Zhejiang Kaishan Compressor Company Ltd (300257) Exchange: SHE
Data as of July 17, 2025
$10.00 ($0.41) 4.28%
Zhejiang Kaishan Compressor Company Ltd - Daily Information
Click for more stock information on Zhejiang Kaishan Compressor Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $9.60 |
Previous Close | $10.00 |
High | $10.17 |
Low | $9.59 |
Adjusted Open | $9.60 |
Previous Adjusted Close | $10.00 |
Adjusted High | $10.17 |
Adjusted Low | $9.59 |
About Zhejiang Kaishan Compressor Company Ltd (300257)
Invest in Zhejiang Kaishan Compressor Company Ltd (300257)
Historical Stock Data for Zhejiang Kaishan Compressor Company Ltd (300257)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-27 | $9.60 | $10.17 | $9.59 | $10.00 | $10.00 | 19,305,150 |
2025-06-26 | $9.66 | $9.75 | $9.58 | $9.59 | $9.59 | 6,873,960 |
2025-06-25 | $9.65 | $9.70 | $9.58 | $9.67 | $9.67 | 5,172,340 |
2025-06-24 | $9.42 | $9.62 | $9.38 | $9.61 | $9.61 | 5,500,160 |
2025-06-23 | $9.18 | $9.42 | $9.11 | $9.39 | $9.39 | 5,208,350 |
2025-06-20 | $9.20 | $9.46 | $9.19 | $9.22 | $9.22 | 5,348,100 |
2025-06-19 | $9.49 | $9.53 | $9.25 | $9.30 | $9.30 | 6,577,500 |
2025-06-18 | $9.58 | $9.59 | $9.45 | $9.54 | $9.54 | 4,717,400 |
2025-06-17 | $9.58 | $9.65 | $9.47 | $9.60 | $9.60 | 4,559,100 |
2025-06-13 | $9.73 | $9.78 | $9.50 | $9.53 | $9.53 | 7,611,700 |
2025-06-12 | $9.75 | $9.81 | $9.66 | $9.78 | $9.78 | 4,249,300 |
2025-06-11 | $9.77 | $9.85 | $9.75 | $9.78 | $9.78 | 6,691,930 |
2025-06-10 | $9.90 | $9.93 | $9.65 | $9.76 | $9.76 | 9,086,000 |
2025-06-09 | $9.56 | $10.00 | $9.54 | $9.90 | $9.90 | 15,095,910 |
2025-06-06 | $9.60 | $9.69 | $9.48 | $9.54 | $9.54 | 6,531,200 |
2025-06-05 | $9.47 | $9.65 | $9.40 | $9.60 | $9.60 | 7,873,950 |
2025-06-04 | $9.48 | $9.53 | $9.40 | $9.46 | $9.46 | 5,941,330 |
2025-06-03 | $9.46 | $9.54 | $9.43 | $9.49 | $9.49 | 7,472,010 |
2025-05-30 | $9.74 | $9.75 | $9.44 | $9.46 | $9.46 | 9,049,800 |
2025-05-29 | $9.63 | $9.79 | $9.61 | $9.74 | $9.74 | 7,230,650 |
2025-05-28 | $9.64 | $9.75 | $9.57 | $9.65 | $9.65 | 6,043,200 |
2025-05-27 | $9.65 | $9.70 | $9.53 | $9.66 | $9.66 | 5,752,000 |
2025-05-26 | $9.52 | $9.64 | $9.49 | $9.64 | $9.64 | 6,457,600 |
2025-05-23 | $9.70 | $9.76 | $9.50 | $9.52 | $9.52 | 9,239,460 |
2025-05-22 | $9.83 | $9.93 | $9.70 | $9.71 | $9.71 | 8,762,830 |
2025-05-21 | $9.80 | $9.94 | $9.78 | $9.85 | $9.85 | 8,663,600 |
2025-05-20 | $9.88 | $9.92 | $9.76 | $9.85 | $9.85 | 11,954,200 |
2025-05-19 | $9.92 | $9.99 | $9.71 | $9.92 | $9.92 | 12,992,730 |
2025-05-16 | $9.75 | $10.30 | $9.75 | $9.92 | $9.92 | 17,340,770 |
2025-05-15 | $10.10 | $10.17 | $9.79 | $9.81 | $9.81 | 22,600,550 |
2025-05-14 | $9.70 | $10.40 | $9.65 | $10.18 | $10.18 | 51,381,580 |
2025-05-13 | $9.60 | $9.82 | $9.53 | $9.77 | $9.77 | 30,221,830 |
2025-05-12 | $9.60 | $9.72 | $9.45 | $9.51 | $9.51 | 25,864,220 |
2025-05-09 | $10.00 | $10.15 | $9.60 | $9.65 | $9.65 | 46,793,370 |
2025-05-08 | $8.99 | $10.30 | $8.91 | $10.01 | $10.01 | 52,703,470 |
2025-05-07 | $8.98 | $9.05 | $8.89 | $8.92 | $8.92 | 10,115,990 |
2025-05-06 | $8.80 | $8.95 | $8.73 | $8.91 | $8.91 | 7,333,990 |
2025-04-30 | $8.63 | $8.82 | $8.59 | $8.72 | $8.72 | 8,186,500 |
2025-04-29 | $8.44 | $8.70 | $8.38 | $8.63 | $8.63 | 8,902,000 |
2025-04-28 | $8.55 | $8.61 | $8.41 | $8.42 | $8.42 | 7,042,500 |
2025-04-25 | $8.50 | $8.73 | $8.50 | $8.56 | $8.56 | 7,621,000 |
2025-04-24 | $8.57 | $8.63 | $8.43 | $8.50 | $8.50 | 7,661,000 |
2025-04-23 | $8.37 | $8.68 | $8.36 | $8.58 | $8.58 | 13,521,800 |
2025-04-22 | $8.58 | $8.58 | $8.26 | $8.30 | $8.30 | 11,730,900 |
2025-04-21 | $8.19 | $8.36 | $8.10 | $8.31 | $8.31 | 6,885,000 |
2025-04-18 | $8.23 | $8.26 | $8.05 | $8.21 | $8.21 | 9,552,400 |
2025-04-17 | $8.24 | $8.37 | $8.19 | $8.23 | $8.23 | 6,359,410 |
2025-04-16 | $8.48 | $8.50 | $8.16 | $8.24 | $8.24 | 9,762,690 |
2025-04-15 | $8.43 | $8.54 | $8.38 | $8.53 | $8.53 | 6,340,220 |
2025-04-14 | $8.35 | $8.56 | $8.34 | $8.43 | $8.43 | 8,746,100 |
2025-04-11 | $8.21 | $8.40 | $8.13 | $8.30 | $8.30 | 6,360,230 |
2025-04-10 | $8.22 | $8.50 | $8.18 | $8.29 | $8.29 | 11,144,900 |
2025-04-09 | $7.89 | $8.11 | $7.51 | $8.03 | $8.03 | 14,456,650 |
2025-04-08 | $7.87 | $8.25 | $7.80 | $7.96 | $7.96 | 15,352,780 |
2025-04-07 | $8.78 | $8.90 | $7.46 | $7.68 | $7.68 | 17,398,430 |
2025-04-03 | $9.24 | $9.34 | $9.15 | $9.25 | $9.25 | 5,713,700 |
2025-04-02 | $9.26 | $9.45 | $9.23 | $9.29 | $9.29 | 4,938,600 |
2025-04-01 | $9.32 | $9.40 | $9.25 | $9.29 | $9.29 | 6,801,200 |
2025-03-31 | $9.30 | $9.44 | $9.15 | $9.30 | $9.30 | 7,488,000 |
2025-03-28 | $9.63 | $9.71 | $9.34 | $9.35 | $9.35 | 6,342,100 |
2025-03-27 | $9.78 | $9.78 | $9.53 | $9.63 | $9.63 | 5,903,570 |
2025-03-26 | $9.56 | $9.87 | $9.56 | $9.76 | $9.76 | 6,470,330 |
2025-03-25 | $9.65 | $9.79 | $9.58 | $9.64 | $9.64 | 7,254,100 |
2025-03-24 | $9.86 | $9.89 | $9.45 | $9.62 | $9.62 | 10,362,060 |
2025-03-21 | $10.03 | $10.17 | $9.82 | $9.85 | $9.85 | 9,209,800 |
2025-03-20 | $10.00 | $10.23 | $9.94 | $10.13 | $10.13 | 11,464,700 |
2025-03-19 | $10.06 | $10.27 | $9.91 | $10.02 | $10.02 | 11,221,640 |
2025-03-18 | $9.95 | $10.08 | $9.94 | $10.05 | $10.05 | 7,105,200 |
2025-03-17 | $9.94 | $10.04 | $9.85 | $9.95 | $9.95 | 8,507,500 |
2025-03-14 | $9.73 | $9.93 | $9.63 | $9.91 | $9.91 | 10,173,660 |
2025-03-13 | $9.95 | $9.97 | $9.60 | $9.68 | $9.68 | 9,959,420 |
2025-03-12 | $9.95 | $10.04 | $9.88 | $9.94 | $9.94 | 7,304,600 |
2025-03-11 | $9.78 | $9.95 | $9.74 | $9.93 | $9.93 | 7,772,350 |
2025-03-10 | $9.91 | $10.03 | $9.80 | $9.87 | $9.87 | 7,541,010 |
2025-03-07 | $9.99 | $10.12 | $9.87 | $9.94 | $9.94 | 9,917,020 |
2025-03-06 | $9.85 | $10.14 | $9.83 | $10.02 | $10.02 | 10,435,000 |
2025-03-05 | $9.85 | $9.94 | $9.70 | $9.81 | $9.81 | 7,603,000 |
2025-03-04 | $9.63 | $9.83 | $9.56 | $9.76 | $9.76 | 7,537,400 |
2025-03-03 | $9.62 | $9.89 | $9.55 | $9.64 | $9.64 | 12,535,960 |
2025-02-28 | $9.88 | $9.93 | $9.53 | $9.55 | $9.55 | 10,506,100 |
2025-02-27 | $10.10 | $10.16 | $9.79 | $9.93 | $9.93 | 11,574,100 |
2025-02-26 | $9.94 | $10.28 | $9.80 | $10.14 | $10.14 | 15,643,460 |
2025-02-25 | $10.12 | $10.20 | $9.87 | $9.94 | $9.94 | 13,511,200 |
2025-02-24 | $10.38 | $10.41 | $10.16 | $10.21 | $10.21 | 13,970,210 |
2025-02-20 | $10.22 | $10.30 | $10.10 | $10.25 | $10.25 | 10,202,150 |
2025-02-19 | $10.05 | $10.29 | $9.99 | $10.25 | $10.25 | 11,617,920 |
2025-02-18 | $10.41 | $10.47 | $9.95 | $9.99 | $9.99 | 17,235,510 |
2025-02-17 | $10.55 | $10.64 | $10.33 | $10.44 | $10.44 | 20,291,070 |
2025-02-14 | $9.80 | $10.60 | $9.79 | $10.55 | $10.55 | 32,361,660 |
2025-02-13 | $9.92 | $9.95 | $9.79 | $9.82 | $9.82 | 7,600,320 |
2025-02-12 | $9.77 | $9.91 | $9.70 | $9.91 | $9.91 | 8,797,270 |
2025-02-11 | $9.88 | $9.88 | $9.61 | $9.79 | $9.79 | 8,637,300 |
2025-02-10 | $9.96 | $10.00 | $9.77 | $9.89 | $9.89 | 9,143,340 |
2025-02-07 | $9.79 | $10.12 | $9.76 | $9.94 | $9.94 | 14,839,590 |
2025-02-06 | $9.65 | $9.89 | $9.58 | $9.82 | $9.82 | 10,120,340 |
2025-02-05 | $9.69 | $9.73 | $9.54 | $9.68 | $9.68 | 9,289,100 |
2025-01-27 | $9.95 | $9.97 | $9.60 | $9.63 | $9.63 | 11,449,400 |
2025-01-24 | $9.50 | $9.98 | $9.43 | $9.95 | $9.95 | 18,483,850 |
2025-01-23 | $9.75 | $9.89 | $9.50 | $9.53 | $9.53 | 12,923,700 |
2025-01-22 | $9.42 | $9.80 | $9.33 | $9.72 | $9.72 | 15,223,730 |
2025-01-21 | $9.57 | $9.60 | $9.33 | $9.46 | $9.46 | 6,942,800 |
2025-01-20 | $9.59 | $9.70 | $9.50 | $9.53 | $9.53 | 6,903,930 |
2025-01-17 | $9.60 | $9.69 | $9.48 | $9.56 | $9.56 | 7,032,000 |
2025-01-16 | $9.70 | $9.88 | $9.55 | $9.61 | $9.61 | 10,411,700 |
2025-01-15 | $9.66 | $9.85 | $9.60 | $9.69 | $9.69 | 14,096,900 |
2025-01-14 | $9.00 | $9.73 | $8.96 | $9.70 | $9.70 | 19,322,940 |
2025-01-13 | $9.10 | $9.38 | $8.88 | $8.93 | $8.93 | 12,888,800 |
2025-01-09 | $8.65 | $9.74 | $8.57 | $9.43 | $9.43 | 23,563,910 |
2025-01-08 | $8.63 | $8.80 | $8.45 | $8.71 | $8.71 | 7,788,800 |
2025-01-07 | $8.57 | $8.66 | $8.46 | $8.64 | $8.64 | 5,196,200 |
2025-01-06 | $8.47 | $8.64 | $8.34 | $8.57 | $8.57 | 5,936,940 |
2025-01-03 | $8.78 | $8.81 | $8.43 | $8.45 | $8.45 | 7,791,300 |
2025-01-02 | $9.13 | $9.13 | $8.67 | $8.76 | $8.76 | 9,527,700 |
2024-12-31 | $9.42 | $9.47 | $9.12 | $9.12 | $9.12 | 6,816,800 |
2024-12-30 | $9.50 | $9.55 | $9.37 | $9.42 | $9.42 | 5,086,310 |
2024-12-27 | $9.49 | $9.69 | $9.47 | $9.51 | $9.51 | 8,368,000 |
2024-12-26 | $9.26 | $9.64 | $9.23 | $9.49 | $9.49 | 9,466,200 |
2024-12-25 | $9.35 | $9.50 | $9.21 | $9.27 | $9.27 | 7,587,620 |
2024-12-24 | $9.26 | $9.47 | $9.25 | $9.32 | $9.32 | 5,908,900 |
2024-12-23 | $9.50 | $9.51 | $9.23 | $9.25 | $9.25 | 6,068,600 |
2024-12-20 | $9.48 | $9.61 | $9.44 | $9.50 | $9.50 | 5,455,000 |
2024-12-19 | $9.44 | $9.53 | $9.30 | $9.48 | $9.48 | 6,259,000 |
2024-12-18 | $9.59 | $9.63 | $9.47 | $9.51 | $9.51 | 5,869,000 |
2024-12-17 | $9.74 | $9.76 | $9.47 | $9.53 | $9.53 | 6,463,500 |
2024-12-16 | $9.80 | $9.90 | $9.69 | $9.75 | $9.75 | 6,198,100 |
2024-12-13 | $9.98 | $9.99 | $9.78 | $9.79 | $9.79 | 8,184,510 |
2024-12-12 | $10.07 | $10.08 | $9.90 | $10.01 | $10.01 | 9,245,810 |
2024-12-11 | $9.91 | $10.30 | $9.86 | $10.06 | $10.06 | 13,463,600 |
2024-12-10 | $10.08 | $10.18 | $9.87 | $9.91 | $9.91 | 11,681,700 |
2024-12-09 | $9.93 | $10.02 | $9.80 | $9.90 | $9.90 | 6,690,600 |
2024-12-06 | $9.97 | $9.98 | $9.78 | $9.93 | $9.93 | 8,134,530 |
2024-12-05 | $9.70 | $10.05 | $9.70 | $9.95 | $9.95 | 9,775,870 |
2024-12-04 | $9.88 | $9.89 | $9.62 | $9.73 | $9.73 | 7,794,280 |
2024-12-03 | $9.75 | $9.99 | $9.64 | $9.87 | $9.87 | 10,496,600 |
2024-12-02 | $9.54 | $9.76 | $9.52 | $9.74 | $9.74 | 8,201,000 |
2024-11-29 | $9.34 | $9.57 | $9.29 | $9.52 | $9.52 | 8,182,410 |
2024-11-28 | $9.37 | $9.44 | $9.33 | $9.33 | $9.33 | 5,223,400 |
2024-11-27 | $9.24 | $9.41 | $9.02 | $9.37 | $9.37 | 6,716,400 |
2024-11-26 | $9.35 | $9.52 | $9.25 | $9.27 | $9.27 | 5,802,800 |
2024-11-25 | $9.33 | $9.41 | $9.20 | $9.36 | $9.36 | 6,162,700 |
2024-11-22 | $9.64 | $9.68 | $9.31 | $9.33 | $9.33 | 8,925,080 |
2024-11-21 | $9.70 | $9.75 | $9.55 | $9.68 | $9.68 | 7,895,610 |
2024-11-20 | $9.57 | $9.74 | $9.50 | $9.72 | $9.72 | 8,462,640 |
2024-11-19 | $9.34 | $9.56 | $9.25 | $9.56 | $9.56 | 10,372,260 |
2024-11-18 | $9.56 | $9.60 | $9.27 | $9.30 | $9.30 | 10,063,640 |
2024-11-15 | $9.71 | $9.85 | $9.48 | $9.50 | $9.50 | 8,085,890 |
2024-11-14 | $9.95 | $10.02 | $9.70 | $9.71 | $9.71 | 9,448,170 |
2024-11-13 | $9.95 | $10.08 | $9.80 | $10.01 | $10.01 | 12,033,160 |
2024-11-12 | $10.13 | $10.28 | $9.91 | $10.05 | $10.05 | 15,343,090 |
2024-11-11 | $10.00 | $10.14 | $9.92 | $10.13 | $10.13 | 15,060,800 |
2024-11-08 | $10.19 | $10.36 | $10.00 | $10.05 | $10.05 | 18,985,680 |
2024-11-07 | $9.96 | $10.30 | $9.89 | $10.21 | $10.21 | 21,625,080 |
2024-11-06 | $9.88 | $10.26 | $9.77 | $9.84 | $9.84 | 24,760,000 |
2024-11-05 | $9.56 | $9.83 | $9.48 | $9.82 | $9.82 | 22,189,230 |
2024-11-04 | $9.28 | $9.63 | $9.28 | $9.56 | $9.56 | 13,679,460 |
2024-11-01 | $9.54 | $9.60 | $9.19 | $9.33 | $9.33 | 17,416,390 |
2024-10-31 | $9.30 | $9.85 | $9.27 | $9.54 | $9.54 | 24,452,250 |
