94 | $13.04 | $12.65 | $12.68 | $12.68 | 9,166,600 |
2024-07-22 | $13.09 | $13.14 | $12.87 | $12.99 | $12.99 | 11,590,610 |
2024-07-19 | $12.66 | $13.01 | $12.56 | $12.78 | $12.78 | 10,303,300 |
2024-07-18 | $12.72 | $12.77 | $12.28 | $12.66 | $12.66 | 13,468,070 |
2024-07-17 | $13.01 | $13.32 | $12.85 | $12.86 | $12.86 | 12,354,370 |
2024-07-16 | $12.78 | $13.11 | $12.71 | $13.06 | $13.06 | 10,040,900 |
2024-07-15 | $13.02 | $13.02 | $12.77 | $12.82 | $12.82 | 8,006,950 |
2024-07-12 | $13.21 | $13.30 | $13.02 | $13.03 | $13.03 | 9,750,020 |
2024-07-11 | $13.39 | $13.48 | $13.26 | $13.33 | $13.33 | 13,296,860 |
2024-07-10 | $13.10 | $13.35 | $13.01 | $13.07 | $13.07 | 11,293,980 |
2024-07-09 | $12.75 | $13.23 | $12.55 | $13.16 | $13.16 | 14,427,550 |
2024-07-08 | $13.14 | $13.14 | $12.63 | $12.70 | $12.70 | 10,618,080 |
2024-07-05 | $12.95 | $13.30 | $12.79 | $13.17 | $13.17 | 11,861,180 |
2024-07-04 | $13.38 | $13.54 | $12.98 | $13.02 | $13.02 | 9,707,100 |
2024-07-03 | $13.69 | $13.69 | $13.32 | $13.32 | $13.32 | 11,966,100 |
2024-07-02 | $13.55 | $14.00 | $13.55 | $13.69 | $13.69 | 18,214,990 |
2024-07-01 | $13.43 | $13.61 | $13.15 | $13.52 | $13.52 | 12,335,660 |
2024-06-28 | $13.83 | $13.95 | $13.35 | $13.43 | $13.43 | 20,129,910 |
2024-06-27 | $13.97 | $14.15 | $13.68 | $13.72 | $13.72 | 25,876,700 |
2024-06-26 | $12.55 | $14.20 | $12.55 | $14.16 | $14.16 | 39,111,090 |
2024-06-25 | $12.99 | $13.16 | $12.40 | $12.60 | $12.60 | 14,766,160 |
2024-06-24 | $13.62 | $13.62 | $12.91 | $12.94 | $12.94 | 13,315,340 |
2024-06-21 | $13.58 | $13.76 | $13.38 | $13.63 | $13.63 | 8,562,100 |
2024-06-20 | $14.03 | $14.15 | $13.58 | $13.62 | $13.62 | 14,310,990 |
2024-06-19 | $14.31 | $14.43 | $14.10 | $14.12 | $14.12 | 13,011,510 |
2024-06-18 | $13.98 | $14.29 | $13.95 | $14.22 | $14.22 | 10,934,950 |
2024-06-17 | $13.93 | $14.16 | $13.87 | $14.02 | $14.02 | 10,398,050 |
2024-06-14 | $13.76 | $14.09 | $13.68 | $14.03 | $14.03 | 14,291,760 |
2024-06-13 | $13.87 | $14.08 | $13.76 | $13.82 | $13.82 | 13,089,060 |
2024-06-12 | $13.60 | $13.97 | $13.55 | $13.88 | $13.88 | 13,317,710 |
2024-06-11 | $13.41 | $13.72 | $13.23 | $13.68 | $13.68 | 14,098,540 |
2024-06-07 | $13.36 | $13.58 | $13.13 | $13.40 | $13.40 | 12,383,530 |
2024-06-06 | $13.94 | $14.07 | $13.18 | $13.25 | $13.25 | 21,630,810 |
2024-06-05 | $14.00 | $14.23 | $13.88 | $13.88 | $13.88 | 10,288,300 |
2024-06-04 | $14.11 | $14.18 | $13.83 | $14.06 | $14.06 | 13,082,430 |
2024-06-03 | $14.57 | $14.59 | $13.97 | $14.10 | $14.10 | 17,673,950 |
2024-05-31 | $14.40 | $14.68 | $14.37 | $14.52 | $14.52 | 15,883,040 |
2024-05-30 | $14.43 | $14.51 | $14.10 | $14.38 | $14.38 | 12,239,960 |
2024-05-29 | $14.43 | $14.60 | $14.15 | $14.33 | $14.33 | 14,197,790 |
2024-05-28 | $14.69 | $14.83 | $14.29 | $14.30 | $14.30 | 14,493,920 |
2024-05-27 | $14.70 | $14.74 | $14.15 | $14.73 | $14.73 | 17,302,540 |
2024-05-24 | $14.84 | $15.01 | $14.41 | $14.53 | $14.53 | 19,012,520 |
2024-05-23 | $15.40 | $15.49 | $14.78 | $14.87 | $14.87 | 24,219,460 |
2024-05-22 | $15.50 | $15.57 | $15.04 | $15.32 | $15.32 | 22,037,210 |
2024-05-21 | $15.77 | $15.97 | $15.37 | $15.42 | $15.42 | 25,176,400 |
2024-05-20 | $16.02 | $16.23 | $15.42 | $15.86 | $15.86 | 32,992,280 |
2024-05-17 | $16.80 | $16.82 | $16.12 | $16.28 | $16.28 | 39,489,980 |
2024-05-16 | $16.11 | $16.65 | $16.11 | $16.63 | $16.63 | 37,666,490 |
2024-05-15 | $16.32 | $16.54 | $16.02 | $16.11 | $16.11 | 30,032,040 |
2024-05-14 | $15.84 | $16.32 | $15.75 | $16.32 | $16.32 | 40,349,640 |
2024-05-13 | $15.70 | $15.86 | $15.33 | $15.55 | $15.55 | 19,429,330 |
2024-05-10 | $15.82 | $16.24 | $15.62 | $15.91 | $15.91 | 30,494,010 |
2024-05-09 | $15.25 | $15.95 | $15.25 | $15.82 | $15.82 | 21,728,060 |
2024-05-08 | $15.80 | $15.81 | $15.21 | $15.25 | $15.25 | 25,216,190 |
2024-05-07 | $15.67 | $16.48 | $15.66 | $15.98 | $15.98 | 34,064,610 |
2024-05-06 | $16.15 | $16.25 | $15.65 | $15.68 | $15.68 | 24,451,340 |
2024-04-30 | $15.68 | $15.97 | $15.51 | $15.70 | $15.70 | 25,488,360 |
2024-04-29 | $15.18 | $15.84 | $15.16 | $15.59 | $15.59 | 33,588,310 |
2024-04-26 | $14.40 | $15.22 | $14.33 | $15.15 | $15.15 | 37,176,530 |
2024-04-25 | $14.28 | $14.32 | $14.07 | $14.10 | $14.10 | 17,509,410 |
2024-04-24 | $13.89 | $14.39 | $13.77 | $14.35 | $14.35 | 22,443,900 |
2024-04-23 | $13.65 | $13.91 | $13.63 | $13.74 | $13.74 | 15,102,830 |
2024-04-22 | $13.37 | $13.69 | $12.94 | $13.53 | $13.53 | 16,494,690 |
2024-04-19 | $14.01 | $14.23 | $13.70 | $13.72 | $13.72 | 18,422,000 |
2024-04-18 | $14.16 | $14.50 | $13.80 | $14.10 | $14.10 | 22,089,540 |
2024-04-17 | $13.63 | $14.43 | $13.63 | $14.25 | $14.25 | 26,401,620 |
2024-04-16 | $14.20 | $14.34 | $13.24 | $13.25 | $13.25 | 27,107,070 |
2024-04-15 | $14.69 | $15.10 | $14.10 | $14.39 | $14.39 | 26,437,410 |
2024-04-12 | $15.20 | $15.35 | $14.73 | $14.76 | $14.76 | 29,619,130 |
2024-04-11 | $13.78 | $16.05 | $13.75 | $15.24 | $15.24 | 58,394,280 |
2024-04-10 | $14.48 | $14.49 | $13.75 | $13.88 | $13.88 | 21,274,090 |
2024-04-09 | $14.40 | $14.60 | $14.21 | $14.48 | $14.48 | 17,175,330 |
2024-04-08 | $14.79 | $14.81 | $14.27 | $14.32 | $14.32 | 20,191,040 |
2024-04-03 | $15.44 | $15.57 | $14.75 | $14.79 | $14.79 | 27,588,060 |
2024-04-02 | $16.29 | $16.30 | $15.40 | $15.56 | $15.56 | 32,129,120 |
2024-04-01 | $16.08 | $16.41 | $16.05 | $16.29 | $16.29 | 24,527,930 |
2024-03-29 | $16.23 | $16.44 | $15.70 | $15.91 | $15.91 | 27,306,010 |
2024-03-28 | $15.32 | $16.58 | $15.32 | $16.31 | $16.31 | 44,333,490 |
2024-03-27 | $16.75 | $16.87 | $15.35 | $15.43 | $15.43 | 48,383,640 |
2024-03-26 | $17.34 | $17.83 | $16.66 | $16.80 | $16.80 | 50,297,110 |
2024-03-25 | $18.27 | $18.72 | $17.59 | $17.64 | $17.64 | 59,728,200 |
2024-03-22 | $18.28 | $18.38 | $17.21 | $17.88 | $17.88 | 62,225,660 |
2024-03-21 | $18.82 | $19.10 | $18.05 | $18.13 | $18.13 | 72,374,760 |
2024-03-20 | $17.21 | $19.50 | $17.21 | $19.00 | $19.00 | 108,079,490 |
2024-03-19 | $17.16 | $17.59 | $17.00 | $17.29 | $17.29 | 53,205,810 |
2024-03-18 | $16.50 | $17.43 | $16.27 | $17.30 | $17.30 | 70,685,920 |
2024-03-15 | $16.02 | $16.21 | $15.60 | $16.19 | $16.19 | 31,990,650 |
2024-03-14 | $15.90 | $16.45 | $15.71 | $16.20 | $16.20 | 47,131,340 |
2024-03-13 | $15.97 | $16.44 | $15.92 | $16.09 | $16.09 | 54,000,720 |
2024-03-12 | $16.02 | $16.18 | $15.67 | $15.81 | $15.81 | 32,348,840 |
2024-03-11 | $15.45 | $16.00 | $15.28 | $15.91 | $15.91 | 36,670,980 |
2024-03-08 | $15.37 | $15.93 | $15.23 | $15.83 | $15.83 | 32,695,340 |
2024-03-07 | $15.89 | $16.39 | $15.35 | $15.37 | $15.37 | 43,795,190 |
2024-03-06 | $15.95 | $16.19 | $15.60 | $15.83 | $15.83 | 39,290,220 |
2024-03-05 | $16.40 | $16.69 | $15.91 | $16.10 | $16.10 | 60,566,510 |
2024-03-04 | $16.16 | $16.81 | $15.88 | $16.80 | $16.80 | 77,886,560 |
2024-03-01 | $15.10 | $16.22 | $14.99 | $16.04 | $16.04 | 72,479,430 |
2024-02-29 | $14.16 | $15.14 | $14.16 | $15.11 | $15.11 | 48,850,280 |
2024-02-28 | $15.97 | $16.16 | $14.22 | $14.29 | $14.29 | 81,769,090 |
2024-02-27 | $14.73 | $16.00 | $14.65 | $15.97 | $15.97 | 72,315,690 |
2024-02-26 | $14.73 | $15.15 | $14.57 | $14.78 | $14.78 | 50,731,750 |
2024-02-23 | $14.60 | $15.05 | $14.53 | $15.00 | $15.00 | 58,142,340 |
2024-02-22 | $14.30 | $15.00 | $14.19 | $14.73 | $14.73 | 65,891,590 |
2024-02-21 | $13.46 | $14.39 | $13.35 | $13.80 | $13.80 | 55,994,550 |
2024-02-20 | $13.51 | $14.18 | $13.31 | $13.83 | $13.83 | 63,790,290 |
2024-02-19 | $13.31 | $13.89 | $12.85 | $13.83 | $13.83 | 66,384,420 |
2024-02-08 | $11.23 | $11.89 | $11.23 | $11.88 | $11.88 | 30,383,590 |
2024-02-07 | $10.80 | $11.57 | $10.75 | $11.15 | $11.15 | 35,537,130 |
2024-02-06 | $10.05 | $11.04 | $9.56 | $10.81 | $10.81 | 36,240,890 |
2024-02-05 | $11.55 | $11.70 | $9.89 | $10.06 | $10.06 | 36,634,170 |
2024-02-02 | $12.18 | $12.54 | $10.99 | $11.55 | $11.55 | 26,149,050 |
2024-02-01 | $12.05 | $12.63 | $11.83 | $12.20 | $12.20 | 24,673,560 |
2024-01-31 | $12.98 | $13.09 | $11.88 | $11.95 | $11.95 | 28,598,270 |
2024-01-30 | $13.30 | $13.66 | $13.04 | $13.06 | $13.06 | 16,177,320 |
2024-01-29 | $14.07 | $14.16 | $13.39 | $13.42 | $13.42 | 26,826,630 |
2024-01-26 | $14.52 | $14.81 | $14.30 | $14.32 | $14.32 | 24,074,350 |
2024-01-25 | $14.00 | $14.55 | $13.82 | $14.51 | $14.51 | 27,560,610 |
2024-01-24 | $13.85 | $14.10 | $13.44 | $14.02 | $14.02 | 21,999,820 |
2024-01-23 | $13.18 | $14.05 | $13.11 | $13.74 | $13.74 | 22,878,500 |
2024-01-22 | $14.20 | $14.24 | $13.00 | $13.21 | $13.21 | 21,646,530 |
2024-01-19 | $14.40 | $14.65 | $14.10 | $14.10 | $14.10 | 16,428,740 |
2024-01-18 | $14.10 | $14.55 | $13.78 | $14.53 | $14.53 | 26,506,070 |
2024-01-17 | $14.39 | $14.66 | $14.19 | $14.19 | $14.19 | 13,320,350 |
2024-01-16 | $14.57 | $14.57 | $14.20 | $14.48 | $14.48 | 13,471,830 |
2024-01-15 | $14.63 | $14.86 | $14.48 | $14.57 | $14.57 | 11,205,520 |
2024-01-12 | $14.99 | $15.13 | $14.69 | $14.69 | $14.69 | 15,703,980 |
2024-01-11 | $14.29 | $15.13 | $14.28 | $15.06 | $15.06 | 24,785,310 |
2024-01-10 | $14.63 | $14.73 | $14.29 | $14.29 | $14.29 | 15,716,010 |
2024-01-09 | $14.91 | $15.07 | $14.61 | $14.78 | $14.78 | 15,759,080 |
2024-01-08 | $15.17 | $15.26 | $14.80 | $14.80 | $14.80 | 14,776,270 |
2024-01-05 | $15.88 | $15.90 | $15.08 | $15.22 | $15.22 | 23,731,130 |
2024-01-04 | $16.00 | $16.00 | $15.59 | $15.77 | $15.77 | 14,706,900 |
2024-01-03 | $16.29 | $16.34 | $15.83 | $16.01 | $16.01 | 20,486,140 |
2024-01-02 | $16.78 | $16.90 | $16.33 | $16.33 | $16.33 | 22,622,090 |
2024-01-01 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 0 |
2023-12-29 | $16.39 | $16.89 | $16.32 | $16.86 | $16.86 | 26,607,740 |
2023-12-28 | $16.00 | $16.57 | $15.58 | $16.43 | $16.43 | 29,554,850 |
2023-12-27 | $16.15 | $16.24 | $15.84 | $16.02 | $16.02 | 25,115,930 |
2023-12-26 | $16.90 | $16.91 | $15.98 | $16.11 | $16.11 | 29,314,890 |
2023-12-25 | $17.10 | $17.38 | $16.70 | $16.91 | $16.91 | 23,838,050 |
2023-12-22 | $18.16 | $18.33 | $16.92 | $17.09 | $17.09 | 44,879,100 |
2023-12-21 | $17.57 | $18.59 | $17.32 | $18.34 | $18.34 | 43,298,600 |
2023-12-20 | $18.84 | $18.84 | $17.80 | $17.82 | $17.82 | 38,097,730 |
2023-12-19 | $18.40 | $19.01 | $18.33 | $18.86 | $18.86 | 32,945,110 |
2023-12-18 | $18.98 | $19.35 | $18.41 | $18.53 | $18.53 | 36,157,450 |
2023-12-15 | $19.22 | $19.38 | $18.60 | $19.03 | $19.03 | 43,282,350 |
2023-12-14 | $19.61 | $20.04 | $19.02 | $19.12 | $19.12 | 68,341,240 |
2023-12-13 | $19.58 | $20.98 | $19.39 | $19.71 | $19.71 | 113,408,500 |
2023-12-12 | $19.57 | $19.97 | $19.10 | $19.97 | $19.97 | 79,939,470 |
2023-12-11 | $19.18 | $19.56 | $19.00 | $19.52 | $19.52 | 71,372,850 |
2023-12-08 | $19.00 | $19.88 | $18.84 | $19.28 | $19.28 | 105,503,110 |
2023-12-07 | $16.90 | $19.65 | $16.90 | $18.87 | $18.87 | 99,201,190 |
2023-12-06 | $16.80 | $17.33 | $16.65 | $17.04 | $17.04 | 24,086,260 |
2023-12-05 | $17.71 | $17.88 | $16.89 | $16.91 | $16.91 | 25,763,330 |
2023-12-04 | $17.77 | $18.22 | $17.77 | $17.87 | $17.87 | 32,064,020 |
2023-12-01 | $16.61 | $18.31 | $16.52 | $18.10 | $18.10 | 49,430,300 |
2023-11-30 | $16.87 | $16.93 | $16.36 | $16.53 | $16.53 | 15,600,990 |
2023-11-29 | $17.12 | $17.20 | $16.80 | $16.83 | $16.83 | 16,344,510 |
2023-11-28 | $17.18 | $17.26 | $16.87 | $17.12 | $17.12 | 14,956,560 |
2023-11-27 | $17.25 | $17.63 | $17.10 | $17.20 | $17.20 | 18,551,450 |
2023-11-24 | $18.09 | $18.09 | $17.04 | $17.14 | $17.14 | 28,727,910 |
2023-11-23 | $17.90 | $18.04 | $17.43 | $17.94 | $17.94 | 33,564,730 |
2023-11-22 | $18.30 | $19.09 | $18.14 | $18.17 | $18.17 | 57,084,340 |
2023-11-21 | $18.41 | $18.64 | $18.03 | $18.05 | $18.05 | 25,803,050 |
2023-11-20 | $18.10 | $18.52 | $17.86 | $18.33 | $18.33 | 35,158,750 |
2023-11-17 | $17.90 | $18.88 | $17.86 | $18.26 | $18.26 | 43,824,240 |
2023-11-16 | $17.88 | $18.24 | $17.83 | $17.98 | $17.98 | 18,964,220 |
2023-11-15 | $18.60 | $18.60 | $17.99 | $18.06 | $18.06 | 27,946,370 |
2023-11-14 | $18.03 | $18.50 | $17.96 | $18.36 | $18.36 | 36,215,960 |
2023-11-13 | $17.38 | $18.11 | $17.34 | $17.91 | $17.91 | 33,200,270 |
2023-11-10 | $17.60 | $17.77 | $17.25 | $17.25 | $17.25 | 18,630,220 |
2023-11-09 | $17.54 | $17.92 | $17.50 | $17.71 | $17.71 | 25,618,630 |
2023-11-08 | $17.43 | $17.97 | $17.36 | $17.80 | $17.80 | 37,533,740 |
2023-11-07 | $17.11 | $17.50 | $16.97 | $17.37 | $17.37 | 29,367,800 |
2023-11-06 | $16.55 | $17.10 | $16.45 | $17.09 | $17.09 | 31,024,970 |
2023-11-03 | $15.99 | $16.60 | $15.99 | $16.38 | $16.38 | 27,069,760 |
2023-11-02 | $15.93 | $16.30 | $15.77 | $15.89 | $15.89 | 22,812,440 |
2023-11-01 | $16.10 | $16.30 | $15.82 | $15.82 | $15.82 | 20,087,520 |
2023-10-31 | $16.64 | $16.67 | $15.86 | $16.08 | $16.08 | 40,087,550 |
2023-10-30 | $16.50 | $16.96 | $16.40 | $16.91 | $16.91 | 20,242,290 |
2023-10-27 | $16.80 | $16.80 | $16.30 | $16.56 | $16.56 | 23,649,520 |
2023-10-26 | $16.52 | $16.98 | $16.29 | $16.89 | $16.89 | 21,949,580 |
2023-10-25 | $16.59 | $16.98 | $16.35 | $16.67 | $16.67 | 20,601,970 |
2023-10-24 | $16.29 | $16.74 | $16.10 | $16.40 | $16.40 | 22,249,900 |
2023-10-23 | $16.86 | $17.22 | $15.95 | $16.06 | $16.06 | 20,849,710 |
2023-10-20 | $17.52 | $17.75 | $16.82 | $16.92 | $16.92 | 19,609,010 |
2023-10-19 | $17.70 | $18.17 | $17.54 | $17.55 | $17.55 | 20,510,710 |
2023-10-18 | $18.05 | $18.12 | $17.37 | $17.70 | $17.70 | 19,455,870 |
2023-10-17 | $18.60 | $18.62 | $17.90 | $18.20 | $18.20 | 16,491,990 |
2023-10-16 | $18.88 | $18.89 | $18.34 | $18.48 | $18.48 | 16,778,270 |
2023-10-13 | $19.14 | $19.16 | $18.66 | $18.72 | $18.72 | 20,845,550 |
2023-10-12 | $19.53 | $19.74 | $19.04 | $19.14 | $19.14 | 22,567,610 |
2023-10-11 | $19.23 | $19.94 | $19.08 | $19.52 | $19.52 | 32,182,280 |
2023-10-10 | $19.30 | $19.58 | $19.06 | $19.28 | $19.28 | 29,580,210 |
2023-10-09 | $19.33 | $19.55 | $19.04 | $19.17 | $19.17 | 23,558,570 |
2023-09-28 | $19.40 | $19.70 | $19.35 | $19.41 | $19.41 | 29,651,390 |
2023-09-27 | $18.71 | $19.75 | $18.69 | $19.36 | $19.36 | 49,080,190 |
2023-09-26 | $18.60 | $19.49 | $18.51 | $19.01 | $19.01 | 50,993,670 |
2023-09-25 | $18.46 | $18.76 | $18.37 | $18.42 | $18.42 | 30,223,710 |
2023-09-22 | $17.34 | $18.68 | $17.25 | $18.49 | $18.49 | 50,446,200 |
2023-09-21 | $17.36 | $17.60 | $17.23 | $17.26 | $17.26 | 14,562,550 |
2023-09-20 | $17.46 | $17.74 | $17.32 | $17.36 | $17.36 | 15,971,150 |
2023-09-19 | $17.87 | $17.99 | $17.40 | $17.44 | $17.44 | 20,842,870 |
2023-09-18 | $17.88 | $18.32 | $17.84 | $18.00 | $18.00 | 16,341,040 |
2023-09-15 | $18.50 | $18.64 | $17.99 | $18.02 | $18.02 | 20,312,600 |
2023-09-14 | $18.65 | $18.77 | $18.32 | $18.46 | $18.46 | 18,755,680 |
2023-09-13 | $19.41 | $19.47 | $18.47 | $18.61 | $18.61 | 30,356,460 |
2023-09-12 | $19.36 | $19.84 | $19.30 | $19.58 | $19.58 | 22,724,570 |
2023-09-11 | $19.06 | $19.88 | $18.90 | $19.50 | $19.50 | 34,797,050 |
2023-09-08 | $19.25 | $19.46 | $18.81 | $18.90 | $18.90 | 24,870,300 |
2023-09-07 | $19.80 | $19.96 | $19.39 | $19.41 | $19.41 | 23,286,510 |
2023-09-06 | $19.90 | $19.99 | $19.53 | $19.84 | $19.84 | 25,058,530 |
2023-09-05 | $20.40 | $20.63 | $19.91 | $20.02 | $20.02 | 33,465,910 |
2023-09-04 | $20.29 | $20.63 | $20.00 | $20.59 | $20.59 | 33,752,970 |
2023-09-01 | $20.24 | $20.50 | $19.96 | $20.11 | $20.11 | 33,167,130 |
2023-08-31 | $20.88 | $21.38 | $20.48 | $20.56 | $20.56 | 67,291,690 |
2023-08-30 | $19.51 | $20.80 | $19.41 | $20.52 | $20.52 | 67,363,410 |
2023-08-29 | $18.97 | $19.74 | $18.86 | $19.55 | $19.55 | 39,004,160 |
2023-08-28 | $19.98 | $20.09 | $18.90 | $18.97 | $18.97 | 37,374,190 |
2023-08-25 | $19.30 | $19.45 | $18.54 | $18.68 | $18.68 | 39,092,710 |
2023-08-24 | $20.28 | $20.54 | $19.70 | $19.71 | $19.71 | 34,912,760 |
2023-08-23 | $20.41 | $20.62 | $20.06 | $20.07 | $20.07 | 29,617,510 |
2023-08-22 | $20.23 | $20.71 | $19.86 | $20.69 | $20.69 | 41,268,080 |
2023-08-21 | $19.59 | $20.15 | $19.54 | $19.63 | $19.63 | 20,477,640 |
2023-08-18 | $20.37 | $20.52 | $19.63 | $19.63 | $19.63 | 25,551,840 |
2023-08-17 | $20.03 | $20.56 | $19.86 | $20.42 | $20.42 | 24,473,620 |
2023-08-16 | $20.91 | $20.94 | $20.03 | $20.10 | $20.10 | 28,009,160 |
2023-08-15 | $21.30 | $21.33 | $20.73 | $20.88 | $20.88 | 18,883,220 |
2023-08-14 | $20.09 | $21.29 | $20.01 | $21.22 | $21.22 | 31,506,170 |
2023-08-11 | $20.70 | $21.09 | $20.48 | $20.48 | $20.48 | 20,897,060 |
2023-08-10 | $20.65 | $21.10 | $20.49 | $20.78 | $20.78 | 22,225,930 |
2023-08-09 | $21.02 | $21.22 | $20.42 | $20.64 | $20.64 | 45,497,150 |
2023-08-08 | $22.78 | $22.99 | $21.45 | $21.46 | $21.46 | 61,156,780 |
2023-08-07 | $22.68 | $23.60 | $22.57 | $23.39 | $23.39 | 51,594,240 |
2023-08-04 | $21.92 | $22.66 | $21.88 | $22.57 | $22.57 | 39,588,290 |
2023-08-03 | $21.81 | $22.20 | $21.73 | $21.90 | $21.90 | 19,888,240 |
2023-08-02 | $21.80 | $22.12 | $21.60 | $22.10 | $22.10 | 21,416,050 |
2023-08-01 | $22.20 | $22.31 | $21.73 | $21.93 | $21.93 | 25,916,440 |
2023-07-31 | $21.96 | $22.60 | $21.67 | $22.21 | $22.21 | 24,169,090 |
2023-07-28 | $22.00 | $22.26 | $21.73 | $22.02 | $22.02 | 21,541,050 |
2023-07-27 | $22.31 | $22.69 | $22.10 | $22.13 | $22.13 | 21,554,360 |
2023-07-26 | $23.21 | $23.40 | $22.60 | $22.62 | $22.62 | 26,928,810 |
2023-07-25 | $23.27 | $23.79 | $22.93 | $23.40 | $23.40 | 34,259,940 |
2023-07-24 | $22.65 | $23.41 | $22.46 | $22.93 | $22.93 | 24,063,800 |
2023-07-21 | $22.75 | $23.35 | $22.61 | $22.79 | $22.79 | 22,573,870 |
2023-07-20 | $23.60 | $23.80 | $22.84 | $22.90 | $22.90 | 33,786,490 |
2023-07-19 | $24.28 | $24.51 | $23.72 | $23.85 | $23.85 | 28,574,180 |
2023-07-18 | $24.58 | $24.68 | $23.90 | $23.90 | $23.90 | 32,468,280 |
2023-07-17 | $24.80 | $25.20 | $24.43 | $24.71 | $24.71 | 47,109,960 |
2023-07-14 | $23.53 | $25.40 | $23.35 | $24.93 | $24.93 | 80,533,750 |
2023-07-13 | $23.00 | $23.53 | $22.50 | $23.34 | $23.34 | 46,376,220 |
2023-07-12 | $23.80 | $23.80 | $22.68 | $22.73 | $22.73 | 47,142,440 |
2023-07-11 | $23.95 | $24.39 | $23.65 | $23.76 | $23.76 | 39,323,820 |
2023-07-10 | $24.69 | $24.90 | $23.98 | $24.05 | $24.05 | 31,724,940 |
2023-07-07 | $25.30 | $25.50 | $23.91 | $24.58 | $24.58 | 50,941,150 |
2023-07-06 | $24.87 | $25.96 | $24.85 | $25.50 | $25.50 | 47,919,470 |
2023-07-05 | $25.93 | $26.21 | $24.90 | $24.90 | $24.90 | 48,502,570 |
2023-07-04 | $25.70 | $25.97 | $25.46 | $25.83 | $25.83 | 47,254,510 |
2023-07-03 | $26.00 | $26.69 | $25.54 | $26.07 | $26.07 | 58,590,690 |
2023-06-30 | $26.81 | $27.26 | $24.88 | $25.97 | $25.97 | 82,071,700 |
2023-06-29 | $27.00 | $27.50 | $26.02 | $26.54 | $26.54 | 61,426,710 |
2023-06-28 | $29.11 | $29.21 | $25.71 | $26.52 | $26.52 | 85,229,790 |
2023-06-27 | $30.94 | $31.33 | $28.80 | $29.50 | $29.50 | 72,601,450 |
2023-06-26 | $31.21 | $32.94 | $30.90 | $31.01 | $31.01 | 76,148,710 |
2023-06-21 | $32.39 | $34.80 | $31.01 | $32.00 | $32.00 | 101,668,070 |
2023-06-20 | $32.70 | $33.89 | $31.77 | $33.08 | $33.08 | 107,047,530 |
2023-06-19 | $31.22 | $32.88 | $30.66 | $32.74 | $32.74 | 104,057,550 |
2023-06-16 | $30.01 | $31.95 | $29.80 | $31.35 | $31.35 | 77,464,010 |
2023-06-15 | $31.90 | $32.40 | $30.42 | $30.48 | $30.48 | 69,133,700 |
2023-06-14 | $30.50 | $31.75 | $30.37 | $31.38 | $31.38 | 82,850,990 |
2023-06-13 | $29.13 | $31.50 | $28.41 | $30.79 | $30.79 | 95,744,110 |
2023-06-12 | $29.73 | $30.64 | $29.26 | $29.47 | $29.43 | 63,076,320 |
2023-06-09 | $29.01 | $30.20 | $28.70 | $30.18 | $30.14 | 71,238,590 |
2023-06-08 | $28.90 | $29.28 | $27.36 | $29.01 | $28.97 | 69,586,370 |
2023-06-07 | $29.30 | $29.73 | $28.81 | $29.57 | $29.53 | 61,796,080 |
2023-06-06 | $31.11 | $31.45 | $29.23 | $29.23 | $29.19 | 77,979,740 |
2023-06-05 | $31.28 | $31.70 | $30.57 | $31.11 | $31.07 | 69,704,230 |
2023-06-02 | $32.21 | $32.98 | $31.44 | $31.44 | $31.40 | 85,407,560 |
2023-06-01 | $31.71 | $33.85 | $31.40 | $31.62 | $31.58 | 128,432,850 |
2023-05-31 | $31.26 | $32.85 | $30.67 | $32.44 | $32.40 | 125,814,330 |
2023-05-30 | $28.85 | $31.36 | $28.48 | $31.20 | $31.16 | 127,994,660 |
2023-05-29 | $30.29 | $30.68 | $29.00 | $29.00 | $28.96 | 106,632,100 |
2023-05-26 | $28.51 | $31.30 | $28.43 | $29.98 | $29.98 | 139,309,860 |
2023-05-25 | $28.63 | $28.92 | $26.85 | $28.15 | $28.15 | 107,568,910 |
2023-05-24 | $27.03 | $29.32 | $26.59 | $28.73 | $28.73 | 128,767,380 |
2023-05-23 | $27.73 | $27.86 | $25.91 | $27.00 | $27.00 | 93,991,240 |
2023-05-22 | $28.62 | $29.25 | $27.74 | $28.10 | $28.10 | 97,898,590 |
2023-05-19 | $29.10 | $29.68 | $27.98 | $28.20 | $28.20 | 133,487,600 |
2023-05-18 | $24.00 | $29.11 | $23.51 | $29.11 | $29.11 | 190,770,270 |
2023-05-17 | $23.50 | $24.66 | $23.35 | $24.26 | $24.26 | 61,108,640 |
2023-05-16 | $26.40 | $26.50 | $23.68 | $23.70 | $23.70 | 101,037,450 |
2023-05-15 | $27.78 | $28.03 | $26.62 | $26.88 | $26.88 | 87,857,470 |
2023-05-12 | $26.00 | $27.80 | $25.20 | $27.23 | $27.23 | 110,975,210 |
2023-05-11 | $27.00 | $27.33 | $24.66 | $26.66 | $26.66 | 127,509,500 |
2023-05-10 | $25.00 | $27.94 | $24.99 | $27.10 | $27.10 | 151,304,010 |
2023-05-09 | $23.63 | $25.00 | $23.55 | $24.59 | $24.59 | 105,982,020 |
2023-05-08 | $22.50 | $23.97 | $22.20 | $23.42 | $23.42 | 75,102,180 |
2023-05-05 | $22.45 | $23.33 | $22.29 | $22.80 | $22.80 | 76,211,480 |
2023-05-04 | $22.81 | $23.16 | $21.69 | $22.29 | $22.29 | 70,596,440 |
2023-05-03 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
2023-05-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
2023-04-28 | $22.09 | $23.44 | $22.09 | $23.20 | $23.20 | 79,043,440 |
2023-04-27 | $22.61 | $22.88 | $21.48 | $21.94 | $21.94 | 75,488,700 |
2023-04-26 | $25.71 | $26.11 | $21.90 | $22.47 | $22.47 | 127,575,620 |
2023-04-25 | $25.01 | $26.37 | $24.60 | $25.98 | $25.98 | 89,960,570 |
2023-04-24 | $26.20 | $26.70 | $24.52 | $25.01 | $25.01 | 92,078,260 |
2023-04-21 | $27.30 | $28.41 | $25.92 | $26.18 | $26.18 | 100,985,550 |
2023-04-20 | $25.85 | $27.55 | $25.56 | $27.50 | $27.50 | 111,588,200 |
2023-04-19 | $26.20 | $27.12 | $25.88 | $26.06 | $26.06 | 86,096,580 |
2023-04-18 | $25.98 | $26.97 | $25.65 | $26.62 | $26.62 | 88,207,190 |
2023-04-17 | $26.04 | $26.42 | $25.30 | $25.90 | $25.90 | 73,876,210 |
2023-04-14 | $27.52 | $27.99 | $25.58 | $26.79 | $26.79 | 99,701,070 |
2023-04-13 | $27.90 | $28.96 | $27.38 | $27.50 | $27.50 | 97,177,340 |
2023-04-12 | $27.95 | $28.50 | $27.60 | $27.87 | $27.87 | 110,989,840 |
2023-04-11 | $27.45 | $28.15 | $26.90 | $27.65 | $27.65 | 90,820,460 |
2023-04-10 | $29.50 | $29.70 | $26.75 | $26.98 | $26.98 | 122,067,770 |
2023-04-07 | $30.02 | $30.65 | $28.60 | $30.25 | $30.25 | 117,160,240 |
2023-04-06 | $32.33 | $33.87 | $30.02 | $30.16 | $30.16 | 154,481,740 |
2023-04-05 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
2023-04-04 | $33.34 | $35.65 | $32.50 | $33.60 | $33.60 | 124,340,370 |
2023-04-03 | $31.70 | $34.33 | $31.30 | $33.80 | $33.80 | 162,487,860 |
2023-03-31 | $29.13 | $31.98 | $28.80 | $31.65 | $31.65 | 154,899,340 |
2023-03-30 | $29.60 | $30.20 | $27.90 | $29.06 | $29.06 | 146,006,920 |
2023-03-29 | $29.93 | $32.25 | $29.19 | $29.60 | $29.60 | 160,596,860 |
2023-03-28 | $28.90 | $30.92 | $27.83 | $29.92 | $29.92 | 152,037,230 |
2023-03-27 | $28.71 | $30.33 | $27.10 | $29.30 | $29.30 | 162,010,040 |
2023-03-24 | $27.45 | $29.88 | $27.11 | $28.73 | $28.73 | 161,229,760 |
2023-03-23 | $25.31 | $28.52 | $25.31 | $27.38 | $27.38 | 168,803,480 |
2023-03-22 | $24.18 | $25.45 | $23.86 | $25.14 | $25.14 | 142,418,700 |
2023-03-21 | $22.74 | $24.48 | $22.12 | $24.43 | $24.43 | 140,624,050 |
2023-03-20 | $23.28 | $24.12 | $22.54 | $22.59 | $22.59 | 120,230,310 |
2023-03-17 | $21.30 | $22.66 | $21.30 | $22.40 | $22.40 | 105,993,870 |
2023-03-16 | $21.00 | $21.90 | $20.75 | $21.20 | $21.20 | 83,506,750 |
2023-03-15 | $23.11 | $23.18 | $21.06 | $21.26 | $21.26 | 107,455,330 |
2023-03-14 | $23.34 | $23.75 | $22.50 | $22.62 | $22.62 | 98,359,280 |
2023-03-13 | $22.23 | $23.59 | $21.89 | $23.42 | $23.42 | 110,982,840 |
2023-03-10 | $23.11 | $24.20 | $22.48 | $22.56 | $22.56 | 109,069,290 |
2023-03-09 | $23.50 | $24.54 | $23.50 | $23.57 | $23.57 | 138,315,600 |
2023-03-08 | $23.35 | $23.68 | $21.81 | $22.71 | $22.71 | 105,051,630 |
2023-03-07 | $23.52 | $24.48 | $23.11 | $23.51 | $23.51 | 90,618,070 |
2023-03-06 | $24.20 | $24.59 | $22.87 | $23.61 | $23.61 | 108,269,650 |
2023-03-03 | $24.20 | $25.80 | $23.74 | $24.53 | $24.53 | 154,747,750 |
2023-03-02 | $23.26 | $25.38 | $23.26 | $25.00 | $25.00 | 160,708,790 |
2023-03-01 | $24.00 | $25.66 | $23.58 | $23.72 | $23.72 | 203,761,370 |
2023-02-28 | $23.19 | $24.20 | $21.71 | $24.20 | $24.20 | 154,918,050 |
2023-02-27 | $23.05 | $24.30 | $22.49 | $22.63 | $22.63 | 100,312,180 |
2023-02-24 | $22.50 | $23.67 | $22.04 | $23.23 | $23.23 | 119,186,150 |
2023-02-23 | $23.55 | $23.60 | $21.53 | $22.03 | $22.03 | 114,163,540 |
2023-02-22 | $21.95 | $24.63 | $21.94 | $23.86 | $23.86 | 165,173,660 |
2023-02-21 | $23.00 | $23.80 | $21.41 | $21.80 | $21.80 | 130,980,030 |
2023-02-20 | $23.08 | $24.05 | $22.68 | $23.70 | $23.70 | 113,994,710 |
2023-02-17 | $23.77 | $24.30 | $22.25 | $22.86 | $22.86 | 114,987,830 |
2023-02-16 | $22.92 | $25.50 | $22.91 | $24.47 | $24.47 | 153,945,370 |
2023-02-15 | $22.71 | $24.26 | $22.40 | $23.62 | $23.62 | 142,573,420 |
2023-02-14 | $23.37 | $23.44 | $22.21 | $22.54 | $22.54 | 120,975,930 |
2023-02-13 | $20.21 | $24.48 | $20.05 | $23.98 | $23.98 | 165,921,170 |
2023-02-10 | $19.41 | $21.55 | $19.30 | $20.40 | $20.40 | 132,161,180 |
2023-02-09 | $18.62 | $19.61 | $18.40 | $19.56 | $19.56 | 94,094,110 |
2023-02-08 | $19.20 | $20.11 | $19.15 | $19.50 | $19.50 | 106,763,440 |
2023-02-07 | $19.22 | $21.41 | $18.96 | $19.20 | $19.20 | 134,147,180 |
2023-02-06 | $18.96 | $21.40 | $18.40 | $20.00 | $20.00 | 132,452,990 |
2023-02-03 | $17.55 | $18.78 | $17.51 | $18.41 | $18.41 | 122,826,260 |
2023-02-02 | $17.91 | $18.63 | $17.40 | $17.40 | $17.40 | 135,954,150 |
2023-02-01 | $16.33 | $19.19 | $16.33 | $18.19 | $18.19 | 162,748,140 |
2023-01-31 | $16.88 | $17.25 | $16.09 | $16.60 | $16.60 | 160,149,590 |
2023-01-30 | $16.18 | $16.18 | $14.92 | $16.18 | $16.18 | 145,814,450 |
2023-01-20 | $13.33 | $13.76 | $13.25 | $13.48 | $13.48 | 19,020,370 |
2023-01-19 | $13.11 | $13.41 | $13.04 | $13.33 | $13.33 | 23,471,730 |
2023-01-18 | $12.80 | $13.19 | $12.71 | $13.11 | $13.11 | 16,331,410 |
2023-01-17 | $12.90 | $12.97 | $12.68 | $12.78 | $12.78 | 11,036,110 |
2023-01-16 | $12.87 | $13.26 | $12.81 | $12.91 | $12.91 | 16,071,380 |
2023-01-13 | $12.99 | $13.01 | $12.65 | $12.78 | $12.78 | 10,613,930 |
2023-01-12 | $12.85 | $13.10 | $12.69 | $12.93 | $12.93 | 12,808,360 |
2023-01-11 | $13.15 | $13.17 | $12.70 | $12.80 | $12.80 | 15,384,880 |
2023-01-10 | $13.13 | $13.32 | $12.90 | $13.13 | $13.13 | 14,312,000 |
2023-01-09 | $13.01 | $13.37 | $12.90 | $13.17 | $13.17 | 16,958,840 |
2023-01-06 | $13.13 | $13.21 | $12.90 | $13.01 | $13.01 | 11,903,590 |
2023-01-05 | $13.10 | $13.22 | $12.94 | $13.14 | $13.14 | 16,187,120 |
2023-01-04 | $12.99 | $13.30 | $12.83 | $13.13 | $13.13 | 27,070,040 |
2023-01-03 | $11.79 | $12.97 | $11.69 | $12.90 | $12.90 | 27,203,680 |
2023-01-02 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
2022-12-30 | $11.62 | $11.94 | $11.59 | $11.72 | $11.72 | 8,328,500 |
2022-12-29 | $11.50 | $11.88 | $11.44 | $11.63 | $11.63 | 9,164,440 |
2022-12-28 | $11.76 | $11.76 | $11.40 | $11.50 | $11.50 | 6,916,910 |
2022-12-27 | $11.81 | $11.87 | $11.61 | $11.79 | $11.79 | 7,023,580 |
2022-12-26 | $11.66 | $11.87 | $11.60 | $11.80 | $11.80 | 7,152,440 |
2022-12-23 | $11.33 | $11.86 | $11.30 | $11.67 | $11.67 | 9,677,170 |
2022-12-22 | $11.53 | $11.68 | $11.26 | $11.41 | $11.41 | 9,060,300 |
2022-12-21 | $11.81 | $12.02 | $11.41 | $11.52 | $11.52 | 13,123,870 |
2022-12-20 | $12.56 | $12.68 | $11.90 | $11.99 | $11.99 | 11,977,800 |
2022-12-19 | $12.60 | $12.66 | $12.14 | $12.24 | $12.24 | 11,197,970 |
2022-12-16 | $13.02 | $13.07 | $12.47 | $12.59 | $12.59 | 15,887,990 |
2022-12-15 | $12.68 | $13.39 | $12.51 | $13.16 | $13.16 | 21,604,170 |
2022-12-14 | $12.63 | $13.05 | $12.51 | $12.68 | $12.68 | 11,223,750 |
2022-12-13 | $13.20 | $13.25 | $12.59 | $12.61 | $12.61 | 14,534,510 |
2022-12-12 | $12.87 | $13.31 | $12.75 | $13.29 | $13.29 | 20,237,000 |
2022-12-09 | $12.52 | $12.89 | $12.30 | $12.86 | $12.86 | 18,902,750 |
2022-12-08 | $13.24 | $13.28 | $12.51 | $12.53 | $12.53 | 21,554,430 |
2022-12-07 | $13.25 | $13.65 | $13.10 | $13.30 | $13.30 | 16,333,090 |
2022-12-06 | $13.58 | $13.69 | $13.16 | $13.23 | $13.23 | 15,081,870 |
2022-12-05 | $13.32 | $13.92 | $13.16 | $13.50 | $13.50 | 29,569,760 |
2022-12-01 | $12.28 | $12.72 | $12.21 | $12.62 | $12.62 | 18,661,720 |
2022-11-30 | $12.23 | $12.26 | $11.90 | $12.24 | $12.24 | 12,943,720 |
2022-11-29 | $12.02 | $12.31 | $11.93 | $12.24 | $12.24 | 13,425,970 |
2022-11-28 | $12.07 | $12.36 | $11.93 | $12.00 | $12.00 | 12,587,830 |
2022-11-25 | $12.50 | $12.57 | $12.15 | $12.20 | $12.20 | 15,263,500 |
2022-11-24 | $12.74 | $12.86 | $12.48 | $12.53 | $12.53 | 13,189,020 |
2022-11-23 | $12.90 | $13.05 | $12.40 | $12.72 | $12.72 | 23,180,770 |
2022-11-22 | $13.36 | $13.44 | $12.95 | $13.02 | $13.02 | 22,881,040 |
2022-11-21 | $13.38 | $13.64 | $13.16 | $13.39 | $13.39 | 21,127,570 |
2022-11-18 | $13.62 | $13.97 | $13.44 | $13.53 | $13.53 | 28,982,090 |
2022-11-17 | $13.78 | $13.85 | $13.25 | $13.76 | $13.76 | 34,211,230 |
2022-11-16 | $13.45 | $13.98 | $13.36 | $13.57 | $13.57 | 41,462,300 |
2022-11-15 | $12.74 | $13.55 | $12.66 | $13.05 | $13.05 | 30,164,240 |
2022-11-14 | $12.55 | $12.99 | $12.39 | $12.88 | $12.88 | 19,700,580 |
2022-11-11 | $13.27 | $13.27 | $12.56 | $12.66 | $12.66 | 30,584,480 |
2022-11-10 | $12.53 | $13.19 | $12.50 | $13.06 | $13.06 | 39,339,280 |
2022-11-09 | $12.55 | $12.68 | $12.23 | $12.48 | $12.48 | 14,888,970 |
2022-11-08 | $12.55 | $12.63 | $12.22 | $12.55 | $12.55 | 18,729,580 |
2022-11-07 | $12.33 | $12.77 | $12.31 | $12.63 | $12.63 | 25,612,900 |
2022-11-04 | $12.34 | $12.50 | $12.07 | $12.33 | $12.33 | 22,660,840 |
2022-11-03 | $12.69 | $13.00 | $12.16 | $12.33 | $12.33 | 32,565,120 |
2022-11-02 | $12.36 | $13.10 | $12.26 | $12.90 | $12.90 | 47,897,440 |
2022-11-01 | $12.10 | $12.32 | $11.75 | $12.11 | $12.11 | 37,715,110 |
2022-10-31 | $11.94 | $12.24 | $11.45 | $11.87 | $11.87 | 41,907,720 |
2022-10-28 | $11.25 | $11.59 | $11.00 | $11.14 | $11.14 | 25,344,650 |
2022-10-27 | $11.30 | $11.53 | $11.09 | $11.18 | $11.18 | 20,856,550 |
2022-10-26 | $10.40 | $11.23 | $10.40 | $11.08 | $11.08 | 18,377,670 |
2022-10-25 | $10.65 | $10.77 | $10.25 | $10.37 | $10.37 | 15,728,130 |
2022-10-24 | $11.07 | $11.32 | $10.76 | $10.88 | $10.88 | 12,825,380 |
2022-10-21 | $10.96 | $11.07 | $10.78 | $10.93 | $10.93 | 8,611,650 |
2022-10-20 | $10.91 | $11.20 | $10.72 | $10.91 | $10.91 | 10,654,590 |
2022-10-19 | $10.96 | $11.12 | $10.75 | $10.94 | $10.94 | 8,678,700 |
2022-10-18 | $11.09 | $11.13 | $10.92 | $11.00 | $11.00 | 9,703,140 |
2022-10-17 | $10.50 | $11.12 | $10.50 | $11.08 | $11.08 | 15,188,540 |
2022-10-14 | $10.49 | $10.74 | $10.39 | $10.62 | $10.62 | 13,266,250 |
2022-10-13 | $10.15 | $10.67 | $10.12 | $10.43 | $10.43 | 19,154,890 |
2022-10-12 | $9.80 | $10.26 | $9.70 | $10.22 | $10.22 | 11,963,580 |
2022-10-11 | $9.77 | $9.90 | $9.67 | $9.74 | $9.74 | 7,217,000 |
2022-10-10 | $9.88 | $9.95 | $9.70 | $9.76 | $9.76 | 6,880,140 |
2022-09-30 | $10.13 | $10.19 | $9.87 | $9.90 | $9.90 | 8,176,010 |
2022-09-29 | $10.29 | $10.36 | $9.98 | $10.08 | $10.08 | 8,945,140 |
2022-09-28 | $10.59 | $10.60 | $10.15 | $10.17 | $10.17 | 9,838,860 |
2022-09-27 | $10.53 | $10.74 | $10.46 | $10.65 | $10.65 | 9,455,500 |
2022-09-26 | $10.78 | $10.96 | $10.49 | $10.53 | $10.53 | 11,377,000 |
2022-09-23 | $11.29 | $11.38 | $10.78 | $10.93 | $10.93 | 9,392,650 |
2022-09-22 | $11.25 | $11.55 | $11.08 | $11.36 | $11.36 | 11,194,190 |
2022-09-21 | $11.20 | $11.32 | $10.95 | $11.24 | $11.24 | 6,839,340 |
2022-09-20 | $11.37 | $11.57 | $11.14 | $11.28 | $11.28 | 8,211,960 |
2022-09-19 | $11.72 | $11.82 | $10.98 | $11.26 | $11.26 | 23,350,970 |
2022-09-16 | $12.01 | $12.15 | $11.70 | $11.74 | $11.74 | 8,912,720 |
2022-09-15 | $12.37 | $12.58 | $11.85 | $11.99 | $11.99 | 8,595,750 |
2022-09-14 | $12.30 | $12.49 | $12.20 | $12.36 | $12.36 | 7,396,470 |
2022-09-13 | $12.57 | $12.82 | $12.47 | $12.55 | $12.55 | 4,678,950 |
2022-09-12 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
2022-09-09 | $12.43 | $12.71 | $12.41 | $12.54 | $12.54 | 6,700,810 |
2022-09-08 | $12.96 | $13.00 | $12.42 | $12.44 | $12.44 | 9,215,750 |
2022-09-07 | $12.68 | $12.98 | $12.60 | $12.90 | $12.90 | 8,452,600 |
2022-09-06 | $12.72 | $12.87 | $12.40 | $12.71 | $12.71 | 6,993,300 |
2022-09-05 | $12.98 | $12.98 | $12.60 | $12.69 | $12.69 | 7,789,580 |
2022-09-02 | $12.80 | $13.17 | $12.59 | $12.91 | $12.91 | 9,064,470 |
2022-09-01 | $12.99 | $13.18 | $12.52 | $12.53 | $12.53 | 13,623,050 |
2022-08-31 | $13.45 | $13.54 | $12.78 | $13.02 | $13.02 | 14,554,320 |
2022-08-30 | $13.50 | $13.79 | $13.40 | $13.54 | $13.54 | 8,132,560 |
2022-08-29 | $13.53 | $13.60 | $13.00 | $13.52 | $13.52 | 9,073,800 |
2022-08-26 | $13.71 | $14.15 | $13.56 | $13.66 | $13.66 | 10,785,920 |
2022-08-25 | $13.77 | $13.88 | $13.40 | $13.65 | $13.65 | 12,644,960 |
2022-08-24 | $14.82 | $14.90 | $13.58 | $13.70 | $13.70 | 22,400,450 |
2022-08-23 | $14.39 | $15.03 | $14.31 | $14.90 | $14.90 | 14,150,010 |
2022-08-22 | $14.16 | $14.56 | $14.00 | $14.40 | $14.40 | 8,132,490 |
2022-08-19 | $14.52 | $14.70 | $14.24 | $14.38 | $14.38 | 10,697,360 |
2022-08-18 | $14.50 | $14.66 | $14.30 | $14.61 | $14.61 | 10,397,200 |
2022-08-17 | $14.30 | $14.64 | $14.00 | $14.51 | $14.51 | 15,907,000 |
2022-08-16 | $14.51 | $15.10 | $14.22 | $14.29 | $14.29 | 22,217,530 |
2022-08-15 | $14.55 | $14.89 | $14.28 | $14.66 | $14.66 | 19,528,470 |
2022-08-12 | $14.09 | $15.00 | $14.09 | $14.53 | $14.53 | 29,796,170 |
2022-08-11 | $13.68 | $14.29 | $13.58 | $13.98 | $13.98 | 17,823,860 |
2022-08-10 | $13.32 | $13.67 | $13.23 | $13.67 | $13.67 | 10,878,770 |
2022-08-09 | $13.57 | $13.68 | $13.22 | $13.40 | $13.40 | 10,366,780 |
2022-08-08 | $13.50 | $13.62 | $13.23 | $13.51 | $13.51 | 8,909,640 |
2022-08-05 | $13.20 | $13.53 | $13.20 | $13.51 | $13.51 | 13,420,100 |
2022-08-04 | $13.28 | $13.44 | $12.91 | $13.10 | $13.10 | 12,669,720 |
2022-08-03 | $13.08 | $13.65 | $13.08 | $13.13 | $13.13 | 21,018,770 |
2022-08-02 | $13.59 | $13.75 | $12.80 | $12.95 | $12.95 | 28,456,250 |
2022-08-01 | $13.69 | $14.05 | $13.51 | $13.82 | $13.82 | 21,485,910 |
2022-07-29 | $13.41 | $14.02 | $13.22 | $13.88 | $13.88 | 30,321,750 |
2022-07-28 | $13.05 | $13.33 | $12.94 | $13.25 | $13.25 | 17,586,850 |
2022-07-27 | $12.95 | $13.14 | $12.77 | $12.96 | $12.96 | 16,251,250 |
2022-07-26 | $13.35 | $13.94 | $12.75 | $12.80 | $12.80 | 27,386,040 |
2022-07-25 | $12.69 | $13.16 | $12.56 | $13.05 | $13.05 | 21,860,420 |
2022-07-22 | $12.83 | $12.97 | $12.58 | $12.67 | $12.67 | 15,522,400 |
2022-07-21 | $12.98 | $13.14 | $12.75 | $12.81 | $12.81 | 17,488,400 |
2022-07-20 | $13.02 | $13.23 | $12.80 | $12.97 | $12.97 | 27,892,490 |
2022-07-19 | $11.70 | $13.24 | $11.60 | $13.14 | $13.14 | 46,831,460 |
2022-07-18 | $11.41 | $11.75 | $11.35 | $11.69 | $11.69 | 12,995,500 |
2022-07-15 | $11.52 | $11.58 | $11.25 | $11.32 | $11.32 | 11,319,000 |
2022-07-14 | $11.42 | $11.67 | $11.34 | $11.52 | $11.52 | 12,755,520 |
2022-07-13 | $11.43 | $11.52 | $11.31 | $11.43 | $11.43 | 10,267,520 |
2022-07-12 | $11.05 | $11.51 | $10.91 | $11.48 | $11.48 | 16,737,100 |
2022-07-11 | $11.15 | $11.18 | $10.81 | $11.01 | $11.01 | 9,608,100 |
2022-07-08 | $11.01 | $11.31 | $10.96 | $11.21 | $11.21 | 12,541,080 |
2022-07-07 | $11.15 | $11.20 | $10.97 | $11.01 | $11.01 | 8,538,280 |
2022-07-06 | $10.93 | $11.12 | $10.85 | $11.03 | $11.03 | 10,155,120 |
2022-07-05 | $11.21 | $11.26 | $10.79 | $10.95 | $10.95 | 18,131,550 |
2022-07-04 | $11.31 | $11.47 | $11.08 | $11.22 | $11.22 | 12,699,880 |
2022-07-01 | $11.47 | $11.52 | $11.11 | $11.26 | $11.26 | 13,405,300 |
2022-06-30 | $11.78 | $11.95 | $11.22 | $11.35 | $11.35 | 29,155,060 |
2022-06-29 | $11.49 | $11.67 | $11.30 | $11.42 | $11.42 | 22,833,980 |
2022-06-28 | $11.18 | $11.68 | $11.09 | $11.56 | $11.56 | 29,281,020 |
2022-06-27 | $11.44 | $11.49 | $11.03 | $11.22 | $11.22 | 21,664,450 |
2022-06-24 | $11.30 | $11.83 | $11.15 | $11.33 | $11.33 | 36,058,120 |
2022-06-23 | $10.89 | $11.15 | $10.81 | $11.07 | $11.07 | 10,387,700 |
2022-06-22 | $11.25 | $11.27 | $10.79 | $10.82 | $10.82 | 13,925,110 |
2022-06-21 | $11.24 | $11.40 | $11.06 | $11.28 | $11.28 | 14,993,290 |
2022-06-20 | $11.25 | $11.30 | $11.10 | $11.20 | $11.20 | 12,229,890 |
2022-06-17 | $11.28 | $11.28 | $11.06 | $11.24 | $11.24 | 10,975,830 |
2022-06-16 | $10.94 | $11.50 | $10.89 | $11.30 | $11.30 | 22,833,810 |
2022-06-15 | $10.92 | $11.31 | $10.83 | $11.00 | $11.00 | 18,544,990 |
2022-06-14 | $10.78 | $10.93 | $10.38 | $10.91 | $10.91 | 16,695,200 |
2022-06-13 | $10.85 | $10.99 | $10.80 | $10.90 | $10.90 | 9,231,950 |
2022-06-10 | $10.90 | $11.06 | $10.81 | $10.97 | $10.97 | 13,917,330 |
2022-06-09 | $11.15 | $11.25 | $10.90 | $10.90 | $10.90 | 9,680,050 |
2022-06-08 | $11.12 | $11.32 | $10.90 | $11.20 | $11.20 | 12,646,120 |
2022-06-07 | $11.23 | $11.23 | $10.96 | $11.16 | $11.16 | 12,212,050 |
2022-06-06 | $11.10 | $11.28 | $11.05 | $11.16 | $11.16 | 15,118,680 |
2022-06-02 | $11.01 | $11.14 | $10.92 | $11.06 | $11.06 | 14,862,150 |
2022-06-01 | $10.55 | $11.08 | $10.50 | $11.01 | $11.01 | 21,631,440 |
2022-05-31 | $10.35 | $10.60 | $10.30 | $10.57 | $10.57 | 7,761,460 |
2022-05-30 | $10.53 | $10.53 | $10.25 | $10.38 | $10.33 | 8,156,770 |
2022-05-27 | $10.62 | $10.68 | $10.35 | $10.48 | $10.43 | 9,238,250 |
2022-05-26 | $10.54 | $10.76 | $10.32 | $10.64 | $10.59 | 9,425,920 |
2022-05-25 | $10.43 | $10.60 | $10.32 | $10.54 | $10.49 | 8,865,280 |
2022-05-24 | $11.08 | $11.12 | $10.50 | $10.50 | $10.45 | 20,404,850 |
2022-05-23 | $11.01 | $11.15 | $10.90 | $11.12 | $11.07 | 14,470,660 |
2022-05-20 | $10.86 | $11.05 | $10.79 | $11.00 | $10.95 | 11,789,520 |
2022-05-19 | $10.53 | $11.10 | $10.46 | $10.90 | $10.85 | 14,142,230 |
2022-05-18 | $10.97 | $11.21 | $10.73 | $10.73 | $10.68 | 13,679,330 |
2022-05-17 | $10.87 | $10.93 | $10.61 | $10.88 | $10.83 | 12,360,340 |
2022-05-16 | $10.50 | $10.84 | $10.35 | $10.84 | $10.79 | 14,181,810 |
2022-05-13 | $10.56 | $10.62 | $10.37 | $10.46 | $10.41 | 7,429,330 |
2022-05-12 | $10.52 | $10.68 | $10.30 | $10.53 | $10.48 | 11,067,100 |
2022-05-11 | $10.64 | $10.97 | $10.52 | $10.60 | $10.55 | 15,790,060 |
2022-05-10 | $10.24 | $10.70 | $10.15 | $10.60 | $10.55 | 9,879,090 |
2022-05-09 | $10.32 | $10.64 | $10.20 | $10.44 | $10.39 | 9,399,190 |
2022-05-06 | $10.14 | $10.62 | $9.99 | $10.42 | $10.37 | 10,211,290 |
2022-05-05 | $10.45 | $10.60 | $10.33 | $10.37 | $10.32 | 9,447,190 |
2022-05-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.47 | 0 |
2022-05-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.47 | 0 |
2022-04-29 | $9.95 | $10.55 | $9.90 | $10.52 | $10.47 | 12,565,750 |
2022-04-28 | $10.03 | $10.08 | $9.68 | $9.79 | $9.74 | 8,336,030 |
2022-04-27 | $9.81 | $10.18 | $9.66 | $10.12 | $10.07 | 8,141,310 |
2022-04-26 | $9.99 | $10.17 | $9.69 | $9.81 | $9.76 | 7,895,260 |
2022-04-25 | $10.10 | $10.17 | $9.62 | $9.91 | $9.86 | 9,336,200 |
2022-04-22 | $10.27 | $10.51 | $10.06 | $10.32 | $10.27 | 6,310,400 |
2022-04-21 | $10.64 | $10.81 | $10.20 | $10.33 | $10.28 | 10,872,410 |