2024-10-30 | $9.12 | $9.56 | $9.11 | $9.26 | $9.26 | 16,189,300 |
2024-10-29 | $9.48 | $9.53 | $9.12 | $9.17 | $9.17 | 17,302,000 |
2024-10-28 | $9.38 | $9.46 | $9.22 | $9.45 | $9.45 | 13,625,150 |
2024-10-25 | $9.00 | $9.48 | $9.00 | $9.32 | $9.32 | 19,369,400 |
2024-10-24 | $9.21 | $9.27 | $8.90 | $9.00 | $9.00 | 15,777,400 |
2024-10-23 | $9.35 | $9.43 | $9.18 | $9.32 | $9.32 | 18,112,600 |
2024-10-22 | $8.94 | $9.38 | $8.89 | $9.31 | $9.31 | 21,543,470 |
2024-10-21 | $8.98 | $9.06 | $8.81 | $8.95 | $8.95 | 16,742,410 |
2024-10-18 | $8.51 | $9.14 | $8.49 | $8.88 | $8.88 | 18,942,800 |
2024-10-17 | $8.74 | $8.85 | $8.52 | $8.55 | $8.55 | 12,278,960 |
2024-10-16 | $8.69 | $8.86 | $8.61 | $8.72 | $8.72 | 10,580,530 |
2024-10-15 | $9.00 | $9.06 | $8.72 | $8.73 | $8.73 | 12,674,310 |
2024-10-14 | $8.83 | $9.05 | $8.57 | $9.05 | $9.05 | 15,246,700 |
2024-10-11 | $9.40 | $9.44 | $8.69 | $8.83 | $8.83 | 16,994,800 |
2024-10-10 | $9.88 | $10.15 | $9.41 | $9.42 | $9.42 | 21,057,040 |
2024-10-09 | $10.50 | $10.60 | $9.76 | $9.81 | $9.81 | 35,373,140 |
2024-10-08 | $11.39 | $11.39 | $10.00 | $11.00 | $11.00 | 44,231,160 |
2024-09-30 | $8.83 | $9.72 | $8.81 | $9.70 | $9.70 | 38,134,750 |
2024-09-27 | $8.32 | $8.77 | $8.32 | $8.55 | $8.55 | 23,489,670 |
2024-09-26 | $7.82 | $8.20 | $7.76 | $8.20 | $8.20 | 14,402,800 |
2024-09-25 | $7.93 | $8.18 | $7.75 | $7.83 | $7.83 | 13,185,300 |
2024-09-24 | $7.45 | $7.87 | $7.45 | $7.87 | $7.87 | 12,266,600 |
2024-09-23 | $7.46 | $7.54 | $7.38 | $7.42 | $7.42 | 4,569,140 |
2024-09-20 | $7.64 | $7.68 | $7.40 | $7.45 | $7.45 | 5,754,540 |
2024-09-19 | $7.49 | $7.76 | $7.39 | $7.63 | $7.63 | 5,103,440 |
2024-09-18 | $7.51 | $7.53 | $7.31 | $7.46 | $7.46 | 4,912,900 |
2024-09-13 | $7.66 | $7.70 | $7.50 | $7.51 | $7.51 | 3,252,100 |
2024-09-12 | $7.67 | $7.88 | $7.63 | $7.66 | $7.66 | 4,273,520 |
2024-09-11 | $7.60 | $7.73 | $7.54 | $7.69 | $7.69 | 4,364,750 |
2024-09-10 | $7.59 | $7.67 | $7.39 | $7.62 | $7.62 | 6,085,690 |
2024-09-09 | $7.60 | $7.67 | $7.51 | $7.58 | $7.58 | 4,752,550 |
2024-09-06 | $7.95 | $7.97 | $7.62 | $7.66 | $7.66 | 5,670,850 |
2024-09-05 | $7.85 | $8.07 | $7.84 | $7.95 | $7.95 | 4,252,900 |
2024-09-04 | $7.77 | $7.95 | $7.73 | $7.83 | $7.83 | 4,468,170 |
2024-09-03 | $7.80 | $7.89 | $7.68 | $7.81 | $7.81 | 4,545,210 |
2024-09-02 | $8.09 | $8.15 | $7.75 | $7.79 | $7.79 | 6,416,690 |
2024-08-30 | $8.05 | $8.30 | $7.89 | $8.12 | $8.12 | 5,997,300 |
2024-08-29 | $7.75 | $8.03 | $7.72 | $7.99 | $7.99 | 5,419,000 |
2024-08-28 | $7.71 | $7.93 | $7.61 | $7.77 | $7.77 | 4,423,900 |
2024-08-27 | $7.89 | $7.89 | $7.55 | $7.74 | $7.74 | 8,689,040 |
2024-08-26 | $7.90 | $8.07 | $7.82 | $7.89 | $7.89 | 5,264,200 |
2024-08-23 | $7.90 | $8.00 | $7.84 | $7.90 | $7.90 | 5,426,800 |
2024-08-22 | $8.05 | $8.11 | $7.96 | $8.04 | $8.04 | 5,278,100 |
2024-08-21 | $8.11 | $8.23 | $8.00 | $8.03 | $8.03 | 4,039,700 |
2024-08-20 | $8.34 | $8.34 | $8.08 | $8.13 | $8.13 | 4,481,530 |
2024-08-19 | $8.25 | $8.51 | $8.22 | $8.30 | $8.30 | 6,125,510 |
2024-08-16 | $8.56 | $8.68 | $8.16 | $8.25 | $8.25 | 6,937,020 |
2024-08-15 | $8.42 | $8.71 | $8.32 | $8.57 | $8.57 | 5,575,570 |
2024-08-14 | $8.61 | $8.71 | $8.44 | $8.44 | $8.44 | 3,651,200 |
2024-08-13 | $8.58 | $8.68 | $8.48 | $8.67 | $8.67 | 2,490,800 |
2024-08-12 | $8.70 | $8.70 | $8.57 | $8.60 | $8.60 | 3,018,300 |
2024-08-09 | $8.80 | $8.89 | $8.67 | $8.70 | $8.70 | 3,686,200 |
2024-08-08 | $8.80 | $8.85 | $8.63 | $8.78 | $8.78 | 4,911,800 |
2024-08-07 | $9.08 | $9.08 | $8.80 | $8.84 | $8.84 | 3,780,100 |
2024-08-06 | $8.85 | $9.06 | $8.74 | $8.96 | $8.96 | 5,742,680 |
2024-08-05 | $8.91 | $9.14 | $8.71 | $8.72 | $8.72 | 5,144,400 |
2024-08-02 | $9.12 | $9.23 | $8.93 | $8.96 | $8.96 | 4,130,960 |
2024-08-01 | $9.25 | $9.32 | $9.09 | $9.14 | $9.14 | 4,249,800 |
2024-07-31 | $8.74 | $9.27 | $8.69 | $9.24 | $9.24 | 6,303,030 |
2024-07-30 | $8.75 | $8.81 | $8.56 | $8.75 | $8.75 | 3,733,830 |
2024-07-29 | $8.87 | $8.95 | $8.69 | $8.75 | $8.75 | 4,486,700 |
2024-07-26 | $8.81 | $9.00 | $8.81 | $8.89 | $8.89 | 3,992,820 |
2024-07-25 | $8.67 | $8.91 | $8.67 | $8.80 | $8.80 | 4,286,800 |
2024-07-24 | $8.86 | $8.94 | $8.63 | $8.73 | $8.73 | 4,804,840 |
2024-07-23 | $9.12 | $9.18 | $8.87 | $8.89 | $8.89 | 5,101,850 |
2024-07-22 | $9.21 | $9.25 | $9.06 | $9.13 | $9.13 | 3,073,480 |
2024-07-19 | $9.09 | $9.28 | $9.06 | $9.22 | $9.22 | 3,449,200 |
2024-07-18 | $9.05 | $9.20 | $8.93 | $9.15 | $9.15 | 3,952,290 |
2024-07-17 | $9.10 | $9.15 | $8.94 | $9.11 | $9.11 | 3,910,400 |
2024-07-16 | $9.11 | $9.16 | $9.03 | $9.08 | $9.08 | 2,656,000 |
2024-07-15 | $9.27 | $9.33 | $9.09 | $9.15 | $9.15 | 3,546,070 |
2024-07-12 | $9.52 | $9.55 | $9.27 | $9.29 | $9.29 | 4,030,370 |
2024-07-11 | $9.37 | $9.59 | $9.25 | $9.50 | $9.50 | 6,779,930 |
2024-07-10 | $8.92 | $9.43 | $8.90 | $9.23 | $9.23 | 7,466,570 |
2024-07-09 | $9.00 | $9.15 | $8.86 | $9.06 | $9.06 | 6,402,540 |
2024-07-08 | $9.51 | $9.52 | $8.98 | $9.05 | $9.05 | 6,114,300 |
2024-07-05 | $9.37 | $9.46 | $9.20 | $9.43 | $9.43 | 4,312,300 |
2024-07-04 | $9.78 | $9.78 | $9.33 | $9.38 | $9.38 | 4,638,100 |
2024-07-03 | $9.88 | $9.88 | $9.70 | $9.70 | $9.70 | 3,875,700 |
2024-07-02 | $10.06 | $10.06 | $9.83 | $9.86 | $9.86 | 3,610,300 |
2024-07-01 | $10.16 | $10.17 | $9.80 | $10.03 | $10.03 | 4,557,700 |
2024-06-28 | $10.22 | $10.34 | $10.05 | $10.10 | $10.10 | 3,856,560 |
2024-06-27 | $10.45 | $10.47 | $10.05 | $10.10 | $10.10 | 3,585,600 |
2024-06-26 | $10.07 | $10.40 | $9.95 | $10.39 | $10.39 | 3,886,420 |
2024-06-25 | $10.15 | $10.25 | $10.04 | $10.12 | $10.12 | 4,095,500 |
2024-06-24 | $10.48 | $10.54 | $10.01 | $10.08 | $10.08 | 7,775,820 |
2024-06-21 | $10.86 | $10.94 | $10.55 | $10.56 | $10.56 | 4,420,310 |
2024-06-20 | $11.15 | $11.20 | $10.87 | $10.89 | $10.89 | 3,904,600 |
2024-06-19 | $11.41 | $11.45 | $11.13 | $11.16 | $11.16 | 3,476,700 |
2024-06-18 | $11.27 | $11.57 | $11.19 | $11.41 | $11.41 | 4,411,750 |
2024-06-17 | $11.35 | $11.44 | $11.17 | $11.21 | $11.21 | 6,293,370 |
2024-06-14 | $11.35 | $11.54 | $11.05 | $11.41 | $11.41 | 10,674,420 |
2024-06-13 | $11.21 | $11.60 | $11.02 | $11.38 | $11.38 | 7,966,940 |
2024-06-12 | $11.26 | $11.35 | $11.14 | $11.18 | $11.18 | 3,294,720 |
2024-06-11 | $11.13 | $11.32 | $10.96 | $11.27 | $11.27 | 3,164,390 |
2024-06-07 | $11.14 | $11.17 | $10.96 | $11.16 | $11.16 | 3,533,850 |
2024-06-06 | $11.19 | $11.26 | $10.89 | $11.00 | $11.00 | 5,014,840 |
2024-06-05 | $11.43 | $11.52 | $11.13 | $11.17 | $11.17 | 4,443,270 |
2024-06-04 | $11.63 | $11.64 | $11.32 | $11.45 | $11.45 | 4,580,670 |
2024-06-03 | $11.93 | $11.99 | $11.45 | $11.62 | $11.62 | 8,225,300 |
2024-05-31 | $11.87 | $12.14 | $11.66 | $11.93 | $11.93 | 6,388,800 |
2024-05-30 | $11.63 | $11.87 | $11.56 | $11.79 | $11.79 | 4,827,400 |
2024-05-29 | $11.67 | $11.79 | $11.49 | $11.57 | $11.57 | 4,088,370 |
2024-05-28 | $11.88 | $11.90 | $11.58 | $11.70 | $11.70 | 3,848,200 |
2024-05-27 | $11.70 | $11.90 | $11.50 | $11.88 | $11.88 | 5,749,920 |
2024-05-24 | $11.47 | $11.83 | $11.45 | $11.72 | $11.72 | 6,132,310 |
2024-05-23 | $11.73 | $11.78 | $11.34 | $11.58 | $11.58 | 8,221,300 |
2024-05-22 | $11.92 | $11.99 | $11.72 | $11.79 | $11.79 | 6,530,000 |
2024-05-21 | $12.00 | $12.05 | $11.86 | $11.95 | $11.95 | 4,089,300 |
2024-05-20 | $12.22 | $12.34 | $11.89 | $11.99 | $11.99 | 7,564,800 |
2024-05-17 | $12.12 | $12.29 | $12.06 | $12.22 | $12.22 | 4,734,310 |
2024-05-16 | $12.37 | $12.55 | $12.06 | $12.10 | $12.10 | 7,416,470 |
2024-05-15 | $13.02 | $13.04 | $12.38 | $12.43 | $12.43 | 7,506,000 |
2024-05-14 | $12.90 | $13.38 | $12.88 | $13.04 | $13.04 | 11,355,500 |
2024-05-13 | $12.41 | $13.26 | $12.36 | $13.12 | $13.12 | 15,914,980 |
2024-05-10 | $12.66 | $13.04 | $12.34 | $12.78 | $12.78 | 10,543,850 |
2024-05-09 | $12.62 | $12.87 | $12.60 | $12.75 | $12.75 | 3,751,030 |
2024-05-08 | $12.98 | $12.98 | $12.60 | $12.61 | $12.61 | 4,831,710 |
2024-05-07 | $13.06 | $13.15 | $12.91 | $12.99 | $12.99 | 4,341,860 |
2024-05-06 | $13.05 | $13.29 | $12.90 | $13.06 | $13.06 | 6,996,470 |
2024-04-30 | $12.84 | $13.08 | $12.68 | $12.96 | $12.96 | 6,169,910 |
2024-04-29 | $12.69 | $12.99 | $12.38 | $12.87 | $12.87 | 10,168,330 |
2024-04-26 | $12.00 | $12.62 | $11.85 | $12.59 | $12.59 | 11,100,230 |
2024-04-25 | $11.91 | $12.10 | $11.57 | $12.04 | $12.04 | 9,261,610 |
2024-04-24 | $11.94 | $12.01 | $11.77 | $11.91 | $11.91 | 4,311,610 |
2024-04-23 | $12.15 | $12.19 | $11.76 | $11.94 | $11.94 | 5,160,070 |
2024-04-22 | $12.29 | $12.44 | $12.00 | $12.05 | $12.05 | 6,296,470 |
2024-04-19 | $12.49 | $12.58 | $12.11 | $12.36 | $12.36 | 3,830,200 |
2024-04-18 | $12.55 | $12.79 | $12.41 | $12.55 | $12.55 | 3,881,080 |
2024-04-17 | $12.17 | $12.54 | $12.11 | $12.49 | $12.49 | 5,317,310 |
2024-04-16 | $12.42 | $12.54 | $12.02 | $12.06 | $12.06 | 5,749,820 |
2024-04-15 | $12.36 | $12.72 | $12.11 | $12.47 | $12.47 | 5,520,900 |
2024-04-12 | $12.60 | $12.69 | $12.39 | $12.42 | $12.42 | 2,910,400 |
2024-04-11 | $12.51 | $12.84 | $12.22 | $12.60 | $12.60 | 4,075,700 |
2024-04-10 | $12.89 | $12.90 | $12.47 | $12.55 | $12.55 | 3,712,710 |
2024-04-09 | $12.88 | $12.89 | $12.67 | $12.88 | $12.88 | 3,735,500 |
2024-04-08 | $13.23 | $13.33 | $12.81 | $12.83 | $12.83 | 4,761,120 |
2024-04-03 | $13.41 | $13.48 | $13.29 | $13.34 | $13.34 | 2,604,070 |
2024-04-02 | $13.54 | $13.58 | $13.35 | $13.45 | $13.45 | 3,070,010 |
2024-04-01 | $13.07 | $13.62 | $13.04 | $13.51 | $13.51 | 3,848,460 |
2024-03-29 | $12.88 | $13.04 | $12.79 | $13.00 | $13.00 | 2,648,500 |
2024-03-28 | $12.51 | $13.04 | $12.41 | $12.86 | $12.86 | 4,625,500 |
2024-03-27 | $12.94 | $13.01 | $12.44 | $12.50 | $12.50 | 4,938,720 |
2024-03-26 | $13.06 | $13.09 | $12.81 | $12.96 | $12.96 | 3,440,900 |
2024-03-25 | $13.27 | $13.44 | $12.98 | $13.00 | $13.00 | 4,573,400 |
2024-03-22 | $13.74 | $13.75 | $13.22 | $13.29 | $13.29 | 4,907,700 |
2024-03-21 | $13.97 | $14.06 | $13.70 | $13.74 | $13.74 | 3,230,120 |
2024-03-20 | $13.95 | $14.04 | $13.82 | $13.98 | $13.98 | 3,667,000 |
2024-03-19 | $14.15 | $14.15 | $13.85 | $13.87 | $13.87 | 4,448,010 |
2024-03-18 | $14.15 | $14.18 | $14.01 | $14.11 | $14.11 | 4,372,100 |
2024-03-15 | $14.00 | $14.10 | $13.84 | $14.08 | $14.08 | 3,792,410 |
2024-03-14 | $14.31 | $14.35 | $13.90 | $14.00 | $14.00 | 3,537,720 |
2024-03-13 | $14.20 | $14.32 | $14.05 | $14.22 | $14.22 | 3,875,680 |
2024-03-12 | $14.20 | $14.33 | $13.99 | $14.15 | $14.15 | 3,674,130 |
2024-03-11 | $14.07 | $14.23 | $13.94 | $14.22 | $14.22 | 3,880,100 |
2024-03-08 | $14.11 | $14.21 | $13.98 | $14.07 | $14.07 | 3,229,300 |
2024-03-07 | $14.42 | $14.51 | $14.05 | $14.06 | $14.06 | 3,094,440 |
2024-03-06 | $14.16 | $14.53 | $14.08 | $14.34 | $14.34 | 3,375,000 |
2024-03-05 | $14.12 | $14.40 | $14.09 | $14.23 | $14.23 | 3,287,800 |
2024-03-04 | $14.40 | $14.42 | $13.98 | $14.24 | $14.24 | 6,445,700 |
2024-03-01 | $14.52 | $14.78 | $14.33 | $14.41 | $14.41 | 5,268,930 |
2024-02-29 | $13.77 | $14.50 | $13.73 | $14.50 | $14.50 | 7,686,480 |
2024-02-28 | $14.15 | $14.43 | $13.73 | $13.73 | $13.73 | 7,003,730 |
2024-02-27 | $14.15 | $14.25 | $13.90 | $14.25 | $14.25 | 5,789,090 |
2024-02-26 | $13.62 | $14.37 | $13.62 | $14.15 | $14.15 | 6,462,950 |
2024-02-23 | $13.49 | $13.65 | $13.24 | $13.60 | $13.60 | 4,358,700 |
2024-02-22 | $13.52 | $13.58 | $13.30 | $13.43 | $13.43 | 2,740,890 |
2024-02-21 | $13.28 | $14.03 | $13.22 | $13.40 | $13.40 | 6,004,690 |
2024-02-20 | $13.26 | $13.42 | $13.04 | $13.34 | $13.34 | 4,088,260 |
2024-02-19 | $13.88 | $13.88 | $13.01 | $13.26 | $13.26 | 7,446,580 |
2024-02-08 | $13.81 | $14.60 | $13.52 | $13.65 | $13.65 | 13,015,000 |
2024-02-07 | $12.56 | $13.58 | $12.52 | $13.57 | $13.57 | 10,610,550 |
2024-02-06 | $11.18 | $12.77 | $10.97 | $12.65 | $12.65 | 7,977,670 |
2024-02-05 | $11.80 | $11.80 | $10.60 | $11.60 | $11.60 | 8,249,260 |
2024-02-02 | $12.36 | $12.48 | $11.37 | $11.87 | $11.87 | 6,101,700 |
2024-02-01 | $12.60 | $12.62 | $12.00 | $12.39 | $12.39 | 5,676,300 |
2024-01-31 | $13.09 | $13.09 | $12.38 | $12.55 | $12.55 | 4,242,470 |
2024-01-30 | $13.20 | $13.60 | $13.04 | $13.15 | $13.15 | 3,114,440 |
2024-01-29 | $13.92 | $14.06 | $13.41 | $13.47 | $13.47 | 2,848,580 |
2024-01-26 | $14.00 | $14.11 | $13.85 | $13.94 | $13.94 | 1,994,940 |
2024-01-25 | $13.69 | $14.04 | $13.33 | $14.00 | $14.00 | 2,875,900 |
2024-01-24 | $13.44 | $13.78 | $13.21 | $13.67 | $13.67 | 3,377,470 |
2024-01-23 | $13.60 | $13.62 | $13.29 | $13.42 | $13.42 | 3,792,810 |
2024-01-22 | $14.38 | $14.51 | $13.43 | $13.63 | $13.63 | 4,104,630 |
2024-01-19 | $14.48 | $14.60 | $14.30 | $14.35 | $14.35 | 2,426,400 |
2024-01-18 | $14.65 | $14.84 | $14.13 | $14.57 | $14.57 | 4,421,300 |
2024-01-17 | $15.18 | $15.27 | $14.63 | $14.70 | $14.70 | 3,087,290 |
2024-01-16 | $15.40 | $15.45 | $15.08 | $15.21 | $15.21 | 2,673,400 |
2024-01-15 | $15.29 | $15.56 | $15.10 | $15.40 | $15.40 | 2,809,870 |
2024-01-12 | $15.20 | $15.56 | $15.17 | $15.30 | $15.30 | 2,876,000 |
2024-01-11 | $15.02 | $15.32 | $15.00 | $15.29 | $15.29 | 3,258,000 |
2024-01-10 | $15.21 | $15.40 | $15.05 | $15.06 | $15.06 | 2,923,680 |
2024-01-09 | $15.26 | $15.44 | $15.04 | $15.33 | $15.33 | 2,991,680 |
2024-01-08 | $15.51 | $15.55 | $15.20 | $15.31 | $15.31 | 4,525,890 |
2024-01-05 | $15.84 | $16.17 | $15.61 | $15.69 | $15.69 | 3,813,000 |
2024-01-04 | $16.05 | $16.05 | $15.71 | $15.85 | $15.85 | 3,144,500 |
2024-01-03 | $16.25 | $16.35 | $15.94 | $16.11 | $16.11 | 5,169,440 |
2024-01-02 | $15.70 | $16.68 | $15.62 | $16.35 | $16.35 | 9,008,600 |
2024-01-01 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
2023-12-29 | $15.71 | $15.89 | $15.60 | $15.76 | $15.76 | 3,523,060 |
2023-12-28 | $15.54 | $15.88 | $15.42 | $15.73 | $15.73 | 4,681,040 |
2023-12-27 | $15.36 | $15.69 | $15.27 | $15.57 | $15.57 | 2,182,200 |
2023-12-26 | $15.63 | $15.72 | $15.28 | $15.44 | $15.44 | 2,703,800 |
2023-12-25 | $15.93 | $15.98 | $15.45 | $15.68 | $15.68 | 3,641,000 |
2023-12-22 | $15.98 | $16.05 | $15.84 | $15.96 | $15.96 | 4,834,210 |
2023-12-21 | $15.28 | $16.10 | $15.18 | $15.98 | $15.98 | 7,310,280 |
2023-12-20 | $15.57 | $15.74 | $15.28 | $15.29 | $15.29 | 2,830,250 |
2023-12-19 | $15.39 | $15.69 | $15.39 | $15.61 | $15.61 | 2,794,260 |
2023-12-18 | $15.55 | $15.62 | $15.27 | $15.39 | $15.39 | 3,097,680 |
2023-12-15 | $15.75 | $15.92 | $15.50 | $15.57 | $15.57 | 3,156,800 |
2023-12-14 | $15.85 | $16.08 | $15.65 | $15.74 | $15.74 | 2,874,970 |
2023-12-13 | $16.01 | $16.15 | $15.68 | $15.70 | $15.70 | 4,060,740 |
2023-12-12 | $15.67 | $16.18 | $15.49 | $16.10 | $16.10 | 7,165,550 |
2023-12-11 | $15.50 | $15.77 | $15.45 | $15.66 | $15.66 | 4,313,980 |
2023-12-08 | $15.72 | $15.86 | $15.52 | $15.60 | $15.60 | 4,390,540 |
2023-12-07 | $15.89 | $16.16 | $15.62 | $15.72 | $15.72 | 5,518,370 |
2023-12-06 | $15.44 | $16.56 | $15.38 | $16.08 | $16.08 | 15,630,470 |
2023-12-05 | $15.35 | $15.66 | $15.28 | $15.47 | $15.47 | 6,261,410 |
2023-12-04 | $15.60 | $15.63 | $15.27 | $15.37 | $15.37 | 4,496,200 |
2023-12-01 | $15.50 | $15.65 | $15.17 | $15.54 | $15.54 | 8,007,060 |
2023-11-30 | $14.92 | $15.88 | $14.80 | $15.49 | $15.49 | 16,115,480 |
2023-11-29 | $14.35 | $15.31 | $14.35 | $15.03 | $15.03 | 9,183,910 |
2023-11-28 | $14.22 | $14.44 | $14.13 | $14.40 | $14.40 | 3,095,930 |
2023-11-27 | $14.08 | $14.31 | $14.03 | $14.22 | $14.22 | 1,772,100 |
2023-11-24 | $14.35 | $14.35 | $14.05 | $14.12 | $14.12 | 2,727,760 |
2023-11-23 | $14.48 | $14.48 | $14.23 | $14.35 | $14.35 | 2,393,990 |
2023-11-22 | $14.59 | $14.65 | $14.35 | $14.36 | $14.36 | 2,270,010 |
2023-11-21 | $14.52 | $14.90 | $14.45 | $14.62 | $14.62 | 3,610,960 |
2023-11-20 | $14.23 | $14.57 | $14.13 | $14.54 | $14.54 | 2,984,600 |
2023-11-17 | $14.32 | $14.40 | $14.19 | $14.21 | $14.21 | 2,205,400 |
2023-11-16 | $14.38 | $14.69 | $14.31 | $14.36 | $14.36 | 3,853,450 |
2023-11-15 | $14.06 | $14.35 | $13.99 | $14.33 | $14.33 | 4,489,440 |
2023-11-14 | $13.91 | $14.09 | $13.87 | $13.96 | $13.96 | 2,343,700 |
2023-11-13 | $13.99 | $14.07 | $13.87 | $13.91 | $13.91 | 2,540,900 |
2023-11-10 | $14.03 | $14.10 | $13.89 | $14.04 | $14.04 | 2,314,900 |
2023-11-09 | $14.03 | $14.10 | $13.96 | $14.05 | $14.05 | 1,998,400 |
2023-11-08 | $13.99 | $14.14 | $13.87 | $14.04 | $14.04 | 1,733,900 |
2023-11-07 | $14.06 | $14.10 | $13.92 | $14.03 | $14.03 | 2,079,000 |
2023-11-06 | $14.07 | $14.17 | $13.96 | $14.09 | $14.09 | 2,724,060 |
2023-11-03 | $13.99 | $14.07 | $13.92 | $13.98 | $13.98 | 2,095,980 |
2023-11-02 | $14.07 | $14.15 | $13.90 | $13.96 | $13.96 | 1,360,410 |
2023-11-01 | $14.13 | $14.24 | $14.03 | $14.07 | $14.07 | 1,581,210 |
2023-10-31 | $13.98 | $14.17 | $13.93 | $14.07 | $14.07 | 2,464,900 |
2023-10-30 | $13.85 | $14.05 | $13.74 | $14.00 | $14.00 | 2,528,480 |
2023-10-27 | $13.26 | $13.86 | $13.24 | $13.80 | $13.80 | 3,398,100 |
2023-10-26 | $13.37 | $13.50 | $13.13 | $13.34 | $13.34 | 2,233,200 |
2023-10-25 | $13.34 | $13.58 | $13.31 | $13.37 | $13.37 | 2,322,400 |
2023-10-24 | $13.45 | $13.45 | $12.87 | $13.36 | $13.36 | 6,180,770 |
2023-10-23 | $13.97 | $13.98 | $13.20 | $13.73 | $13.73 | 4,683,820 |
2023-10-20 | $13.72 | $14.01 | $13.65 | $13.84 | $13.84 | 2,212,400 |
2023-10-19 | $13.72 | $13.98 | $13.72 | $13.80 | $13.80 | 2,029,070 |
2023-10-18 | $14.18 | $14.25 | $13.79 | $13.81 | $13.81 | 2,856,900 |
2023-10-17 | $14.05 | $14.26 | $14.05 | $14.22 | $14.22 | 2,273,000 |
2023-10-16 | $14.37 | $14.37 | $14.05 | $14.13 | $14.13 | 3,261,600 |
2023-10-13 | $14.29 | $14.39 | $14.20 | $14.38 | $14.38 | 1,935,080 |
2023-10-12 | $14.33 | $14.39 | $14.24 | $14.37 | $14.37 | 1,458,050 |
2023-10-11 | $14.26 | $14.51 | $14.20 | $14.31 | $14.31 | 2,018,470 |
2023-10-10 | $14.26 | $14.35 | $14.15 | $14.24 | $14.24 | 1,909,280 |
2023-10-09 | $14.39 | $14.49 | $14.09 | $14.22 | $14.22 | 3,056,590 |
2023-09-28 | $14.58 | $14.63 | $14.39 | $14.46 | $14.46 | 1,945,640 |
2023-09-27 | $14.27 | $14.60 | $14.00 | $14.55 | $14.55 | 2,669,600 |
2023-09-26 | $14.29 | $14.49 | $14.27 | $14.34 | $14.34 | 1,867,400 |
2023-09-25 | $14.42 | $14.53 | $14.31 | $14.50 | $14.50 | 2,172,520 |
2023-09-22 | $14.34 | $14.50 | $14.15 | $14.50 | $14.50 | 3,013,870 |
2023-09-21 | $14.25 | $14.32 | $14.19 | $14.25 | $14.25 | 2,077,740 |
2023-09-20 | $14.34 | $14.49 | $14.27 | $14.32 | $14.32 | 1,845,490 |
2023-09-19 | $14.50 | $14.50 | $14.22 | $14.42 | $14.42 | 3,584,380 |
2023-09-18 | $14.37 | $14.58 | $14.18 | $14.47 | $14.47 | 3,806,410 |
2023-09-15 | $14.17 | $14.69 | $14.11 | $14.50 | $14.50 | 5,087,300 |
2023-09-14 | $14.15 | $14.30 | $14.00 | $14.20 | $14.20 | 3,315,830 |
2023-09-13 | $14.16 | $14.16 | $13.91 | $14.07 | $14.07 | 2,602,030 |
2023-09-12 | $14.14 | $14.21 | $13.95 | $14.14 | $14.14 | 2,523,160 |
2023-09-11 | $14.04 | $14.22 | $13.99 | $14.11 | $14.11 | 3,981,340 |
2023-09-08 | $13.90 | $14.20 | $13.86 | $14.14 | $14.14 | 2,944,270 |
2023-09-07 | $14.25 | $14.29 | $13.87 | $13.96 | $13.96 | 3,918,100 |
2023-09-06 | $14.28 | $14.46 | $14.14 | $14.19 | $14.19 | 3,543,900 |
2023-09-05 | $14.20 | $14.40 | $14.16 | $14.35 | $14.35 | 3,897,890 |
2023-09-04 | $13.72 | $14.22 | $13.72 | $14.18 | $14.18 | 4,758,600 |
2023-09-01 | $13.86 | $13.98 | $13.68 | $13.72 | $13.72 | 3,184,660 |
2023-08-31 | $13.97 | $14.12 | $13.86 | $13.89 | $13.89 | 3,862,200 |
2023-08-30 | $13.75 | $14.00 | $13.72 | $13.97 | $13.97 | 4,962,200 |
2023-08-29 | $13.32 | $13.94 | $13.29 | $13.86 | $13.86 | 6,261,100 |
2023-08-28 | $13.64 | $13.95 | $13.38 | $13.50 | $13.50 | 6,604,350 |
2023-08-25 | $13.39 | $13.53 | $13.21 | $13.31 | $13.31 | 3,821,820 |
2023-08-24 | $13.12 | $13.66 | $13.12 | $13.47 | $13.47 | 5,823,780 |
2023-08-23 | $13.84 | $14.08 | $13.22 | $13.36 | $13.36 | 9,991,490 |
2023-08-22 | $13.33 | $13.69 | $13.09 | $13.36 | $13.36 | 3,997,570 |
2023-08-21 | $13.42 | $13.53 | $13.12 | $13.29 | $13.29 | 2,384,000 |
2023-08-18 | $13.48 | $13.67 | $13.39 | $13.47 | $13.47 | 2,528,280 |
2023-08-17 | $13.19 | $13.45 | $13.05 | $13.43 | $13.43 | 2,567,700 |
2023-08-16 | $13.26 | $13.38 | $13.08 | $13.32 | $13.32 | 2,153,000 |
2023-08-15 | $13.65 | $13.72 | $13.12 | $13.32 | $13.32 | 4,257,720 |
2023-08-14 | $13.54 | $13.77 | $13.25 | $13.65 | $13.65 | 3,897,990 |
2023-08-11 | $13.80 | $13.81 | $13.53 | $13.60 | $13.60 | 2,025,570 |
2023-08-10 | $13.71 | $13.92 | $13.71 | $13.80 | $13.80 | 1,471,350 |
2023-08-09 | $13.82 | $13.94 | $13.69 | $13.81 | $13.81 | 2,519,960 |
2023-08-08 | $14.30 | $14.30 | $13.72 | $13.88 | $13.88 | 6,089,460 |
2023-08-07 | $14.50 | $14.50 | $14.21 | $14.26 | $14.26 | 2,105,300 |
2023-08-04 | $14.52 | $14.63 | $14.38 | $14.52 | $14.52 | 1,755,500 |
2023-08-03 | $14.54 | $14.66 | $14.31 | $14.45 | $14.45 | 1,637,200 |
2023-08-02 | $14.56 | $14.71 | $14.47 | $14.62 | $14.62 | 1,705,920 |
2023-08-01 | $14.67 | $14.70 | $14.53 | $14.66 | $14.66 | 1,603,580 |
2023-07-31 | $14.48 | $14.68 | $14.38 | $14.56 | $14.56 | 1,639,390 |
2023-07-28 | $14.20 | $14.52 | $14.10 | $14.48 | $14.48 | 1,773,100 |
2023-07-27 | $14.38 | $14.44 | $14.20 | $14.22 | $14.22 | 1,746,200 |
2023-07-26 | $14.45 | $14.58 | $14.26 | $14.35 | $14.35 | 1,560,320 |
2023-07-25 | $14.46 | $14.65 | $14.45 | $14.50 | $14.50 | 2,835,300 |
2023-07-24 | $14.43 | $14.53 | $14.29 | $14.36 | $14.36 | 1,539,500 |
2023-07-21 | $14.63 | $14.75 | $14.38 | $14.43 | $14.43 | 2,939,370 |
2023-07-20 | $14.80 | $14.86 | $14.66 | $14.69 | $14.69 | 1,562,190 |
2023-07-19 | $14.94 | $15.00 | $14.67 | $14.74 | $14.74 | 2,025,800 |
2023-07-18 | $14.80 | $15.14 | $14.61 | $14.97 | $14.97 | 2,887,960 |
2023-07-17 | $14.79 | $14.86 | $14.65 | $14.84 | $14.84 | 1,654,500 |
2023-07-14 | $14.78 | $14.95 | $14.71 | $14.80 | $14.80 | 1,979,800 |
2023-07-13 | $15.06 | $15.18 | $14.78 | $14.84 | $14.84 | 3,564,800 |
2023-07-12 | $14.95 | $15.15 | $14.70 | $14.96 | $14.96 | 3,274,760 |
2023-07-11 | $15.00 | $15.23 | $14.88 | $14.95 | $14.95 | 3,961,800 |
2023-07-10 | $14.80 | $15.23 | $14.66 | $14.99 | $14.99 | 3,835,740 |
2023-07-07 | $14.56 | $14.86 | $14.40 | $14.80 | $14.80 | 4,594,330 |
2023-07-06 | $14.91 | $14.97 | $14.62 | $14.67 | $14.57 | 4,183,100 |