2022-04-20 | $10.83 | $11.06 | $10.60 | $10.74 | $10.69 | 14,306,170 |
2022-04-19 | $10.53 | $10.74 | $10.44 | $10.58 | $10.53 | 6,751,840 |
2022-04-18 | $10.00 | $10.89 | $9.78 | $10.52 | $10.47 | 10,364,860 |
2022-04-15 | $10.26 | $10.33 | $9.87 | $10.09 | $10.04 | 7,993,410 |
2022-04-14 | $10.36 | $10.58 | $10.26 | $10.38 | $10.33 | 4,929,830 |
2022-04-13 | $10.40 | $10.60 | $10.19 | $10.41 | $10.36 | 7,549,580 |
2022-04-12 | $10.05 | $10.53 | $10.03 | $10.52 | $10.47 | 8,084,260 |
2022-04-11 | $10.18 | $10.41 | $9.99 | $10.04 | $9.99 | 6,845,400 |
2022-04-08 | $10.38 | $10.48 | $10.14 | $10.27 | $10.22 | 7,652,630 |
2022-04-07 | $10.97 | $11.02 | $10.34 | $10.37 | $10.32 | 16,075,470 |
2022-04-06 | $11.33 | $11.35 | $11.00 | $11.10 | $11.05 | 10,755,340 |
2022-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 0 |
2022-04-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.13 | 0 |
2022-04-01 | $11.02 | $11.34 | $10.84 | $11.18 | $11.13 | 12,462,110 |
2022-03-31 | $10.94 | $11.15 | $10.78 | $11.13 | $11.08 | 10,887,240 |
2022-03-30 | $10.89 | $11.19 | $10.83 | $10.95 | $10.90 | 9,275,250 |
2022-03-29 | $11.02 | $11.25 | $10.83 | $10.85 | $10.80 | 12,792,330 |
2022-03-28 | $11.10 | $11.48 | $10.90 | $11.13 | $11.08 | 17,834,350 |
2022-03-25 | $11.33 | $11.37 | $10.85 | $10.98 | $10.93 | 16,001,950 |
2022-03-24 | $11.60 | $11.80 | $11.08 | $11.20 | $11.15 | 26,823,940 |
2022-03-23 | $10.82 | $11.85 | $10.71 | $11.70 | $11.64 | 30,623,520 |
2022-03-22 | $11.00 | $11.02 | $10.71 | $10.73 | $10.68 | 12,327,400 |
2022-03-21 | $10.30 | $11.22 | $10.28 | $10.98 | $10.93 | 23,021,000 |
2022-03-18 | $10.39 | $10.40 | $10.16 | $10.34 | $10.29 | 8,033,780 |
2022-03-17 | $10.51 | $10.68 | $10.31 | $10.43 | $10.38 | 12,779,440 |
2022-03-16 | $10.10 | $10.45 | $9.73 | $10.35 | $10.30 | 12,913,060 |
2022-03-15 | $10.26 | $10.47 | $9.88 | $9.90 | $9.85 | 11,192,190 |
2022-03-14 | $10.76 | $10.77 | $10.28 | $10.29 | $10.24 | 10,648,390 |
2022-03-11 | $10.49 | $10.88 | $10.20 | $10.82 | $10.77 | 14,490,890 |
2022-03-10 | $10.50 | $10.88 | $10.33 | $10.49 | $10.44 | 10,227,070 |
2022-03-09 | $10.50 | $10.55 | $9.76 | $10.27 | $10.22 | 12,045,720 |
2022-03-08 | $10.80 | $10.98 | $10.36 | $10.41 | $10.36 | 11,201,900 |
2022-03-07 | $10.98 | $11.02 | $10.75 | $10.80 | $10.75 | 7,975,380 |
2022-03-04 | $11.05 | $11.16 | $10.85 | $11.03 | $10.98 | 9,108,750 |
2022-03-03 | $11.57 | $11.65 | $11.10 | $11.16 | $11.11 | 12,699,730 |
2022-03-02 | $11.35 | $11.63 | $11.30 | $11.60 | $11.55 | 8,962,000 |
2022-03-01 | $11.52 | $11.59 | $11.32 | $11.42 | $11.37 | 7,530,700 |
2022-02-28 | $11.47 | $11.63 | $11.17 | $11.46 | $11.41 | 12,106,100 |
2022-02-25 | $11.70 | $11.85 | $11.41 | $11.47 | $11.42 | 13,317,660 |
2022-02-24 | $12.00 | $12.18 | $11.22 | $11.44 | $11.39 | 25,157,110 |
2022-02-23 | $11.80 | $12.21 | $11.70 | $12.07 | $12.01 | 23,203,660 |
2022-02-22 | $11.68 | $11.90 | $11.53 | $11.75 | $11.69 | 19,702,770 |
2022-02-21 | $11.39 | $11.93 | $11.30 | $11.80 | $11.74 | 19,761,580 |
2022-02-18 | $10.78 | $11.46 | $10.76 | $11.38 | $11.33 | 19,880,580 |
2022-02-17 | $10.82 | $11.05 | $10.66 | $10.78 | $10.73 | 8,716,600 |
2022-02-16 | $11.10 | $11.24 | $10.77 | $10.84 | $10.79 | 9,378,750 |
2022-02-15 | $10.96 | $11.07 | $10.66 | $10.78 | $10.73 | 9,580,420 |
2022-02-14 | $11.00 | $11.07 | $10.75 | $10.81 | $10.76 | 9,836,050 |
2022-02-11 | $11.51 | $11.53 | $10.97 | $11.07 | $11.02 | 16,355,930 |
2022-02-10 | $11.50 | $11.61 | $11.38 | $11.54 | $11.49 | 10,080,060 |
2022-02-09 | $11.38 | $11.72 | $11.32 | $11.63 | $11.58 | 16,468,510 |
2022-02-08 | $10.91 | $11.54 | $10.73 | $11.39 | $11.34 | 20,947,550 |
2022-02-07 | $11.20 | $11.29 | $10.61 | $10.82 | $10.77 | 12,101,400 |
2022-02-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 0 |
2022-02-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 0 |
2022-02-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 0 |
2022-02-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.90 | 0 |
2022-01-28 | $10.60 | $11.42 | $10.60 | $10.95 | $10.90 | 20,567,620 |
2022-01-27 | $11.11 | $11.24 | $10.45 | $10.48 | $10.43 | 23,543,400 |
2022-01-26 | $11.31 | $11.66 | $11.00 | $11.36 | $11.31 | 22,562,050 |
2022-01-25 | $11.84 | $11.92 | $11.20 | $11.26 | $11.21 | 22,013,160 |
2022-01-24 | $11.51 | $11.93 | $11.45 | $11.93 | $11.87 | 17,860,260 |
2022-01-21 | $11.75 | $11.90 | $11.45 | $11.71 | $11.65 | 19,931,150 |
2022-01-20 | $11.70 | $12.18 | $11.36 | $11.93 | $11.87 | 27,155,900 |
2022-01-19 | $11.21 | $11.74 | $11.21 | $11.67 | $11.62 | 20,100,890 |
2022-01-18 | $11.53 | $11.96 | $11.43 | $11.48 | $11.43 | 29,471,970 |
2022-01-17 | $11.51 | $12.05 | $11.47 | $11.65 | $11.60 | 33,257,930 |
2022-01-14 | $10.94 | $11.44 | $10.90 | $11.41 | $11.36 | 22,498,770 |
2022-01-13 | $11.01 | $11.18 | $10.88 | $11.00 | $10.95 | 19,045,820 |
2022-01-12 | $10.82 | $10.95 | $10.68 | $10.93 | $10.88 | 17,450,260 |
2022-01-11 | $10.83 | $10.83 | $10.52 | $10.73 | $10.68 | 16,680,740 |
2022-01-10 | $10.20 | $10.78 | $10.08 | $10.69 | $10.64 | 21,837,000 |
2022-01-07 | $10.37 | $10.65 | $10.18 | $10.20 | $10.15 | 14,913,930 |
2022-01-06 | $10.39 | $10.51 | $10.28 | $10.33 | $10.28 | 11,886,000 |
2022-01-05 | $10.55 | $10.72 | $10.27 | $10.47 | $10.42 | 21,093,010 |
2022-01-04 | $10.38 | $10.62 | $10.36 | $10.56 | $10.51 | 21,651,450 |
2022-01-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.30 | 0 |
2021-12-31 | $10.24 | $10.41 | $10.16 | $10.35 | $10.30 | 16,686,750 |
2021-12-30 | $10.23 | $10.35 | $10.06 | $10.30 | $10.25 | 22,298,070 |
2021-12-29 | $9.91 | $10.10 | $9.81 | $10.10 | $10.05 | 13,417,180 |
2021-12-28 | $9.69 | $10.48 | $9.69 | $10.01 | $9.96 | 23,574,820 |
2021-12-27 | $9.70 | $9.83 | $9.55 | $9.68 | $9.63 | 6,923,320 |
2021-12-24 | $9.96 | $9.96 | $9.71 | $9.71 | $9.66 | 9,211,350 |
2021-12-23 | $10.08 | $10.08 | $9.86 | $9.91 | $9.86 | 9,961,420 |
2021-12-22 | $9.84 | $10.26 | $9.82 | $10.04 | $9.99 | 15,695,020 |
2021-12-21 | $9.76 | $9.92 | $9.76 | $9.88 | $9.83 | 8,327,540 |
2021-12-20 | $9.97 | $10.02 | $9.67 | $9.70 | $9.65 | 9,831,900 |
2021-12-17 | $10.05 | $10.09 | $9.91 | $9.91 | $9.86 | 9,594,040 |
2021-12-16 | $9.99 | $10.18 | $9.84 | $10.10 | $10.05 | 15,210,950 |
2021-12-15 | $9.84 | $10.19 | $9.82 | $9.95 | $9.90 | 17,106,170 |
2021-12-14 | $9.69 | $9.94 | $9.57 | $9.88 | $9.83 | 14,046,310 |
2021-12-13 | $9.63 | $9.71 | $9.56 | $9.69 | $9.64 | 8,579,980 |
2021-12-07 | $9.55 | $9.97 | $9.52 | $9.83 | $9.78 | 21,808,390 |
2021-12-06 | $9.65 | $9.71 | $9.33 | $9.49 | $9.45 | 13,750,690 |
2021-12-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.60 | 11,152,190 |
2021-12-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.54 | 17,319,380 |
2021-12-01 | $9.91 | $10.05 | $9.82 | $9.96 | $9.91 | 20,638,680 |
2021-11-30 | $9.42 | $10.06 | $9.40 | $9.99 | $9.94 | 37,954,010 |
2021-11-29 | $9.50 | $9.51 | $9.28 | $9.32 | $9.28 | 16,223,320 |
2021-11-26 | $9.50 | $9.68 | $9.30 | $9.66 | $9.61 | 16,643,970 |
2021-11-25 | $9.67 | $9.72 | $9.52 | $9.53 | $9.49 | 12,231,720 |
2021-11-24 | $9.50 | $9.67 | $9.44 | $9.67 | $9.62 | 14,150,090 |
2021-11-23 | $9.52 | $9.56 | $9.32 | $9.55 | $9.51 | 13,802,720 |
2021-11-22 | $9.45 | $9.57 | $9.39 | $9.52 | $9.48 | 9,547,100 |
2021-11-19 | $9.44 | $9.62 | $9.35 | $9.46 | $9.42 | 11,705,350 |
2021-11-18 | $9.66 | $9.74 | $9.34 | $9.37 | $9.33 | 13,357,930 |
2021-11-17 | $9.28 | $9.63 | $9.27 | $9.60 | $9.55 | 14,268,960 |
2021-11-16 | $9.53 | $9.55 | $9.28 | $9.32 | $9.28 | 11,790,750 |
2021-11-15 | $9.30 | $9.52 | $9.27 | $9.52 | $9.48 | 12,983,200 |
2021-11-12 | $9.22 | $9.34 | $9.13 | $9.31 | $9.27 | 11,983,850 |
2021-11-11 | $9.17 | $9.33 | $9.12 | $9.24 | $9.20 | 10,552,730 |
2021-11-10 | $9.14 | $9.26 | $9.06 | $9.22 | $9.18 | 9,511,760 |
2021-11-09 | $9.18 | $9.27 | $9.08 | $9.17 | $9.13 | 8,095,510 |
2021-11-08 | $9.15 | $9.21 | $9.05 | $9.18 | $9.14 | 7,835,980 |
2021-11-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.92 | 15,547,010 |
2021-11-04 | $9.00 | $9.02 | $8.87 | $8.96 | $8.92 | 8,327,620 |
2021-11-03 | $8.67 | $9.03 | $8.67 | $9.01 | $8.97 | 11,771,360 |
2021-11-02 | $8.83 | $8.95 | $8.58 | $8.65 | $8.61 | 11,645,540 |
2021-11-01 | $8.64 | $8.87 | $8.53 | $8.81 | $8.77 | 9,251,410 |
2021-10-29 | $8.60 | $8.82 | $8.55 | $8.69 | $8.65 | 9,338,750 |
2021-10-28 | $8.59 | $8.69 | $8.46 | $8.54 | $8.50 | 8,378,700 |
2021-10-27 | $8.88 | $8.90 | $8.51 | $8.57 | $8.53 | 11,852,000 |
2021-10-26 | $8.90 | $8.99 | $8.87 | $8.88 | $8.84 | 7,523,410 |
2021-10-25 | $8.90 | $9.01 | $8.72 | $8.99 | $8.95 | 8,565,200 |
2021-10-22 | $8.93 | $9.02 | $8.86 | $8.90 | $8.86 | 8,627,610 |
2021-10-21 | $9.17 | $9.20 | $8.89 | $8.96 | $8.92 | 14,384,970 |
2021-10-20 | $9.27 | $9.47 | $9.12 | $9.21 | $9.17 | 14,317,360 |
2021-10-19 | $9.11 | $9.24 | $9.09 | $9.15 | $9.11 | 10,477,640 |
2021-10-18 | $9.40 | $9.40 | $9.07 | $9.10 | $9.06 | 17,586,020 |
2021-10-15 | $9.70 | $9.70 | $9.20 | $9.38 | $9.34 | 15,839,500 |
2021-10-14 | $9.45 | $9.53 | $9.19 | $9.42 | $9.38 | 12,201,500 |
2021-10-13 | $9.60 | $9.77 | $9.05 | $9.42 | $9.38 | 20,915,790 |
2021-10-12 | $10.00 | $10.03 | $9.74 | $9.88 | $9.83 | 11,463,250 |
2021-10-11 | $9.81 | $10.20 | $9.70 | $10.05 | $10.00 | 14,987,600 |
2021-10-08 | $9.88 | $10.07 | $9.73 | $9.81 | $9.76 | 13,470,450 |
2021-10-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.74 | 0 |
2021-10-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.74 | 0 |
2021-09-30 | $9.40 | $9.82 | $9.38 | $9.79 | $9.74 | 14,491,050 |
2021-09-29 | $9.72 | $9.80 | $9.27 | $9.29 | $9.25 | 15,774,950 |
2021-09-28 | $9.71 | $9.88 | $9.57 | $9.73 | $9.68 | 14,437,810 |
2021-09-27 | $10.13 | $10.27 | $9.60 | $9.67 | $9.62 | 20,563,770 |
2021-09-24 | $10.25 | $10.61 | $10.10 | $10.13 | $10.08 | 20,376,980 |
2021-09-23 | $10.88 | $10.95 | $10.20 | $10.36 | $10.31 | 29,889,710 |
2021-09-22 | $10.21 | $10.72 | $10.12 | $10.68 | $10.63 | 17,912,250 |
2021-09-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.35 | 0 |
2021-09-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.35 | 0 |
2021-09-17 | $10.33 | $10.45 | $10.06 | $10.40 | $10.35 | 14,364,550 |
2021-09-16 | $10.49 | $10.90 | $10.30 | $10.32 | $10.27 | 22,165,480 |
2021-09-15 | $10.36 | $10.54 | $10.20 | $10.42 | $10.37 | 19,986,710 |
2021-09-14 | $10.65 | $10.96 | $10.39 | $10.43 | $10.38 | 25,814,500 |
2021-09-13 | $10.67 | $10.82 | $10.51 | $10.71 | $10.66 | 14,795,400 |
2021-09-10 | $10.90 | $10.95 | $10.61 | $10.66 | $10.61 | 16,230,740 |
2021-09-09 | $11.04 | $11.09 | $10.72 | $10.92 | $10.87 | 17,838,800 |
2021-09-08 | $11.17 | $11.31 | $11.01 | $11.08 | $11.03 | 17,424,350 |
2021-09-07 | $11.18 | $11.38 | $10.94 | $11.19 | $11.14 | 20,915,150 |
2021-09-06 | $10.77 | $11.54 | $10.77 | $11.12 | $11.07 | 29,975,150 |
2021-09-03 | $11.17 | $11.44 | $10.88 | $10.94 | $10.89 | 32,396,020 |
2021-09-02 | $11.65 | $11.70 | $11.00 | $11.08 | $11.03 | 37,483,900 |
2021-09-01 | $12.58 | $12.68 | $11.56 | $11.59 | $11.54 | 47,153,930 |
2021-08-31 | $12.17 | $12.78 | $11.99 | $12.29 | $12.23 | 58,472,010 |
2021-08-30 | $12.10 | $12.71 | $11.35 | $12.27 | $12.21 | 83,411,380 |
2021-08-27 | $9.83 | $11.82 | $9.79 | $11.59 | $11.54 | 94,278,080 |
2021-08-26 | $9.72 | $10.16 | $9.69 | $9.85 | $9.80 | 17,308,100 |
2021-08-25 | $9.84 | $10.05 | $9.69 | $9.84 | $9.79 | 13,581,050 |
2021-08-24 | $9.45 | $10.05 | $9.33 | $9.85 | $9.80 | 23,974,620 |
2021-08-23 | $9.22 | $9.59 | $9.19 | $9.45 | $9.41 | 14,135,800 |
2021-08-20 | $9.10 | $9.26 | $8.85 | $9.21 | $9.17 | 9,290,790 |
2021-08-19 | $9.17 | $9.23 | $9.10 | $9.12 | $9.08 | 7,366,600 |
2021-08-18 | $9.24 | $9.24 | $8.99 | $9.17 | $9.13 | 11,728,670 |
2021-08-17 | $9.39 | $9.51 | $9.15 | $9.21 | $9.17 | 15,801,390 |
2021-08-16 | $9.78 | $9.78 | $9.34 | $9.38 | $9.34 | 21,156,230 |
2021-08-13 | $10.16 | $10.24 | $9.82 | $9.86 | $9.81 | 19,969,720 |
2021-08-12 | $10.10 | $10.58 | $10.05 | $10.27 | $10.22 | 24,740,280 |
2021-08-11 | $10.09 | $10.13 | $9.85 | $9.98 | $9.93 | 13,647,700 |
2021-08-10 | $9.83 | $10.33 | $9.70 | $10.09 | $10.04 | 19,385,120 |
2021-08-09 | $9.91 | $10.09 | $9.81 | $9.85 | $9.80 | 13,681,430 |
2021-08-06 | $9.98 | $10.15 | $9.78 | $9.99 | $9.94 | 13,518,250 |
2021-08-05 | $10.35 | $10.36 | $9.80 | $9.90 | $9.85 | 25,145,230 |
2021-08-04 | $10.40 | $10.63 | $10.24 | $10.50 | $10.45 | 26,326,460 |
2021-08-03 | $10.05 | $11.05 | $10.01 | $10.57 | $10.52 | 39,515,130 |
2021-08-02 | $10.02 | $10.34 | $9.84 | $10.15 | $10.10 | 18,698,080 |
2021-07-30 | $9.78 | $10.28 | $9.71 | $9.99 | $9.94 | 19,998,530 |
2021-07-29 | $9.70 | $10.05 | $9.70 | $9.84 | $9.79 | 16,500,410 |
2021-07-28 | $9.85 | $10.00 | $9.40 | $9.52 | $9.48 | 19,102,030 |
2021-07-27 | $10.15 | $10.27 | $9.73 | $9.80 | $9.75 | 22,295,220 |
2021-07-26 | $10.56 | $10.67 | $9.78 | $10.09 | $10.04 | 27,087,450 |
2021-07-23 | $11.10 | $11.10 | $10.47 | $10.60 | $10.55 | 27,383,810 |
2021-07-22 | $11.30 | $11.49 | $10.78 | $11.16 | $11.11 | 41,538,400 |
2021-07-21 | $10.34 | $11.24 | $10.31 | $11.09 | $11.04 | 50,856,790 |
2021-07-20 | $10.45 | $10.71 | $10.15 | $10.50 | $10.45 | 53,152,710 |
2021-07-19 | $9.68 | $11.08 | $9.45 | $10.92 | $10.87 | 57,467,860 |
2021-07-16 | $9.23 | $9.37 | $9.12 | $9.23 | $9.19 | 9,606,050 |
2021-07-15 | $9.39 | $9.43 | $9.10 | $9.21 | $9.17 | 10,846,680 |
2021-07-14 | $9.56 | $9.70 | $9.26 | $9.26 | $9.22 | 17,009,910 |
2021-07-13 | $9.47 | $10.20 | $9.47 | $9.75 | $9.70 | 32,319,410 |
2021-07-12 | $8.78 | $9.54 | $8.77 | $9.46 | $9.42 | 23,743,570 |
2021-07-09 | $8.88 | $8.88 | $8.71 | $8.74 | $8.70 | 6,968,720 |
2021-07-08 | $8.70 | $9.03 | $8.69 | $8.91 | $8.87 | 8,833,820 |
2021-07-07 | $8.87 | $8.87 | $8.66 | $8.79 | $8.75 | 6,573,360 |
2021-07-06 | $8.99 | $8.99 | $8.75 | $8.88 | $8.84 | 7,512,360 |
2021-07-05 | $8.92 | $9.17 | $8.90 | $9.04 | $9.00 | 10,349,800 |
2021-07-02 | $8.58 | $8.84 | $8.58 | $8.72 | $8.68 | 4,998,790 |
2021-07-01 | $8.96 | $8.96 | $8.61 | $8.61 | $8.57 | 7,093,670 |
2021-06-30 | $8.88 | $9.00 | $8.78 | $8.97 | $8.93 | 8,232,520 |
2021-06-29 | $8.75 | $9.01 | $8.73 | $8.87 | $8.83 | 9,845,680 |
2021-06-28 | $8.67 | $8.82 | $8.63 | $8.78 | $8.74 | 5,320,950 |
2021-06-25 | $8.79 | $8.87 | $8.65 | $8.70 | $8.66 | 8,070,000 |
2021-06-24 | $9.17 | $9.17 | $8.73 | $8.76 | $8.72 | 11,656,330 |
2021-06-23 | $9.16 | $9.22 | $9.02 | $9.17 | $9.13 | 8,240,490 |
2021-06-22 | $9.42 | $9.42 | $9.08 | $9.17 | $9.13 | 9,530,690 |
2021-06-21 | $9.21 | $9.45 | $9.17 | $9.43 | $9.39 | 9,015,940 |
2021-06-18 | $9.26 | $9.34 | $9.09 | $9.26 | $9.22 | 9,300,820 |
2021-06-17 | $9.27 | $9.53 | $9.07 | $9.31 | $9.27 | 10,880,620 |
2021-06-16 | $9.30 | $9.50 | $9.24 | $9.28 | $9.24 | 7,063,580 |
2021-06-15 | $9.45 | $9.65 | $9.29 | $9.36 | $9.32 | 9,499,770 |
2021-06-14 | $9.48 | $9.48 | $9.48 | $9.48 | $9.44 | 0 |
2021-06-11 | $9.70 | $10.09 | $9.46 | $9.48 | $9.44 | 15,542,690 |
2021-06-10 | $9.50 | $9.84 | $9.44 | $9.71 | $9.66 | 11,428,830 |
2021-06-09 | $9.66 | $9.72 | $9.38 | $9.53 | $9.49 | 9,666,240 |
2021-06-08 | $9.83 | $9.87 | $9.58 | $9.64 | $9.59 | 11,891,870 |
2021-06-07 | $9.76 | $9.97 | $9.67 | $9.92 | $9.87 | 11,727,990 |
2021-06-04 | $9.76 | $10.02 | $9.63 | $9.75 | $9.70 | 13,202,630 |
2021-06-03 | $9.99 | $10.06 | $9.64 | $9.66 | $9.61 | 11,890,970 |
2021-06-02 | $10.20 | $10.29 | $9.79 | $9.88 | $9.83 | 15,844,620 |
2021-06-01 | $10.10 | $10.42 | $9.90 | $10.32 | $10.27 | 24,820,410 |
2021-05-31 | $9.91 | $10.43 | $9.63 | $10.30 | $10.25 | 43,251,490 |
2021-05-28 | $8.42 | $10.03 | $8.42 | $9.74 | $9.69 | 47,072,270 |
2021-05-27 | $8.21 | $8.41 | $8.19 | $8.36 | $8.32 | 6,441,090 |
2021-05-26 | $8.21 | $8.34 | $8.16 | $8.22 | $8.18 | 5,535,270 |
2021-05-25 | $8.20 | $8.33 | $8.11 | $8.24 | $8.15 | 5,868,850 |
2021-05-24 | $8.08 | $8.25 | $8.01 | $8.20 | $8.11 | 4,374,510 |
2021-05-21 | $8.07 | $8.18 | $8.01 | $8.09 | $8.00 | 3,946,360 |
2021-05-20 | $8.04 | $8.09 | $7.99 | $8.01 | $7.92 | 2,833,870 |
2021-05-19 | $8.07 | $8.08 | $7.97 | $8.01 | $7.92 | 3,000,950 |
2021-05-18 | $8.01 | $8.13 | $8.01 | $8.09 | $8.00 | 2,625,490 |
2021-05-17 | $8.26 | $8.30 | $8.05 | $8.08 | $7.99 | 4,128,420 |
2021-05-14 | $8.36 | $8.36 | $8.16 | $8.26 | $8.17 | 4,504,710 |
2021-05-13 | $8.26 | $8.40 | $8.18 | $8.20 | $8.11 | 4,027,310 |
2021-05-12 | $8.26 | $8.40 | $8.25 | $8.29 | $8.20 | 4,172,170 |
2021-05-11 | $7.93 | $8.31 | $7.88 | $8.26 | $8.17 | 5,497,620 |
2021-05-10 | $8.10 | $8.12 | $7.91 | $7.96 | $7.87 | 4,678,810 |
2021-05-07 | $8.03 | $8.14 | $8.03 | $8.06 | $7.97 | 2,982,640 |
2021-05-06 | $8.22 | $8.34 | $8.02 | $8.05 | $7.96 | 3,916,230 |
2021-05-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.13 | 0 |
2021-05-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.13 | 0 |
2021-04-30 | $8.18 | $8.30 | $8.05 | $8.22 | $8.13 | 4,419,900 |
2021-04-29 | $8.31 | $8.39 | $8.21 | $8.28 | $8.19 | 2,994,500 |
2021-04-28 | $8.40 | $8.40 | $8.24 | $8.27 | $8.18 | 2,939,180 |
2021-04-27 | $8.46 | $8.59 | $8.33 | $8.36 | $8.27 | 3,791,950 |
2021-04-26 | $8.43 | $8.64 | $8.43 | $8.50 | $8.41 | 4,368,680 |
2021-04-23 | $8.66 | $8.67 | $8.37 | $8.45 | $8.36 | 6,030,800 |
2021-04-22 | $8.71 | $8.73 | $8.60 | $8.66 | $8.57 | 4,454,000 |
2021-04-21 | $8.73 | $8.79 | $8.64 | $8.71 | $8.62 | 3,278,450 |
2021-04-20 | $8.91 | $8.92 | $8.74 | $8.75 | $8.66 | 5,165,730 |
2021-04-19 | $8.76 | $8.94 | $8.69 | $8.87 | $8.77 | 5,564,220 |
2021-04-16 | $8.63 | $8.81 | $8.63 | $8.76 | $8.67 | 4,737,710 |
2021-04-15 | $8.70 | $8.73 | $8.58 | $8.64 | $8.55 | 6,295,150 |
2021-04-14 | $8.96 | $9.06 | $8.55 | $8.68 | $8.59 | 14,262,990 |
2021-04-13 | $9.73 | $9.76 | $8.92 | $9.00 | $8.90 | 18,735,480 |
2021-04-12 | $9.93 | $9.99 | $9.81 | $9.83 | $9.72 | 4,314,450 |
2021-04-09 | $9.96 | $10.01 | $9.81 | $9.89 | $9.78 | 3,714,350 |
2021-04-08 | $10.05 | $10.05 | $9.92 | $9.96 | $9.85 | 4,754,090 |
2021-04-07 | $10.02 | $10.12 | $9.94 | $10.07 | $9.96 | 6,229,580 |
2021-04-06 | $10.00 | $10.09 | $9.96 | $10.00 | $9.89 | 5,508,500 |
2021-04-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.94 | 0 |
2021-04-02 | $10.02 | $10.07 | $9.89 | $10.05 | $9.94 | 5,763,560 |
2021-04-01 | $9.99 | $10.06 | $9.86 | $9.98 | $9.87 | 7,951,390 |
2021-03-31 | $9.70 | $10.09 | $9.60 | $10.07 | $9.96 | 9,046,690 |
2021-03-30 | $9.67 | $9.78 | $9.57 | $9.75 | $9.65 | 5,613,430 |
2021-03-29 | $9.76 | $10.04 | $9.63 | $9.67 | $9.57 | 8,050,740 |
2021-03-26 | $9.66 | $9.75 | $9.52 | $9.71 | $9.61 | 5,593,240 |
2021-03-25 | $9.49 | $9.87 | $9.44 | $9.67 | $9.57 | 7,017,300 |
2021-03-24 | $9.62 | $9.74 | $9.46 | $9.54 | $9.44 | 5,763,810 |
2021-03-23 | $9.61 | $9.74 | $9.53 | $9.62 | $9.52 | 5,829,700 |
2021-03-22 | $9.34 | $9.70 | $9.34 | $9.62 | $9.52 | 5,173,190 |
2021-03-19 | $9.59 | $9.64 | $9.26 | $9.39 | $9.29 | 7,025,150 |
2021-03-18 | $9.55 | $9.68 | $9.44 | $9.60 | $9.50 | 5,175,350 |
2021-03-17 | $9.68 | $9.68 | $9.38 | $9.56 | $9.46 | 5,031,860 |
2021-03-16 | $9.34 | $9.60 | $9.34 | $9.59 | $9.49 | 4,863,950 |
2021-03-15 | $9.55 | $9.62 | $9.27 | $9.31 | $9.21 | 6,427,150 |
2021-03-12 | $9.83 | $9.88 | $9.43 | $9.58 | $9.48 | 6,462,100 |
2021-03-11 | $9.53 | $9.82 | $9.46 | $9.79 | $9.68 | 6,370,150 |
2021-03-10 | $9.98 | $10.07 | $9.55 | $9.56 | $9.46 | 8,522,550 |
2021-03-09 | $10.03 | $10.21 | $9.68 | $9.89 | $9.78 | 10,569,850 |
2021-03-08 | $10.28 | $10.41 | $10.02 | $10.03 | $9.92 | 10,107,580 |
2021-03-05 | $10.27 | $10.45 | $10.18 | $10.36 | $10.25 | 9,920,390 |
2021-03-04 | $10.30 | $10.41 | $10.15 | $10.23 | $10.12 | 10,038,150 |
2021-03-03 | $10.37 | $10.45 | $10.15 | $10.34 | $10.23 | 14,701,340 |
2021-03-02 | $10.08 | $10.50 | $9.98 | $10.37 | $10.26 | 22,763,580 |
2021-03-01 | $9.40 | $9.95 | $9.40 | $9.94 | $9.83 | 11,431,050 |
2021-02-26 | $9.25 | $9.48 | $9.25 | $9.35 | $9.25 | 6,709,960 |
2021-02-25 | $9.87 | $9.99 | $9.30 | $9.31 | $9.21 | 14,210,040 |
2021-02-24 | $9.96 | $10.25 | $9.78 | $9.88 | $9.77 | 10,948,160 |
2021-02-23 | $9.86 | $10.10 | $9.65 | $10.01 | $9.90 | 12,153,910 |
2021-02-22 | $10.20 | $10.39 | $9.94 | $9.94 | $9.83 | 14,528,470 |
2021-02-19 | $10.07 | $10.39 | $10.06 | $10.33 | $10.22 | 11,792,510 |
2021-02-18 | $9.80 | $10.29 | $9.70 | $10.20 | $10.09 | 14,657,720 |
2021-02-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
2021-02-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
2021-02-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
2021-02-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
2021-02-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.64 | 0 |
2021-02-10 | $9.70 | $9.86 | $9.60 | $9.74 | $9.64 | 8,982,910 |
2021-02-09 | $9.55 | $9.88 | $9.40 | $9.81 | $9.70 | 10,309,200 |
2021-02-08 | $9.47 | $9.69 | $9.32 | $9.57 | $9.47 | 7,800,000 |
2021-02-05 | $9.40 | $9.55 | $9.30 | $9.36 | $9.26 | 7,474,300 |
2021-02-04 | $8.93 | $9.65 | $8.93 | $9.47 | $9.37 | 9,920,270 |
2021-02-03 | $9.59 | $9.59 | $9.03 | $9.05 | $8.95 | 9,525,190 |
2021-02-02 | $9.53 | $9.78 | $9.46 | $9.61 | $9.51 | 10,920,290 |
2021-02-01 | $9.39 | $9.77 | $9.28 | $9.69 | $9.59 | 13,600,950 |
2021-01-29 | $9.20 | $9.36 | $8.93 | $9.27 | $9.17 | 8,721,720 |
2021-01-28 | $9.31 | $9.43 | $9.22 | $9.23 | $9.13 | 7,372,750 |
2021-01-27 | $8.99 | $9.47 | $8.87 | $9.40 | $9.30 | 14,222,250 |
2021-01-26 | $9.00 | $9.22 | $8.80 | $9.09 | $8.99 | 11,422,550 |
2021-01-25 | $9.40 | $9.45 | $9.06 | $9.07 | $8.97 | 13,273,350 |
2021-01-22 | $9.31 | $9.58 | $9.21 | $9.40 | $9.30 | 18,531,800 |
2021-01-21 | $9.21 | $9.47 | $9.18 | $9.30 | $9.20 | 18,691,610 |
2021-01-20 | $9.35 | $9.52 | $9.14 | $9.29 | $9.19 | 33,445,260 |
2021-01-19 | $9.03 | $9.89 | $9.03 | $9.89 | $9.78 | 46,841,640 |
2021-01-18 | $7.83 | $8.30 | $7.82 | $8.24 | $8.15 | 10,378,460 |
2021-01-15 | $7.75 | $8.12 | $7.75 | $7.89 | $7.81 | 6,509,010 |
2021-01-14 | $7.83 | $7.95 | $7.65 | $7.80 | $7.72 | 5,964,000 |
2021-01-13 | $7.80 | $7.90 | $7.65 | $7.74 | $7.66 | 6,176,700 |
2021-01-12 | $7.67 | $7.94 | $7.61 | $7.88 | $7.80 | 6,022,100 |
2021-01-11 | $7.85 | $8.10 | $7.57 | $7.65 | $7.57 | 8,534,110 |
2021-01-08 | $7.75 | $8.02 | $7.55 | $7.77 | $7.69 | 8,081,650 |
2021-01-07 | $8.13 | $8.23 | $7.59 | $7.72 | $7.64 | 9,466,780 |
2021-01-06 | $8.49 | $8.49 | $8.14 | $8.20 | $8.11 | 5,800,220 |
2021-01-05 | $8.45 | $8.59 | $8.38 | $8.51 | $8.42 | 4,611,560 |
2021-01-04 | $8.35 | $8.54 | $8.32 | $8.51 | $8.42 | 4,525,440 |
2021-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.27 | 0 |
2020-12-31 | $8.21 | $8.39 | $8.21 | $8.36 | $8.27 | 3,644,130 |
2020-12-30 | $8.28 | $8.45 | $8.15 | $8.21 | $8.12 | 4,457,210 |
2020-12-29 | $8.12 | $8.44 | $7.98 | $8.28 | $8.19 | 5,397,710 |
2020-12-28 | $8.11 | $8.21 | $7.80 | $8.13 | $8.04 | 5,545,800 |
2020-12-25 | $8.14 | $8.26 | $8.10 | $8.14 | $8.05 | 2,626,900 |
2020-12-24 | $8.51 | $8.51 | $8.09 | $8.14 | $8.05 | 5,373,200 |
2020-12-23 | $8.49 | $8.59 | $8.33 | $8.39 | $8.30 | 5,748,400 |
2020-12-22 | $8.68 | $8.78 | $8.44 | $8.46 | $8.37 | 6,333,450 |
2020-12-21 | $8.68 | $8.83 | $8.58 | $8.74 | $8.65 | 3,893,790 |
2020-12-18 | $8.85 | $8.93 | $8.58 | $8.61 | $8.52 | 6,555,700 |
2020-12-17 | $8.82 | $9.01 | $8.45 | $8.93 | $8.83 | 10,114,110 |
2020-12-16 | $9.74 | $9.77 | $8.63 | $8.89 | $8.79 | 13,692,150 |
2020-12-15 | $9.65 | $9.80 | $9.64 | $9.75 | $9.65 | 2,282,300 |
2020-12-14 | $9.68 | $9.74 | $9.58 | $9.68 | $9.58 | 3,036,810 |
2020-12-11 | $9.72 | $9.84 | $9.63 | $9.68 | $9.58 | 4,629,600 |
2020-12-10 | $9.77 | $9.85 | $9.65 | $9.75 | $9.65 | 3,914,860 |
2020-12-09 | $10.10 | $10.19 | $9.78 | $9.78 | $9.68 | 7,865,180 |
2020-12-08 | $10.14 | $10.26 | $10.09 | $10.13 | $10.02 | 2,849,740 |
2020-12-07 | $10.34 | $10.34 | $10.11 | $10.14 | $10.03 | 3,995,280 |
2020-12-04 | $10.36 | $10.47 | $10.26 | $10.30 | $10.19 | 4,490,310 |
2020-12-03 | $10.31 | $10.41 | $10.20 | $10.41 | $10.30 | 6,202,270 |
2020-12-02 | $10.25 | $10.46 | $10.19 | $10.32 | $10.21 | 6,612,100 |
2020-12-01 | $10.10 | $10.46 | $10.05 | $10.34 | $10.23 | 9,241,060 |
2020-11-30 | $9.80 | $10.60 | $9.73 | $10.37 | $10.26 | 12,234,740 |
2020-11-27 | $9.89 | $9.91 | $9.70 | $9.77 | $9.67 | 5,214,650 |
2020-11-26 | $10.00 | $10.15 | $9.86 | $9.90 | $9.79 | 6,023,700 |
2020-11-25 | $10.01 | $10.19 | $9.95 | $10.10 | $9.99 | 5,041,550 |
2020-11-24 | $10.00 | $10.15 | $9.90 | $10.01 | $9.90 | 3,635,400 |
2020-11-23 | $9.94 | $10.07 | $9.83 | $10.01 | $9.90 | 4,191,060 |
2020-11-20 | $9.90 | $10.02 | $9.88 | $9.93 | $9.82 | 3,053,140 |
2020-11-19 | $9.94 | $9.94 | $9.80 | $9.92 | $9.81 | 3,812,740 |
2020-11-18 | $9.93 | $10.03 | $9.87 | $9.95 | $9.84 | 3,033,490 |
2020-11-17 | $10.01 | $10.02 | $9.83 | $9.95 | $9.84 | 3,768,350 |
2020-11-16 | $10.05 | $10.12 | $9.95 | $10.00 | $9.89 | 3,156,700 |
2020-11-13 | $9.97 | $10.06 | $9.85 | $10.05 | $9.94 | 3,039,020 |
2020-11-12 | $10.09 | $10.15 | $9.97 | $10.01 | $9.90 | 3,223,640 |
2020-11-11 | $10.31 | $10.37 | $10.02 | $10.03 | $9.92 | 6,499,450 |
2020-11-10 | $10.54 | $10.57 | $10.31 | $10.37 | $10.26 | 6,568,260 |
2020-11-09 | $10.28 | $10.59 | $10.27 | $10.55 | $10.44 | 8,147,740 |
2020-11-06 | $10.22 | $10.37 | $10.16 | $10.25 | $10.14 | 5,494,650 |
2020-11-05 | $10.18 | $10.32 | $10.06 | $10.26 | $10.15 | 5,802,520 |
2020-11-04 | $10.13 | $10.20 | $9.96 | $10.06 | $9.95 | 4,318,240 |
2020-11-03 | $9.96 | $10.19 | $9.93 | $10.17 | $10.06 | 5,418,150 |
2020-11-02 | $9.99 | $10.18 | $9.82 | $9.92 | $9.81 | 6,593,650 |
2020-10-30 | $10.30 | $10.52 | $10.04 | $10.06 | $9.95 | 7,665,090 |
2020-10-29 | $9.81 | $10.45 | $9.75 | $10.32 | $10.21 | 10,461,300 |
2020-10-28 | $10.28 | $10.33 | $9.80 | $9.87 | $9.76 | 9,609,770 |
2020-10-27 | $10.35 | $10.40 | $10.16 | $10.26 | $10.15 | 3,583,000 |
2020-10-26 | $10.32 | $10.45 | $10.18 | $10.35 | $10.24 | 3,367,450 |
2020-10-23 | $10.63 | $10.66 | $10.29 | $10.38 | $10.27 | 4,325,770 |
2020-10-22 | $10.38 | $10.73 | $10.31 | $10.58 | $10.47 | 5,864,530 |
2020-10-21 | $10.65 | $10.69 | $10.34 | $10.42 | $10.31 | 5,337,550 |
2020-10-20 | $10.45 | $10.74 | $10.41 | $10.69 | $10.58 | 4,584,640 |
2020-10-19 | $10.69 | $10.77 | $10.47 | $10.50 | $10.39 | 4,313,900 |
2020-10-16 | $10.52 | $10.64 | $10.44 | $10.63 | $10.52 | 4,426,660 |
2020-10-15 | $10.65 | $10.75 | $10.51 | $10.51 | $10.40 | 4,637,590 |
2020-10-14 | $10.89 | $10.89 | $10.63 | $10.64 | $10.53 | 6,536,750 |
2020-10-13 | $11.10 | $11.10 | $10.81 | $10.89 | $10.77 | 8,109,250 |
2020-10-12 | $10.84 | $11.07 | $10.83 | $11.05 | $10.93 | 10,897,280 |
2020-10-09 | $10.78 | $10.88 | $10.62 | $10.81 | $10.69 | 8,900,100 |
2020-10-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.55 | 0 |
2020-10-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.55 | 0 |
2020-10-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.55 | 0 |
2020-10-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.55 | 0 |
2020-10-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.55 | 0 |
2020-10-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.55 | 0 |
2020-09-30 | $10.47 | $10.74 | $10.26 | $10.66 | $10.55 | 5,692,380 |
2020-09-29 | $10.24 | $10.54 | $10.18 | $10.42 | $10.31 | 5,260,140 |
2020-09-28 | $10.56 | $10.60 | $10.12 | $10.13 | $10.02 | 5,089,210 |
2020-09-25 | $10.68 | $10.73 | $10.38 | $10.49 | $10.38 | 5,161,300 |
2020-09-24 | $11.04 | $11.04 | $10.61 | $10.61 | $10.50 | 7,699,650 |
2020-09-23 | $11.01 | $11.13 | $10.91 | $11.09 | $10.97 | 7,956,400 |
2020-09-22 | $10.85 | $11.14 | $10.80 | $10.90 | $10.78 | 6,538,950 |
2020-09-21 | $11.12 | $11.13 | $10.97 | $10.98 | $10.86 | 6,545,250 |
2020-09-18 | $10.94 | $11.09 | $10.85 | $11.08 | $10.96 | 7,311,080 |
2020-09-17 | $10.88 | $11.15 | $10.80 | $10.94 | $10.82 | 8,657,740 |
2020-09-16 | $11.26 | $11.29 | $10.75 | $10.91 | $10.79 | 14,393,590 |
2020-09-15 | $11.40 | $11.54 | $11.13 | $11.26 | $11.14 | 13,231,660 |
2020-09-14 | $11.20 | $11.55 | $11.06 | $11.46 | $11.34 | 14,749,050 |
2020-09-11 | $11.07 | $11.22 | $10.92 | $11.15 | $11.03 | 11,988,340 |
2020-09-10 | $12.49 | $12.65 | $10.88 | $10.99 | $10.87 | 29,149,070 |
2020-09-09 | $12.82 | $13.12 | $12.42 | $12.49 | $12.36 | 31,670,970 |
2020-09-08 | $12.48 | $13.10 | $12.42 | $13.10 | $12.96 | 39,027,030 |
2020-09-07 | $12.58 | $12.90 | $12.21 | $12.49 | $12.36 | 29,804,900 |
2020-09-04 | $11.76 | $12.45 | $11.70 | $12.43 | $12.30 | 21,066,430 |
2020-09-03 | $12.16 | $12.25 | $11.83 | $11.93 | $11.80 | 17,013,280 |
2020-09-02 | $11.56 | $12.49 | $11.44 | $12.34 | $12.21 | 28,312,580 |
2020-09-01 | $11.39 | $11.56 | $11.21 | $11.54 | $11.42 | 9,275,890 |
2020-08-31 | $11.67 | $11.79 | $11.40 | $11.40 | $11.28 | 10,160,900 |
2020-08-28 | $11.49 | $11.67 | $11.34 | $11.64 | $11.52 | 8,584,620 |
2020-08-27 | $11.30 | $11.64 | $11.15 | $11.52 | $11.40 | 7,616,500 |
2020-08-26 | $11.86 | $11.86 | $11.18 | $11.26 | $11.14 | 11,733,920 |
2020-08-25 | $11.52 | $11.95 | $11.45 | $11.85 | $11.72 | 12,742,720 |
2020-08-24 | $11.42 | $11.65 | $11.13 | $11.51 | $11.39 | 7,254,140 |
2020-08-21 | $11.34 | $11.50 | $11.23 | $11.32 | $11.20 | 5,660,630 |
2020-08-20 | $11.18 | $11.43 | $11.11 | $11.40 | $11.28 | 6,795,920 |
2020-08-19 | $11.75 | $11.76 | $11.30 | $11.31 | $11.19 | 12,363,440 |
2020-08-18 | $11.83 | $11.96 | $11.71 | $11.75 | $11.62 | 9,451,910 |
2020-08-17 | $11.66 | $11.92 | $11.57 | $11.88 | $11.75 | 13,391,210 |
2020-08-14 | $11.62 | $11.76 | $11.43 | $11.76 | $11.63 | 7,532,450 |
2020-08-13 | $11.68 | $11.98 | $11.52 | $11.63 | $11.51 | 8,551,660 |
2020-08-12 | $11.71 | $11.83 | $11.29 | $11.58 | $11.46 | 12,172,160 |
2020-08-11 | $12.17 | $12.28 | $11.77 | $11.79 | $11.66 | 14,048,900 |
2020-08-10 | $11.78 | $12.56 | $11.75 | $12.07 | $11.94 | 18,509,060 |
2020-08-07 | $12.10 | $12.18 | $11.60 | $11.81 | $11.68 | 14,676,640 |
2020-08-06 | $12.51 | $12.65 | $11.88 | $12.12 | $11.99 | 21,593,440 |
2020-08-05 | $12.64 | $12.72 | $12.24 | $12.46 | $12.33 | 15,033,110 |
2020-08-04 | $12.55 | $12.73 | $12.26 | $12.44 | $12.31 | 16,931,140 |
2020-08-03 | $11.61 | $12.66 | $11.60 | $12.55 | $12.42 | 26,519,160 |
2020-07-31 | $11.54 | $11.70 | $11.36 | $11.55 | $11.43 | 9,810,350 |
2020-07-30 | $11.66 | $11.75 | $11.42 | $11.44 | $11.32 | 8,980,490 |
2020-07-29 | $11.39 | $11.65 | $11.03 | $11.58 | $11.46 | 13,426,140 |
2020-07-28 | $11.31 | $11.39 | $11.13 | $11.30 | $11.18 | 9,161,050 |
2020-07-27 | $11.50 | $11.56 | $10.94 | $11.19 | $11.07 | 15,575,380 |
2020-07-24 | $12.06 | $12.72 | $11.38 | $11.40 | $11.28 | 26,144,150 |
2020-07-23 | $12.30 | $12.37 | $11.80 | $12.16 | $12.03 | 19,574,830 |
2020-07-22 | $12.49 | $12.71 | $12.23 | $12.39 | $12.26 | 17,114,760 |
2020-07-21 | $12.69 | $12.80 | $12.30 | $12.48 | $12.35 | 12,327,220 |
2020-07-20 | $12.59 | $12.69 | $12.22 | $12.60 | $12.46 | 14,490,530 |
2020-07-17 | $12.79 | $12.85 | $12.29 | $12.44 | $12.31 | 13,801,460 |
2020-07-16 | $13.55 | $13.79 | $12.56 | $12.64 | $12.50 | 20,740,630 |
2020-07-15 | $13.95 | $14.10 | $13.30 | $13.40 | $13.26 | 18,399,550 |
2020-07-14 | $13.97 | $14.44 | $13.49 | $13.86 | $13.71 | 24,215,260 |
2020-07-13 | $13.80 | $14.16 | $13.80 | $13.99 | $13.84 | 19,971,040 |
2020-07-10 | $13.90 | $14.38 | $13.77 | $13.82 | $13.67 | 18,333,770 |
2020-07-09 | $13.83 | $14.25 | $13.66 | $14.02 | $13.87 | 23,496,490 |
2020-07-08 | $13.16 | $13.94 | $13.12 | $13.94 | $13.79 | 26,125,430 |
2020-07-07 | $13.24 | $13.55 | $12.81 | $13.05 | $12.91 | 30,351,000 |
2020-07-06 | $11.85 | $12.78 | $11.85 | $12.58 | $12.45 | 26,161,950 |
2020-07-03 | $12.05 | $12.05 | $11.68 | $11.83 | $11.70 | 13,092,900 |
2020-07-02 | $11.54 | $11.99 | $11.32 | $11.90 | $11.77 | 18,562,290 |
2020-07-01 | $11.81 | $11.99 | $11.11 | $11.54 | $11.42 | 14,727,610 |
2020-06-30 | $11.18 | $11.62 | $11.10 | $11.48 | $11.36 | 13,919,920 |
2020-06-29 | $11.49 | $11.65 | $11.08 | $11.17 | $11.05 | 10,339,570 |
2020-06-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 0 |
2020-06-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.38 | 0 |
2020-06-24 | $11.46 | $11.91 | $11.05 | $11.50 | $11.38 | 19,125,960 |
2020-06-23 | $11.60 | $12.13 | $11.29 | $11.85 | $11.72 | 22,991,280 |
2020-06-22 | $11.97 | $12.00 | $11.50 | $11.58 | $11.46 | 12,444,300 |
2020-06-19 | $11.72 | $11.95 | $11.53 | $11.95 | $11.82 | 8,768,530 |
2020-06-18 | $11.79 | $11.90 | $11.70 | $11.78 | $11.65 | 6,007,060 |
2020-06-17 | $11.99 | $12.02 | $11.62 | $11.83 | $11.70 | 8,109,970 |
2020-06-16 | $12.18 | $12.20 | $11.80 | $12.01 | $11.88 | 9,401,390 |
2020-06-15 | $11.77 | $12.25 | $11.60 | $11.93 | $11.80 | 12,975,560 |
2020-06-12 | $11.43 | $11.99 | $11.25 | $11.85 | $11.72 | 11,247,900 |
2020-06-11 | $11.64 | $12.08 | $11.58 | $11.71 | $11.58 | 15,682,190 |
2020-06-10 | $11.45 | $11.66 | $11.25 | $11.58 | $11.46 | 7,992,230 |
2020-06-09 | $11.30 | $11.65 | $11.23 | $11.50 | $11.38 | 8,877,570 |
2020-06-08 | $11.45 | $11.63 | $11.26 | $11.34 | $11.22 | 7,157,990 |
2020-06-05 | $11.55 | $11.55 | $11.17 | $11.44 | $11.32 | 7,247,890 |
2020-06-04 | $11.92 | $12.00 | $11.20 | $11.44 | $11.32 | 17,596,510 |
2020-06-03 | $11.86 | $12.11 | $11.78 | $11.90 | $11.77 | 10,775,190 |
2020-06-02 | $11.60 | $12.35 | $11.60 | $11.89 | $11.76 | 19,737,460 |
2020-06-01 | $11.15 | $11.68 | $11.05 | $11.54 | $11.42 | 12,077,370 |
2020-05-29 | $10.58 | $11.05 | $10.51 | $10.93 | $10.81 | 7,413,850 |
2020-05-28 | $10.66 | $10.84 | $10.55 | $10.60 | $10.49 | 4,293,800 |
2020-05-27 | $10.84 | $10.95 | $10.68 | $10.70 | $10.59 | 5,119,250 |
2020-05-26 | $16.07 | $16.55 | $16.01 | $16.48 | $10.84 | 5,438,550 |
2020-05-25 | $15.73 | $16.28 | $15.73 | $16.06 | $10.56 | 3,431,760 |
2020-05-22 | $15.66 | $15.90 | $15.33 | $15.63 | $10.28 | 3,496,190 |
2020-05-21 | $16.13 | $16.22 | $15.72 | $15.81 | $10.39 | 3,190,360 |
2020-05-20 | $16.42 | $16.42 | $15.96 | $16.08 | $10.57 | 4,212,400 |
2020-05-19 | $16.47 | $16.47 | $16.15 | $16.40 | $10.78 | 3,220,390 |
2020-05-18 | $16.66 | $16.68 | $16.20 | $16.25 | $10.68 | 6,050,360 |
2020-05-15 | $16.91 | $17.13 | $16.65 | $16.81 | $11.05 | 6,136,200 |
2020-05-14 | $16.80 | $16.98 | $16.57 | $16.90 | $11.11 | 4,516,600 |
2020-05-13 | $16.64 | $16.90 | $16.50 | $16.85 | $11.08 | 4,077,500 |
2020-05-12 | $16.60 | $16.72 | $16.21 | $16.70 | $10.98 | 4,639,000 |
2020-05-11 | $16.80 | $16.86 | $16.43 | $16.53 | $10.87 | 6,005,620 |
2020-05-08 | $16.55 | $16.83 | $16.46 | $16.69 | $10.97 | 6,129,930 |
2020-05-07 | $17.16 | $17.36 | $16.28 | $16.38 | $10.77 | 13,782,000 |
2020-05-06 | $16.79 | $17.30 | $16.79 | $17.24 | $11.33 | 8,640,600 |
2020-05-05 | $17.01 | $17.01 | $17.01 | $17.01 | $11.18 | 0 |
2020-05-04 | $17.01 | $17.01 | $17.01 | $17.01 | $11.18 | 0 |
2020-05-01 | $17.01 | $17.01 | $17.01 | $17.01 | $11.18 | 0 |
2020-04-30 | $16.59 | $17.25 | $16.51 | $17.01 | $11.18 | 5,282,200 |
2020-04-29 | $16.49 | $16.96 | $16.26 | $16.40 | $10.78 | 4,609,900 |
2020-04-28 | $17.03 | $17.15 | $15.81 | $16.67 | $10.96 | 6,753,100 |
2020-04-27 | $17.26 | $17.36 | $17.01 | $17.07 | $11.22 | 4,993,360 |
2020-04-24 | $17.65 | $17.98 | $16.92 | $17.14 | $11.27 | 7,782,890 |
2020-04-23 | $18.54 | $18.55 | $17.80 | $17.80 | $11.70 | 9,676,780 |
2020-04-22 | $17.96 | $18.12 | $17.65 | $18.06 | $11.87 | 6,207,350 |
2020-04-21 | $17.96 | $18.50 | $17.71 | $18.20 | $11.97 | 8,989,470 |
2020-04-20 | $17.69 | $18.04 | $17.51 | $18.02 | $11.85 | 6,927,600 |
2020-04-17 | $17.78 | $18.15 | $17.53 | $17.60 | $11.57 | 8,258,100 |
2020-04-16 | $17.25 | $17.80 | $17.11 | $17.71 | $11.64 | 7,476,930 |
2020-04-15 | $17.39 | $17.80 | $17.17 | $17.30 | $11.37 | 8,537,850 |
2020-04-14 | $16.80 | $17.54 | $16.66 | $17.52 | $11.52 | 9,888,530 |
2020-04-13 | $16.80 | $17.10 | $16.63 | $16.66 | $10.95 | 8,917,580 |
2020-04-10 | $19.39 | $19.39 | $17.10 | $17.21 | $11.32 | 24,830,010 |
2020-04-09 | $17.45 | $18.98 | $17.31 | $18.98 | $12.48 | 20,054,850 |
2020-04-08 | $16.65 | $17.30 | $16.55 | $17.25 | $11.34 | 10,026,950 |
2020-04-07 | $16.66 | $16.87 | $16.56 | $16.77 | $11.03 | 7,114,400 |
2020-04-06 | $16.36 | $16.36 | $16.36 | $16.36 | $10.76 | 0 |
2020-04-03 | $16.95 | $16.95 | $16.08 | $16.36 | $10.76 | 9,153,730 |
2020-04-02 | $15.96 | $16.90 | $15.80 | $16.88 | $11.10 | 10,371,180 |
2020-04-01 | $16.64 | $16.86 | $15.94 | $16.12 | $10.60 | 9,276,270 |
2020-03-31 | $16.80 | $16.99 | $16.30 | $16.64 | $10.94 | 7,257,650 |
2020-03-30 | $16.11 | $17.03 | $15.80 | $16.60 | $10.91 | 11,375,100 |
2020-03-27 | $17.13 | $17.26 | $16.41 | $16.61 | $10.92 | 9,084,600 |
2020-03-26 | $16.80 | $17.10 | $16.58 | $16.78 | $11.03 | 8,333,900 |
2020-03-25 | $16.36 | $16.97 | $16.20 | $16.71 | $10.99 | 14,622,360 |
2020-03-24 | $15.60 | $15.90 | $14.80 | $15.73 | $10.34 | 11,271,120 |
2020-03-23 | $16.41 | $16.59 | $15.30 | $15.30 | $10.06 | 13,085,310 |
2020-03-20 | $17.37 | $17.69 | $16.52 | $17.00 | $11.18 | 8,410,200 |
2020-03-19 | $16.71 | $17.21 | $16.29 | $17.15 | $11.28 | 10,665,470 |
2020-03-18 | $17.10 | $17.58 | $16.51 | $16.55 | $10.88 | 13,201,000 |
2020-03-17 | $16.90 | $17.32 | $16.20 | $16.95 | $11.14 | 14,675,480 |
2020-03-16 | $18.79 | $18.93 | $16.83 | $16.83 | $11.07 | 15,957,650 |
2020-03-13 | $17.72 | $19.02 | $17.61 | $18.70 | $12.29 | 12,544,570 |
2020-03-12 | $18.68 | $19.45 | $18.50 | $18.83 | $12.38 | 12,183,800 |
2020-03-11 | $19.85 | $20.50 | $19.55 | $19.55 | $12.85 | 18,551,130 |
2020-03-10 | $18.40 | $20.60 | $17.50 | $20.15 | $13.25 | 27,306,120 |
2020-03-09 | $18.54 | $19.47 | $17.87 | $18.73 | $12.31 | 23,953,480 |
2020-03-06 | $18.27 | $18.67 | $17.90 | $18.49 | $12.16 | 21,189,810 |
2020-03-05 | $20.20 | $20.59 | $18.50 | $18.91 | $12.43 | 45,876,650 |
2020-03-04 | $17.88 | $19.60 | $17.85 | $19.60 | $12.89 | 50,254,800 |
2020-03-03 | $17.65 | $18.55 | $17.62 | $17.82 | $11.72 | 42,452,930 |
2020-03-02 | $15.78 | $16.86 | $15.77 | $16.86 | $11.08 | 18,702,000 |
2020-02-28 | $16.00 | $16.40 | $15.32 | $15.33 | $10.08 | 24,207,710 |
2020-02-27 | $16.10 | $17.45 | $15.52 | $16.89 | $11.10 | 32,172,090 |
2020-02-26 | $16.79 | $17.13 | $16.01 | $16.09 | $10.58 | 25,108,500 |
2020-02-25 | $15.70 | $17.15 | $15.70 | $17.15 | $11.28 | 33,848,020 |
2020-02-24 | $15.50 | $16.45 | $15.31 | $16.27 | $10.70 | 25,819,990 |
2020-02-21 | $15.66 | $16.10 | $15.58 | $15.73 | $10.34 | 22,909,030 |
2020-02-20 | $15.33 | $15.65 | $15.03 | $15.65 | $10.29 | 20,050,160 |
2020-02-19 | $15.79 | $15.79 | $15.21 | $15.21 | $10.00 | 18,157,310 |
2020-02-18 | $15.55 | $15.95 | $15.31 | $15.80 | $10.39 | 24,594,020 |
2020-02-17 | $14.60 | $15.67 | $14.59 | $15.59 | $10.25 | 26,232,850 |
2020-02-14 | $14.13 | $14.86 | $14.05 | $14.46 | $9.51 | 16,540,420 |
2020-02-13 | $14.40 | $14.64 | $14.03 | $14.18 | $9.32 | 13,581,100 |
2020-02-12 | $13.71 | $14.47 | $13.71 | $14.47 | $9.51 | 15,782,410 |
2020-02-11 | $14.35 | $14.35 | $13.83 | $13.88 | $9.13 | 9,695,220 |
2020-02-10 | $14.10 | $14.75 | $13.85 | $14.27 | $9.38 | 15,755,380 |
2020-02-07 | $13.38 | $14.09 | $13.31 | $14.01 | $9.21 | 16,429,580 |
2020-02-06 | $12.98 | $13.49 | $12.85 | $13.44 | $8.84 | 14,210,340 |
2020-02-05 | $12.76 | $13.33 | $12.71 | $12.92 | $8.49 | 12,916,730 |
2020-02-04 | $11.90 | $13.02 | $11.90 | $12.76 | $8.39 | 17,365,870 |
2020-02-03 | $12.74 | $12.74 | $12.74 | $12.74 | $8.38 | 1,262,700 |
2020-01-31 | $14.16 | $14.16 | $14.16 | $14.16 | $9.31 | 0 |
2020-01-30 | $14.16 | $14.16 | $14.16 | $14.16 | $9.31 | 0 |
2020-01-29 | $14.16 | $14.16 | $14.16 | $14.16 | $9.31 | 0 |
2020-01-28 | $14.16 | $14.16 | $14.16 | $14.16 | $9.31 | 0 |