2023-07-05 | $15.13 | $15.20 | $14.90 | $14.99 | $14.89 | 2,620,430 |
2023-07-04 | $15.21 | $15.28 | $15.05 | $15.10 | $15.00 | 2,098,900 |
2023-07-03 | $15.23 | $15.46 | $15.10 | $15.13 | $15.03 | 2,652,700 |
2023-06-30 | $15.15 | $15.33 | $14.95 | $15.17 | $15.07 | 3,230,320 |
2023-06-29 | $14.63 | $15.32 | $14.58 | $15.15 | $15.05 | 5,726,300 |
2023-06-28 | $14.81 | $14.94 | $14.34 | $14.60 | $14.50 | 3,889,000 |
2023-06-27 | $14.09 | $15.20 | $14.03 | $14.80 | $14.70 | 8,983,180 |
2023-06-26 | $14.26 | $14.40 | $14.00 | $14.09 | $14.00 | 3,821,900 |
2023-06-21 | $14.41 | $14.53 | $14.18 | $14.30 | $14.20 | 2,378,590 |
2023-06-20 | $14.51 | $14.59 | $14.32 | $14.42 | $14.32 | 3,601,910 |
2023-06-19 | $14.70 | $14.82 | $14.38 | $14.42 | $14.32 | 5,006,600 |
2023-06-16 | $14.66 | $14.83 | $14.62 | $14.70 | $14.60 | 3,138,030 |
2023-06-15 | $14.52 | $14.70 | $14.49 | $14.66 | $14.56 | 3,662,950 |
2023-06-14 | $14.52 | $14.75 | $14.31 | $14.59 | $14.49 | 2,518,810 |
2023-06-13 | $14.35 | $14.62 | $14.26 | $14.53 | $14.43 | 2,641,610 |
2023-06-12 | $14.12 | $14.47 | $14.09 | $14.36 | $14.26 | 2,829,120 |
2023-06-09 | $14.24 | $14.36 | $14.07 | $14.24 | $14.14 | 3,082,050 |
2023-06-08 | $14.25 | $14.34 | $14.07 | $14.22 | $14.12 | 2,599,960 |
2023-06-07 | $14.34 | $14.39 | $14.07 | $14.29 | $14.19 | 2,966,600 |
2023-06-06 | $14.80 | $14.81 | $14.29 | $14.36 | $14.26 | 4,200,980 |
2023-06-05 | $14.96 | $15.00 | $14.71 | $14.80 | $14.70 | 3,634,680 |
2023-06-02 | $14.63 | $15.11 | $14.63 | $14.96 | $14.86 | 4,421,980 |
2023-06-01 | $14.64 | $14.80 | $14.55 | $14.62 | $14.52 | 3,694,600 |
2023-05-31 | $14.77 | $14.87 | $14.58 | $14.77 | $14.67 | 2,164,470 |
2023-05-30 | $14.60 | $14.90 | $14.58 | $14.86 | $14.76 | 2,607,190 |
2023-05-29 | $14.93 | $15.04 | $14.60 | $14.65 | $14.55 | 4,031,580 |
2023-05-26 | $15.14 | $15.14 | $14.73 | $15.00 | $14.90 | 3,797,000 |
2023-05-25 | $15.40 | $15.42 | $14.92 | $15.15 | $15.05 | 3,959,300 |
2023-05-24 | $15.69 | $15.77 | $15.26 | $15.42 | $15.32 | 7,089,750 |
2023-05-23 | $16.07 | $16.09 | $15.79 | $15.82 | $15.71 | 1,883,200 |
2023-05-22 | $16.10 | $16.28 | $15.96 | $16.01 | $15.90 | 2,240,400 |
2023-05-19 | $16.04 | $16.20 | $15.88 | $16.07 | $15.96 | 1,972,770 |
2023-05-18 | $16.00 | $16.08 | $15.82 | $15.97 | $15.86 | 2,318,660 |
2023-05-17 | $15.58 | $16.05 | $15.58 | $15.94 | $15.83 | 2,853,090 |
2023-05-16 | $15.47 | $16.07 | $15.45 | $15.67 | $15.56 | 4,720,980 |
2023-05-15 | $15.07 | $15.48 | $15.03 | $15.45 | $15.35 | 2,595,920 |
2023-05-12 | $15.61 | $15.61 | $15.14 | $15.24 | $15.14 | 2,933,860 |
2023-05-11 | $15.50 | $15.61 | $15.40 | $15.56 | $15.46 | 1,983,600 |
2023-05-10 | $15.55 | $15.66 | $15.37 | $15.49 | $15.39 | 2,705,200 |
2023-05-09 | $15.95 | $15.95 | $15.40 | $15.53 | $15.43 | 3,943,980 |
2023-05-08 | $16.07 | $16.08 | $15.78 | $15.86 | $15.75 | 2,626,900 |
2023-05-05 | $16.38 | $16.38 | $15.76 | $16.07 | $15.96 | 4,387,740 |
2023-05-04 | $16.50 | $16.67 | $16.21 | $16.30 | $16.19 | 3,426,670 |
2023-05-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 0 |
2023-05-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 0 |
2023-04-28 | $16.44 | $16.78 | $16.44 | $16.65 | $16.54 | 3,062,220 |
2023-04-27 | $16.40 | $16.73 | $15.32 | $16.57 | $16.46 | 9,127,160 |
2023-04-26 | $16.99 | $17.36 | $16.86 | $17.02 | $16.91 | 4,403,340 |
2023-04-25 | $17.27 | $17.38 | $16.63 | $17.01 | $16.90 | 5,438,900 |
2023-04-24 | $17.80 | $17.91 | $17.10 | $17.31 | $17.19 | 7,531,720 |
2023-04-21 | $18.49 | $18.69 | $17.83 | $17.85 | $17.73 | 7,007,360 |
2023-04-20 | $18.57 | $18.80 | $18.36 | $18.51 | $18.39 | 3,617,960 |
2023-04-19 | $18.52 | $18.94 | $18.41 | $18.56 | $18.44 | 6,202,500 |
2023-04-18 | $18.70 | $18.77 | $18.28 | $18.57 | $18.45 | 4,776,660 |
2023-04-17 | $19.23 | $19.95 | $18.49 | $18.70 | $18.57 | 14,568,990 |
2023-04-14 | $18.50 | $19.25 | $18.38 | $19.06 | $18.93 | 11,984,220 |
2023-04-13 | $17.90 | $18.85 | $17.81 | $18.70 | $18.57 | 12,073,720 |
2023-04-12 | $17.91 | $18.17 | $17.72 | $18.03 | $17.91 | 7,566,640 |
2023-04-11 | $17.57 | $18.80 | $17.57 | $18.13 | $18.01 | 14,564,240 |
2023-04-10 | $17.40 | $17.89 | $17.30 | $17.51 | $17.39 | 4,692,200 |
2023-04-07 | $17.60 | $18.13 | $17.32 | $17.44 | $17.32 | 5,610,990 |
2023-04-06 | $17.41 | $17.73 | $17.13 | $17.60 | $17.48 | 4,193,170 |
2023-04-05 | $17.54 | $17.54 | $17.54 | $17.54 | $17.42 | 0 |
2023-04-04 | $17.64 | $17.86 | $17.44 | $17.54 | $17.42 | 4,952,380 |
2023-04-03 | $17.72 | $18.17 | $17.59 | $17.72 | $17.60 | 5,042,230 |
2023-03-31 | $17.54 | $17.84 | $17.48 | $17.70 | $17.58 | 3,415,600 |
2023-03-30 | $17.73 | $17.91 | $17.44 | $17.54 | $17.42 | 3,529,810 |
2023-03-29 | $17.61 | $17.98 | $17.56 | $17.78 | $17.66 | 5,806,580 |
2023-03-28 | $18.07 | $18.19 | $17.46 | $17.56 | $17.44 | 6,858,810 |
2023-03-27 | $18.30 | $18.58 | $18.04 | $18.12 | $18.00 | 7,190,920 |
2023-03-24 | $18.30 | $18.60 | $17.95 | $18.35 | $18.23 | 8,831,560 |
2023-03-23 | $18.10 | $18.40 | $17.72 | $18.29 | $18.17 | 10,347,880 |
2023-03-22 | $17.95 | $19.17 | $17.83 | $18.08 | $17.96 | 18,275,420 |
2023-03-21 | $17.53 | $18.28 | $17.44 | $18.05 | $17.93 | 17,883,240 |
2023-03-20 | $15.88 | $18.18 | $15.70 | $17.97 | $17.85 | 21,201,460 |
2023-03-17 | $15.58 | $15.86 | $15.53 | $15.57 | $15.47 | 2,111,190 |
2023-03-16 | $15.66 | $15.86 | $15.41 | $15.54 | $15.44 | 2,160,980 |
2023-03-15 | $15.49 | $15.86 | $15.49 | $15.79 | $15.68 | 2,606,080 |
2023-03-14 | $15.73 | $15.77 | $15.27 | $15.48 | $15.38 | 3,107,920 |
2023-03-13 | $15.93 | $16.04 | $15.67 | $15.75 | $15.64 | 2,470,550 |
2023-03-10 | $16.26 | $16.26 | $15.85 | $15.89 | $15.78 | 2,597,100 |
2023-03-09 | $16.14 | $16.32 | $16.01 | $16.26 | $16.15 | 2,272,040 |
2023-03-08 | $15.95 | $16.20 | $15.91 | $16.12 | $16.01 | 1,690,230 |
2023-03-07 | $16.31 | $16.37 | $15.98 | $16.00 | $15.89 | 2,637,680 |
2023-03-06 | $16.05 | $16.52 | $15.87 | $16.36 | $16.25 | 3,900,930 |
2023-03-03 | $16.10 | $16.16 | $15.91 | $15.99 | $15.88 | 2,175,200 |
2023-03-02 | $16.38 | $16.50 | $16.03 | $16.11 | $16.00 | 2,600,300 |
2023-03-01 | $16.25 | $16.35 | $16.19 | $16.28 | $16.17 | 2,126,090 |
2023-02-28 | $16.04 | $16.27 | $15.95 | $16.25 | $16.14 | 3,370,020 |
2023-02-27 | $15.85 | $16.22 | $15.60 | $16.04 | $15.93 | 4,749,890 |
2023-02-24 | $16.12 | $16.12 | $15.83 | $15.85 | $15.74 | 2,181,100 |
2023-02-23 | $16.09 | $16.28 | $15.95 | $16.05 | $15.94 | 2,670,560 |
2023-02-22 | $16.16 | $16.31 | $16.01 | $16.04 | $15.93 | 2,523,600 |
2023-02-21 | $16.15 | $16.39 | $16.05 | $16.30 | $16.19 | 3,293,700 |
2023-02-20 | $16.02 | $16.14 | $15.88 | $16.13 | $16.02 | 2,407,980 |
2023-02-17 | $15.93 | $16.25 | $15.93 | $16.00 | $16.00 | 2,992,810 |
2023-02-16 | $16.43 | $16.48 | $15.85 | $15.91 | $15.91 | 4,697,700 |
2023-02-15 | $16.30 | $16.63 | $16.23 | $16.42 | $16.42 | 4,099,200 |
2023-02-14 | $16.34 | $16.38 | $16.20 | $16.26 | $16.26 | 2,805,100 |
2023-02-13 | $16.08 | $16.46 | $16.08 | $16.35 | $16.35 | 5,322,500 |
2023-02-10 | $16.04 | $16.09 | $15.90 | $16.08 | $16.08 | 3,490,730 |
2023-02-09 | $15.93 | $16.07 | $15.83 | $16.07 | $16.07 | 2,972,900 |
2023-02-08 | $16.10 | $16.10 | $15.91 | $15.96 | $15.96 | 3,479,700 |
2023-02-07 | $15.78 | $16.23 | $15.74 | $16.10 | $16.10 | 7,379,090 |
2023-02-06 | $15.83 | $15.92 | $15.70 | $15.79 | $15.79 | 3,001,690 |
2023-02-03 | $16.01 | $16.01 | $15.67 | $15.90 | $15.90 | 3,947,480 |
2023-02-02 | $16.19 | $16.22 | $15.89 | $15.97 | $15.97 | 4,704,100 |
2023-02-01 | $16.22 | $16.24 | $15.98 | $16.12 | $16.12 | 3,772,520 |
2023-01-31 | $16.10 | $16.23 | $16.05 | $16.15 | $16.15 | 3,517,850 |
2023-01-30 | $16.19 | $16.35 | $15.98 | $16.07 | $16.07 | 4,612,750 |
2023-01-20 | $15.98 | $16.29 | $15.98 | $16.07 | $16.07 | 4,955,520 |
2023-01-19 | $15.84 | $16.02 | $15.73 | $15.98 | $15.98 | 2,561,180 |
2023-01-18 | $15.97 | $16.14 | $15.80 | $15.84 | $15.84 | 3,545,430 |
2023-01-17 | $15.65 | $16.16 | $15.65 | $15.87 | $15.87 | 3,783,760 |
2023-01-16 | $15.47 | $15.72 | $15.40 | $15.70 | $15.70 | 3,531,740 |
2023-01-13 | $15.41 | $15.62 | $15.33 | $15.44 | $15.44 | 1,553,850 |
2023-01-12 | $15.43 | $15.58 | $15.35 | $15.44 | $15.44 | 1,554,370 |
2023-01-11 | $15.50 | $15.80 | $15.39 | $15.43 | $15.43 | 2,894,520 |
2023-01-10 | $15.69 | $15.71 | $15.40 | $15.53 | $15.53 | 2,651,430 |
2023-01-09 | $15.37 | $15.75 | $15.30 | $15.73 | $15.73 | 5,310,430 |
2023-01-06 | $15.19 | $15.65 | $15.17 | $15.27 | $15.27 | 4,966,820 |
2023-01-05 | $15.13 | $15.23 | $15.07 | $15.16 | $15.16 | 2,252,920 |
2023-01-04 | $15.17 | $15.19 | $14.96 | $15.12 | $15.12 | 1,828,210 |
2023-01-03 | $14.90 | $15.18 | $14.81 | $15.15 | $15.15 | 2,460,680 |
2023-01-02 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2022-12-30 | $15.05 | $15.09 | $14.81 | $15.00 | $15.00 | 2,023,220 |
2022-12-29 | $14.87 | $15.03 | $14.76 | $14.89 | $14.89 | 1,589,180 |
2022-12-28 | $14.99 | $15.02 | $14.81 | $14.97 | $14.97 | 1,451,620 |
2022-12-27 | $14.93 | $15.08 | $14.71 | $15.02 | $15.02 | 2,156,250 |
2022-12-26 | $14.45 | $14.84 | $14.40 | $14.79 | $14.79 | 1,975,630 |
2022-12-23 | $14.38 | $14.55 | $14.22 | $14.55 | $14.55 | 2,512,510 |
2022-12-22 | $14.58 | $15.03 | $14.47 | $14.57 | $14.57 | 3,439,780 |
2022-12-21 | $14.62 | $14.77 | $14.38 | $14.60 | $14.60 | 2,249,880 |
2022-12-20 | $14.58 | $14.82 | $14.41 | $14.68 | $14.68 | 2,852,110 |
2022-12-19 | $14.90 | $15.05 | $14.49 | $14.65 | $14.65 | 3,621,340 |
2022-12-16 | $15.20 | $15.26 | $14.85 | $14.96 | $14.96 | 2,788,800 |
2022-12-15 | $15.03 | $15.28 | $15.02 | $15.26 | $15.26 | 2,440,470 |
2022-12-14 | $15.00 | $15.40 | $14.98 | $15.13 | $15.13 | 3,514,180 |
2022-12-13 | $15.12 | $15.22 | $14.99 | $15.08 | $15.08 | 2,657,630 |
2022-12-12 | $15.08 | $15.29 | $14.77 | $15.19 | $15.19 | 4,033,440 |
2022-12-09 | $15.05 | $15.12 | $14.89 | $15.10 | $15.10 | 4,453,670 |
2022-12-08 | $15.33 | $15.44 | $14.96 | $15.13 | $15.13 | 4,372,220 |
2022-12-07 | $15.45 | $15.54 | $15.30 | $15.32 | $15.32 | 2,918,620 |
2022-12-06 | $15.30 | $15.64 | $15.05 | $15.53 | $15.53 | 5,128,530 |
2022-12-05 | $15.80 | $16.00 | $15.20 | $15.32 | $15.32 | 8,346,590 |
2022-12-01 | $16.14 | $16.32 | $15.77 | $15.91 | $15.91 | 5,947,250 |
2022-11-30 | $15.88 | $16.24 | $15.86 | $16.07 | $16.07 | 3,853,400 |
2022-11-29 | $15.92 | $16.10 | $15.77 | $15.91 | $15.91 | 4,482,660 |
2022-11-28 | $15.57 | $15.97 | $15.55 | $15.95 | $15.95 | 4,384,690 |
2022-11-25 | $16.11 | $16.26 | $15.86 | $15.88 | $15.88 | 3,932,180 |
2022-11-24 | $16.45 | $16.58 | $16.16 | $16.29 | $16.29 | 2,378,370 |
2022-11-23 | $16.43 | $16.43 | $15.97 | $16.33 | $16.33 | 4,073,700 |
2022-11-22 | $16.72 | $16.86 | $16.10 | $16.46 | $16.46 | 6,242,670 |
2022-11-21 | $16.65 | $16.86 | $16.29 | $16.83 | $16.83 | 4,651,840 |
2022-11-18 | $16.94 | $17.04 | $16.49 | $16.76 | $16.76 | 5,451,150 |
2022-11-17 | $17.18 | $17.19 | $16.87 | $17.04 | $17.04 | 4,338,080 |
2022-11-16 | $17.45 | $17.80 | $17.13 | $17.29 | $17.29 | 5,606,120 |
2022-11-15 | $16.95 | $17.56 | $16.95 | $17.50 | $17.50 | 4,459,130 |
2022-11-14 | $17.54 | $17.69 | $17.00 | $17.12 | $17.12 | 5,680,430 |
2022-11-11 | $17.68 | $17.98 | $17.42 | $17.76 | $17.76 | 6,944,050 |
2022-11-10 | $16.91 | $17.61 | $16.89 | $17.41 | $17.41 | 8,250,730 |
2022-11-09 | $18.00 | $18.33 | $17.70 | $17.79 | $17.79 | 5,492,020 |
2022-11-08 | $18.44 | $18.55 | $17.60 | $18.00 | $18.00 | 7,093,390 |
2022-11-07 | $18.96 | $19.12 | $18.30 | $18.50 | $18.50 | 7,803,680 |
2022-11-04 | $18.23 | $18.88 | $18.20 | $18.84 | $18.84 | 7,479,240 |
2022-11-03 | $17.40 | $18.34 | $17.33 | $18.23 | $18.23 | 7,305,740 |
2022-11-02 | $17.45 | $17.66 | $17.12 | $17.59 | $17.59 | 6,263,650 |
2022-11-01 | $16.79 | $17.45 | $16.69 | $17.43 | $17.43 | 7,016,010 |
2022-10-31 | $17.15 | $17.15 | $16.51 | $16.70 | $16.70 | 8,195,270 |
2022-10-28 | $18.06 | $18.20 | $16.77 | $16.98 | $16.98 | 13,864,250 |
2022-10-27 | $18.20 | $18.86 | $18.05 | $18.22 | $18.22 | 9,152,530 |
2022-10-26 | $19.28 | $19.28 | $17.95 | $18.12 | $18.12 | 20,575,570 |
2022-10-25 | $19.80 | $19.94 | $19.06 | $19.62 | $19.62 | 13,547,100 |
2022-10-24 | $21.59 | $22.25 | $19.00 | $20.30 | $20.30 | 26,189,650 |
2022-10-21 | $20.20 | $21.80 | $20.04 | $21.61 | $21.61 | 14,421,490 |
2022-10-20 | $20.14 | $20.34 | $19.75 | $19.99 | $19.99 | 6,269,970 |
2022-10-19 | $20.80 | $20.87 | $20.06 | $20.15 | $20.15 | 8,335,820 |
2022-10-18 | $20.80 | $21.49 | $20.65 | $20.97 | $20.97 | 11,072,620 |
2022-10-17 | $20.01 | $20.76 | $19.90 | $20.39 | $20.39 | 7,817,210 |
2022-10-14 | $20.24 | $20.40 | $19.85 | $20.19 | $20.19 | 9,190,180 |
2022-10-13 | $19.42 | $20.47 | $19.16 | $20.30 | $20.30 | 10,102,940 |
2022-10-12 | $19.33 | $19.98 | $18.75 | $19.52 | $19.52 | 7,598,070 |
2022-10-11 | $18.92 | $19.60 | $18.81 | $19.46 | $19.46 | 5,424,720 |
2022-10-10 | $18.60 | $19.57 | $18.59 | $18.84 | $18.84 | 6,477,260 |
2022-09-30 | $19.15 | $19.20 | $18.35 | $18.59 | $18.59 | 7,135,510 |
2022-09-29 | $19.19 | $19.37 | $18.85 | $19.06 | $19.06 | 6,981,430 |
2022-09-28 | $19.94 | $20.45 | $19.00 | $19.03 | $19.03 | 9,597,530 |
2022-09-27 | $19.30 | $20.45 | $19.30 | $20.06 | $20.06 | 9,638,450 |
2022-09-26 | $19.09 | $19.83 | $18.55 | $19.30 | $19.30 | 10,346,430 |
2022-09-23 | $20.58 | $20.58 | $19.15 | $19.35 | $19.35 | 11,214,140 |
2022-09-22 | $19.69 | $20.62 | $19.65 | $20.59 | $20.59 | 11,441,380 |
2022-09-21 | $19.38 | $20.38 | $19.35 | $19.94 | $19.94 | 9,535,520 |
2022-09-20 | $19.49 | $20.02 | $19.31 | $19.50 | $19.50 | 8,519,890 |
2022-09-19 | $19.22 | $19.76 | $19.00 | $19.29 | $19.29 | 8,461,750 |
2022-09-16 | $19.59 | $19.90 | $18.68 | $19.22 | $19.22 | 10,632,880 |
2022-09-15 | $20.55 | $20.59 | $19.31 | $19.72 | $19.72 | 13,749,030 |
2022-09-14 | $20.20 | $21.00 | $20.00 | $20.54 | $20.54 | 11,981,350 |
2022-09-13 | $20.10 | $20.96 | $20.10 | $20.66 | $20.66 | 14,837,660 |
2022-09-12 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
2022-09-09 | $20.38 | $21.45 | $19.66 | $19.97 | $19.97 | 19,248,480 |
2022-09-08 | $20.30 | $21.13 | $20.30 | $20.51 | $20.51 | 15,202,150 |
2022-09-07 | $19.17 | $21.94 | $19.03 | $20.66 | $20.66 | 25,449,310 |
2022-09-06 | $18.80 | $19.66 | $18.51 | $19.28 | $19.28 | 18,921,250 |
2022-09-05 | $18.74 | $19.28 | $18.03 | $19.04 | $19.04 | 19,805,920 |
2022-09-02 | $18.35 | $18.71 | $18.00 | $18.37 | $18.37 | 11,943,480 |
2022-09-01 | $18.85 | $19.09 | $17.92 | $18.52 | $18.52 | 14,643,640 |
2022-08-31 | $19.99 | $20.28 | $18.48 | $18.84 | $18.84 | 24,196,820 |
2022-08-30 | $19.77 | $20.58 | $19.18 | $19.91 | $19.91 | 40,935,150 |
2022-08-29 | $15.98 | $19.42 | $15.91 | $19.42 | $19.42 | 43,333,270 |
2022-08-26 | $15.75 | $16.50 | $15.60 | $16.18 | $16.18 | 9,041,380 |
2022-08-25 | $15.43 | $16.03 | $15.25 | $15.71 | $15.71 | 5,111,060 |
2022-08-24 | $16.00 | $16.17 | $15.31 | $15.35 | $15.35 | 5,523,680 |
2022-08-23 | $15.92 | $16.14 | $15.76 | $15.96 | $15.96 | 3,429,230 |
2022-08-22 | $15.96 | $16.23 | $15.78 | $15.96 | $15.96 | 3,569,830 |
2022-08-19 | $16.17 | $16.23 | $15.75 | $15.89 | $15.89 | 4,124,930 |
2022-08-18 | $16.17 | $16.23 | $15.88 | $16.03 | $16.03 | 4,297,600 |
2022-08-17 | $16.37 | $16.53 | $16.03 | $16.16 | $16.16 | 5,282,580 |
2022-08-16 | $15.85 | $16.50 | $15.80 | $16.23 | $16.23 | 9,168,400 |
2022-08-15 | $15.97 | $15.97 | $15.46 | $15.78 | $15.78 | 4,224,490 |
2022-08-12 | $16.11 | $16.24 | $15.75 | $15.85 | $15.85 | 4,561,040 |
2022-08-11 | $16.16 | $16.25 | $15.81 | $16.13 | $16.13 | 6,738,140 |
2022-08-10 | $15.81 | $16.18 | $15.65 | $15.96 | $15.96 | 5,026,320 |
2022-08-09 | $15.14 | $16.26 | $14.94 | $16.03 | $16.03 | 9,749,360 |
2022-08-08 | $15.02 | $15.27 | $14.95 | $15.03 | $15.03 | 3,795,300 |
2022-08-05 | $15.07 | $15.16 | $14.80 | $15.03 | $15.03 | 2,405,990 |
2022-08-04 | $14.89 | $15.12 | $14.63 | $14.94 | $14.94 | 2,360,430 |
2022-08-03 | $15.18 | $15.61 | $14.86 | $14.90 | $14.90 | 3,262,750 |
2022-08-02 | $15.29 | $15.38 | $14.66 | $15.19 | $15.19 | 5,061,350 |
2022-08-01 | $15.21 | $15.48 | $15.17 | $15.43 | $15.43 | 3,316,800 |
2022-07-29 | $15.36 | $15.48 | $15.20 | $15.32 | $15.32 | 2,863,070 |
2022-07-28 | $15.18 | $15.50 | $15.08 | $15.24 | $15.24 | 3,267,480 |
2022-07-27 | $15.00 | $15.23 | $14.88 | $15.05 | $15.05 | 2,044,460 |
2022-07-26 | $14.83 | $15.10 | $14.68 | $15.09 | $15.09 | 2,294,150 |
2022-07-25 | $15.01 | $15.11 | $14.70 | $14.90 | $14.90 | 3,601,710 |
2022-07-22 | $15.37 | $15.47 | $14.84 | $15.06 | $15.06 | 3,453,030 |
2022-07-21 | $15.33 | $15.53 | $15.23 | $15.27 | $15.27 | 3,478,280 |
2022-07-20 | $15.26 | $15.55 | $15.18 | $15.30 | $15.30 | 3,226,060 |
2022-07-19 | $15.38 | $15.46 | $15.13 | $15.25 | $15.25 | 3,829,020 |
2022-07-18 | $14.70 | $15.65 | $14.67 | $15.37 | $15.37 | 6,709,100 |
2022-07-15 | $15.08 | $15.15 | $14.72 | $14.78 | $14.78 | 3,370,260 |
2022-07-14 | $15.07 | $15.36 | $14.88 | $14.92 | $14.92 | 3,252,190 |
2022-07-13 | $14.81 | $15.13 | $14.45 | $15.03 | $15.03 | 3,522,400 |
2022-07-12 | $15.15 | $15.20 | $14.70 | $14.73 | $14.73 | 2,276,260 |
2022-07-11 | $15.12 | $15.27 | $14.83 | $15.17 | $15.17 | 1,960,800 |
2022-07-08 | $15.10 | $15.37 | $14.91 | $15.11 | $15.11 | 1,764,190 |
2022-07-07 | $15.01 | $15.36 | $14.98 | $15.19 | $15.19 | 1,856,450 |
2022-07-06 | $15.07 | $15.18 | $14.90 | $15.08 | $15.08 | 2,950,500 |
2022-07-05 | $15.40 | $15.42 | $14.96 | $15.11 | $15.11 | 2,420,510 |
2022-07-04 | $14.93 | $15.37 | $14.70 | $15.37 | $15.37 | 3,950,210 |
2022-07-01 | $15.01 | $15.10 | $14.77 | $15.00 | $15.00 | 3,110,290 |
2022-06-30 | $14.95 | $15.19 | $14.80 | $14.96 | $14.96 | 3,396,690 |
2022-06-29 | $15.16 | $15.35 | $14.80 | $14.94 | $14.94 | 3,348,900 |
2022-06-28 | $14.79 | $15.30 | $14.53 | $15.22 | $15.22 | 4,558,370 |
2022-06-27 | $14.65 | $14.90 | $14.65 | $14.79 | $14.79 | 3,215,990 |
2022-06-24 | $14.46 | $14.85 | $14.41 | $14.65 | $14.65 | 3,132,550 |
2022-06-23 | $13.83 | $14.47 | $13.81 | $14.43 | $14.43 | 3,867,390 |
2022-06-22 | $14.40 | $14.40 | $13.75 | $13.77 | $13.77 | 3,228,060 |
2022-06-21 | $14.48 | $14.57 | $14.16 | $14.32 | $14.32 | 2,032,700 |
2022-06-20 | $14.38 | $14.73 | $14.21 | $14.48 | $14.48 | 2,607,800 |
2022-06-17 | $14.27 | $14.53 | $14.09 | $14.38 | $14.38 | 2,224,050 |
2022-06-16 | $14.42 | $14.58 | $14.27 | $14.29 | $14.29 | 2,781,530 |
2022-06-15 | $14.89 | $14.89 | $14.24 | $14.34 | $14.34 | 4,070,670 |
2022-06-14 | $14.67 | $14.76 | $13.97 | $14.74 | $14.74 | 3,530,970 |
2022-06-13 | $14.60 | $14.82 | $14.43 | $14.67 | $14.67 | 3,077,730 |
2022-06-10 | $14.29 | $14.70 | $14.13 | $14.67 | $14.67 | 3,193,150 |
2022-06-09 | $14.53 | $14.65 | $14.30 | $14.37 | $14.37 | 1,693,200 |
2022-06-08 | $14.56 | $14.86 | $14.42 | $14.65 | $14.65 | 2,390,950 |
2022-06-07 | $14.66 | $14.73 | $14.39 | $14.57 | $14.57 | 1,918,910 |
2022-06-06 | $14.66 | $14.91 | $14.50 | $14.72 | $14.72 | 3,016,160 |
2022-06-02 | $14.36 | $14.73 | $14.25 | $14.65 | $14.65 | 2,611,210 |
2022-06-01 | $14.40 | $14.43 | $14.11 | $14.38 | $14.38 | 2,384,530 |
2022-05-31 | $13.91 | $14.39 | $13.79 | $14.30 | $14.30 | 4,584,000 |
2022-05-30 | $14.38 | $14.38 | $13.79 | $13.93 | $13.93 | 2,890,740 |
2022-05-27 | $14.20 | $14.40 | $14.00 | $14.18 | $14.18 | 2,475,140 |
2022-05-26 | $13.72 | $14.15 | $13.52 | $14.09 | $14.09 | 2,499,950 |
2022-05-25 | $13.68 | $13.84 | $13.40 | $13.65 | $13.65 | 1,666,330 |
2022-05-24 | $13.87 | $14.47 | $13.62 | $13.62 | $13.62 | 3,082,780 |
2022-05-23 | $13.89 | $14.02 | $13.61 | $13.91 | $13.91 | 2,053,110 |
2022-05-20 | $13.67 | $14.09 | $13.65 | $13.88 | $13.88 | 2,052,030 |
2022-05-19 | $13.59 | $13.73 | $13.36 | $13.65 | $13.65 | 1,821,850 |
2022-05-18 | $13.76 | $14.00 | $13.59 | $13.64 | $13.64 | 1,162,100 |
2022-05-17 | $13.65 | $13.85 | $13.41 | $13.81 | $13.81 | 1,531,830 |
2022-05-16 | $13.73 | $14.05 | $13.52 | $13.65 | $13.65 | 1,646,430 |
2022-05-13 | $13.69 | $14.02 | $13.63 | $13.71 | $13.71 | 2,088,180 |
2022-05-12 | $13.59 | $13.79 | $13.46 | $13.61 | $13.61 | 2,063,870 |
2022-05-11 | $13.46 | $13.87 | $13.40 | $13.50 | $13.50 | 2,578,480 |
2022-05-10 | $13.19 | $13.57 | $13.03 | $13.50 | $13.50 | 3,033,970 |
2022-05-09 | $13.33 | $13.53 | $13.14 | $13.23 | $13.23 | 2,103,300 |
2022-05-06 | $13.40 | $13.68 | $13.13 | $13.27 | $13.27 | 2,607,000 |
2022-05-05 | $12.99 | $14.05 | $12.92 | $13.65 | $13.65 | 3,943,470 |
2022-05-04 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
2022-05-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
2022-04-29 | $12.28 | $13.05 | $12.23 | $12.91 | $12.91 | 2,626,330 |
2022-04-28 | $12.38 | $12.48 | $12.04 | $12.31 | $12.31 | 1,988,060 |
2022-04-27 | $11.67 | $12.50 | $11.36 | $12.48 | $12.48 | 4,059,370 |
2022-04-26 | $12.53 | $12.53 | $11.44 | $11.76 | $11.76 | 6,279,760 |
2022-04-25 | $13.55 | $13.55 | $12.50 | $12.50 | $12.50 | 3,105,140 |
2022-04-22 | $13.75 | $13.76 | $13.29 | $13.59 | $13.59 | 2,284,860 |
2022-04-21 | $14.30 | $14.55 | $13.82 | $13.85 | $13.85 | 1,962,220 |
2022-04-20 | $14.71 | $14.79 | $14.26 | $14.27 | $14.27 | 1,329,240 |
2022-04-19 | $14.58 | $14.77 | $14.47 | $14.72 | $14.72 | 937,180 |
2022-04-18 | $14.55 | $14.73 | $14.28 | $14.62 | $14.62 | 1,865,410 |
2022-04-15 | $15.02 | $15.05 | $14.56 | $14.70 | $14.70 | 2,562,300 |
2022-04-14 | $14.38 | $15.15 | $14.06 | $14.90 | $14.90 | 5,553,160 |
2022-04-13 | $14.00 | $14.48 | $13.81 | $14.44 | $14.44 | 3,643,070 |
2022-04-12 | $13.54 | $14.10 | $13.36 | $14.10 | $14.10 | 2,316,920 |
2022-04-11 | $14.27 | $14.28 | $13.54 | $13.55 | $13.55 | 2,924,710 |
2022-04-08 | $13.37 | $14.20 | $13.33 | $14.18 | $14.18 | 3,549,190 |
2022-04-07 | $13.75 | $13.78 | $13.29 | $13.30 | $13.30 | 1,825,560 |
2022-04-06 | $14.27 | $14.30 | $13.53 | $13.70 | $13.70 | 3,198,560 |
2022-04-05 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2022-04-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2022-04-01 | $14.01 | $14.38 | $13.88 | $14.30 | $14.30 | 2,101,800 |
2022-03-31 | $13.80 | $14.15 | $13.70 | $14.13 | $14.13 | 1,434,200 |
2022-03-30 | $13.50 | $13.86 | $13.50 | $13.86 | $13.86 | 2,494,460 |
2022-03-29 | $14.16 | $14.16 | $13.44 | $13.51 | $13.51 | 1,830,900 |