2020-01-27 | $14.16 | $14.16 | $14.16 | $14.16 | $9.31 | 0 |
2020-01-24 | $14.16 | $14.16 | $14.16 | $14.16 | $9.31 | 0 |
2020-01-23 | $14.72 | $15.06 | $13.98 | $14.16 | $9.31 | 13,693,860 |
2020-01-22 | $14.36 | $14.92 | $14.16 | $14.71 | $9.67 | 11,776,750 |
2020-01-21 | $14.98 | $15.17 | $14.55 | $14.64 | $9.63 | 12,187,790 |
2020-01-20 | $15.15 | $15.19 | $14.67 | $15.05 | $9.89 | 15,730,780 |
2020-01-17 | $14.78 | $15.04 | $14.60 | $14.77 | $9.71 | 10,212,290 |
2020-01-16 | $15.00 | $15.00 | $14.62 | $14.68 | $9.65 | 10,446,790 |
2020-01-15 | $14.82 | $15.01 | $14.50 | $14.99 | $9.86 | 14,610,700 |
2020-01-14 | $15.11 | $15.19 | $14.59 | $14.88 | $9.78 | 19,753,300 |
2020-01-13 | $14.82 | $15.15 | $14.68 | $15.07 | $9.91 | 16,425,230 |
2020-01-10 | $14.81 | $15.37 | $14.50 | $14.94 | $9.82 | 26,848,310 |
2020-01-09 | $13.90 | $15.07 | $13.86 | $14.62 | $9.61 | 28,037,860 |
2020-01-08 | $13.97 | $14.09 | $13.62 | $13.70 | $9.01 | 14,550,360 |
2020-01-07 | $13.95 | $14.16 | $13.86 | $14.08 | $9.26 | 13,851,260 |
2020-01-06 | $13.92 | $14.25 | $13.83 | $13.91 | $9.15 | 18,065,470 |
2020-01-03 | $13.78 | $14.08 | $13.50 | $14.03 | $9.22 | 22,057,300 |
2020-01-02 | $13.06 | $13.97 | $12.96 | $13.65 | $8.97 | 22,429,690 |
2020-01-01 | $12.90 | $12.90 | $12.90 | $12.90 | $8.48 | 0 |
2019-12-31 | $13.16 | $13.41 | $12.74 | $12.90 | $8.48 | 13,381,480 |
2019-12-30 | $12.98 | $13.65 | $12.98 | $13.15 | $8.65 | 12,004,220 |
2019-12-27 | $13.35 | $13.76 | $13.19 | $13.19 | $8.67 | 20,240,270 |
2019-12-26 | $13.12 | $13.49 | $12.97 | $13.37 | $8.79 | 19,248,510 |
2019-12-25 | $12.56 | $13.15 | $12.46 | $13.15 | $8.65 | 17,560,860 |
2019-12-24 | $12.49 | $12.57 | $12.33 | $12.57 | $8.26 | 7,163,500 |
2019-12-23 | $12.45 | $12.63 | $12.26 | $12.27 | $8.07 | 8,885,890 |
2019-12-20 | $13.00 | $13.01 | $12.61 | $12.62 | $8.30 | 11,362,700 |
2019-12-19 | $12.99 | $13.39 | $12.77 | $13.06 | $8.59 | 17,640,810 |
2019-12-18 | $12.97 | $13.14 | $12.83 | $12.92 | $8.49 | 12,745,340 |
2019-12-17 | $13.12 | $13.13 | $12.81 | $13.03 | $8.57 | 16,727,630 |
2019-12-16 | $12.72 | $13.12 | $12.60 | $13.12 | $8.63 | 18,454,130 |
2019-12-13 | $13.00 | $13.05 | $12.38 | $12.71 | $8.36 | 15,401,310 |
2019-12-12 | $12.40 | $12.97 | $12.29 | $12.65 | $8.32 | 19,419,600 |
2019-12-11 | $12.56 | $12.65 | $12.27 | $12.43 | $8.17 | 13,023,810 |
2019-12-10 | $12.34 | $12.65 | $12.20 | $12.62 | $8.30 | 15,872,090 |
2019-12-09 | $12.18 | $12.53 | $12.13 | $12.35 | $8.12 | 13,963,810 |
2019-12-06 | $11.89 | $12.51 | $11.83 | $12.22 | $8.03 | 15,271,090 |
2019-12-05 | $11.49 | $11.93 | $11.49 | $11.92 | $7.84 | 11,172,820 |
2019-12-04 | $11.61 | $11.67 | $11.40 | $11.47 | $7.54 | 5,854,520 |
2019-12-03 | $11.40 | $11.73 | $11.38 | $11.72 | $7.71 | 5,610,130 |
2019-12-02 | $11.51 | $11.65 | $11.34 | $11.58 | $7.61 | 5,957,000 |
2019-11-29 | $11.31 | $11.53 | $11.20 | $11.48 | $7.55 | 7,651,750 |
2019-11-28 | $11.42 | $11.60 | $11.26 | $11.29 | $7.42 | 11,183,220 |
2019-11-27 | $11.80 | $11.98 | $11.46 | $11.62 | $7.64 | 11,373,220 |
2019-11-26 | $11.81 | $11.83 | $11.33 | $11.70 | $7.69 | 15,803,270 |
2019-11-25 | $12.47 | $12.88 | $11.80 | $12.13 | $7.98 | 28,389,790 |
2019-11-22 | $11.74 | $12.79 | $11.65 | $12.34 | $8.11 | 31,295,380 |
2019-11-21 | $12.00 | $12.00 | $11.58 | $11.63 | $7.65 | 16,798,480 |
2019-11-20 | $12.51 | $12.65 | $12.28 | $12.43 | $8.17 | 11,388,200 |
2019-11-19 | $12.32 | $12.88 | $12.26 | $12.54 | $8.24 | 16,019,210 |
2019-11-18 | $11.93 | $12.46 | $11.93 | $12.41 | $8.16 | 14,569,940 |
2019-11-15 | $11.50 | $12.49 | $11.43 | $12.09 | $7.95 | 15,982,500 |
2019-11-14 | $11.35 | $11.64 | $11.28 | $11.50 | $7.56 | 4,994,500 |
2019-11-13 | $11.62 | $11.62 | $11.28 | $11.36 | $7.47 | 4,360,300 |
2019-11-12 | $11.75 | $11.82 | $11.21 | $11.62 | $7.64 | 9,248,130 |
2019-11-11 | $12.24 | $12.24 | $11.69 | $11.77 | $7.74 | 8,264,900 |
2019-11-08 | $12.34 | $12.50 | $12.13 | $12.40 | $8.15 | 10,505,630 |
2019-11-07 | $12.09 | $12.45 | $12.05 | $12.28 | $8.07 | 12,656,640 |
2019-11-06 | $11.87 | $12.35 | $11.75 | $12.25 | $8.05 | 14,131,760 |
2019-11-05 | $11.69 | $11.93 | $11.30 | $11.86 | $7.80 | 8,699,650 |
2019-11-04 | $11.64 | $11.88 | $11.57 | $11.61 | $7.63 | 5,012,100 |
2019-11-01 | $11.38 | $11.74 | $11.37 | $11.69 | $7.69 | 5,139,750 |
2019-10-31 | $11.64 | $11.83 | $11.41 | $11.45 | $7.53 | 5,304,400 |
2019-10-30 | $11.61 | $11.79 | $11.49 | $11.55 | $7.59 | 6,902,040 |
2019-10-29 | $12.20 | $12.28 | $11.59 | $11.61 | $7.63 | 11,866,230 |
2019-10-28 | $12.41 | $12.55 | $11.92 | $12.30 | $8.09 | 15,158,570 |
2019-10-25 | $11.78 | $11.78 | $11.42 | $11.69 | $7.69 | 5,239,100 |
2019-10-24 | $11.68 | $11.82 | $11.39 | $11.72 | $7.71 | 5,338,660 |
2019-10-23 | $12.17 | $12.17 | $11.72 | $11.77 | $7.74 | 6,243,080 |
2019-10-22 | $11.65 | $12.11 | $11.53 | $12.10 | $7.96 | 9,005,210 |
2019-10-21 | $11.69 | $11.77 | $11.29 | $11.70 | $7.69 | 6,285,790 |
2019-10-18 | $11.94 | $12.13 | $11.55 | $11.59 | $7.62 | 8,682,500 |
2019-10-17 | $12.15 | $12.37 | $11.80 | $11.90 | $7.82 | 8,283,390 |
2019-10-16 | $12.21 | $12.51 | $12.21 | $12.22 | $8.03 | 7,445,870 |
2019-10-15 | $12.67 | $12.67 | $12.17 | $12.18 | $8.01 | 9,124,700 |
2019-10-14 | $13.00 | $13.14 | $12.59 | $12.79 | $8.41 | 21,597,660 |
2019-10-11 | $12.20 | $13.26 | $11.98 | $13.25 | $8.71 | 15,101,550 |
2019-10-10 | $11.85 | $12.28 | $11.85 | $12.18 | $8.01 | 5,654,230 |
2019-10-09 | $11.55 | $11.90 | $11.52 | $11.85 | $7.79 | 3,154,930 |
2019-10-08 | $11.64 | $11.85 | $11.55 | $11.68 | $7.68 | 3,065,760 |
2019-10-07 | $11.61 | $11.61 | $11.61 | $11.61 | $7.63 | 0 |
2019-10-04 | $11.61 | $11.61 | $11.61 | $11.61 | $7.63 | 0 |
2019-10-03 | $11.61 | $11.61 | $11.61 | $11.61 | $7.63 | 0 |
2019-10-02 | $11.61 | $11.61 | $11.61 | $11.61 | $7.63 | 0 |
2019-10-01 | $11.61 | $11.61 | $11.61 | $11.61 | $7.63 | 0 |
2019-09-30 | $11.83 | $11.95 | $11.52 | $11.61 | $7.63 | 3,440,000 |
2019-09-27 | $11.84 | $12.07 | $11.79 | $11.90 | $7.82 | 4,396,020 |
2019-09-26 | $12.27 | $12.45 | $11.55 | $11.86 | $7.80 | 8,978,490 |
2019-09-25 | $12.48 | $12.48 | $12.17 | $12.27 | $8.07 | 6,989,800 |
2019-09-24 | $12.60 | $12.75 | $12.30 | $12.60 | $8.28 | 10,902,480 |
2019-09-23 | $12.70 | $12.83 | $12.25 | $12.50 | $8.22 | 9,165,800 |
2019-09-20 | $12.70 | $13.17 | $12.60 | $12.77 | $8.40 | 14,424,500 |
2019-09-19 | $12.25 | $12.68 | $12.10 | $12.62 | $8.30 | 10,859,810 |
2019-09-18 | $12.58 | $12.62 | $12.09 | $12.12 | $7.97 | 11,093,060 |
2019-09-17 | $13.28 | $13.28 | $12.31 | $12.54 | $8.24 | 19,120,960 |
2019-09-16 | $13.20 | $13.99 | $13.11 | $13.43 | $8.83 | 20,576,470 |
2019-09-13 | $13.35 | $13.35 | $13.35 | $13.35 | $8.78 | 0 |
2019-09-12 | $13.58 | $13.74 | $12.90 | $13.35 | $8.78 | 20,116,770 |
2019-09-11 | $13.80 | $14.58 | $13.45 | $13.90 | $9.14 | 34,100,750 |
2019-09-10 | $11.99 | $13.26 | $11.93 | $13.26 | $8.72 | 28,571,870 |
2019-09-09 | $11.80 | $12.37 | $11.80 | $12.05 | $7.92 | 18,933,260 |
2019-09-06 | $11.50 | $11.75 | $11.27 | $11.50 | $7.56 | 9,151,740 |
2019-09-05 | $11.21 | $11.65 | $11.15 | $11.41 | $7.50 | 15,221,760 |
2019-09-04 | $11.11 | $11.25 | $10.86 | $11.15 | $7.33 | 8,214,130 |
2019-09-03 | $11.25 | $11.35 | $11.08 | $11.19 | $7.36 | 9,321,850 |
2019-09-02 | $10.60 | $11.36 | $10.50 | $11.26 | $7.40 | 14,931,600 |
2019-08-30 | $11.21 | $11.26 | $10.47 | $10.66 | $7.01 | 16,471,500 |
2019-08-29 | $10.68 | $11.65 | $10.55 | $11.20 | $7.36 | 22,313,830 |
2019-08-28 | $10.68 | $10.83 | $10.44 | $10.59 | $6.96 | 7,317,890 |
2019-08-27 | $10.78 | $10.82 | $10.55 | $10.79 | $7.09 | 8,038,650 |
2019-08-26 | $10.36 | $10.66 | $10.25 | $10.50 | $6.90 | 7,154,000 |
2019-08-23 | $10.61 | $10.97 | $10.51 | $10.66 | $7.01 | 11,628,450 |
2019-08-22 | $10.48 | $10.83 | $10.34 | $10.44 | $6.86 | 7,750,600 |
2019-08-21 | $10.34 | $10.50 | $10.23 | $10.39 | $6.83 | 6,993,800 |
2019-08-20 | $10.10 | $10.54 | $10.09 | $10.29 | $6.77 | 9,096,340 |
2019-08-19 | $9.68 | $10.15 | $9.61 | $10.15 | $6.67 | 6,227,160 |
2019-08-16 | $9.49 | $9.70 | $9.49 | $9.54 | $6.27 | 3,068,150 |
2019-08-15 | $9.20 | $9.63 | $9.00 | $9.58 | $6.30 | 4,722,930 |
2019-08-14 | $9.40 | $9.53 | $9.34 | $9.37 | $6.16 | 3,116,000 |
2019-08-13 | $9.21 | $9.30 | $9.12 | $9.28 | $6.10 | 3,239,900 |
2019-08-12 | $8.95 | $9.27 | $8.95 | $9.27 | $6.09 | 2,900,250 |
2019-08-09 | $9.28 | $9.34 | $8.94 | $8.97 | $5.90 | 3,592,960 |
2019-08-08 | $9.26 | $9.33 | $9.20 | $9.25 | $6.08 | 2,274,500 |
2019-08-07 | $9.33 | $9.44 | $9.18 | $9.21 | $6.06 | 2,774,150 |
2019-08-06 | $9.65 | $9.71 | $9.11 | $9.33 | $6.13 | 5,913,640 |
2019-08-05 | $10.00 | $10.16 | $9.85 | $9.86 | $6.48 | 3,463,200 |
2019-08-02 | $9.95 | $10.11 | $9.81 | $10.00 | $6.57 | 3,364,230 |
2019-08-01 | $10.17 | $10.28 | $10.05 | $10.18 | $6.69 | 2,222,400 |
2019-07-31 | $10.27 | $10.28 | $10.00 | $10.16 | $6.68 | 2,517,520 |
2019-07-30 | $10.21 | $10.42 | $10.16 | $10.29 | $6.77 | 3,861,750 |
2019-07-29 | $10.32 | $10.36 | $10.12 | $10.24 | $6.73 | 3,058,460 |
2019-07-26 | $10.16 | $10.32 | $10.16 | $10.30 | $6.77 | 3,324,460 |
2019-07-25 | $10.29 | $10.39 | $10.22 | $10.30 | $6.77 | 4,831,100 |
2019-07-24 | $9.99 | $10.35 | $9.99 | $10.18 | $6.69 | 3,958,580 |
2019-07-23 | $9.79 | $10.01 | $9.79 | $10.01 | $6.58 | 2,169,580 |
2019-07-22 | $10.30 | $10.30 | $9.68 | $9.87 | $6.49 | 3,945,960 |
2019-07-19 | $10.20 | $10.40 | $10.20 | $10.24 | $6.73 | 2,320,000 |
2019-07-18 | $10.47 | $10.48 | $10.15 | $10.15 | $6.67 | 3,349,000 |
2019-07-17 | $10.41 | $10.53 | $10.33 | $10.46 | $6.88 | 4,047,510 |
2019-07-16 | $10.33 | $10.40 | $10.23 | $10.34 | $6.80 | 2,907,640 |
2019-07-15 | $10.05 | $10.45 | $9.95 | $10.35 | $6.80 | 5,401,600 |
2019-07-12 | $10.00 | $10.11 | $9.96 | $10.08 | $6.63 | 1,831,000 |
2019-07-11 | $10.18 | $10.25 | $9.94 | $10.04 | $6.60 | 3,074,390 |
2019-07-10 | $9.94 | $10.14 | $9.93 | $9.98 | $6.56 | 3,071,600 |
2019-07-09 | $10.08 | $10.16 | $9.96 | $10.04 | $6.60 | 2,975,800 |
2019-07-08 | $10.58 | $10.58 | $10.07 | $10.07 | $6.62 | 5,456,900 |
2019-07-05 | $10.67 | $10.67 | $10.48 | $10.61 | $6.98 | 2,873,980 |
2019-07-04 | $10.74 | $10.85 | $10.54 | $10.63 | $6.99 | 3,706,670 |
2019-07-03 | $10.95 | $10.95 | $10.65 | $10.75 | $7.07 | 5,160,500 |
2019-07-02 | $10.92 | $11.03 | $10.75 | $10.95 | $7.20 | 7,944,040 |
2019-07-01 | $10.94 | $10.98 | $10.79 | $10.92 | $7.18 | 8,996,340 |
2019-06-28 | $10.80 | $10.81 | $10.46 | $10.54 | $6.93 | 5,466,550 |
2019-06-27 | $10.98 | $11.05 | $10.76 | $10.86 | $7.14 | 7,718,770 |
2019-06-26 | $10.58 | $10.86 | $10.52 | $10.85 | $7.13 | 8,265,290 |
2019-06-25 | $10.89 | $10.95 | $10.56 | $10.80 | $7.10 | 7,616,930 |
2019-06-24 | $11.48 | $11.48 | $11.00 | $11.08 | $7.28 | 10,083,400 |
2019-06-21 | $11.00 | $11.25 | $10.91 | $11.04 | $7.26 | 9,814,130 |
2019-06-20 | $10.58 | $10.90 | $10.52 | $10.80 | $7.10 | 7,194,900 |
2019-06-19 | $10.61 | $10.90 | $10.61 | $10.66 | $7.01 | 8,283,930 |
2019-06-18 | $10.36 | $10.47 | $10.18 | $10.37 | $6.82 | 3,747,590 |
2019-06-17 | $10.31 | $10.55 | $10.12 | $10.42 | $6.85 | 6,568,660 |
2019-06-14 | $11.00 | $11.70 | $10.64 | $10.65 | $7.00 | 11,019,440 |
2019-06-13 | $10.55 | $10.71 | $10.53 | $10.64 | $7.00 | 5,411,530 |
2019-06-12 | $10.65 | $10.71 | $10.48 | $10.52 | $6.92 | 6,419,060 |
2019-06-11 | $10.33 | $10.78 | $10.21 | $10.72 | $7.05 | 8,690,300 |
2019-06-10 | $10.01 | $10.42 | $10.01 | $10.28 | $6.76 | 4,155,610 |
2019-06-07 | $9.99 | $9.99 | $9.99 | $9.99 | $6.57 | 0 |
2019-06-06 | $10.25 | $10.27 | $9.96 | $9.99 | $6.57 | 3,783,460 |
2019-06-05 | $10.18 | $10.36 | $10.07 | $10.25 | $6.74 | 5,028,260 |
2019-06-04 | $10.33 | $10.40 | $9.94 | $10.04 | $6.60 | 5,518,500 |
2019-06-03 | $10.57 | $10.66 | $10.24 | $10.24 | $6.73 | 5,002,300 |
2019-05-31 | $10.59 | $10.73 | $10.52 | $10.54 | $6.93 | 4,141,300 |
2019-05-30 | $10.74 | $10.74 | $10.35 | $10.61 | $6.98 | 6,049,000 |
2019-05-29 | $10.87 | $10.99 | $10.70 | $10.77 | $7.08 | 5,963,840 |
2019-05-28 | $11.17 | $11.17 | $10.81 | $10.88 | $7.15 | 6,689,660 |
2019-05-27 | $10.63 | $11.14 | $10.57 | $11.01 | $7.24 | 8,911,610 |
2019-05-24 | $10.64 | $10.96 | $10.50 | $10.56 | $6.94 | 4,652,400 |
2019-05-23 | $11.15 | $11.15 | $10.63 | $10.73 | $7.05 | 7,515,740 |
2019-05-22 | $10.96 | $11.21 | $10.82 | $11.13 | $7.32 | 7,875,780 |
2019-05-21 | $10.69 | $11.05 | $10.63 | $10.93 | $7.19 | 7,527,970 |
2019-05-20 | $10.62 | $10.93 | $10.60 | $10.81 | $7.11 | 6,014,350 |
2019-05-17 | $11.40 | $11.44 | $10.48 | $10.62 | $6.98 | 12,826,950 |
2019-05-16 | $11.12 | $11.49 | $11.05 | $11.44 | $7.52 | 12,965,430 |
2019-05-15 | $10.92 | $11.06 | $10.78 | $10.99 | $7.23 | 8,020,830 |
2019-05-14 | $10.75 | $11.03 | $10.60 | $10.75 | $7.07 | 8,184,280 |
2019-05-13 | $10.85 | $11.13 | $10.79 | $10.90 | $7.17 | 7,154,840 |
2019-05-10 | $10.82 | $11.26 | $10.45 | $11.14 | $7.32 | 14,574,610 |
2019-05-09 | $10.66 | $10.94 | $10.42 | $10.49 | $6.87 | 7,915,520 |
2019-05-08 | $10.28 | $11.09 | $10.28 | $10.66 | $6.98 | 9,752,290 |
2019-05-07 | $11.04 | $11.18 | $10.43 | $10.71 | $7.01 | 13,289,140 |
2019-05-06 | $11.50 | $11.84 | $10.98 | $10.98 | $7.19 | 11,760,480 |
2019-05-03 | $12.20 | $12.20 | $12.20 | $12.20 | $7.99 | 0 |
2019-05-02 | $12.20 | $12.20 | $12.20 | $12.20 | $7.99 | 0 |
2019-05-01 | $12.20 | $12.20 | $12.20 | $12.20 | $7.99 | 0 |
2019-04-30 | $12.21 | $12.77 | $12.03 | $12.20 | $7.99 | 11,360,710 |
2019-04-29 | $13.80 | $14.24 | $12.36 | $12.43 | $8.14 | 21,991,790 |
2019-04-26 | $13.35 | $14.49 | $13.32 | $13.73 | $8.99 | 22,594,840 |
2019-04-25 | $14.50 | $14.50 | $13.24 | $13.40 | $8.77 | 14,619,490 |
2019-04-24 | $13.73 | $14.90 | $13.45 | $14.38 | $9.41 | 16,318,870 |
2019-04-23 | $14.25 | $14.38 | $13.65 | $13.65 | $8.93 | 12,944,760 |
2019-04-22 | $14.44 | $14.54 | $13.72 | $14.25 | $9.33 | 14,898,160 |
2019-04-19 | $14.18 | $14.85 | $13.86 | $14.22 | $9.31 | 30,553,410 |
2019-04-18 | $13.65 | $14.58 | $13.60 | $14.54 | $9.52 | 48,486,690 |
2019-04-17 | $13.87 | $13.99 | $13.13 | $13.25 | $8.67 | 33,599,220 |
2019-04-16 | $12.11 | $13.75 | $11.78 | $13.75 | $9.00 | 43,020,120 |
2019-04-15 | $12.40 | $13.31 | $12.18 | $12.50 | $8.18 | 33,896,540 |
2019-04-12 | $11.60 | $12.69 | $11.48 | $12.10 | $7.92 | 13,564,460 |
2019-04-11 | $11.78 | $11.86 | $11.51 | $11.54 | $7.55 | 5,893,100 |
2019-04-10 | $11.88 | $11.95 | $11.59 | $11.75 | $7.69 | 7,734,900 |
2019-04-09 | $12.09 | $12.23 | $11.80 | $12.03 | $7.87 | 9,267,470 |
2019-04-08 | $12.40 | $12.62 | $11.72 | $12.00 | $7.85 | 12,126,490 |
2019-04-05 | $12.40 | $12.40 | $12.40 | $12.40 | $8.12 | 0 |
2019-04-04 | $12.63 | $12.70 | $12.31 | $12.40 | $8.12 | 10,064,330 |
2019-04-03 | $12.13 | $12.76 | $12.11 | $12.61 | $8.25 | 16,707,640 |
2019-04-02 | $12.14 | $12.55 | $12.14 | $12.20 | $7.99 | 13,809,260 |
2019-04-01 | $11.98 | $12.25 | $11.80 | $12.14 | $7.95 | 13,675,480 |
2019-03-29 | $11.54 | $11.63 | $10.90 | $11.56 | $7.57 | 14,839,680 |
2019-03-28 | $12.00 | $12.02 | $11.54 | $11.54 | $7.55 | 8,179,800 |
2019-03-27 | $11.92 | $12.09 | $11.73 | $12.02 | $7.87 | 9,535,940 |
2019-03-26 | $12.02 | $12.34 | $11.54 | $11.74 | $7.68 | 11,689,740 |
2019-03-25 | $12.13 | $12.23 | $11.91 | $11.96 | $7.83 | 11,438,140 |
2019-03-22 | $12.37 | $12.50 | $12.04 | $12.40 | $8.12 | 11,368,830 |
2019-03-21 | $11.99 | $12.41 | $11.93 | $12.25 | $8.02 | 12,327,320 |
2019-03-20 | $12.27 | $12.29 | $11.60 | $12.01 | $7.86 | 12,811,630 |
2019-03-19 | $11.74 | $12.56 | $11.54 | $12.44 | $8.14 | 19,316,810 |
2019-03-18 | $11.54 | $11.87 | $11.37 | $11.74 | $7.68 | 7,631,090 |
2019-03-15 | $11.88 | $12.01 | $11.40 | $11.40 | $7.46 | 10,055,800 |
2019-03-14 | $11.91 | $12.22 | $11.23 | $11.73 | $7.68 | 13,041,920 |
2019-03-13 | $12.92 | $13.02 | $11.84 | $11.97 | $7.83 | 24,536,730 |
2019-03-12 | $12.85 | $13.71 | $12.44 | $13.16 | $8.61 | 41,112,920 |
2019-03-11 | $12.43 | $12.65 | $11.90 | $12.46 | $8.16 | 22,003,110 |
2019-03-08 | $11.67 | $12.85 | $11.50 | $12.04 | $7.88 | 26,454,350 |
2019-03-07 | $12.00 | $12.20 | $11.56 | $12.06 | $7.89 | 21,667,490 |
2019-03-06 | $11.80 | $12.40 | $11.52 | $11.98 | $7.84 | 26,351,400 |
2019-03-05 | $10.40 | $11.48 | $10.32 | $11.48 | $7.51 | 24,846,200 |
2019-03-04 | $10.53 | $10.79 | $10.40 | $10.44 | $6.83 | 13,993,560 |
2019-03-01 | $10.32 | $10.43 | $10.12 | $10.38 | $6.79 | 7,746,380 |
2019-02-28 | $10.30 | $10.60 | $10.14 | $10.30 | $6.74 | 9,285,500 |
2019-02-27 | $10.58 | $11.10 | $10.27 | $10.43 | $6.83 | 16,891,230 |
2019-02-26 | $10.30 | $11.27 | $10.17 | $10.84 | $7.10 | 23,509,590 |
2019-02-25 | $10.49 | $10.65 | $9.99 | $10.31 | $6.75 | 19,043,770 |
2019-02-22 | $9.50 | $9.84 | $9.50 | $9.84 | $6.44 | 9,296,660 |
2019-02-21 | $9.65 | $9.85 | $9.38 | $9.45 | $6.19 | 8,914,980 |
2019-02-20 | $9.75 | $9.77 | $9.46 | $9.63 | $6.30 | 9,170,600 |
2019-02-19 | $9.60 | $10.40 | $9.46 | $9.77 | $6.39 | 16,308,140 |
2019-02-18 | $9.30 | $9.64 | $9.23 | $9.61 | $6.29 | 10,047,010 |
2019-02-15 | $9.15 | $9.35 | $9.07 | $9.20 | $6.02 | 6,065,610 |
2019-02-14 | $9.07 | $9.30 | $8.98 | $9.17 | $6.00 | 6,475,730 |
2019-02-13 | $8.89 | $9.12 | $8.76 | $9.06 | $5.93 | 5,608,740 |
2019-02-12 | $8.68 | $8.88 | $8.58 | $8.84 | $5.79 | 3,297,600 |
2019-02-11 | $8.39 | $8.73 | $8.39 | $8.69 | $5.69 | 3,040,830 |
2019-02-08 | $8.40 | $8.40 | $8.40 | $8.40 | $5.50 | 0 |
2019-02-07 | $8.40 | $8.40 | $8.40 | $8.40 | $5.50 | 0 |
2019-02-06 | $8.40 | $8.40 | $8.40 | $8.40 | $5.50 | 0 |
2019-02-05 | $8.40 | $8.40 | $8.40 | $8.40 | $5.50 | 0 |
2019-02-04 | $8.40 | $8.40 | $8.40 | $8.40 | $5.50 | 0 |
2019-02-01 | $8.20 | $8.41 | $8.20 | $8.40 | $5.50 | 2,244,810 |
2019-01-31 | $8.18 | $8.44 | $8.07 | $8.16 | $5.34 | 2,843,170 |
2019-01-30 | $8.53 | $8.58 | $8.20 | $8.24 | $5.39 | 3,110,240 |
2019-01-29 | $8.75 | $8.86 | $8.33 | $8.55 | $5.60 | 3,020,300 |
2019-01-28 | $9.08 | $9.15 | $8.76 | $8.78 | $5.75 | 2,640,400 |
2019-01-25 | $9.05 | $9.20 | $8.97 | $9.00 | $5.89 | 3,112,760 |
2019-01-24 | $8.90 | $9.18 | $8.87 | $9.05 | $5.92 | 3,117,200 |
2019-01-23 | $8.88 | $8.94 | $8.81 | $8.90 | $5.83 | 2,181,340 |
2019-01-22 | $9.24 | $9.24 | $8.90 | $8.94 | $5.85 | 4,650,310 |
2019-01-21 | $9.20 | $9.30 | $9.12 | $9.24 | $6.05 | 3,572,940 |
2019-01-18 | $9.21 | $9.31 | $9.00 | $9.19 | $6.02 | 4,536,780 |
2019-01-17 | $9.30 | $9.40 | $9.14 | $9.16 | $6.00 | 4,829,740 |
2019-01-16 | $9.60 | $9.77 | $9.36 | $9.39 | $6.15 | 7,927,930 |
2019-01-15 | $9.24 | $9.73 | $9.20 | $9.59 | $6.28 | 8,682,720 |
2019-01-14 | $9.48 | $9.48 | $9.15 | $9.19 | $6.02 | 4,076,720 |
2019-01-11 | $9.23 | $9.47 | $9.23 | $9.46 | $6.19 | 5,179,960 |
2019-01-10 | $9.39 | $9.45 | $9.20 | $9.28 | $6.07 | 4,663,140 |
2019-01-09 | $9.46 | $9.60 | $9.25 | $9.30 | $6.09 | 7,659,650 |
2019-01-08 | $9.48 | $9.52 | $9.34 | $9.44 | $6.18 | 6,137,700 |
2019-01-07 | $9.31 | $9.58 | $9.27 | $9.45 | $6.19 | 8,062,280 |
2019-01-04 | $8.60 | $9.48 | $8.55 | $9.28 | $6.07 | 7,520,710 |
2019-01-03 | $8.67 | $8.90 | $8.65 | $8.73 | $5.71 | 2,041,130 |
2019-01-02 | $8.65 | $8.79 | $8.62 | $8.68 | $5.68 | 1,829,340 |
2019-01-01 | $8.63 | $8.63 | $8.63 | $8.63 | $5.65 | 0 |
2018-12-31 | $8.63 | $8.63 | $8.63 | $8.63 | $5.65 | 0 |
2018-12-28 | $8.50 | $8.77 | $8.47 | $8.63 | $5.65 | 2,805,460 |
2018-12-27 | $8.96 | $9.00 | $8.50 | $8.51 | $5.57 | 3,149,250 |
2018-12-26 | $9.09 | $9.09 | $9.09 | $9.09 | $5.95 | 0 |
2018-12-25 | $9.09 | $9.09 | $9.09 | $9.09 | $5.95 | 0 |
2018-12-24 | $8.88 | $9.09 | $8.87 | $9.09 | $5.95 | 3,180,790 |
2018-12-21 | $8.86 | $8.99 | $8.79 | $8.97 | $5.87 | 2,649,220 |
2018-12-20 | $8.76 | $8.98 | $8.70 | $8.92 | $5.84 | 3,053,300 |
2018-12-19 | $8.87 | $8.93 | $8.68 | $8.76 | $5.73 | 2,133,860 |