2022-03-28 | $13.59 | $13.82 | $13.39 | $13.60 | $13.60 | 1,763,000 |
2022-03-25 | $13.94 | $14.09 | $13.60 | $13.60 | $13.60 | 1,392,490 |
2022-03-24 | $14.75 | $14.75 | $13.87 | $13.93 | $13.93 | 2,057,200 |
2022-03-23 | $14.42 | $14.55 | $14.01 | $14.31 | $14.31 | 3,092,770 |
2022-03-22 | $13.84 | $14.90 | $13.65 | $14.27 | $14.27 | 4,775,460 |
2022-03-21 | $13.88 | $14.00 | $13.70 | $13.74 | $13.74 | 1,784,540 |
2022-03-18 | $13.81 | $13.95 | $13.68 | $13.88 | $13.88 | 1,592,880 |
2022-03-17 | $13.42 | $14.13 | $13.41 | $13.88 | $13.88 | 3,066,330 |
2022-03-16 | $13.20 | $13.43 | $12.60 | $13.42 | $13.42 | 3,044,200 |
2022-03-15 | $13.90 | $13.90 | $13.00 | $13.01 | $13.01 | 2,867,630 |
2022-03-14 | $14.00 | $14.00 | $13.71 | $13.73 | $13.73 | 2,051,600 |
2022-03-11 | $13.69 | $13.96 | $13.41 | $13.93 | $13.93 | 2,583,730 |
2022-03-10 | $13.72 | $13.96 | $13.55 | $13.86 | $13.86 | 3,141,350 |
2022-03-09 | $13.69 | $13.95 | $13.00 | $13.48 | $13.48 | 4,610,960 |
2022-03-08 | $14.21 | $14.34 | $13.62 | $13.69 | $13.69 | 4,050,680 |
2022-03-07 | $14.62 | $14.70 | $14.15 | $14.23 | $14.23 | 2,438,500 |
2022-03-04 | $14.85 | $15.03 | $14.60 | $14.70 | $14.70 | 2,701,160 |
2022-03-03 | $15.39 | $15.43 | $14.90 | $14.95 | $14.95 | 3,285,370 |
2022-03-02 | $15.82 | $15.86 | $15.06 | $15.25 | $15.25 | 5,018,550 |
2022-03-01 | $16.14 | $16.29 | $15.76 | $15.84 | $15.84 | 2,344,690 |
2022-02-28 | $15.97 | $16.15 | $15.69 | $16.09 | $16.09 | 2,313,850 |
2022-02-25 | $15.64 | $16.21 | $15.64 | $15.97 | $15.97 | 2,281,740 |
2022-02-24 | $16.02 | $16.15 | $15.48 | $15.68 | $15.68 | 3,747,440 |
2022-02-23 | $15.72 | $16.46 | $15.65 | $16.08 | $16.08 | 2,910,360 |
2022-02-22 | $16.03 | $16.03 | $15.60 | $15.74 | $15.74 | 2,219,100 |
2022-02-21 | $16.15 | $16.27 | $16.01 | $16.08 | $16.08 | 2,140,100 |
2022-02-18 | $15.93 | $16.29 | $15.75 | $16.16 | $16.16 | 2,128,890 |
2022-02-17 | $16.20 | $16.38 | $15.95 | $16.02 | $16.02 | 2,530,580 |
2022-02-16 | $16.52 | $16.78 | $16.17 | $16.31 | $16.31 | 1,993,710 |
2022-02-15 | $16.32 | $16.60 | $15.80 | $16.46 | $16.46 | 2,399,090 |
2022-02-14 | $16.35 | $16.69 | $16.29 | $16.51 | $16.51 | 2,711,050 |
2022-02-11 | $16.88 | $17.00 | $16.33 | $16.52 | $16.52 | 3,995,790 |
2022-02-10 | $16.76 | $16.96 | $16.64 | $16.88 | $16.88 | 2,889,550 |
2022-02-09 | $16.81 | $16.97 | $16.57 | $16.86 | $16.86 | 3,686,770 |
2022-02-08 | $16.98 | $17.01 | $16.30 | $16.86 | $16.86 | 6,712,500 |
2022-02-07 | $15.83 | $17.20 | $15.59 | $16.95 | $16.95 | 7,098,690 |
2022-02-04 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
2022-02-03 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
2022-02-02 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
2022-02-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
2022-01-28 | $15.67 | $15.85 | $15.20 | $15.28 | $15.28 | 2,666,350 |
2022-01-27 | $15.91 | $16.06 | $15.45 | $15.46 | $15.46 | 2,728,800 |
2022-01-26 | $15.60 | $16.05 | $15.60 | $15.90 | $15.90 | 2,183,500 |
2022-01-25 | $16.30 | $16.31 | $15.51 | $15.55 | $15.55 | 2,642,500 |
2022-01-24 | $16.35 | $16.58 | $16.11 | $16.23 | $16.23 | 2,567,210 |
2022-01-21 | $16.49 | $16.65 | $16.24 | $16.31 | $16.31 | 2,693,320 |
2022-01-20 | $17.00 | $17.19 | $16.40 | $16.55 | $16.55 | 4,380,140 |
2022-01-19 | $16.55 | $17.00 | $16.55 | $16.73 | $16.73 | 2,257,680 |
2022-01-18 | $16.95 | $16.99 | $16.63 | $16.65 | $16.65 | 2,251,800 |
2022-01-17 | $16.66 | $17.09 | $16.51 | $16.90 | $16.90 | 2,733,580 |
2022-01-14 | $16.94 | $17.11 | $16.65 | $16.75 | $16.75 | 3,129,170 |
2022-01-13 | $16.99 | $17.15 | $16.68 | $17.04 | $17.04 | 3,300,360 |
2022-01-12 | $16.40 | $17.08 | $16.40 | $17.02 | $17.02 | 6,743,790 |
2022-01-11 | $16.56 | $16.66 | $16.31 | $16.43 | $16.43 | 2,393,740 |
2022-01-10 | $16.27 | $16.75 | $16.08 | $16.59 | $16.59 | 5,077,060 |
2022-01-07 | $15.65 | $16.38 | $15.62 | $16.22 | $16.22 | 5,955,840 |
2022-01-06 | $15.68 | $15.87 | $15.45 | $15.78 | $15.78 | 2,189,490 |
2022-01-05 | $15.81 | $15.88 | $15.40 | $15.75 | $15.75 | 3,443,410 |
2022-01-04 | $15.88 | $16.29 | $15.62 | $15.80 | $15.80 | 3,232,440 |
2022-01-03 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
2021-12-31 | $15.74 | $16.00 | $15.67 | $15.88 | $15.88 | 2,369,430 |
2021-12-30 | $15.70 | $15.93 | $15.68 | $15.70 | $15.70 | 2,340,800 |
2021-12-29 | $15.53 | $15.80 | $15.53 | $15.75 | $15.75 | 2,366,500 |
2021-12-28 | $15.71 | $15.87 | $15.58 | $15.64 | $15.64 | 2,204,240 |
2021-12-27 | $15.38 | $15.95 | $15.38 | $15.74 | $15.74 | 3,533,450 |
2021-12-24 | $15.51 | $15.52 | $15.06 | $15.40 | $15.40 | 2,359,950 |
2021-12-23 | $15.37 | $15.55 | $15.26 | $15.48 | $15.48 | 2,696,710 |
2021-12-22 | $15.35 | $15.65 | $15.35 | $15.44 | $15.44 | 3,047,450 |
2021-12-21 | $15.25 | $15.54 | $15.15 | $15.35 | $15.35 | 2,231,530 |
2021-12-20 | $15.54 | $15.71 | $15.20 | $15.30 | $15.30 | 2,247,990 |
2021-12-17 | $15.56 | $15.73 | $15.48 | $15.65 | $15.65 | 1,605,790 |
2021-12-16 | $15.50 | $15.70 | $15.44 | $15.61 | $15.61 | 1,838,000 |
2021-12-15 | $15.60 | $15.64 | $15.40 | $15.52 | $15.52 | 2,034,190 |
2021-12-14 | $15.53 | $15.80 | $15.53 | $15.64 | $15.64 | 2,267,640 |
2021-12-13 | $16.00 | $16.00 | $15.56 | $15.65 | $15.65 | 2,550,370 |
2021-12-10 | $15.34 | $15.98 | $15.21 | $15.75 | $15.75 | 5,085,590 |
2021-12-09 | $15.20 | $15.38 | $15.08 | $15.30 | $15.30 | 2,615,870 |
2021-12-08 | $15.12 | $15.53 | $15.01 | $15.15 | $15.15 | 2,735,750 |
2021-12-07 | $14.99 | $15.27 | $14.71 | $15.10 | $15.10 | 3,588,800 |
2021-12-06 | $14.69 | $15.19 | $14.58 | $14.88 | $14.88 | 3,738,710 |
2021-12-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 3,199,880 |
2021-12-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 5,308,430 |
2021-12-01 | $15.64 | $15.75 | $15.21 | $15.31 | $15.31 | 4,130,770 |
2021-11-30 | $15.70 | $15.82 | $15.60 | $15.68 | $15.68 | 2,279,920 |
2021-11-29 | $15.28 | $15.73 | $15.05 | $15.67 | $15.67 | 3,011,420 |
2021-11-26 | $15.66 | $15.82 | $15.43 | $15.51 | $15.51 | 2,853,010 |
2021-11-25 | $15.51 | $15.80 | $15.51 | $15.60 | $15.60 | 2,453,990 |
2021-11-24 | $15.93 | $16.15 | $15.50 | $15.60 | $15.60 | 7,602,790 |
2021-11-23 | $16.15 | $16.50 | $15.76 | $16.11 | $16.11 | 5,845,110 |
2021-11-22 | $16.43 | $16.49 | $15.73 | $15.93 | $15.93 | 5,968,270 |
2021-11-19 | $16.52 | $16.85 | $16.39 | $16.64 | $16.64 | 3,432,070 |
2021-11-18 | $16.66 | $16.68 | $16.29 | $16.52 | $16.52 | 3,315,940 |
2021-11-17 | $16.52 | $16.73 | $16.18 | $16.73 | $16.73 | 3,760,110 |
2021-11-16 | $16.50 | $16.86 | $16.40 | $16.41 | $16.41 | 3,319,600 |
2021-11-15 | $17.08 | $17.35 | $16.57 | $16.62 | $16.62 | 3,747,150 |
2021-11-12 | $17.04 | $17.24 | $16.70 | $17.08 | $17.08 | 3,131,440 |
2021-11-11 | $17.32 | $17.92 | $16.96 | $17.04 | $17.04 | 6,362,180 |
2021-11-10 | $18.15 | $18.25 | $17.25 | $17.50 | $17.50 | 6,269,230 |
2021-11-09 | $17.52 | $18.25 | $17.52 | $18.16 | $18.16 | 10,113,050 |
2021-11-08 | $17.24 | $17.73 | $17.07 | $17.49 | $17.49 | 4,848,510 |
2021-11-05 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 3,404,050 |
2021-11-04 | $17.01 | $17.40 | $17.01 | $17.16 | $17.16 | 5,136,200 |
2021-11-03 | $17.08 | $17.60 | $16.90 | $16.98 | $16.98 | 4,449,660 |
2021-11-02 | $17.82 | $17.82 | $16.85 | $17.05 | $17.05 | 5,630,270 |
2021-11-01 | $18.02 | $18.05 | $17.56 | $17.79 | $17.79 | 4,605,810 |
2021-10-29 | $17.65 | $18.57 | $17.65 | $18.10 | $18.10 | 6,927,680 |
2021-10-28 | $17.72 | $17.98 | $17.35 | $17.71 | $17.71 | 4,428,750 |
2021-10-27 | $18.25 | $18.33 | $17.60 | $17.72 | $17.72 | 3,311,210 |
2021-10-26 | $17.90 | $18.34 | $17.71 | $18.02 | $18.02 | 5,976,270 |
2021-10-25 | $16.70 | $18.05 | $16.56 | $17.97 | $17.97 | 10,037,680 |
2021-10-22 | $16.41 | $16.71 | $16.00 | $16.43 | $16.43 | 3,550,100 |
2021-10-21 | $17.01 | $17.17 | $16.32 | $16.40 | $16.40 | 5,329,540 |
2021-10-20 | $16.95 | $17.30 | $16.61 | $17.15 | $17.15 | 3,215,880 |
2021-10-19 | $16.42 | $17.27 | $16.13 | $17.05 | $17.05 | 3,903,290 |
2021-10-18 | $16.99 | $17.31 | $16.30 | $16.44 | $16.44 | 3,863,420 |
2021-10-15 | $16.66 | $17.07 | $16.48 | $17.03 | $17.03 | 2,395,840 |
2021-10-14 | $16.85 | $16.96 | $16.62 | $16.66 | $16.66 | 2,393,770 |
2021-10-13 | $17.13 | $17.52 | $16.38 | $16.80 | $16.80 | 4,569,330 |
2021-10-12 | $18.15 | $18.15 | $17.08 | $17.30 | $17.30 | 5,106,620 |
2021-10-11 | $18.61 | $19.45 | $17.82 | $18.22 | $18.22 | 6,418,750 |
2021-10-08 | $18.00 | $19.28 | $17.92 | $18.90 | $18.90 | 6,908,630 |
2021-10-07 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
2021-10-06 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
2021-09-30 | $17.72 | $18.18 | $17.40 | $18.03 | $18.03 | 5,224,830 |
2021-09-29 | $17.35 | $18.99 | $17.30 | $17.80 | $17.80 | 6,878,070 |
2021-09-28 | $17.66 | $18.00 | $17.39 | $17.50 | $17.50 | 5,771,500 |
2021-09-27 | $18.50 | $19.79 | $17.33 | $18.16 | $18.16 | 11,769,120 |
2021-09-24 | $17.29 | $17.85 | $17.00 | $17.27 | $17.27 | 6,050,360 |
2021-09-23 | $17.20 | $17.64 | $16.91 | $17.35 | $17.35 | 5,199,450 |
2021-09-22 | $16.30 | $17.30 | $16.10 | $17.17 | $17.17 | 3,998,080 |
2021-09-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
2021-09-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
2021-09-17 | $16.51 | $16.90 | $16.09 | $16.40 | $16.40 | 3,822,350 |
2021-09-16 | $17.02 | $17.02 | $16.45 | $16.51 | $16.51 | 4,172,890 |
2021-09-15 | $16.76 | $17.14 | $16.62 | $16.96 | $16.96 | 4,303,860 |
2021-09-14 | $16.55 | $17.45 | $16.55 | $16.85 | $16.85 | 5,667,320 |
2021-09-13 | $17.00 | $17.07 | $16.42 | $16.75 | $16.75 | 5,973,840 |
2021-09-10 | $15.83 | $17.70 | $15.66 | $16.98 | $16.98 | 10,048,870 |
2021-09-09 | $15.99 | $15.99 | $15.61 | $15.80 | $15.80 | 2,300,380 |
2021-09-08 | $16.38 | $16.38 | $15.78 | $15.92 | $15.92 | 3,070,980 |
2021-09-07 | $16.14 | $16.40 | $15.90 | $16.26 | $16.26 | 4,534,500 |
2021-09-06 | $15.75 | $16.59 | $15.74 | $16.15 | $16.15 | 6,521,390 |
2021-09-03 | $15.15 | $16.07 | $14.88 | $15.68 | $15.68 | 6,134,040 |
2021-09-02 | $15.17 | $15.25 | $14.98 | $14.99 | $14.99 | 2,979,080 |
2021-09-01 | $15.35 | $15.48 | $15.07 | $15.08 | $15.08 | 3,249,090 |
2021-08-31 | $15.40 | $15.64 | $15.18 | $15.37 | $15.37 | 3,342,190 |
2021-08-30 | $15.67 | $15.90 | $15.17 | $15.26 | $15.26 | 4,982,010 |
2021-08-27 | $15.37 | $15.96 | $15.33 | $15.81 | $15.81 | 5,202,910 |
2021-08-26 | $15.10 | $15.90 | $14.98 | $15.40 | $15.40 | 6,217,170 |
2021-08-25 | $15.36 | $15.36 | $14.94 | $15.11 | $15.11 | 3,226,680 |
2021-08-24 | $14.71 | $15.38 | $14.60 | $15.22 | $15.22 | 4,018,860 |
2021-08-23 | $14.12 | $14.85 | $14.11 | $14.71 | $14.71 | 3,134,480 |
2021-08-20 | $13.86 | $14.32 | $13.76 | $14.11 | $14.11 | 2,365,480 |
2021-08-19 | $14.03 | $14.25 | $13.84 | $13.88 | $13.88 | 2,219,820 |
2021-08-18 | $13.98 | $14.13 | $13.87 | $14.01 | $14.01 | 1,659,500 |
2021-08-17 | $14.50 | $14.57 | $13.97 | $14.00 | $14.00 | 2,611,260 |
2021-08-16 | $14.65 | $14.85 | $14.46 | $14.50 | $14.50 | 1,767,890 |
2021-08-13 | $15.07 | $15.08 | $14.62 | $14.77 | $14.77 | 1,977,900 |