2018-12-18 | $8.90 | $9.04 | $8.76 | $8.87 | $5.81 | 2,564,700 |
2018-12-17 | $8.88 | $8.96 | $8.71 | $8.95 | $5.86 | 2,999,530 |
2018-12-14 | $9.33 | $9.38 | $8.90 | $8.96 | $5.86 | 4,011,900 |
2018-12-13 | $9.29 | $9.46 | $9.22 | $9.30 | $6.09 | 3,634,250 |
2018-12-12 | $9.49 | $9.52 | $9.22 | $9.27 | $6.07 | 3,888,310 |
2018-12-11 | $9.35 | $9.47 | $9.30 | $9.44 | $6.18 | 3,437,780 |
2018-12-10 | $9.30 | $9.43 | $9.18 | $9.33 | $6.11 | 4,864,790 |
2018-12-07 | $9.69 | $9.77 | $9.43 | $9.52 | $6.23 | 6,049,200 |
2018-12-06 | $9.76 | $9.83 | $9.47 | $9.62 | $6.30 | 9,158,690 |
2018-12-05 | $9.38 | $10.25 | $9.33 | $9.87 | $6.46 | 16,241,790 |
2018-12-04 | $9.44 | $9.63 | $9.43 | $9.63 | $6.30 | 6,366,680 |
2018-12-03 | $10.00 | $10.15 | $9.47 | $9.53 | $6.24 | 11,616,520 |
2018-11-30 | $8.73 | $9.49 | $8.62 | $9.36 | $6.13 | 8,046,110 |
2018-11-29 | $9.30 | $9.30 | $8.81 | $8.81 | $5.77 | 4,733,760 |
2018-11-28 | $8.83 | $9.22 | $8.81 | $9.21 | $6.03 | 5,546,710 |
2018-11-27 | $8.90 | $9.11 | $8.72 | $8.90 | $5.83 | 4,032,110 |
2018-11-26 | $8.72 | $8.94 | $8.72 | $8.85 | $5.79 | 3,370,040 |
2018-11-23 | $9.57 | $9.58 | $8.78 | $8.79 | $5.75 | 7,575,100 |
2018-11-22 | $9.58 | $9.86 | $9.47 | $9.57 | $6.26 | 5,953,660 |
2018-11-21 | $9.51 | $9.70 | $9.36 | $9.58 | $6.27 | 8,514,750 |
2018-11-20 | $9.71 | $10.48 | $9.66 | $9.83 | $6.43 | 16,720,820 |
2018-11-19 | $9.65 | $9.84 | $9.46 | $9.79 | $6.41 | 9,055,370 |
2018-11-16 | $9.69 | $9.85 | $9.58 | $9.68 | $6.34 | 10,484,350 |
2018-11-15 | $9.50 | $9.82 | $9.36 | $9.81 | $6.42 | 13,314,200 |
2018-11-14 | $9.38 | $9.74 | $9.37 | $9.47 | $6.20 | 9,719,650 |
2018-11-13 | $9.23 | $9.56 | $9.18 | $9.47 | $6.20 | 11,523,710 |
2018-11-12 | $9.14 | $9.47 | $9.12 | $9.43 | $6.17 | 8,473,430 |
2018-11-09 | $9.15 | $9.33 | $9.10 | $9.13 | $5.98 | 5,995,630 |
2018-11-08 | $9.40 | $9.47 | $9.18 | $9.24 | $6.05 | 7,208,190 |
2018-11-07 | $9.36 | $9.55 | $9.29 | $9.32 | $6.10 | 9,196,370 |
2018-11-06 | $9.56 | $9.66 | $9.27 | $9.40 | $6.15 | 14,235,700 |
2018-11-05 | $9.88 | $10.38 | $9.50 | $9.96 | $6.52 | 28,443,800 |
2018-11-02 | $9.26 | $9.77 | $9.16 | $9.77 | $6.39 | 14,739,730 |
2018-11-01 | $8.64 | $8.88 | $8.51 | $8.88 | $5.81 | 5,414,380 |
2018-10-31 | $8.02 | $8.14 | $7.98 | $8.07 | $5.28 | 2,995,670 |
2018-10-30 | $7.81 | $8.06 | $7.68 | $7.99 | $5.23 | 3,487,400 |
2018-10-29 | $7.76 | $8.02 | $7.74 | $7.84 | $5.13 | 2,380,880 |
2018-10-26 | $8.05 | $8.13 | $7.87 | $7.97 | $5.22 | 4,037,230 |
2018-10-25 | $8.06 | $8.08 | $7.65 | $7.93 | $5.19 | 6,399,930 |
2018-10-24 | $8.04 | $8.61 | $8.03 | $8.35 | $5.47 | 4,260,630 |
2018-10-23 | $8.45 | $8.45 | $8.10 | $8.13 | $5.32 | 4,837,050 |
2018-10-22 | $8.10 | $8.66 | $7.90 | $8.46 | $5.54 | 7,437,360 |
2018-10-19 | $7.87 | $8.24 | $7.87 | $8.15 | $5.33 | 8,791,530 |
2018-10-18 | $8.74 | $8.74 | $8.74 | $8.74 | $5.72 | 0 |
2018-10-17 | $8.74 | $8.74 | $8.74 | $8.74 | $5.72 | 0 |
2018-10-16 | $8.74 | $8.74 | $8.74 | $8.74 | $5.72 | 0 |
2018-10-15 | $8.74 | $8.74 | $8.74 | $8.74 | $5.72 | 0 |
2018-10-12 | $8.74 | $8.74 | $8.74 | $8.74 | $5.72 | 0 |
2018-10-11 | $8.74 | $8.74 | $8.74 | $8.74 | $5.72 | 0 |
2018-10-10 | $8.69 | $8.84 | $8.56 | $8.74 | $5.72 | 2,269,890 |
2018-10-09 | $8.72 | $8.87 | $8.63 | $8.72 | $5.71 | 2,110,330 |
2018-10-08 | $9.08 | $9.12 | $8.65 | $8.69 | $5.69 | 4,081,340 |
2018-10-05 | $9.20 | $9.20 | $9.20 | $9.20 | $6.02 | 0 |
2018-10-04 | $9.20 | $9.20 | $9.20 | $9.20 | $6.02 | 0 |
2018-10-03 | $9.20 | $9.20 | $9.20 | $9.20 | $6.02 | 0 |
2018-10-02 | $9.20 | $9.20 | $9.20 | $9.20 | $6.02 | 0 |
2018-10-01 | $9.20 | $9.20 | $9.20 | $9.20 | $6.02 | 0 |
2018-09-28 | $8.97 | $9.25 | $8.76 | $9.20 | $6.02 | 4,876,820 |
2018-09-27 | $9.16 | $9.24 | $8.83 | $8.90 | $5.83 | 4,089,840 |
2018-09-26 | $9.18 | $9.29 | $9.13 | $9.16 | $6.00 | 3,510,960 |
2018-09-25 | $9.20 | $9.35 | $9.13 | $9.20 | $6.02 | 2,424,480 |
2018-09-24 | $9.22 | $9.22 | $9.22 | $9.22 | $6.03 | 0 |
2018-09-21 | $9.14 | $9.24 | $9.05 | $9.22 | $6.03 | 3,543,180 |
2018-09-20 | $9.16 | $9.21 | $9.08 | $9.10 | $5.96 | 2,609,780 |
2018-09-19 | $9.28 | $9.30 | $9.01 | $9.16 | $6.00 | 4,953,630 |
2018-09-18 | $8.70 | $9.32 | $8.68 | $9.18 | $6.01 | 6,553,950 |
2018-09-17 | $8.99 | $9.02 | $8.63 | $8.73 | $5.71 | 4,877,550 |
2018-09-14 | $9.26 | $9.43 | $9.00 | $9.02 | $5.90 | 4,394,730 |
2018-09-13 | $9.20 | $9.37 | $9.08 | $9.28 | $6.07 | 5,303,440 |
2018-09-12 | $9.15 | $9.37 | $8.96 | $9.05 | $5.92 | 5,678,720 |
2018-09-11 | $9.32 | $9.75 | $9.27 | $9.27 | $6.07 | 8,217,790 |
2018-09-10 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-09-07 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-09-06 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-09-05 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-09-04 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-09-03 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-08-31 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-08-30 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-08-29 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-08-28 | $10.30 | $10.30 | $10.30 | $10.30 | $6.74 | 0 |
2018-08-27 | $10.04 | $10.37 | $10.02 | $10.30 | $6.74 | 6,311,500 |
2018-08-24 | $10.16 | $10.32 | $10.03 | $10.08 | $6.60 | 4,392,400 |
2018-08-23 | $9.86 | $10.34 | $9.82 | $10.13 | $6.63 | 6,290,270 |
2018-08-22 | $9.93 | $10.17 | $9.85 | $9.86 | $6.45 | 3,753,200 |
2018-08-21 | $10.01 | $10.20 | $9.86 | $10.00 | $6.55 | 5,127,110 |
2018-08-20 | $9.72 | $10.08 | $9.57 | $10.06 | $6.58 | 5,082,880 |
2018-08-17 | $9.97 | $10.12 | $9.63 | $9.67 | $6.33 | 4,287,140 |
2018-08-16 | $9.97 | $10.17 | $9.76 | $9.87 | $6.46 | 4,768,710 |
2018-08-15 | $10.32 | $10.43 | $10.08 | $10.09 | $6.60 | 3,663,000 |
2018-08-14 | $10.53 | $10.62 | $10.30 | $10.39 | $6.80 | 4,145,500 |
2018-08-13 | $10.19 | $10.57 | $10.19 | $10.50 | $6.87 | 5,797,100 |
2018-08-10 | $10.25 | $10.52 | $10.16 | $10.49 | $6.87 | 6,515,750 |
2018-08-09 | $9.60 | $10.32 | $9.60 | $10.15 | $6.64 | 8,418,000 |
2018-08-08 | $10.16 | $10.16 | $9.65 | $9.65 | $6.32 | 6,018,200 |
2018-08-07 | $10.00 | $10.20 | $9.90 | $10.19 | $6.67 | 4,886,140 |
2018-08-06 | $9.91 | $10.17 | $9.80 | $9.98 | $6.53 | 4,532,680 |
2018-08-03 | $10.15 | $10.18 | $9.85 | $9.87 | $6.46 | 4,717,900 |
2018-08-02 | $10.69 | $10.69 | $9.81 | $10.13 | $6.63 | 7,945,530 |
2018-08-01 | $11.10 | $11.16 | $10.75 | $10.76 | $7.04 | 4,503,840 |
2018-07-31 | $11.05 | $11.24 | $10.90 | $11.07 | $7.25 | 4,167,170 |
2018-07-30 | $11.40 | $11.45 | $10.82 | $11.03 | $7.22 | 6,852,720 |
2018-07-27 | $11.72 | $11.72 | $11.37 | $11.40 | $7.46 | 6,768,560 |
2018-07-26 | $11.85 | $11.96 | $11.66 | $11.72 | $7.67 | 6,618,450 |
2018-07-25 | $11.83 | $12.20 | $11.73 | $11.95 | $7.82 | 10,634,200 |
2018-07-24 | $11.78 | $11.88 | $11.53 | $11.82 | $7.74 | 9,431,250 |
2018-07-23 | $11.66 | $11.91 | $11.62 | $11.78 | $7.71 | 9,066,510 |
2018-07-20 | $11.46 | $11.92 | $11.46 | $11.64 | $7.62 | 13,649,960 |
2018-07-19 | $12.03 | $12.23 | $11.57 | $11.65 | $7.63 | 26,231,370 |
2018-07-18 | $12.86 | $12.86 | $12.86 | $12.86 | $8.42 | 503,300 |
2018-07-17 | $14.29 | $14.29 | $14.29 | $14.29 | $9.35 | 334,700 |
2018-07-16 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-13 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-12 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-11 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-10 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-09 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-06 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-05 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-04 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-03 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-07-02 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-29 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-28 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-27 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-26 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-25 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-22 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-21 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-20 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-19 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-18 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-15 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-14 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-13 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-12 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-11 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-08 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-07 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-06 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-05 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-04 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-06-01 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-31 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-30 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-29 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-28 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-25 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-24 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-23 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-22 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-21 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-18 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-17 | $15.93 | $15.93 | $15.93 | $15.93 | $10.43 | 0 |
2018-05-16 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-15 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-14 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-11 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-10 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-09 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-08 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-07 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-04 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-03 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-02 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-05-01 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-30 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-27 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-26 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-25 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-24 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-23 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-20 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-19 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-18 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-17 | $15.93 | $15.93 | $15.93 | $15.93 | $10.39 | 0 |
2018-04-16 | $15.17 | $15.98 | $14.94 | $15.93 | $10.39 | 18,200,540 |
2018-04-13 | $15.34 | $15.51 | $15.07 | $15.25 | $9.95 | 11,677,980 |
2018-04-12 | $15.39 | $15.85 | $15.04 | $15.15 | $9.89 | 17,061,270 |
2018-04-11 | $16.11 | $16.11 | $15.45 | $15.55 | $10.15 | 23,942,850 |
2018-04-10 | $14.71 | $16.23 | $14.48 | $15.73 | $10.26 | 22,356,190 |
2018-04-09 | $14.49 | $14.97 | $14.17 | $14.75 | $9.62 | 7,504,580 |
2018-04-06 | $14.47 | $14.47 | $14.47 | $14.47 | $9.44 | 0 |
2018-04-05 | $14.47 | $14.47 | $14.47 | $14.47 | $9.44 | 0 |
2018-04-04 | $15.22 | $15.36 | $14.46 | $14.47 | $9.44 | 8,263,580 |
2018-04-03 | $15.21 | $15.27 | $14.80 | $15.18 | $9.90 | 9,268,850 |
2018-04-02 | $15.96 | $16.08 | $15.40 | $15.49 | $10.11 | 18,990,110 |
2018-03-30 | $15.03 | $15.56 | $14.65 | $15.56 | $10.15 | 18,814,560 |
2018-03-29 | $14.81 | $15.37 | $14.70 | $15.00 | $9.79 | 12,924,510 |
2018-03-28 | $14.69 | $14.95 | $14.60 | $14.78 | $9.64 | 10,741,340 |
2018-03-27 | $14.47 | $15.13 | $14.26 | $15.00 | $9.79 | 16,511,650 |
2018-03-26 | $13.31 | $14.16 | $13.21 | $14.12 | $9.21 | 7,911,080 |
2018-03-23 | $13.85 | $14.46 | $13.50 | $13.54 | $8.83 | 10,468,670 |
2018-03-22 | $14.04 | $14.56 | $14.04 | $14.26 | $9.30 | 7,337,330 |
2018-03-21 | $14.74 | $14.85 | $14.08 | $14.09 | $9.19 | 8,192,170 |
2018-03-20 | $14.55 | $14.75 | $14.33 | $14.73 | $9.61 | 6,171,480 |
2018-03-19 | $14.35 | $14.99 | $14.32 | $14.65 | $9.56 | 9,026,130 |
2018-03-16 | $14.80 | $14.94 | $14.20 | $14.23 | $9.28 | 9,266,090 |
2018-03-15 | $14.57 | $14.85 | $14.22 | $14.85 | $9.69 | 8,172,380 |
2018-03-14 | $14.58 | $15.10 | $14.47 | $14.49 | $9.45 | 9,367,850 |
2018-03-13 | $14.63 | $15.20 | $14.60 | $14.68 | $9.58 | 11,075,990 |
2018-03-12 | $14.57 | $14.97 | $14.57 | $14.75 | $9.62 | 12,360,290 |
2018-03-09 | $13.60 | $14.48 | $13.58 | $14.34 | $9.36 | 12,224,700 |
2018-03-08 | $13.53 | $13.90 | $13.45 | $13.67 | $8.92 | 5,438,700 |
2018-03-07 | $13.45 | $13.80 | $13.41 | $13.56 | $8.85 | 5,112,880 |
2018-03-06 | $13.80 | $13.88 | $13.36 | $13.57 | $8.85 | 8,252,290 |
2018-03-05 | $13.65 | $13.86 | $13.46 | $13.80 | $9.00 | 7,266,320 |
2018-03-02 | $13.68 | $14.05 | $13.45 | $13.51 | $8.82 | 9,284,150 |
2018-03-01 | $12.90 | $13.98 | $12.89 | $13.86 | $9.04 | 13,163,400 |
2018-02-28 | $12.83 | $13.39 | $12.71 | $13.05 | $8.51 | 8,419,400 |
2018-02-27 | $12.80 | $13.10 | $12.63 | $12.94 | $8.44 | 8,423,210 |
2018-02-26 | $12.50 | $12.78 | $12.35 | $12.68 | $8.27 | 5,045,300 |
2018-02-23 | $12.30 | $12.53 | $12.24 | $12.32 | $8.04 | 2,589,010 |
2018-02-22 | $12.19 | $12.43 | $12.02 | $12.36 | $8.06 | 3,487,630 |
2018-02-21 | $12.04 | $12.04 | $12.04 | $12.04 | $7.86 | 0 |
2018-02-20 | $12.04 | $12.04 | $12.04 | $12.04 | $7.86 | 0 |
2018-02-19 | $12.04 | $12.04 | $12.04 | $12.04 | $7.86 | 0 |
2018-02-16 | $12.04 | $12.04 | $12.04 | $12.04 | $7.86 | 0 |
2018-02-15 | $12.04 | $12.04 | $12.04 | $12.04 | $7.86 | 0 |
2018-02-14 | $12.28 | $12.28 | $11.92 | $12.04 | $7.86 | 3,007,150 |
2018-02-13 | $12.38 | $12.50 | $12.16 | $12.25 | $7.99 | 2,907,050 |
2018-02-12 | $12.22 | $12.58 | $12.13 | $12.33 | $8.05 | 4,654,500 |
2018-02-09 | $11.62 | $12.35 | $11.61 | $12.09 | $7.89 | 5,118,300 |
2018-02-08 | $11.51 | $12.27 | $11.51 | $12.10 | $7.90 | 4,174,920 |
2018-02-07 | $11.61 | $11.86 | $11.18 | $11.64 | $7.59 | 5,436,250 |
2018-02-06 | $12.36 | $12.36 | $11.25 | $11.28 | $7.36 | 6,733,340 |
2018-02-05 | $12.30 | $12.73 | $12.15 | $12.50 | $8.16 | 2,992,700 |
2018-02-02 | $12.59 | $12.97 | $12.06 | $12.45 | $8.12 | 5,210,350 |
2018-02-01 | $13.57 | $13.65 | $12.99 | $12.99 | $8.48 | 5,529,200 |
2018-01-31 | $13.54 | $13.68 | $13.31 | $13.36 | $8.72 | 3,571,920 |
2018-01-30 | $13.64 | $13.83 | $13.41 | $13.56 | $8.85 | 3,795,490 |
2018-01-29 | $14.00 | $14.10 | $13.60 | $13.66 | $8.91 | 4,345,100 |
2018-01-26 | $13.90 | $14.36 | $13.88 | $14.04 | $9.16 | 4,758,170 |
2018-01-25 | $14.01 | $14.40 | $13.84 | $13.97 | $9.12 | 8,905,760 |
2018-01-24 | $13.59 | $14.10 | $13.42 | $14.00 | $9.13 | 6,941,370 |
2018-01-23 | $13.61 | $13.92 | $13.60 | $13.65 | $8.91 | 3,103,010 |
2018-01-22 | $13.39 | $13.88 | $13.11 | $13.74 | $8.97 | 6,173,090 |
2018-01-19 | $13.23 | $13.53 | $13.15 | $13.35 | $8.71 | 3,295,800 |
2018-01-18 | $13.41 | $13.65 | $13.21 | $13.25 | $8.65 | 3,524,920 |
2018-01-17 | $13.40 | $13.74 | $13.01 | $13.47 | $8.79 | 6,449,610 |
2018-01-16 | $13.76 | $13.93 | $13.30 | $13.48 | $8.80 | 7,347,130 |
2018-01-15 | $14.78 | $14.87 | $13.72 | $13.76 | $8.98 | 10,938,360 |
2018-01-12 | $15.02 | $15.16 | $14.71 | $14.77 | $9.64 | 8,242,720 |
2018-01-11 | $14.54 | $15.41 | $14.38 | $15.19 | $9.91 | 15,015,080 |
2018-01-10 | $14.17 | $14.79 | $14.15 | $14.63 | $9.55 | 8,262,960 |
2018-01-09 | $14.39 | $14.50 | $14.15 | $14.20 | $9.27 | 4,284,900 |
2018-01-08 | $14.55 | $14.58 | $14.11 | $14.39 | $9.39 | 6,465,110 |
2018-01-05 | $14.63 | $14.99 | $14.58 | $14.70 | $9.59 | 6,026,890 |
2018-01-04 | $14.65 | $14.75 | $14.49 | $14.63 | $9.55 | 5,219,430 |
2018-01-03 | $14.36 | $14.77 | $14.24 | $14.66 | $9.57 | 8,100,640 |
2018-01-02 | $14.35 | $14.45 | $14.14 | $14.33 | $9.35 | 4,324,230 |
2018-01-01 | $14.31 | $14.31 | $14.31 | $14.31 | $9.34 | 0 |
2017-12-29 | $14.06 | $14.32 | $14.06 | $14.31 | $9.34 | 4,531,410 |
2017-12-28 | $14.66 | $14.66 | $13.98 | $14.06 | $9.17 | 11,223,400 |
2017-12-27 | $15.05 | $15.09 | $14.70 | $14.71 | $9.60 | 6,257,900 |
2017-12-26 | $14.88 | $15.06 | $14.56 | $15.05 | $9.82 | 7,593,710 |
2017-12-25 | $14.84 | $15.04 | $14.56 | $14.86 | $9.70 | 5,986,850 |
2017-12-22 | $14.90 | $15.05 | $14.73 | $14.91 | $9.73 | 7,468,700 |
2017-12-21 | $14.90 | $15.04 | $14.23 | $15.02 | $9.80 | 11,948,910 |
2017-12-20 | $14.97 | $15.22 | $14.71 | $14.76 | $9.63 | 8,577,030 |
2017-12-19 | $14.88 | $15.13 | $14.70 | $14.98 | $9.77 | 11,694,460 |
2017-12-18 | $16.06 | $16.15 | $14.67 | $14.70 | $9.59 | 21,765,210 |
2017-12-15 | $16.05 | $16.93 | $16.00 | $16.30 | $10.64 | 22,889,450 |
2017-12-14 | $16.04 | $16.47 | $16.03 | $16.25 | $10.60 | 15,070,290 |
2017-12-13 | $16.07 | $16.31 | $15.70 | $16.28 | $10.62 | 17,131,000 |
2017-12-12 | $16.50 | $16.58 | $16.02 | $16.07 | $10.49 | 26,048,040 |
2017-12-11 | $16.45 | $17.00 | $16.20 | $16.65 | $10.86 | 39,794,340 |
2017-12-08 | $15.26 | $15.87 | $15.07 | $15.45 | $10.08 | 16,696,030 |
2017-12-07 | $15.85 | $15.90 | $15.38 | $15.54 | $10.14 | 16,123,040 |
2017-12-06 | $15.27 | $15.97 | $15.02 | $15.93 | $10.39 | 25,192,520 |
2017-12-05 | $15.31 | $15.99 | $14.88 | $15.31 | $9.99 | 20,168,620 |
2017-12-04 | $15.60 | $15.69 | $15.19 | $15.22 | $9.93 | 21,256,010 |
2017-12-01 | $13.83 | $15.20 | $13.83 | $15.20 | $9.92 | 12,971,080 |
2017-11-30 | $14.20 | $14.33 | $13.70 | $13.82 | $9.02 | 5,815,600 |
2017-11-29 | $14.32 | $14.42 | $14.10 | $14.35 | $9.36 | 5,452,600 |
2017-11-28 | $13.88 | $14.40 | $13.86 | $14.28 | $9.32 | 6,833,660 |
2017-11-27 | $13.51 | $14.25 | $13.51 | $13.82 | $9.02 | 7,339,570 |
2017-11-24 | $14.25 | $14.47 | $13.65 | $13.68 | $8.93 | 8,513,750 |
2017-11-23 | $15.18 | $15.45 | $14.23 | $14.29 | $9.32 | 13,583,920 |
2017-11-22 | $15.70 | $16.35 | $15.23 | $15.51 | $10.12 | 17,251,910 |
2017-11-21 | $15.74 | $15.98 | $15.51 | $15.88 | $10.36 | 15,432,050 |
2017-11-20 | $15.00 | $16.16 | $14.60 | $15.95 | $10.41 | 19,820,270 |
2017-11-17 | $15.00 | $15.82 | $14.90 | $15.10 | $9.85 | 23,627,710 |
2017-11-16 | $14.22 | $15.64 | $14.21 | $15.36 | $10.02 | 23,444,910 |
2017-11-15 | $14.75 | $14.77 | $14.20 | $14.22 | $9.28 | 6,520,900 |
2017-11-14 | $14.70 | $14.94 | $14.50 | $14.82 | $9.67 | 9,541,750 |
2017-11-13 | $14.35 | $14.76 | $14.02 | $14.70 | $9.59 | 9,755,510 |
2017-11-10 | $14.28 | $14.56 | $14.24 | $14.34 | $9.36 | 6,997,900 |
2017-11-09 | $14.40 | $14.85 | $14.20 | $14.41 | $9.40 | 10,312,840 |
2017-11-08 | $14.14 | $14.68 | $14.01 | $14.50 | $9.46 | 12,138,020 |
2017-11-07 | $13.94 | $14.17 | $13.70 | $14.09 | $9.19 | 8,609,530 |
2017-11-06 | $13.15 | $13.80 | $13.00 | $13.79 | $9.00 | 6,657,410 |
2017-11-03 | $13.56 | $13.70 | $13.01 | $13.18 | $8.60 | 6,016,660 |
2017-11-02 | $13.40 | $13.68 | $13.10 | $13.26 | $8.65 | 5,888,710 |
2017-11-01 | $13.22 | $13.39 | $13.18 | $13.32 | $8.69 | 4,647,840 |
2017-10-31 | $13.05 | $13.25 | $13.01 | $13.18 | $8.60 | 2,926,820 |
2017-10-30 | $13.79 | $13.79 | $12.93 | $13.02 | $8.50 | 5,510,270 |
2017-10-27 | $13.83 | $13.96 | $13.67 | $13.71 | $8.95 | 2,497,880 |
2017-10-26 | $13.84 | $14.10 | $13.61 | $13.97 | $9.12 | 4,185,160 |
2017-10-25 | $13.56 | $13.92 | $13.50 | $13.83 | $9.02 | 3,605,490 |
2017-10-24 | $13.62 | $13.62 | $13.25 | $13.61 | $8.88 | 3,402,300 |
2017-10-23 | $13.60 | $13.63 | $13.49 | $13.61 | $8.88 | 2,249,760 |
2017-10-20 | $13.36 | $13.64 | $13.25 | $13.51 | $8.82 | 3,117,800 |