2021-08-12 | $14.94 | $15.19 | $14.90 | $14.96 | $14.96 | 1,826,540 |
2021-08-11 | $15.18 | $15.27 | $14.91 | $14.94 | $14.94 | 2,312,700 |
2021-08-10 | $15.24 | $15.29 | $15.03 | $15.22 | $15.22 | 2,017,000 |
2021-08-09 | $15.10 | $15.46 | $15.05 | $15.09 | $15.09 | 2,179,620 |
2021-08-06 | $15.40 | $15.67 | $14.98 | $15.23 | $15.23 | 2,668,000 |
2021-08-05 | $15.40 | $15.64 | $15.24 | $15.40 | $15.40 | 2,956,390 |
2021-08-04 | $15.06 | $15.44 | $14.92 | $15.40 | $15.40 | 3,515,150 |
2021-08-03 | $14.34 | $15.20 | $14.24 | $15.05 | $15.05 | 4,112,240 |
2021-08-02 | $13.90 | $14.38 | $13.88 | $14.34 | $14.34 | 3,372,660 |
2021-07-30 | $14.14 | $14.24 | $13.82 | $13.90 | $13.90 | 2,244,350 |
2021-07-29 | $14.20 | $14.28 | $13.99 | $14.14 | $14.14 | 2,686,490 |
2021-07-28 | $14.16 | $14.37 | $13.81 | $14.18 | $14.18 | 3,747,860 |
2021-07-27 | $14.33 | $14.82 | $14.16 | $14.16 | $14.16 | 5,792,000 |
2021-07-26 | $14.17 | $14.28 | $14.03 | $14.18 | $14.18 | 2,462,780 |
2021-07-23 | $14.60 | $14.60 | $14.00 | $14.17 | $14.17 | 3,461,980 |
2021-07-22 | $14.66 | $14.80 | $14.45 | $14.63 | $14.63 | 2,388,600 |
2021-07-21 | $14.64 | $14.76 | $14.45 | $14.64 | $14.64 | 2,868,100 |
2021-07-20 | $14.63 | $14.88 | $14.56 | $14.68 | $14.68 | 2,565,980 |
2021-07-19 | $14.73 | $14.84 | $14.54 | $14.74 | $14.74 | 3,656,900 |
2021-07-16 | $14.79 | $14.83 | $14.56 | $14.70 | $14.70 | 3,976,390 |
2021-07-15 | $14.81 | $14.85 | $14.41 | $14.69 | $14.69 | 2,522,030 |
2021-07-14 | $14.91 | $15.01 | $14.73 | $14.80 | $14.80 | 2,342,670 |
2021-07-13 | $15.50 | $15.50 | $14.80 | $14.91 | $14.91 | 4,077,000 |
2021-07-12 | $16.33 | $16.70 | $15.00 | $15.25 | $15.25 | 9,089,600 |
2021-07-09 | $15.29 | $16.44 | $15.16 | $16.35 | $16.35 | 6,308,350 |
2021-07-08 | $15.52 | $15.65 | $15.24 | $15.29 | $15.29 | 1,935,210 |
2021-07-07 | $15.21 | $15.54 | $15.11 | $15.41 | $15.41 | 2,540,200 |
2021-07-06 | $15.34 | $15.57 | $15.10 | $15.25 | $15.25 | 2,673,290 |
2021-07-05 | $14.53 | $15.77 | $14.53 | $15.36 | $15.36 | 4,733,560 |
2021-07-02 | $14.89 | $14.89 | $14.40 | $14.66 | $14.66 | 2,432,200 |
2021-07-01 | $14.41 | $14.92 | $14.18 | $14.60 | $14.60 | 3,535,810 |
2021-06-30 | $14.24 | $14.52 | $14.02 | $14.37 | $14.37 | 2,676,530 |
2021-06-29 | $13.98 | $14.22 | $13.75 | $14.00 | $14.00 | 2,462,670 |
2021-06-28 | $13.51 | $14.28 | $13.36 | $13.92 | $13.92 | 5,285,650 |
2021-06-25 | $13.09 | $13.49 | $13.09 | $13.44 | $13.44 | 1,328,170 |
2021-06-24 | $13.41 | $13.48 | $13.15 | $13.20 | $13.20 | 1,911,680 |
2021-06-23 | $13.29 | $13.55 | $13.28 | $13.41 | $13.41 | 1,332,950 |
2021-06-22 | $13.38 | $13.48 | $13.22 | $13.42 | $13.42 | 1,504,920 |
2021-06-21 | $13.50 | $13.74 | $13.38 | $13.38 | $13.38 | 2,731,400 |
2021-06-18 | $13.88 | $14.14 | $13.02 | $13.70 | $13.70 | 8,017,800 |
2021-06-17 | $14.85 | $14.94 | $14.67 | $14.75 | $14.75 | 1,975,190 |
2021-06-16 | $14.47 | $14.87 | $14.40 | $14.87 | $14.87 | 2,328,230 |
2021-06-15 | $14.41 | $14.73 | $14.35 | $14.55 | $14.55 | 1,374,030 |
2021-06-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
2021-06-11 | $14.68 | $14.74 | $14.32 | $14.50 | $14.50 | 2,111,080 |
2021-06-10 | $14.66 | $14.83 | $14.62 | $14.67 | $14.67 | 1,373,850 |
2021-06-09 | $14.65 | $14.87 | $14.63 | $14.71 | $14.71 | 1,281,780 |
2021-06-08 | $14.84 | $14.90 | $14.67 | $14.72 | $14.72 | 1,685,600 |
2021-06-07 | $15.06 | $15.06 | $14.76 | $14.84 | $14.84 | 1,758,550 |
2021-06-04 | $15.05 | $15.10 | $14.81 | $14.93 | $14.93 | 2,330,600 |
2021-06-03 | $14.60 | $15.24 | $14.59 | $15.07 | $15.07 | 5,719,610 |
2021-06-02 | $14.54 | $14.74 | $14.43 | $14.54 | $14.54 | 2,678,050 |
2021-06-01 | $14.50 | $14.64 | $14.33 | $14.54 | $14.54 | 2,811,070 |
2021-05-31 | $14.40 | $14.53 | $14.10 | $14.43 | $14.43 | 2,860,040 |
2021-05-28 | $14.62 | $14.65 | $14.28 | $14.31 | $14.31 | 2,860,060 |
2021-05-27 | $14.59 | $14.69 | $14.40 | $14.54 | $14.54 | 2,849,670 |
2021-05-26 | $14.61 | $14.80 | $14.38 | $14.60 | $14.60 | 4,580,930 |
2021-05-25 | $14.52 | $15.12 | $14.36 | $14.66 | $14.66 | 6,817,400 |
2021-05-24 | $13.88 | $16.69 | $13.82 | $15.04 | $15.04 | 10,082,940 |
2021-05-21 | $13.99 | $14.05 | $13.85 | $13.91 | $13.91 | 933,440 |
2021-05-20 | $14.07 | $14.10 | $13.82 | $13.91 | $13.91 | 1,082,090 |
2021-05-19 | $14.00 | $14.17 | $13.90 | $13.96 | $13.96 | 1,221,930 |
2021-05-18 | $13.98 | $14.17 | $13.85 | $14.13 | $14.10 | 1,119,160 |
2021-05-17 | $14.12 | $14.25 | $13.85 | $13.89 | $13.86 | 2,157,480 |
2021-05-14 | $13.72 | $14.13 | $13.67 | $14.12 | $14.09 | 1,680,740 |
2021-05-13 | $13.68 | $13.93 | $13.65 | $13.72 | $13.69 | 1,213,100 |
2021-05-12 | $13.75 | $13.93 | $13.70 | $13.79 | $13.76 | 1,442,710 |
2021-05-11 | $13.88 | $13.94 | $13.63 | $13.82 | $13.79 | 1,121,310 |
2021-05-10 | $14.28 | $14.31 | $13.72 | $13.80 | $13.77 | 2,677,740 |
2021-05-07 | $14.20 | $14.44 | $14.10 | $14.31 | $14.28 | 1,931,630 |
2021-05-06 | $13.81 | $14.83 | $13.70 | $14.20 | $14.17 | 4,564,860 |
2021-05-05 | $13.76 | $13.76 | $13.76 | $13.76 | $13.73 | 0 |
2021-05-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.73 | 0 |
2021-04-30 | $13.88 | $13.98 | $13.60 | $13.76 | $13.73 | 1,601,370 |
2021-04-29 | $14.08 | $14.10 | $13.85 | $13.88 | $13.85 | 1,616,860 |
2021-04-28 | $14.23 | $14.35 | $13.91 | $14.00 | $13.97 | 2,362,340 |
2021-04-27 | $14.08 | $14.30 | $13.99 | $14.01 | $13.98 | 1,640,330 |
2021-04-26 | $14.37 | $14.38 | $14.10 | $14.18 | $14.15 | 1,730,950 |
2021-04-23 | $14.18 | $14.32 | $14.08 | $14.29 | $14.26 | 1,214,080 |
2021-04-22 | $14.22 | $14.39 | $14.14 | $14.14 | $14.11 | 1,633,740 |
2021-04-21 | $14.20 | $14.40 | $14.12 | $14.29 | $14.26 | 1,454,390 |
2021-04-20 | $14.65 | $14.75 | $14.29 | $14.31 | $14.28 | 2,794,520 |
2021-04-19 | $14.38 | $14.79 | $14.20 | $14.72 | $14.69 | 4,395,180 |
2021-04-16 | $15.17 | $15.80 | $14.57 | $14.80 | $14.77 | 7,600,110 |
2021-04-15 | $14.23 | $14.68 | $14.23 | $14.65 | $14.62 | 2,934,260 |
2021-04-14 | $14.08 | $14.39 | $14.06 | $14.24 | $14.21 | 2,062,370 |
2021-04-13 | $14.16 | $14.35 | $14.09 | $14.23 | $14.20 | 2,443,560 |
2021-04-12 | $14.77 | $14.79 | $14.21 | $14.30 | $14.27 | 2,127,880 |
2021-04-09 | $14.45 | $14.87 | $14.40 | $14.79 | $14.76 | 3,582,900 |
2021-04-08 | $14.36 | $14.75 | $14.21 | $14.40 | $14.37 | 4,055,810 |
2021-04-07 | $14.59 | $14.72 | $14.38 | $14.50 | $14.47 | 2,650,390 |
2021-04-06 | $14.90 | $15.14 | $14.30 | $14.58 | $14.55 | 7,834,520 |
2021-04-05 | $15.05 | $15.05 | $15.05 | $15.05 | $15.02 | 0 |
2021-04-02 | $15.32 | $15.32 | $14.98 | $15.05 | $15.02 | 1,741,150 |
2021-04-01 | $15.05 | $15.35 | $14.70 | $15.32 | $15.29 | 2,464,680 |
2021-03-31 | $14.75 | $15.08 | $14.63 | $14.68 | $14.65 | 1,400,210 |
2021-03-30 | $15.30 | $15.33 | $14.74 | $14.80 | $14.77 | 2,399,910 |
2021-03-29 | $15.59 | $15.61 | $14.90 | $15.11 | $15.08 | 3,373,240 |
2021-03-26 | $15.21 | $15.57 | $15.14 | $15.44 | $15.41 | 2,419,720 |
2021-03-25 | $15.21 | $15.29 | $14.93 | $15.16 | $15.13 | 1,712,370 |
2021-03-24 | $15.43 | $15.80 | $15.03 | $15.09 | $15.06 | 3,212,950 |
2021-03-23 | $15.15 | $15.58 | $15.04 | $15.49 | $15.46 | 5,406,930 |
2021-03-22 | $14.22 | $15.12 | $14.08 | $15.10 | $15.07 | 4,557,970 |
2021-03-19 | $13.90 | $14.44 | $13.88 | $14.27 | $14.24 | 2,376,040 |
2021-03-18 | $14.15 | $14.33 | $14.09 | $14.12 | $14.09 | 1,964,100 |
2021-03-17 | $14.25 | $14.37 | $13.93 | $14.20 | $14.17 | 2,183,290 |
2021-03-16 | $14.41 | $14.64 | $14.10 | $14.30 | $14.27 | 3,758,690 |
2021-03-15 | $14.71 | $14.82 | $14.15 | $14.35 | $14.32 | 2,804,770 |
2021-03-12 | $14.81 | $15.31 | $14.64 | $14.82 | $14.79 | 3,595,680 |
2021-03-11 | $15.00 | $15.13 | $14.68 | $14.81 | $14.78 | 2,873,850 |
2021-03-10 | $15.43 | $15.62 | $14.89 | $14.99 | $14.96 | 3,283,370 |
2021-03-09 | $15.47 | $15.88 | $15.07 | $15.50 | $15.47 | 4,463,530 |
2021-03-08 | $15.75 | $15.88 | $15.24 | $15.33 | $15.30 | 3,948,950 |
2021-03-05 | $15.45 | $16.02 | $15.40 | $15.75 | $15.72 | 3,421,530 |
2021-03-04 | $15.50 | $15.80 | $15.43 | $15.54 | $15.51 | 2,808,670 |
2021-03-03 | $15.20 | $15.85 | $15.02 | $15.69 | $15.66 | 4,481,550 |
2021-03-02 | $15.45 | $15.62 | $14.88 | $15.01 | $14.98 | 4,057,820 |
2021-03-01 | $15.38 | $15.64 | $15.20 | $15.57 | $15.54 | 2,750,900 |
2021-02-26 | $15.41 | $15.68 | $15.12 | $15.23 | $15.20 | 3,282,710 |
2021-02-25 | $16.21 | $16.21 | $15.48 | $15.54 | $15.51 | 2,925,830 |
2021-02-24 | $16.08 | $16.48 | $15.88 | $16.08 | $16.05 | 3,550,280 |
2021-02-23 | $16.39 | $16.75 | $16.01 | $16.11 | $16.08 | 4,514,520 |
2021-02-22 | $16.49 | $16.88 | $16.35 | $16.51 | $16.47 | 6,475,520 |
2021-02-19 | $15.38 | $16.40 | $15.10 | $16.27 | $16.24 | 5,717,110 |
2021-02-18 | $15.15 | $15.47 | $14.81 | $15.16 | $15.13 | 3,191,330 |
2021-02-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
2021-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
2021-02-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
2021-02-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
2021-02-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.97 | 0 |
2021-02-10 | $14.61 | $15.07 | $14.57 | $15.00 | $14.97 | 3,393,750 |
2021-02-09 | $14.59 | $14.90 | $14.35 | $14.60 | $14.57 | 3,282,590 |
2021-02-08 | $14.42 | $15.20 | $14.30 | $14.60 | $14.57 | 5,560,340 |
2021-02-05 | $14.06 | $14.40 | $13.80 | $14.07 | $14.04 | 3,734,530 |
2021-02-04 | $13.55 | $14.17 | $13.36 | $14.10 | $14.07 | 6,406,980 |
2021-02-03 | $13.30 | $13.72 | $12.86 | $13.45 | $13.42 | 4,266,160 |
2021-02-02 | $13.62 | $13.66 | $13.20 | $13.27 | $13.24 | 2,846,050 |
2021-02-01 | $13.85 | $13.97 | $13.27 | $13.52 | $13.49 | 4,871,650 |
2021-01-29 | $13.72 | $14.17 | $13.65 | $13.78 | $13.75 | 4,171,320 |
2021-01-28 | $13.25 | $13.90 | $13.25 | $13.67 | $13.64 | 3,947,300 |
2021-01-27 | $14.08 | $14.11 | $13.56 | $13.58 | $13.55 | 7,086,810 |
2021-01-26 | $13.31 | $14.70 | $13.09 | $14.40 | $14.37 | 16,645,720 |
2021-01-25 | $15.00 | $15.75 | $14.90 | $15.58 | $15.55 | 8,751,750 |
2021-01-22 | $14.45 | $15.07 | $14.25 | $15.00 | $14.97 | 7,565,120 |
2021-01-21 | $14.65 | $14.65 | $14.30 | $14.40 | $14.37 | 5,554,370 |
2021-01-20 | $13.54 | $14.72 | $13.45 | $14.69 | $14.66 | 8,231,270 |
2021-01-19 | $14.01 | $14.20 | $13.56 | $13.66 | $13.63 | 4,446,490 |
2021-01-18 | $13.30 | $13.97 | $13.05 | $13.97 | $13.94 | 6,001,840 |
2021-01-15 | $13.46 | $13.52 | $13.10 | $13.15 | $13.12 | 3,391,040 |
2021-01-14 | $13.21 | $13.58 | $13.03 | $13.36 | $13.33 | 3,882,620 |
2021-01-13 | $13.29 | $13.57 | $13.00 | $13.34 | $13.31 | 3,865,010 |
2021-01-12 | $13.45 | $13.58 | $13.05 | $13.42 | $13.39 | 4,064,340 |
2021-01-11 | $13.44 | $13.83 | $13.28 | $13.33 | $13.30 | 5,488,400 |
2021-01-08 | $12.86 | $13.77 | $12.80 | $13.64 | $13.61 | 7,091,190 |
2021-01-07 | $13.41 | $13.42 | $12.58 | $12.85 | $12.82 | 6,488,510 |
2021-01-06 | $13.76 | $13.84 | $13.30 | $13.32 | $13.29 | 4,498,050 |
2021-01-05 | $13.80 | $14.09 | $13.48 | $13.76 | $13.73 | 5,385,910 |
2021-01-04 | $13.71 | $14.04 | $13.51 | $13.99 | $13.96 | 4,626,490 |
2021-01-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.62 | 0 |