2017-10-19 | $13.84 | $13.94 | $13.20 | $13.39 | $8.74 | 4,870,640 |
2017-10-18 | $14.34 | $14.34 | $13.80 | $13.84 | $9.03 | 3,673,800 |
2017-10-17 | $14.04 | $14.38 | $13.92 | $14.15 | $9.23 | 2,811,540 |
2017-10-16 | $14.71 | $14.73 | $14.05 | $14.06 | $9.17 | 5,634,910 |
2017-10-13 | $14.70 | $14.73 | $14.40 | $14.65 | $9.56 | 4,020,830 |
2017-10-12 | $14.75 | $15.15 | $14.64 | $14.73 | $9.61 | 4,444,440 |
2017-10-11 | $15.12 | $15.12 | $14.74 | $14.77 | $9.64 | 5,798,360 |
2017-10-10 | $14.80 | $15.44 | $14.80 | $15.12 | $9.87 | 8,414,720 |
2017-10-09 | $14.41 | $15.25 | $14.41 | $14.90 | $9.72 | 8,823,780 |
2017-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $9.30 | 0 |
2017-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $9.30 | 0 |
2017-10-04 | $14.25 | $14.25 | $14.25 | $14.25 | $9.30 | 0 |
2017-10-03 | $14.25 | $14.25 | $14.25 | $14.25 | $9.30 | 0 |
2017-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $9.30 | 0 |
2017-09-29 | $14.20 | $14.41 | $14.06 | $14.25 | $9.30 | 3,707,290 |
2017-09-28 | $14.23 | $14.40 | $14.05 | $14.18 | $9.25 | 4,319,720 |
2017-09-27 | $14.10 | $14.28 | $14.06 | $14.14 | $9.23 | 3,924,500 |
2017-09-26 | $15.00 | $15.18 | $13.97 | $14.14 | $9.23 | 10,176,340 |
2017-09-25 | $15.41 | $15.47 | $15.01 | $15.08 | $9.84 | 5,331,030 |
2017-09-22 | $14.87 | $15.43 | $14.81 | $15.38 | $10.04 | 10,157,060 |
2017-09-21 | $15.20 | $15.23 | $14.83 | $14.87 | $9.70 | 6,153,700 |
2017-09-20 | $14.83 | $15.15 | $14.65 | $15.15 | $9.89 | 6,737,500 |
2017-09-19 | $15.20 | $15.20 | $14.73 | $14.78 | $9.64 | 6,027,120 |
2017-09-18 | $14.80 | $15.20 | $14.67 | $15.13 | $9.87 | 6,684,430 |
2017-09-15 | $15.44 | $15.56 | $14.71 | $14.79 | $9.65 | 9,909,700 |
2017-09-14 | $15.59 | $15.77 | $15.20 | $15.56 | $10.15 | 9,952,660 |
2017-09-13 | $15.61 | $15.72 | $15.10 | $15.51 | $10.12 | 8,388,640 |
2017-09-12 | $15.41 | $15.89 | $15.30 | $15.60 | $10.18 | 15,647,120 |
2017-09-11 | $15.25 | $15.48 | $15.19 | $15.40 | $10.05 | 8,207,200 |
2017-09-08 | $15.31 | $15.53 | $14.96 | $15.24 | $9.94 | 12,004,200 |
2017-09-07 | $16.25 | $16.58 | $15.25 | $15.38 | $10.04 | 24,732,280 |
2017-09-06 | $15.99 | $16.57 | $15.84 | $16.38 | $10.69 | 21,180,200 |
2017-09-05 | $15.91 | $16.39 | $15.85 | $16.07 | $10.49 | 15,531,970 |
2017-09-04 | $16.58 | $16.70 | $16.01 | $16.16 | $10.54 | 30,289,180 |
2017-09-01 | $16.10 | $17.35 | $15.65 | $16.94 | $11.05 | 37,387,420 |
2017-08-31 | $15.95 | $16.29 | $15.70 | $16.14 | $10.53 | 21,408,610 |
2017-08-30 | $15.78 | $16.46 | $15.41 | $16.18 | $10.56 | 28,083,500 |
2017-08-29 | $16.60 | $16.60 | $15.79 | $15.97 | $10.42 | 42,687,040 |
2017-08-28 | $16.09 | $16.09 | $15.73 | $16.09 | $10.50 | 28,345,810 |
2017-08-25 | $13.71 | $14.63 | $13.71 | $14.63 | $9.55 | 15,081,540 |
2017-08-24 | $13.74 | $13.97 | $13.25 | $13.30 | $8.68 | 17,554,700 |
2017-08-23 | $14.21 | $14.28 | $13.61 | $13.69 | $8.93 | 24,945,440 |
2017-08-22 | $13.06 | $14.44 | $13.05 | $14.44 | $9.42 | 37,049,320 |
2017-08-21 | $12.32 | $13.45 | $12.31 | $13.13 | $8.57 | 15,690,340 |
2017-08-18 | $12.30 | $12.75 | $12.23 | $12.39 | $8.08 | 11,479,650 |
2017-08-17 | $11.93 | $12.44 | $11.87 | $12.32 | $8.04 | 9,841,460 |
2017-08-16 | $11.75 | $12.19 | $11.71 | $12.00 | $7.83 | 7,042,460 |
2017-08-15 | $11.87 | $11.87 | $11.66 | $11.75 | $7.67 | 3,153,940 |
2017-08-14 | $11.35 | $11.84 | $11.35 | $11.81 | $7.71 | 5,655,060 |
2017-08-11 | $11.30 | $11.58 | $11.30 | $11.35 | $7.41 | 2,903,150 |
2017-08-10 | $11.50 | $11.66 | $11.30 | $11.41 | $7.44 | 2,385,920 |
2017-08-09 | $11.59 | $11.76 | $11.55 | $11.56 | $7.54 | 2,560,520 |
2017-08-08 | $11.40 | $11.70 | $11.34 | $11.66 | $7.61 | 3,584,060 |
2017-08-07 | $11.46 | $11.59 | $11.40 | $11.41 | $7.44 | 1,945,890 |
2017-08-04 | $11.45 | $11.58 | $11.38 | $11.38 | $7.43 | 2,820,950 |
2017-08-03 | $11.59 | $11.89 | $11.44 | $11.49 | $7.50 | 4,532,020 |
2017-08-02 | $11.69 | $11.72 | $11.53 | $11.59 | $7.56 | 4,265,020 |
2017-08-01 | $11.27 | $11.84 | $11.22 | $11.84 | $7.73 | 4,075,070 |
2017-07-31 | $11.18 | $11.46 | $11.15 | $11.29 | $7.37 | 2,359,340 |
2017-07-28 | $11.37 | $11.45 | $11.25 | $11.26 | $7.35 | 4,037,780 |
2017-07-27 | $10.86 | $11.48 | $10.70 | $11.45 | $7.47 | 6,989,910 |
2017-07-26 | $10.93 | $10.98 | $10.77 | $10.83 | $7.07 | 1,587,230 |
2017-07-25 | $10.82 | $10.95 | $10.74 | $10.93 | $7.13 | 2,414,670 |
2017-07-24 | $10.68 | $10.88 | $10.51 | $10.82 | $7.06 | 2,292,160 |
2017-07-21 | $10.84 | $10.89 | $10.71 | $10.73 | $7.00 | 1,850,700 |
2017-07-20 | $10.79 | $10.99 | $10.72 | $10.74 | $7.01 | 2,936,300 |
2017-07-19 | $10.78 | $10.85 | $10.51 | $10.83 | $7.07 | 3,263,180 |
2017-07-18 | $10.43 | $11.18 | $10.43 | $10.81 | $7.05 | 3,620,700 |
2017-07-17 | $11.75 | $11.75 | $10.67 | $10.67 | $6.96 | 5,723,420 |
2017-07-14 | $11.95 | $12.06 | $11.71 | $11.85 | $7.73 | 2,691,420 |
2017-07-13 | $11.94 | $12.04 | $11.82 | $11.90 | $7.76 | 1,798,500 |
2017-07-12 | $12.09 | $12.10 | $11.68 | $11.98 | $7.82 | 3,278,190 |
2017-07-11 | $12.20 | $12.34 | $12.00 | $12.03 | $7.85 | 2,371,600 |
2017-07-10 | $12.55 | $12.55 | $12.21 | $12.25 | $7.99 | 2,927,400 |
2017-07-07 | $12.50 | $12.58 | $12.44 | $12.57 | $8.20 | 2,653,380 |
2017-07-06 | $12.55 | $12.69 | $12.42 | $12.52 | $8.17 | 3,612,720 |
2017-07-05 | $12.50 | $12.73 | $12.43 | $12.60 | $8.22 | 4,234,600 |
2017-07-04 | $12.45 | $12.50 | $12.30 | $12.47 | $8.14 | 1,990,700 |
2017-07-03 | $12.31 | $12.50 | $12.29 | $12.45 | $8.12 | 2,696,910 |
2017-06-30 | $12.41 | $12.41 | $12.41 | $12.41 | $8.10 | 0 |
2017-06-29 | $12.41 | $12.41 | $12.41 | $12.41 | $8.10 | 0 |
2017-06-28 | $12.45 | $12.58 | $12.37 | $12.41 | $8.10 | 3,282,190 |
2017-06-27 | $12.39 | $12.56 | $12.28 | $12.36 | $8.06 | 2,554,290 |
2017-06-26 | $12.29 | $12.49 | $12.13 | $12.41 | $8.10 | 2,288,080 |
2017-06-23 | $12.18 | $12.30 | $11.96 | $12.28 | $8.01 | 3,084,040 |
2017-06-22 | $12.61 | $12.66 | $12.20 | $12.24 | $7.99 | 3,723,000 |
2017-06-21 | $12.61 | $12.68 | $12.45 | $12.57 | $8.20 | 4,681,170 |
2017-06-20 | $12.43 | $13.50 | $12.43 | $12.71 | $8.29 | 10,485,620 |
2017-06-19 | $12.34 | $12.52 | $12.30 | $12.46 | $8.13 | 2,357,070 |
2017-06-16 | $12.47 | $12.55 | $12.32 | $12.39 | $8.08 | 2,811,500 |
2017-06-15 | $12.17 | $12.58 | $12.16 | $12.50 | $8.16 | 6,064,820 |
2017-06-14 | $12.19 | $12.40 | $12.04 | $12.20 | $7.96 | 2,739,470 |
2017-06-13 | $11.91 | $12.26 | $11.90 | $12.18 | $7.95 | 2,657,690 |
2017-06-12 | $12.20 | $12.20 | $11.86 | $11.94 | $7.79 | 2,269,020 |
2017-06-09 | $12.32 | $12.39 | $12.13 | $12.32 | $8.04 | 3,231,690 |
2017-06-08 | $12.45 | $12.45 | $12.28 | $12.29 | $8.02 | 3,074,510 |
2017-06-07 | $12.25 | $12.55 | $12.15 | $12.47 | $8.14 | 4,833,080 |
2017-06-06 | $12.07 | $12.50 | $11.97 | $12.25 | $7.99 | 4,088,140 |
2017-06-05 | $11.95 | $12.20 | $11.95 | $12.07 | $7.88 | 2,598,840 |
2017-06-02 | $11.67 | $12.09 | $11.58 | $11.96 | $7.80 | 3,183,370 |
2017-06-01 | $11.97 | $11.97 | $11.55 | $11.84 | $7.73 | 3,579,980 |
2017-05-31 | $12.25 | $12.32 | $12.03 | $12.05 | $7.86 | 2,728,680 |
2017-05-30 | $12.03 | $12.03 | $12.03 | $12.03 | $7.85 | 0 |
2017-05-29 | $12.03 | $12.03 | $12.03 | $12.03 | $7.85 | 0 |
2017-05-26 | $12.00 | $12.15 | $11.91 | $12.03 | $7.85 | 3,349,690 |
2017-05-25 | $12.00 | $12.14 | $11.63 | $12.01 | $7.84 | 3,889,090 |
2017-05-24 | $11.80 | $11.99 | $11.50 | $11.95 | $7.80 | 3,400,270 |
2017-05-23 | $12.29 | $12.44 | $11.80 | $11.86 | $7.74 | 4,160,610 |
2017-05-22 | $12.85 | $12.86 | $12.34 | $12.37 | $8.07 | 3,466,720 |
2017-05-19 | $13.16 | $13.29 | $12.67 | $12.89 | $8.41 | 5,670,340 |
2017-05-18 | $13.31 | $13.56 | $13.20 | $13.21 | $8.62 | 5,294,430 |
2017-05-17 | $13.59 | $13.78 | $13.39 | $13.51 | $8.82 | 9,152,720 |
2017-05-16 | $13.80 | $13.81 | $13.27 | $13.73 | $8.96 | 14,034,040 |
2017-05-15 | $13.83 | $13.83 | $13.83 | $13.83 | $9.02 | 4,506,340 |
2017-05-12 | $12.60 | $12.64 | $12.35 | $12.57 | $8.20 | 2,163,100 |
2017-05-11 | $12.74 | $12.74 | $12.30 | $12.66 | $8.26 | 4,288,290 |
2017-05-10 | $13.40 | $13.50 | $12.85 | $12.85 | $8.35 | 3,172,700 |
2017-05-09 | $13.08 | $13.45 | $13.05 | $13.40 | $8.71 | 2,757,040 |
2017-05-08 | $13.14 | $13.79 | $13.09 | $13.25 | $8.61 | 4,677,170 |
2017-05-05 | $13.21 | $13.34 | $13.05 | $13.10 | $8.51 | 2,029,510 |
2017-05-04 | $13.42 | $13.55 | $13.20 | $13.28 | $8.63 | 2,451,140 |
2017-05-03 | $13.32 | $13.46 | $13.25 | $13.42 | $8.72 | 2,026,700 |
2017-05-02 | $13.45 | $13.51 | $13.25 | $13.37 | $8.69 | 1,943,270 |
2017-05-01 | $13.45 | $13.45 | $13.45 | $13.45 | $8.74 | 0 |
2017-04-28 | $13.56 | $13.59 | $13.33 | $13.45 | $8.74 | 2,555,010 |
2017-04-27 | $13.29 | $13.68 | $12.82 | $13.61 | $8.85 | 6,039,940 |
2017-04-26 | $14.18 | $14.28 | $13.01 | $13.42 | $8.72 | 6,845,550 |
2017-04-25 | $14.26 | $14.57 | $14.18 | $14.24 | $9.25 | 2,480,250 |
2017-04-24 | $14.86 | $14.92 | $14.23 | $14.24 | $9.25 | 2,854,200 |
2017-04-21 | $14.86 | $15.04 | $14.75 | $14.79 | $9.61 | 1,900,790 |
2017-04-20 | $15.04 | $15.14 | $14.75 | $14.96 | $9.72 | 2,433,180 |
2017-04-19 | $14.80 | $15.32 | $14.48 | $15.06 | $9.79 | 3,373,900 |
2017-04-18 | $15.01 | $15.13 | $14.83 | $14.86 | $9.66 | 2,194,210 |
2017-04-17 | $15.28 | $15.30 | $14.90 | $15.03 | $9.77 | 2,520,180 |
2017-04-14 | $15.45 | $15.55 | $15.20 | $15.28 | $9.93 | 2,691,850 |
2017-04-13 | $15.40 | $15.72 | $15.38 | $15.48 | $10.06 | 2,216,980 |
2017-04-12 | $15.59 | $15.65 | $15.41 | $15.49 | $10.07 | 2,931,720 |
2017-04-11 | $15.33 | $15.80 | $15.33 | $15.79 | $10.26 | 4,591,450 |
2017-04-10 | $15.68 | $15.68 | $15.32 | $15.35 | $9.98 | 3,683,570 |
2017-04-07 | $15.89 | $15.89 | $15.59 | $15.69 | $10.20 | 4,198,440 |
2017-04-06 | $15.71 | $16.25 | $15.62 | $15.92 | $10.35 | 6,555,800 |
2017-04-05 | $15.45 | $15.71 | $15.33 | $15.70 | $10.20 | 3,964,210 |
2017-04-04 | $15.33 | $15.33 | $15.33 | $15.33 | $9.96 | 0 |
2017-04-03 | $15.33 | $15.33 | $15.33 | $15.33 | $9.96 | 0 |
2017-03-31 | $15.50 | $15.79 | $15.25 | $15.33 | $9.96 | 4,630,700 |
2017-03-30 | $15.51 | $16.17 | $15.31 | $15.58 | $10.13 | 6,158,380 |
2017-03-29 | $16.18 | $16.26 | $15.70 | $15.70 | $10.20 | 4,378,720 |
2017-03-28 | $16.31 | $16.41 | $16.19 | $16.21 | $10.54 | 2,378,460 |
2017-03-27 | $16.40 | $16.58 | $16.32 | $16.35 | $10.63 | 2,772,260 |
2017-03-24 | $16.36 | $16.43 | $16.18 | $16.37 | $10.64 | 2,854,220 |
2017-03-23 | $16.37 | $16.49 | $16.05 | $16.41 | $10.67 | 3,296,560 |
2017-03-22 | $16.33 | $16.53 | $16.12 | $16.27 | $10.57 | 3,915,680 |
2017-03-21 | $16.72 | $16.78 | $16.43 | $16.50 | $10.72 | 3,802,070 |
2017-03-20 | $16.50 | $16.69 | $16.41 | $16.67 | $10.83 | 4,702,550 |
2017-03-17 | $17.06 | $17.36 | $16.50 | $16.56 | $10.76 | 9,305,280 |
2017-03-16 | $16.80 | $17.22 | $16.71 | $17.18 | $11.17 | 4,762,260 |
2017-03-15 | $17.12 | $17.12 | $16.88 | $16.95 | $11.02 | 3,731,960 |
2017-03-14 | $17.35 | $17.43 | $17.06 | $17.13 | $11.13 | 3,461,030 |
2017-03-13 | $17.12 | $17.37 | $16.87 | $17.37 | $11.29 | 4,065,060 |
2017-03-10 | $17.20 | $17.36 | $17.12 | $17.13 | $11.13 | 3,604,990 |
2017-03-09 | $17.40 | $17.44 | $17.10 | $17.28 | $11.23 | 5,695,440 |
2017-03-08 | $18.01 | $18.41 | $17.42 | $17.44 | $11.33 | 14,128,970 |
2017-03-07 | $17.29 | $17.62 | $17.13 | $17.55 | $11.41 | 7,947,790 |
2017-03-06 | $16.85 | $17.38 | $16.83 | $17.22 | $11.19 | 7,257,340 |
2017-03-03 | $16.62 | $16.94 | $16.42 | $16.86 | $10.96 | 3,107,000 |
2017-03-02 | $16.89 | $16.94 | $16.60 | $16.63 | $10.81 | 2,655,140 |
2017-03-01 | $16.87 | $17.04 | $16.71 | $16.90 | $10.98 | 3,361,020 |
2017-02-28 | $16.70 | $16.88 | $16.59 | $16.88 | $10.97 | 2,810,120 |
2017-02-27 | $17.16 | $17.19 | $16.74 | $16.76 | $10.89 | 4,766,780 |
2017-02-24 | $16.95 | $17.20 | $16.80 | $17.12 | $11.13 | 5,582,530 |
2017-02-23 | $16.84 | $16.96 | $16.70 | $16.95 | $11.02 | 3,788,960 |
2017-02-22 | $16.79 | $16.89 | $16.58 | $16.86 | $10.96 | 4,470,290 |
2017-02-21 | $16.20 | $16.97 | $16.17 | $16.79 | $10.91 | 6,808,480 |
2017-02-20 | $16.19 | $16.28 | $15.90 | $16.27 | $10.57 | 2,865,830 |
2017-02-17 | $16.60 | $16.60 | $16.00 | $16.09 | $10.46 | 3,811,310 |
2017-02-16 | $16.54 | $16.65 | $16.40 | $16.57 | $10.77 | 2,686,430 |
2017-02-15 | $16.79 | $16.99 | $16.50 | $16.52 | $10.74 | 3,830,280 |
2017-02-14 | $17.00 | $17.06 | $16.83 | $16.83 | $10.94 | 2,999,920 |
2017-02-13 | $17.09 | $17.22 | $16.80 | $17.02 | $11.06 | 4,711,860 |
2017-02-10 | $17.13 | $17.47 | $16.92 | $17.19 | $11.17 | 6,855,500 |
2017-02-09 | $17.17 | $17.44 | $17.00 | $17.14 | $11.14 | 5,024,390 |
2017-02-08 | $16.81 | $17.19 | $16.80 | $17.19 | $11.17 | 5,121,200 |
2017-02-07 | $17.10 | $17.11 | $16.82 | $16.94 | $11.01 | 4,524,720 |
2017-02-06 | $16.89 | $17.27 | $16.89 | $17.20 | $11.18 | 7,267,220 |
2017-02-03 | $16.71 | $16.95 | $16.54 | $16.81 | $10.93 | 5,168,160 |
2017-02-02 | $16.58 | $16.58 | $16.58 | $16.58 | $10.78 | 0 |
2017-02-01 | $16.58 | $16.58 | $16.58 | $16.58 | $10.78 | 0 |
2017-01-31 | $16.58 | $16.58 | $16.58 | $16.58 | $10.78 | 0 |
2017-01-30 | $16.58 | $16.58 | $16.58 | $16.58 | $10.78 | 0 |
2017-01-27 | $16.58 | $16.58 | $16.58 | $16.58 | $10.78 | 0 |
2017-01-26 | $16.64 | $16.76 | $16.50 | $16.58 | $10.78 | 3,123,140 |
2017-01-25 | $16.68 | $16.83 | $16.50 | $16.60 | $10.79 | 5,344,960 |
2017-01-24 | $17.02 | $17.18 | $16.59 | $16.69 | $10.85 | 8,582,090 |
2017-01-23 | $17.19 | $17.89 | $16.90 | $17.22 | $11.19 | 15,538,460 |
2017-01-20 | $15.17 | $16.71 | $15.10 | $16.71 | $10.86 | 5,717,950 |
2017-01-19 | $15.17 | $15.40 | $14.98 | $15.19 | $9.87 | 2,452,010 |
2017-01-18 | $15.28 | $15.38 | $15.01 | $15.06 | $9.79 | 2,402,560 |
2017-01-17 | $14.92 | $15.56 | $14.57 | $15.42 | $10.02 | 4,115,110 |
2017-01-16 | $16.10 | $16.18 | $14.47 | $14.93 | $9.70 | 4,912,750 |
2017-01-13 | $16.77 | $16.78 | $16.05 | $16.08 | $10.45 | 3,196,000 |
2017-01-12 | $16.78 | $16.96 | $16.68 | $16.70 | $10.85 | 1,858,420 |
2017-01-11 | $16.79 | $16.90 | $16.67 | $16.80 | $10.92 | 1,796,500 |
2017-01-10 | $16.80 | $17.13 | $16.71 | $16.83 | $10.94 | 2,463,950 |
2017-01-09 | $16.70 | $16.90 | $16.66 | $16.84 | $10.94 | 2,114,760 |
2017-01-06 | $17.19 | $17.19 | $16.81 | $16.82 | $10.93 | 2,456,110 |
2017-01-05 | $17.37 | $17.41 | $17.16 | $17.18 | $11.17 | 3,094,690 |
2017-01-04 | $16.86 | $17.34 | $16.73 | $17.33 | $11.26 | 4,628,290 |
2017-01-03 | $16.61 | $16.82 | $16.55 | $16.81 | $10.93 | 2,836,080 |
2017-01-02 | $16.51 | $16.51 | $16.51 | $16.51 | $10.73 | 0 |
2016-12-30 | $16.83 | $16.85 | $16.50 | $16.51 | $10.73 | 2,634,480 |
2016-12-29 | $16.64 | $16.92 | $16.64 | $16.73 | $10.87 | 2,019,640 |
2016-12-28 | $16.88 | $17.00 | $16.60 | $16.70 | $10.85 | 2,971,070 |
2016-12-27 | $17.15 | $17.15 | $16.83 | $16.91 | $10.99 | 2,797,680 |
2016-12-26 | $16.99 | $17.15 | $16.52 | $17.15 | $11.15 | 3,566,170 |
2016-12-23 | $16.98 | $17.19 | $16.81 | $17.05 | $11.08 | 4,642,770 |
2016-12-22 | $17.01 | $17.01 | $16.82 | $16.93 | $11.00 | 1,927,000 |
2016-12-21 | $16.98 | $17.06 | $16.80 | $17.01 | $11.06 | 3,033,800 |
2016-12-20 | $16.86 | $17.03 | $16.80 | $16.90 | $10.98 | 2,795,700 |
2016-12-19 | $17.09 | $17.12 | $16.83 | $16.85 | $10.95 | 2,772,410 |
2016-12-16 | $16.99 | $17.26 | $16.93 | $17.09 | $11.11 | 3,602,600 |
2016-12-15 | $16.85 | $17.28 | $16.80 | $16.98 | $11.04 | 3,964,150 |
2016-12-14 | $17.08 | $17.14 | $16.78 | $16.86 | $10.96 | 3,204,080 |
2016-12-13 | $16.97 | $17.21 | $16.86 | $17.03 | $11.07 | 3,809,830 |
2016-12-12 | $18.81 | $18.81 | $16.93 | $17.16 | $11.15 | 6,605,920 |
2016-12-09 | $19.05 | $19.11 | $18.68 | $18.75 | $12.19 | 4,142,110 |
2016-12-08 | $19.33 | $19.38 | $19.03 | $19.07 | $12.39 | 2,502,240 |
2016-12-07 | $19.21 | $19.36 | $19.11 | $19.32 | $12.56 | 1,875,540 |
2016-12-06 | $19.33 | $19.44 | $19.08 | $19.14 | $12.44 | 2,135,980 |
2016-12-05 | $19.08 | $19.43 | $19.04 | $19.24 | $12.50 | 2,858,020 |
2016-12-02 | $20.07 | $20.12 | $19.24 | $19.24 | $12.50 | 6,183,200 |
2016-12-01 | $20.10 | $20.19 | $19.91 | $20.09 | $13.06 | 3,495,960 |
2016-11-30 | $19.84 | $20.37 | $19.71 | $20.09 | $13.06 | 6,390,570 |
2016-11-29 | $19.89 | $20.12 | $19.80 | $19.84 | $12.89 | 4,253,280 |
2016-11-28 | $20.20 | $20.30 | $19.92 | $19.94 | $12.96 | 3,383,290 |
2016-11-25 | $19.72 | $20.19 | $19.47 | $20.17 | $13.11 | 5,834,810 |
2016-11-24 | $19.87 | $20.08 | $19.70 | $19.77 | $12.85 | 4,423,970 |
2016-11-23 | $20.99 | $21.19 | $20.00 | $20.06 | $13.04 | 10,280,650 |
2016-11-22 | $20.01 | $20.60 | $19.85 | $20.54 | $13.35 | 6,885,800 |
2016-11-21 | $19.89 | $19.99 | $19.70 | $19.95 | $12.97 | 4,536,610 |
2016-11-18 | $20.15 | $20.26 | $19.86 | $19.87 | $12.91 | 4,937,730 |
2016-11-17 | $20.51 | $20.58 | $20.00 | $20.10 | $13.06 | 6,913,150 |
2016-11-16 | $20.21 | $21.37 | $20.21 | $20.41 | $13.26 | 16,718,890 |
2016-11-15 | $20.00 | $20.09 | $19.70 | $20.04 | $13.02 | 7,063,570 |
2016-11-14 | $19.58 | $20.05 | $19.57 | $19.90 | $12.93 | 6,704,870 |
2016-11-11 | $19.42 | $19.63 | $19.27 | $19.58 | $12.73 | 4,421,230 |
2016-11-10 | $19.41 | $19.50 | $19.32 | $19.41 | $12.61 | 2,931,660 |
2016-11-09 | $19.62 | $19.70 | $19.01 | $19.20 | $12.48 | 4,641,500 |
2016-11-08 | $19.51 | $19.68 | $19.39 | $19.65 | $12.77 | 4,156,930 |
2016-11-07 | $19.56 | $19.60 | $19.30 | $19.40 | $12.61 | 2,752,790 |
2016-11-04 | $19.32 | $19.68 | $19.24 | $19.62 | $12.75 | 4,983,750 |
2016-11-03 | $19.20 | $19.54 | $19.17 | $19.33 | $12.56 | 3,472,510 |
2016-11-02 | $19.46 | $19.63 | $19.26 | $19.27 | $12.52 | 3,448,080 |
2016-11-01 | $19.12 | $19.59 | $19.12 | $19.46 | $12.65 | 3,772,240 |
2016-10-31 | $19.19 | $19.29 | $19.00 | $19.20 | $12.48 | 0 |
2016-10-28 | $19.57 | $19.57 | $19.12 | $19.12 | $12.43 | 4,523,110 |
2016-10-27 | $19.46 | $19.56 | $19.33 | $19.46 | $12.65 | 2,712,320 |
2016-10-26 | $19.87 | $19.90 | $19.33 | $19.46 | $12.65 | 3,787,810 |
2016-10-25 | $19.71 | $19.99 | $19.66 | $19.87 | $12.91 | 4,532,050 |
2016-10-24 | $19.60 | $19.79 | $19.26 | $19.68 | $12.79 | 4,961,650 |
2016-10-21 | $19.70 | $20.19 | $19.30 | $19.48 | $12.66 | 5,158,160 |
2016-10-20 | $19.74 | $19.80 | $19.62 | $19.64 | $12.76 | 3,449,620 |
2016-10-19 | $19.70 | $19.75 | $19.57 | $19.62 | $12.75 | 4,180,020 |
2016-10-18 | $19.34 | $19.77 | $19.27 | $19.65 | $12.77 | 6,094,570 |
2016-10-17 | $19.40 | $19.63 | $19.20 | $19.39 | $12.60 | 5,142,860 |
2016-10-14 | $19.28 | $19.44 | $19.04 | $19.40 | $12.61 | 4,678,390 |
2016-10-13 | $19.25 | $19.38 | $19.18 | $19.27 | $12.52 | 4,191,670 |
2016-10-12 | $19.19 | $19.36 | $19.08 | $19.14 | $12.44 | 3,738,610 |
2016-10-11 | $19.40 | $19.45 | $19.15 | $19.38 | $12.60 | 7,029,350 |
2016-10-10 | $18.69 | $19.50 | $18.51 | $19.35 | $12.58 | 9,319,990 |
2016-10-07 | $18.34 | $18.34 | $18.34 | $18.34 | $11.92 | 0 |
2016-10-06 | $18.34 | $18.34 | $18.34 | $18.34 | $11.92 | 0 |
2016-10-05 | $18.34 | $18.34 | $18.34 | $18.34 | $11.92 | 0 |
2016-10-04 | $18.34 | $18.34 | $18.34 | $18.34 | $11.92 | 0 |
2016-10-03 | $18.34 | $18.34 | $18.34 | $18.34 | $11.92 | 0 |
2016-09-30 | $18.31 | $18.44 | $18.21 | $18.34 | $11.92 | 3,466,880 |
2016-09-29 | $18.26 | $18.49 | $18.26 | $18.36 | $11.93 | 2,616,790 |
2016-09-28 | $18.61 | $18.70 | $18.31 | $18.36 | $11.93 | 3,448,900 |
2016-09-27 | $18.55 | $18.76 | $18.39 | $18.73 | $12.17 | 3,351,650 |
2016-09-26 | $19.14 | $19.15 | $18.49 | $18.50 | $12.02 | 4,879,830 |
2016-09-23 | $19.30 | $19.38 | $19.16 | $19.24 | $12.50 | 3,787,420 |
2016-09-22 | $19.42 | $19.46 | $19.09 | $19.25 | $12.51 | 3,584,080 |
2016-09-21 | $19.34 | $19.41 | $19.24 | $19.28 | $12.53 | 2,370,840 |
2016-09-20 | $19.50 | $19.51 | $19.24 | $19.34 | $12.57 | 2,768,100 |
2016-09-19 | $19.19 | $19.54 | $19.19 | $19.48 | $12.66 | 2,819,160 |
2016-09-16 | $19.19 | $19.19 | $19.19 | $19.19 | $12.47 | 0 |
2016-09-15 | $19.19 | $19.19 | $19.19 | $19.19 | $12.47 | 0 |
2016-09-14 | $19.20 | $19.31 | $19.06 | $19.19 | $12.47 | 2,995,320 |
2016-09-13 | $19.28 | $19.37 | $19.10 | $19.24 | $12.50 | 3,783,070 |
2016-09-12 | $19.38 | $19.60 | $19.13 | $19.13 | $12.43 | 6,042,660 |
2016-09-09 | $20.13 | $20.16 | $19.78 | $19.79 | $12.86 | 4,822,680 |
2016-09-08 | $20.10 | $20.45 | $19.93 | $20.14 | $13.09 | 7,405,190 |
2016-09-07 | $20.13 | $20.28 | $19.90 | $20.01 | $13.00 | 8,959,880 |
2016-09-06 | $19.49 | $20.22 | $19.38 | $20.13 | $13.08 | 10,501,070 |
2016-09-05 | $19.59 | $19.63 | $19.38 | $19.40 | $12.61 | 2,583,940 |
2016-09-02 | $19.51 | $19.65 | $19.26 | $19.48 | $12.66 | 3,366,980 |
2016-09-01 | $19.99 | $19.99 | $19.55 | $19.55 | $12.71 | 3,635,500 |
2016-08-31 | $19.65 | $19.91 | $19.62 | $19.85 | $12.90 | 3,487,140 |
2016-08-30 | $19.88 | $19.99 | $19.71 | $19.81 | $12.87 | 3,645,220 |
2016-08-29 | $19.62 | $20.00 | $19.58 | $19.80 | $12.87 | 4,131,710 |
2016-08-26 | $19.55 | $20.00 | $19.55 | $19.68 | $12.79 | 4,503,360 |
2016-08-25 | $19.64 | $19.76 | $19.26 | $19.55 | $12.71 | 4,461,640 |
2016-08-24 | $19.78 | $20.15 | $19.64 | $19.86 | $12.91 | 5,542,850 |
2016-08-23 | $19.50 | $19.74 | $19.42 | $19.68 | $12.79 | 3,305,050 |
2016-08-22 | $19.92 | $20.04 | $19.51 | $19.55 | $12.71 | 4,515,920 |
2016-08-19 | $19.96 | $20.11 | $19.82 | $19.92 | $12.95 | 3,957,240 |
2016-08-18 | $20.17 | $20.18 | $19.91 | $20.00 | $13.00 | 5,133,780 |
2016-08-17 | $20.10 | $20.34 | $20.05 | $20.15 | $13.10 | 5,476,730 |
2016-08-16 | $20.36 | $20.41 | $20.02 | $20.10 | $13.06 | 5,472,370 |
2016-08-15 | $19.65 | $20.49 | $19.53 | $20.20 | $13.13 | 8,559,730 |
2016-08-12 | $19.54 | $19.69 | $19.30 | $19.65 | $12.77 | 4,423,280 |
2016-08-11 | $19.68 | $19.86 | $19.31 | $19.35 | $12.58 | 5,573,300 |
2016-08-10 | $20.58 | $20.75 | $19.96 | $19.98 | $12.99 | 9,989,450 |
2016-08-09 | $19.49 | $20.02 | $19.43 | $20.00 | $13.00 | 7,770,710 |
2016-08-08 | $19.22 | $19.58 | $19.00 | $19.50 | $12.67 | 4,607,620 |
2016-08-05 | $19.59 | $19.64 | $19.23 | $19.29 | $12.54 | 4,719,620 |
2016-08-04 | $19.31 | $19.61 | $19.27 | $19.52 | $12.69 | 4,678,120 |
2016-08-03 | $19.55 | $19.59 | $19.25 | $19.35 | $12.58 | 4,635,460 |
2016-08-02 | $19.56 | $19.63 | $19.35 | $19.55 | $12.71 | 4,757,640 |
2016-08-01 | $19.35 | $19.67 | $18.90 | $19.44 | $12.63 | 7,698,100 |
2016-07-29 | $19.83 | $19.90 | $19.40 | $19.45 | $12.64 | 6,487,640 |
2016-07-28 | $20.31 | $20.52 | $19.50 | $19.77 | $12.85 | 12,311,800 |
2016-07-27 | $22.35 | $22.36 | $20.16 | $20.28 | $13.18 | 14,682,630 |
2016-07-26 | $21.89 | $22.39 | $21.81 | $22.29 | $14.49 | 7,106,460 |
2016-07-25 | $22.05 | $22.07 | $21.75 | $21.92 | $14.25 | 5,222,850 |
2016-07-22 | $22.00 | $22.36 | $21.82 | $21.92 | $14.25 | 6,550,800 |
2016-07-21 | $21.85 | $22.32 | $21.85 | $21.98 | $14.29 | 6,431,550 |
2016-07-20 | $22.76 | $22.88 | $22.03 | $22.03 | $14.32 | 8,342,390 |
2016-07-19 | $22.01 | $22.31 | $21.82 | $22.30 | $14.49 | 6,886,440 |
2016-07-18 | $21.98 | $22.29 | $21.62 | $22.00 | $14.30 | 7,480,990 |
2016-07-15 | $22.54 | $22.66 | $22.00 | $22.01 | $14.30 | 12,584,200 |
2016-07-14 | $22.65 | $22.98 | $22.45 | $22.79 | $14.81 | 12,350,470 |
2016-07-13 | $22.70 | $23.16 | $22.51 | $22.78 | $14.81 | 15,910,840 |
2016-07-12 | $22.15 | $22.83 | $21.37 | $22.78 | $14.81 | 19,090,950 |
2016-07-11 | $22.61 | $22.85 | $22.08 | $22.14 | $14.39 | 15,026,310 |
2016-07-08 | $21.92 | $23.50 | $21.70 | $22.80 | $14.82 | 25,773,620 |
2016-07-07 | $21.97 | $22.21 | $21.50 | $21.86 | $14.21 | 13,348,820 |
2016-07-06 | $21.80 | $22.08 | $21.48 | $21.69 | $14.10 | 9,974,550 |
2016-07-05 | $21.70 | $21.86 | $21.32 | $21.85 | $14.20 | 11,883,940 |
2016-07-04 | $21.00 | $21.84 | $21.00 | $21.65 | $14.07 | 12,903,140 |
2016-07-01 | $21.55 | $21.92 | $21.20 | $21.33 | $13.86 | 10,362,250 |
2016-06-30 | $21.48 | $21.64 | $21.14 | $21.38 | $13.90 | 10,614,060 |
2016-06-29 | $21.60 | $21.77 | $21.12 | $21.33 | $13.86 | 13,607,580 |
2016-06-28 | $21.01 | $22.00 | $20.90 | $21.62 | $14.05 | 19,196,100 |
2016-06-27 | $19.81 | $21.25 | $19.71 | $21.14 | $13.74 | 14,622,670 |
2016-06-24 | $20.49 | $20.57 | $19.28 | $20.08 | $13.05 | 11,042,240 |
2016-06-23 | $20.31 | $20.77 | $20.10 | $20.56 | $13.36 | 10,658,120 |
2016-06-22 | $19.46 | $20.30 | $19.46 | $20.30 | $13.19 | 7,601,020 |
2016-06-21 | $20.30 | $20.50 | $19.61 | $19.69 | $12.80 | 6,901,080 |
2016-06-20 | $20.05 | $20.29 | $19.60 | $20.09 | $13.06 | 5,731,430 |
2016-06-17 | $19.89 | $20.44 | $19.86 | $20.04 | $13.02 | 5,826,130 |
2016-06-16 | $20.09 | $20.29 | $19.79 | $19.85 | $12.90 | 7,176,010 |
2016-06-15 | $19.38 | $20.50 | $19.10 | $20.20 | $13.13 | 8,521,200 |
2016-06-14 | $19.37 | $19.87 | $19.35 | $19.55 | $12.71 | 6,600,380 |
2016-06-13 | $21.30 | $21.30 | $19.35 | $19.35 | $12.58 | 11,147,940 |
2016-06-10 | $21.50 | $21.50 | $21.50 | $21.50 | $13.97 | 0 |
2016-06-09 | $21.50 | $21.50 | $21.50 | $21.50 | $13.97 | 0 |
2016-06-08 | $21.25 | $21.60 | $20.82 | $21.50 | $13.97 | 10,555,520 |
2016-06-07 | $21.15 | $21.33 | $21.01 | $21.19 | $13.77 | 5,596,670 |
2016-06-06 | $21.39 | $21.65 | $21.01 | $21.21 | $13.78 | 7,914,330 |
2016-06-03 | $21.25 | $21.60 | $20.93 | $21.28 | $13.83 | 11,542,340 |
2016-06-02 | $21.11 | $21.30 | $20.89 | $21.28 | $13.83 | 8,673,280 |
2016-06-01 | $21.21 | $21.50 | $21.00 | $21.06 | $13.69 | 11,244,170 |
2016-05-31 | $20.03 | $21.35 | $19.99 | $21.24 | $13.80 | 13,134,840 |
2016-05-30 | $20.01 | $20.28 | $19.70 | $19.91 | $12.94 | 4,051,270 |
2016-05-27 | $20.40 | $20.57 | $20.05 | $20.21 | $13.13 | 5,879,960 |
2016-05-26 | $20.38 | $20.59 | $19.70 | $20.48 | $13.31 | 8,066,910 |
2016-05-25 | $20.78 | $21.05 | $20.32 | $20.56 | $13.36 | 9,536,160 |
2016-05-24 | $20.52 | $20.97 | $20.20 | $20.46 | $13.30 | 9,800,810 |
2016-05-23 | $20.19 | $20.65 | $20.11 | $20.40 | $13.26 | 7,708,240 |
2016-05-20 | $19.46 | $20.15 | $19.24 | $20.02 | $13.01 | 5,663,090 |
2016-05-19 | $19.71 | $20.42 | $19.60 | $19.78 | $12.86 | 7,443,220 |
2016-05-18 | $20.42 | $20.42 | $19.39 | $19.53 | $12.69 | 8,651,210 |
2016-05-17 | $20.52 | $21.18 | $20.15 | $20.70 | $13.45 | 9,260,810 |
2016-05-16 | $19.60 | $20.35 | $19.60 | $20.35 | $13.23 | 5,122,370 |
2016-05-13 | $20.10 | $20.48 | $19.80 | $19.94 | $12.96 | 5,340,560 |
2016-05-12 | $20.00 | $20.33 | $19.52 | $20.20 | $13.13 | 6,101,900 |
2016-05-11 | $21.02 | $21.20 | $20.31 | $20.32 | $13.21 | 6,919,600 |
2016-05-10 | $20.86 | $21.06 | $20.58 | $20.76 | $13.49 | 5,948,110 |
2016-05-09 | $22.00 | $22.10 | $20.55 | $20.81 | $13.52 | 11,706,440 |
2016-05-06 | $23.50 | $24.26 | $22.41 | $22.41 | $14.53 | 18,171,370 |
2016-05-05 | $23.20 | $23.54 | $23.20 | $23.45 | $15.20 | 9,074,360 |
2016-05-04 | $23.30 | $23.60 | $23.22 | $23.29 | $15.10 | 12,076,050 |
2016-05-03 | $22.70 | $23.60 | $22.37 | $23.60 | $15.30 | 15,628,790 |
2016-05-02 | $22.23 | $22.23 | $22.23 | $22.23 | $14.41 | 0 |
2016-04-29 | $22.35 | $22.67 | $22.05 | $22.23 | $14.41 | 7,913,670 |
2016-04-28 | $22.55 | $22.63 | $21.51 | $22.49 | $14.58 | 11,140,230 |
2016-04-27 | $23.10 | $23.15 | $22.38 | $22.45 | $14.56 | 10,366,220 |
2016-04-26 | $22.73 | $23.20 | $22.24 | $23.17 | $15.02 | 11,350,070 |
2016-04-25 | $22.68 | $22.75 | $22.11 | $22.65 | $14.69 | 9,112,500 |
2016-04-22 | $22.10 | $22.79 | $22.10 | $22.56 | $14.63 | 10,954,230 |
2016-04-21 | $23.24 | $23.48 | $22.42 | $22.49 | $14.58 | 22,006,590 |
2016-04-20 | $24.90 | $25.90 | $23.00 | $24.16 | $15.66 | 40,930,990 |
2016-04-19 | $23.25 | $23.98 | $23.16 | $23.92 | $15.51 | 17,069,650 |
2016-04-18 | $23.40 | $23.51 | $22.80 | $22.99 | $14.91 | 10,162,020 |
2016-04-15 | $24.24 | $24.38 | $23.60 | $23.86 | $15.47 | 12,829,090 |
2016-04-14 | $24.06 | $24.46 | $23.75 | $24.23 | $15.71 | 15,105,380 |
2016-04-13 | $24.02 | $24.56 | $23.72 | $23.87 | $15.48 | 22,020,920 |
2016-04-12 | $23.38 | $23.76 | $22.82 | $23.76 | $15.40 | 15,545,410 |
2016-04-11 | $22.69 | $23.79 | $22.69 | $23.40 | $15.17 | 16,146,440 |
2016-04-08 | $22.23 | $22.60 | $21.80 | $22.36 | $14.50 | 9,592,010 |
2016-04-07 | $23.56 | $23.95 | $22.63 | $22.68 | $14.70 | 14,222,540 |
2016-04-06 | $23.03 | $24.18 | $22.91 | $23.51 | $15.24 | 18,843,360 |
2016-04-05 | $22.40 | $23.20 | $22.20 | $23.18 | $15.03 | 12,745,660 |
2016-04-04 | $22.29 | $22.29 | $22.29 | $22.29 | $14.45 | 0 |
2016-04-01 | $22.40 | $22.73 | $21.78 | $22.29 | $14.45 | 10,245,060 |
2016-03-31 | $22.65 | $23.15 | $22.43 | $22.52 | $14.60 | 12,217,060 |
2016-03-30 | $21.61 | $22.59 | $21.60 | $22.57 | $14.63 | 11,807,840 |
2016-03-29 | $21.95 | $22.09 | $21.12 | $21.30 | $13.81 | 9,829,590 |
2016-03-28 | $23.00 | $23.49 | $22.03 | $22.12 | $14.34 | 13,228,240 |
2016-03-25 | $22.66 | $23.15 | $22.47 | $22.87 | $14.83 | 11,083,890 |
2016-03-24 | $23.30 | $23.84 | $22.83 | $22.99 | $14.91 | 21,304,320 |
2016-03-23 | $22.99 | $23.60 | $22.74 | $23.33 | $15.13 | 16,201,490 |
2016-03-22 | $23.20 | $23.29 | $22.75 | $22.80 | $14.78 | 12,872,630 |
2016-03-21 | $23.20 | $23.38 | $22.60 | $23.37 | $15.15 | 22,057,310 |
2016-03-18 | $21.74 | $23.15 | $21.67 | $22.73 | $14.74 | 22,649,650 |
2016-03-17 | $20.38 | $21.83 | $20.36 | $21.67 | $14.05 | 19,722,590 |
2016-03-16 | $20.99 | $21.20 | $19.77 | $20.37 | $13.21 | 11,693,840 |
2016-03-15 | $20.90 | $21.08 | $20.31 | $20.41 | $13.23 | 10,061,210 |
2016-03-14 | $20.37 | $21.50 | $20.31 | $21.03 | $13.63 | 14,578,390 |
2016-03-11 | $19.50 | $20.16 | $19.22 | $19.81 | $12.84 | 6,544,340 |
2016-03-10 | $20.27 | $20.58 | $19.76 | $19.87 | $12.88 | 8,148,030 |
2016-03-09 | $20.04 | $21.22 | $19.71 | $20.10 | $13.03 | 11,449,740 |
2016-03-08 | $19.63 | $20.65 | $18.50 | $20.60 | $13.36 | 12,645,400 |
2016-03-07 | $19.89 | $20.86 | $19.81 | $19.99 | $12.96 | 10,369,340 |
2016-03-04 | $20.86 | $20.97 | $19.11 | $19.35 | $12.55 | 14,479,720 |
2016-03-03 | $21.10 | $22.80 | $20.88 | $21.14 | $13.71 | 17,470,060 |
2016-03-02 | $19.90 | $21.32 | $19.78 | $21.20 | $13.75 | 15,446,890 |
2016-03-01 | $19.79 | $20.94 | $18.29 | $20.34 | $13.19 | 15,282,790 |
2016-02-29 | $22.00 | $22.00 | $19.94 | $19.94 | $12.93 | 9,821,390 |
2016-02-26 | $21.82 | $22.35 | $21.20 | $22.15 | $14.36 | 13,736,820 |
2016-02-25 | $23.90 | $23.98 | $21.77 | $21.77 | $14.11 | 15,612,510 |
2016-02-24 | $24.10 | $24.75 | $23.18 | $24.19 | $15.68 | 16,263,640 |
2016-02-23 | $24.55 | $24.75 | $23.91 | $24.30 | $15.76 | 17,250,970 |
2016-02-22 | $23.92 | $24.88 | $23.76 | $24.87 | $16.12 | 28,108,360 |
2016-02-19 | $22.20 | $24.44 | $22.12 | $24.00 | $15.56 | 29,228,990 |
2016-02-18 | $22.88 | $23.00 | $22.06 | $22.22 | $14.41 | 14,352,410 |
2016-02-17 | $22.10 | $22.86 | $21.95 | $22.65 | $14.69 | 13,596,770 |
2016-02-16 | $21.39 | $22.47 | $21.27 | $22.32 | $14.47 | 10,372,030 |
2016-02-15 | $20.01 | $21.37 | $20.01 | $21.01 | $13.62 | 6,400,880 |
2016-02-12 | $21.35 | $21.35 | $21.35 | $21.35 | $13.84 | 0 |
2016-02-11 | $21.35 | $21.35 | $21.35 | $21.35 | $13.84 | 0 |
2016-02-10 | $21.35 | $21.35 | $21.35 | $21.35 | $13.84 | 0 |
2016-02-09 | $21.35 | $21.35 | $21.35 | $21.35 | $13.84 | 0 |
2016-02-08 | $21.35 | $21.35 | $21.35 | $21.35 | $13.84 | 0 |
2016-02-05 | $22.07 | $22.14 | $21.30 | $21.35 | $13.84 | 7,755,970 |
2016-02-04 | $21.90 | $22.31 | $21.68 | $22.05 | $14.30 | 12,879,760 |
2016-02-03 | $21.58 | $22.15 | $20.91 | $21.75 | $14.10 | 10,171,630 |
2016-02-02 | $20.58 | $22.28 | $20.50 | $21.87 | $14.18 | 13,856,340 |
2016-02-01 | $20.58 | $20.92 | $20.16 | $20.85 | $13.52 | 15,175,600 |
2016-01-29 | $18.67 | $20.42 | $18.10 | $20.42 | $13.24 | 12,996,430 |
2016-01-28 | $19.70 | $19.95 | $18.32 | $18.56 | $12.03 | 7,983,690 |
2016-01-27 | $20.15 | $20.31 | $18.20 | $20.10 | $13.03 | 10,995,410 |
2016-01-26 | $21.80 | $21.80 | $19.95 | $19.95 | $12.93 | 11,002,320 |
2016-01-25 | $22.50 | $22.70 | $21.80 | $22.17 | $14.37 | 8,267,320 |
2016-01-22 | $21.90 | $22.20 | $21.10 | $21.94 | $14.22 | 9,015,120 |
2016-01-21 | $22.59 | $23.46 | $21.45 | $21.50 | $13.94 | 12,768,400 |
2016-01-20 | $23.25 | $23.75 | $22.51 | $22.87 | $14.83 | 14,747,990 |
2016-01-19 | $22.90 | $23.92 | $22.32 | $23.76 | $15.40 | 16,142,440 |
2016-01-18 | $21.79 | $23.70 | $21.21 | $23.05 | $14.94 | 16,007,550 |
2016-01-15 | $22.20 | $22.80 | $21.58 | $22.00 | $14.26 | 17,900,720 |
2016-01-14 | $18.80 | $21.95 | $18.79 | $21.95 | $14.23 | 15,076,500 |
2016-01-13 | $21.87 | $22.10 | $19.95 | $19.95 | $12.93 | 10,603,540 |
2016-01-12 | $20.88 | $21.99 | $19.88 | $21.57 | $13.99 | 12,647,440 |
2016-01-11 | $22.80 | $22.80 | $21.00 | $21.00 | $13.62 | 11,605,010 |
2016-01-08 | $24.48 | $24.99 | $21.80 | $23.33 | $15.13 | 14,633,790 |
2016-01-07 | $26.00 | $26.00 | $24.09 | $24.09 | $15.62 | 3,029,920 |
2016-01-06 | $26.73 | $26.96 | $25.60 | $26.77 | $17.36 | 10,920,540 |
2016-01-05 | $25.99 | $27.80 | $25.43 | $26.06 | $16.90 | 14,641,120 |
2016-01-04 | $31.47 | $31.70 | $28.26 | $28.26 | $18.32 | 11,629,620 |
2016-01-01 | $31.40 | $31.40 | $31.40 | $31.40 | $20.36 | 0 |
2015-12-31 | $32.60 | $32.60 | $31.35 | $31.40 | $20.36 | 9,697,960 |
2015-12-30 | $31.30 | $32.84 | $31.30 | $32.69 | $21.19 | 17,744,710 |
2015-12-29 | $31.20 | $31.57 | $30.42 | $31.08 | $20.15 | 10,818,930 |
2015-12-28 | $31.75 | $32.66 | $31.16 | $31.40 | $20.36 | 13,166,920 |
2015-12-25 | $31.85 | $32.34 | $31.00 | $31.68 | $20.54 | 10,540,020 |
2015-12-24 | $31.51 | $32.41 | $30.83 | $32.23 | $20.90 | 14,062,710 |
2015-12-23 | $33.89 | $34.99 | $31.85 | $32.15 | $20.84 | 21,635,020 |
2015-12-22 | $33.95 | $34.38 | $33.71 | $34.00 | $22.04 | 11,653,520 |
2015-12-21 | $34.01 | $34.20 | $33.36 | $33.90 | $21.98 | 12,174,480 |
2015-12-18 | $34.93 | $35.24 | $33.93 | $34.30 | $22.24 | 14,778,120 |
2015-12-17 | $33.67 | $36.00 | $33.67 | $35.29 | $22.88 | 26,056,510 |
2015-12-16 | $35.06 | $35.38 | $33.58 | $33.73 | $21.87 | 17,901,150 |
2015-12-15 | $33.56 | $35.50 | $33.55 | $34.55 | $22.40 | 16,151,430 |
2015-12-14 | $33.62 | $34.40 | $31.78 | $33.67 | $21.83 | 14,787,880 |
2015-12-11 | $35.40 | $36.20 | $33.54 | $33.69 | $21.84 | 18,927,160 |
2015-12-10 | $36.00 | $36.49 | $35.00 | $35.86 | $23.25 | 31,087,930 |
2015-12-09 | $33.50 | $36.00 | $33.35 | $35.69 | $23.14 | 28,216,110 |
2015-12-08 | $32.90 | $34.84 | $32.18 | $33.95 | $22.01 | 23,399,110 |
2015-12-07 | $32.51 | $33.80 | $32.50 | $33.36 | $21.63 | 17,491,970 |
2015-12-04 | $32.40 | $33.39 | $31.70 | $32.07 | $20.79 | 17,323,940 |
2015-12-03 | $30.51 | $32.70 | $30.51 | $32.60 | $21.14 | 16,192,070 |
2015-12-02 | $31.71 | $32.16 | $29.00 | $30.27 | $19.63 | 15,196,580 |
2015-12-01 | $32.26 | $32.80 | $31.26 | $32.00 | $20.75 | 14,943,080 |
2015-11-30 | $33.06 | $33.89 | $30.18 | $32.51 | $21.08 | 20,346,040 |
2015-11-27 | $35.61 | $36.86 | $32.20 | $33.08 | $21.45 | 24,260,130 |
2015-11-26 | $36.40 | $37.58 | $35.53 | $35.61 | $23.09 | 29,647,500 |
2015-11-25 | $36.00 | $36.40 | $34.90 | $36.00 | $23.34 | 25,315,800 |
2015-11-24 | $34.15 | $36.20 | $34.15 | $35.75 | $23.18 | 25,474,830 |
2015-11-23 | $35.58 | $36.10 | $33.70 | $34.09 | $22.10 | 24,800,950 |
2015-11-20 | $36.21 | $37.20 | $35.68 | $36.02 | $23.35 | 35,752,290 |
2015-11-19 | $36.00 | $37.96 | $34.20 | $37.46 | $24.29 | 54,638,980 |
2015-11-18 | $33.11 | $35.59 | $32.37 | $35.59 | $23.08 | 47,333,250 |
2015-11-17 | $31.52 | $34.00 | $30.70 | $32.35 | $20.97 | 38,383,100 |
2015-11-16 | $30.36 | $32.00 | $30.01 | $31.30 | $20.29 | 22,801,120 |
2015-11-13 | $30.52 | $30.96 | $29.00 | $29.45 | $19.09 | 17,033,400 |
2015-11-12 | $31.60 | $32.32 | $30.38 | $31.05 | $20.13 | 23,252,350 |
2015-11-11 | $30.11 | $32.00 | $29.90 | $31.72 | $20.57 | 28,054,690 |
2015-11-10 | $30.30 | $31.52 | $29.90 | $30.50 | $19.77 | 24,239,770 |
2015-11-09 | $29.06 | $31.00 | $28.65 | $30.57 | $19.82 | 29,178,680 |
2015-11-06 | $28.50 | $30.65 | $28.50 | $29.67 | $19.24 | 28,408,950 |
2015-11-05 | $28.77 | $29.49 | $27.68 | $28.18 | $18.27 | 21,677,320 |
2015-11-04 | $27.29 | $28.75 | $27.25 | $28.75 | $18.64 | 21,627,910 |
2015-11-03 | $27.05 | $27.48 | $26.26 | $26.95 | $17.47 | 14,621,430 |
2015-11-02 | $27.00 | $28.98 | $26.29 | $26.76 | $17.35 | 22,008,450 |
2015-10-30 | $28.51 | $30.30 | $28.11 | $28.50 | $18.48 | 27,924,880 |
2015-10-29 | $27.90 | $28.52 | $26.72 | $27.64 | $17.92 | 18,833,490 |
2015-10-28 | $28.88 | $30.50 | $27.44 | $27.79 | $18.02 | 27,889,390 |
2015-10-27 | $27.30 | $29.98 | $26.58 | $29.35 | $19.03 | 30,645,210 |
2015-10-26 | $27.50 | $29.43 | $26.55 | $28.24 | $18.31 | 28,053,460 |
2015-10-23 | $26.65 | $27.68 | $26.35 | $27.30 | $17.70 | 24,306,260 |
2015-10-22 | $25.30 | $26.50 | $25.30 | $26.32 | $17.06 | 20,479,210 |
2015-10-21 | $27.72 | $28.18 | $25.34 | $25.34 | $16.43 | 28,105,790 |
2015-10-20 | $27.30 | $29.50 | $27.30 | $28.15 | $18.25 | 25,945,210 |
2015-10-19 | $27.57 | $27.78 | $26.54 | $27.06 | $17.54 | 20,481,810 |
2015-10-16 | $28.35 | $28.58 | $27.09 | $27.85 | $18.06 | 24,099,970 |
2015-10-15 | $27.00 | $28.50 | $27.00 | $28.09 | $18.21 | 23,366,930 |
2015-10-14 | $27.42 | $27.80 | $26.58 | $27.15 | $17.60 | 23,353,410 |
2015-10-13 | $26.33 | $28.96 | $26.33 | $27.70 | $17.96 | 26,883,070 |
2015-10-12 | $26.46 | $27.80 | $26.12 | $26.88 | $17.43 | 28,760,460 |
2015-10-09 | $25.46 | $26.53 | $25.26 | $26.00 | $16.86 | 30,096,520 |
2015-10-08 | $24.77 | $26.07 | $24.36 | $26.05 | $16.89 | 32,359,780 |
2015-10-07 | $23.70 | $23.70 | $23.70 | $23.70 | $15.37 | 0 |
2015-10-06 | $23.70 | $23.70 | $23.70 | $23.70 | $15.37 | 0 |
2015-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $15.37 | 0 |
2015-10-02 | $23.70 | $23.70 | $23.70 | $23.70 | $15.37 | 0 |
2015-10-01 | $23.70 | $23.70 | $23.70 | $23.70 | $15.37 | 0 |
2015-09-30 | $24.54 | $25.17 | $23.00 | $23.70 | $15.37 | 21,639,290 |
2015-09-29 | $24.28 | $25.78 | $24.11 | $24.72 | $16.03 | 37,014,460 |
2015-09-28 | $22.65 | $24.86 | $22.61 | $24.86 | $16.12 | 32,534,490 |
2015-09-25 | $24.00 | $24.49 | $22.20 | $22.60 | $14.65 | 32,109,160 |
2015-09-24 | $25.01 | $25.94 | $24.28 | $24.65 | $15.98 | 44,468,890 |
2015-09-23 | $22.00 | $24.89 | $21.80 | $24.89 | $16.14 | 40,633,970 |
2015-09-22 | $22.43 | $23.30 | $21.70 | $22.63 | $14.67 | 35,950,760 |
2015-09-21 | $20.48 | $22.78 | $20.20 | $22.44 | $14.55 | 36,036,300 |
2015-09-18 | $21.26 | $21.93 | $19.01 | $21.31 | $13.82 | 42,348,370 |
2015-09-17 | $20.80 | $21.55 | $20.55 | $20.56 | $13.33 | 47,113,640 |
2015-09-16 | $18.28 | $19.59 | $18.28 | $19.59 | $12.70 | 36,085,750 |
2015-09-15 | $17.55 | $19.90 | $17.48 | $17.81 | $11.55 | 33,606,660 |
2015-09-14 | $21.79 | $21.99 | $19.42 | $19.42 | $12.59 | 30,486,580 |
2015-09-11 | $20.30 | $21.58 | $20.28 | $21.58 | $13.99 | 39,611,470 |
2015-09-10 | $20.00 | $20.60 | $19.50 | $19.62 | $12.72 | 22,321,660 |
2015-09-09 | $19.60 | $21.80 | $19.38 | $20.93 | $13.57 | 40,266,960 |
2015-09-08 | $17.84 | $20.30 | $17.60 | $19.90 | $12.90 | 35,180,820 |
2015-09-07 | $17.40 | $18.48 | $17.30 | $18.48 | $11.98 | 31,837,720 |
2015-09-04 | $16.80 | $16.80 | $16.80 | $16.80 | $10.89 | 0 |
2015-09-03 | $16.80 | $16.80 | $16.80 | $16.80 | $10.89 | 0 |
2015-09-02 | $16.80 | $19.40 | $16.80 | $16.80 | $10.89 | 28,567,540 |
2015-09-01 | $19.98 | $19.98 | $18.67 | $18.67 | $12.10 | 21,881,040 |
2015-08-31 | $21.95 | $22.88 | $20.50 | $20.74 | $13.45 | 38,590,990 |
2015-08-28 | $20.48 | $21.95 | $19.01 | $21.95 | $14.23 | 34,525,310 |
2015-08-27 | $21.88 | $22.21 | $19.58 | $19.95 | $12.93 | 44,185,160 |
Beijing TRS Information Tech Company Ltd (300229) News Headlines
Recent Beijing TRS Information Tech Company Ltd (300229) News
Similar Companies to Beijing TRS Information Tech Company Ltd (300229) 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 | -- | -- | -- |