2020-12-31 | $13.58 | $13.77 | $13.41 | $13.65 | $13.62 | 2,953,070 |
2020-12-30 | $13.27 | $13.77 | $12.97 | $13.58 | $13.55 | 3,682,960 |
2020-12-29 | $13.80 | $14.20 | $13.36 | $13.43 | $13.40 | 4,708,340 |
2020-12-28 | $14.02 | $14.05 | $13.44 | $13.51 | $13.48 | 3,986,390 |
2020-12-25 | $13.93 | $14.15 | $13.71 | $14.15 | $14.12 | 2,604,060 |
2020-12-24 | $14.08 | $14.17 | $13.85 | $13.90 | $13.87 | 1,983,350 |
2020-12-23 | $14.12 | $14.34 | $14.09 | $14.16 | $14.13 | 2,768,420 |
2020-12-22 | $14.58 | $14.59 | $14.14 | $14.24 | $14.21 | 2,820,880 |
2020-12-21 | $14.17 | $14.67 | $14.02 | $14.46 | $14.43 | 3,453,370 |
2020-12-18 | $14.90 | $14.90 | $14.15 | $14.22 | $14.19 | 5,437,920 |
2020-12-17 | $14.36 | $14.92 | $14.28 | $14.76 | $14.73 | 4,021,320 |
2020-12-16 | $14.07 | $14.65 | $14.01 | $14.51 | $14.48 | 4,823,130 |
2020-12-15 | $13.97 | $14.34 | $13.90 | $14.23 | $14.20 | 3,092,440 |
2020-12-14 | $13.60 | $14.11 | $13.39 | $13.97 | $13.94 | 3,960,720 |
2020-12-11 | $14.09 | $14.09 | $13.61 | $13.61 | $13.58 | 3,282,970 |
2020-12-10 | $13.80 | $14.20 | $13.80 | $13.99 | $13.96 | 3,646,070 |
2020-12-09 | $14.27 | $14.33 | $13.76 | $13.80 | $13.77 | 5,631,490 |
2020-12-08 | $14.69 | $14.69 | $14.26 | $14.26 | $14.23 | 2,626,590 |
2020-12-07 | $14.70 | $14.75 | $14.40 | $14.60 | $14.57 | 2,957,310 |
2020-12-04 | $14.87 | $14.94 | $14.56 | $14.65 | $14.62 | 2,594,520 |
2020-12-03 | $15.00 | $15.00 | $14.53 | $14.87 | $14.84 | 3,460,110 |
2020-12-02 | $14.82 | $14.82 | $14.50 | $14.63 | $14.60 | 3,275,420 |
2020-12-01 | $14.20 | $14.95 | $14.07 | $14.77 | $14.74 | 5,764,110 |
2020-11-30 | $14.52 | $14.61 | $14.13 | $14.15 | $14.12 | 6,267,950 |
2020-11-27 | $14.68 | $14.74 | $14.33 | $14.69 | $14.66 | 4,839,380 |
2020-11-26 | $14.77 | $14.87 | $14.50 | $14.77 | $14.74 | 4,216,450 |
2020-11-25 | $15.31 | $15.45 | $14.68 | $14.73 | $14.70 | 6,331,950 |
2020-11-24 | $15.08 | $15.40 | $14.94 | $15.25 | $15.22 | 5,364,680 |
2020-11-23 | $15.41 | $15.51 | $14.75 | $15.03 | $15.00 | 8,190,920 |
2020-11-20 | $15.26 | $15.49 | $15.26 | $15.36 | $15.33 | 2,574,840 |
2020-11-19 | $15.60 | $15.60 | $15.10 | $15.35 | $15.32 | 2,769,810 |
2020-11-18 | $15.46 | $15.77 | $15.33 | $15.39 | $15.36 | 3,543,420 |
2020-11-17 | $15.67 | $15.76 | $15.49 | $15.57 | $15.54 | 2,985,920 |
2020-11-16 | $15.68 | $15.99 | $15.52 | $15.86 | $15.83 | 3,556,980 |
2020-11-13 | $15.80 | $15.99 | $15.39 | $15.92 | $15.89 | 3,754,190 |
2020-11-12 | $15.75 | $15.93 | $15.46 | $15.71 | $15.68 | 4,268,440 |
2020-11-11 | $16.47 | $16.65 | $15.61 | $15.70 | $15.67 | 5,974,810 |
2020-11-10 | $16.75 | $17.05 | $16.41 | $16.50 | $16.46 | 5,738,420 |
2020-11-09 | $16.12 | $16.86 | $15.98 | $16.72 | $16.68 | 7,789,660 |
2020-11-06 | $15.90 | $16.08 | $15.53 | $15.96 | $15.93 | 4,663,150 |
2020-11-05 | $16.20 | $16.20 | $15.77 | $15.90 | $15.87 | 4,765,010 |
2020-11-04 | $16.24 | $16.38 | $15.72 | $16.08 | $16.05 | 5,468,280 |
2020-11-03 | $15.52 | $16.55 | $15.36 | $16.12 | $16.09 | 8,320,350 |
2020-11-02 | $15.59 | $15.73 | $15.23 | $15.49 | $15.46 | 5,517,840 |
2020-10-30 | $16.14 | $16.30 | $15.50 | $15.50 | $15.47 | 4,513,140 |
2020-10-29 | $16.00 | $16.38 | $15.84 | $16.13 | $16.10 | 3,541,600 |
2020-10-28 | $16.10 | $16.24 | $15.90 | $16.10 | $16.07 | 2,715,300 |
2020-10-27 | $15.90 | $16.27 | $15.62 | $16.07 | $16.04 | 3,756,670 |
2020-10-26 | $16.19 | $16.19 | $15.60 | $15.81 | $15.78 | 5,110,450 |
2020-10-23 | $16.53 | $16.82 | $16.13 | $16.17 | $16.14 | 2,591,490 |
2020-10-22 | $16.49 | $16.62 | $15.92 | $16.37 | $16.33 | 4,279,160 |
2020-10-21 | $17.08 | $17.08 | $16.45 | $16.62 | $16.58 | 3,393,170 |
2020-10-20 | $16.90 | $16.94 | $16.47 | $16.76 | $16.72 | 3,467,600 |
2020-10-19 | $17.25 | $17.37 | $16.65 | $16.76 | $16.72 | 5,119,010 |
2020-10-16 | $17.38 | $17.56 | $16.90 | $16.98 | $16.94 | 3,883,660 |
2020-10-15 | $17.56 | $17.69 | $17.35 | $17.36 | $17.32 | 3,734,260 |
2020-10-14 | $17.42 | $17.74 | $17.18 | $17.53 | $17.49 | 5,476,210 |
2020-10-13 | $17.75 | $17.79 | $17.13 | $17.24 | $17.20 | 6,956,950 |
2020-10-12 | $16.55 | $17.42 | $16.33 | $17.42 | $17.38 | 10,923,030 |
2020-10-09 | $16.99 | $17.40 | $16.12 | $16.34 | $16.30 | 8,843,880 |
2020-10-08 | $16.49 | $16.49 | $16.49 | $16.49 | $16.45 | 0 |
2020-10-07 | $16.49 | $16.49 | $16.49 | $16.49 | $16.45 | 0 |
2020-10-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.45 | 0 |
2020-10-05 | $16.49 | $16.49 | $16.49 | $16.49 | $16.45 | 0 |
2020-10-02 | $16.49 | $16.49 | $16.49 | $16.49 | $16.45 | 0 |
2020-10-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.45 | 0 |
2020-09-30 | $16.55 | $16.74 | $16.27 | $16.49 | $16.45 | 3,765,260 |
2020-09-29 | $16.31 | $16.75 | $16.12 | $16.64 | $16.60 | 4,226,050 |
2020-09-28 | $16.57 | $16.77 | $16.21 | $16.35 | $16.31 | 3,725,180 |
2020-09-25 | $16.64 | $16.68 | $16.26 | $16.50 | $16.46 | 3,879,540 |
2020-09-24 | $17.00 | $17.02 | $16.30 | $16.40 | $16.36 | 4,458,800 |
2020-09-23 | $17.06 | $17.26 | $16.90 | $16.92 | $16.88 | 2,764,190 |
2020-09-22 | $17.01 | $17.48 | $16.91 | $17.13 | $17.09 | 4,340,610 |
2020-09-21 | $17.38 | $17.39 | $17.08 | $17.08 | $17.04 | 3,191,000 |
2020-09-18 | $17.28 | $17.32 | $16.95 | $17.24 | $17.20 | 3,102,710 |
2020-09-17 | $17.17 | $17.36 | $16.92 | $17.16 | $17.12 | 4,289,860 |
2020-09-16 | $17.25 | $17.49 | $17.03 | $17.16 | $17.12 | 2,982,300 |
2020-09-15 | $17.20 | $17.41 | $16.98 | $17.25 | $17.21 | 3,747,010 |
2020-09-14 | $17.55 | $17.65 | $17.03 | $17.28 | $17.24 | 4,053,860 |
2020-09-11 | $17.10 | $17.50 | $16.72 | $17.46 | $17.42 | 5,115,260 |
2020-09-10 | $17.40 | $17.41 | $16.50 | $16.77 | $16.73 | 6,787,620 |
2020-09-09 | $17.88 | $17.88 | $16.80 | $16.98 | $16.94 | 7,445,440 |
2020-09-08 | $17.92 | $18.37 | $17.35 | $17.88 | $17.84 | 8,132,990 |
2020-09-07 | $18.72 | $19.08 | $17.81 | $17.89 | $17.85 | 9,020,830 |
2020-09-04 | $19.00 | $19.15 | $18.81 | $18.86 | $18.82 | 3,795,870 |
2020-09-03 | $19.53 | $19.59 | $19.07 | $19.32 | $19.28 | 2,944,950 |
2020-09-02 | $19.50 | $19.71 | $19.16 | $19.32 | $19.28 | 4,110,090 |
2020-09-01 | $19.67 | $19.71 | $19.20 | $19.27 | $19.23 | 4,430,620 |
2020-08-31 | $19.75 | $20.05 | $19.58 | $19.61 | $19.57 | 5,818,930 |
2020-08-28 | $19.03 | $20.15 | $18.90 | $19.75 | $19.71 | 7,562,050 |
2020-08-27 | $19.08 | $19.30 | $18.92 | $19.13 | $19.09 | 4,134,360 |
2020-08-26 | $19.01 | $19.30 | $18.83 | $18.87 | $18.83 | 5,406,820 |
2020-08-25 | $19.19 | $19.64 | $18.98 | $19.06 | $19.02 | 7,534,000 |
2020-08-24 | $19.30 | $19.50 | $18.85 | $19.05 | $19.01 | 6,382,730 |
2020-08-21 | $19.33 | $19.76 | $18.88 | $19.05 | $19.01 | 8,298,780 |
2020-08-20 | $19.18 | $19.45 | $18.40 | $18.80 | $18.76 | 12,356,020 |
2020-08-19 | $19.35 | $19.74 | $19.08 | $19.30 | $19.26 | 5,345,460 |
2020-08-18 | $19.44 | $19.95 | $19.30 | $19.45 | $19.41 | 6,271,050 |
2020-08-17 | $19.60 | $19.71 | $19.15 | $19.38 | $19.34 | 7,208,450 |
2020-08-14 | $18.52 | $19.64 | $18.52 | $19.57 | $19.53 | 10,368,720 |
2020-08-13 | $19.39 | $19.55 | $18.30 | $18.92 | $18.88 | 9,530,730 |
2020-08-12 | $18.62 | $19.86 | $18.45 | $19.38 | $19.34 | 17,992,820 |
2020-08-11 | $18.33 | $19.10 | $18.13 | $18.62 | $18.58 | 9,752,860 |
2020-08-10 | $18.19 | $18.57 | $17.95 | $18.29 | $18.25 | 6,744,350 |
2020-08-07 | $17.66 | $18.45 | $17.65 | $18.17 | $18.13 | 6,492,860 |
2020-08-06 | $17.50 | $17.94 | $17.45 | $17.70 | $17.66 | 4,581,050 |
2020-08-05 | $17.38 | $17.71 | $17.38 | $17.60 | $17.56 | 3,865,610 |
2020-08-04 | $17.16 | $17.71 | $16.90 | $17.63 | $17.59 | 6,326,680 |
2020-08-03 | $16.94 | $17.39 | $16.80 | $17.15 | $17.11 | 7,174,280 |
2020-07-31 | $17.09 | $17.45 | $16.73 | $17.13 | $17.09 | 8,637,370 |
2020-07-30 | $16.12 | $17.06 | $16.12 | $16.82 | $16.78 | 8,298,020 |
2020-07-29 | $15.55 | $16.15 | $15.35 | $16.02 | $15.99 | 5,599,950 |
2020-07-28 | $15.43 | $16.19 | $15.40 | $15.75 | $15.72 | 5,299,320 |
2020-07-27 | $15.65 | $15.93 | $15.20 | $15.28 | $15.25 | 4,587,250 |
2020-07-24 | $16.17 | $16.17 | $15.32 | $15.37 | $15.34 | 7,154,900 |
2020-07-23 | $15.82 | $16.13 | $15.52 | $16.07 | $16.04 | 5,770,130 |
2020-07-22 | $15.81 | $16.50 | $15.81 | $15.82 | $15.79 | 6,690,120 |
2020-07-21 | $15.90 | $16.22 | $15.46 | $15.83 | $15.80 | 7,312,340 |
2020-07-20 | $15.00 | $16.20 | $14.99 | $15.65 | $15.62 | 8,435,300 |
2020-07-17 | $14.74 | $15.27 | $14.35 | $14.88 | $14.85 | 9,767,460 |
2020-07-16 | $15.40 | $15.87 | $14.98 | $15.03 | $15.00 | 10,161,310 |
2020-07-15 | $15.64 | $15.68 | $15.11 | $15.30 | $15.27 | 6,055,270 |
2020-07-14 | $15.44 | $15.59 | $15.15 | $15.45 | $15.42 | 6,400,030 |
2020-07-13 | $15.50 | $15.78 | $15.30 | $15.47 | $15.44 | 5,873,390 |
2020-07-10 | $15.54 | $15.76 | $15.34 | $15.45 | $15.42 | 5,973,000 |
2020-07-09 | $15.61 | $15.95 | $15.35 | $15.57 | $15.54 | 8,076,200 |
2020-07-08 | $15.40 | $15.65 | $15.27 | $15.62 | $15.59 | 7,261,590 |
2020-07-07 | $14.50 | $15.61 | $14.45 | $15.46 | $15.43 | 12,623,200 |
2020-07-06 | $13.97 | $14.69 | $13.94 | $14.20 | $14.17 | 11,137,570 |
2020-07-03 | $14.20 | $14.36 | $13.70 | $13.83 | $13.80 | 7,602,120 |
2020-07-02 | $13.05 | $14.26 | $12.90 | $14.11 | $14.08 | 11,462,020 |
2020-07-01 | $13.10 | $13.18 | $12.75 | $12.96 | $12.93 | 4,069,480 |
2020-06-30 | $13.10 | $13.27 | $13.00 | $13.07 | $13.04 | 3,456,460 |
2020-06-29 | $13.08 | $13.26 | $12.99 | $13.10 | $13.07 | 2,928,990 |
2020-06-26 | $13.17 | $13.17 | $13.17 | $13.17 | $13.14 | 0 |
2020-06-25 | $13.17 | $13.17 | $13.17 | $13.17 | $13.14 | 0 |
2020-06-24 | $13.35 | $13.38 | $13.07 | $13.17 | $13.14 | 2,952,600 |
2020-06-23 | $13.10 | $13.36 | $12.80 | $13.25 | $13.22 | 4,295,020 |
2020-06-22 | $13.15 | $13.32 | $12.91 | $13.00 | $12.97 | 4,404,360 |
2020-06-19 | $13.27 | $13.38 | $13.05 | $13.21 | $13.18 | 4,585,300 |
2020-06-18 | $13.45 | $13.47 | $13.01 | $13.23 | $13.20 | 2,820,290 |
2020-06-17 | $13.17 | $13.45 | $13.00 | $13.18 | $13.15 | 3,806,680 |
2020-06-16 | $13.01 | $13.26 | $12.98 | $13.18 | $13.15 | 4,077,420 |
2020-06-15 | $13.09 | $13.49 | $12.89 | $13.04 | $13.01 | 4,843,290 |
2020-06-12 | $12.77 | $13.17 | $12.77 | $13.01 | $12.98 | 4,453,830 |
2020-06-11 | $13.31 | $13.41 | $13.00 | $13.03 | $13.00 | 5,101,120 |
2020-06-10 | $13.37 | $13.44 | $13.17 | $13.25 | $13.22 | 3,760,880 |
2020-06-09 | $13.00 | $13.40 | $13.00 | $13.21 | $13.18 | 4,753,290 |
2020-06-08 | $13.30 | $13.40 | $12.81 | $13.20 | $13.17 | 6,980,910 |
2020-06-05 | $12.96 | $13.22 | $12.76 | $13.10 | $13.07 | 6,844,410 |
2020-06-04 | $12.50 | $13.14 | $12.35 | $12.88 | $12.85 | 7,900,910 |
2020-06-03 | $12.30 | $12.64 | $12.16 | $12.49 | $12.46 | 7,142,870 |
2020-06-02 | $11.39 | $12.55 | $11.37 | $12.30 | $12.27 | 9,968,540 |
2020-06-01 | $10.78 | $11.50 | $10.69 | $11.43 | $11.41 | 7,753,700 |
2020-05-29 | $10.88 | $10.88 | $10.56 | $10.68 | $10.66 | 2,055,550 |
2020-05-28 | $10.60 | $10.96 | $10.60 | $10.77 | $10.75 | 3,022,830 |
2020-05-27 | $10.92 | $10.96 | $10.63 | $10.66 | $10.64 | 3,497,200 |
2020-05-26 | $11.05 | $11.20 | $10.82 | $10.94 | $10.92 | 4,359,940 |
2020-05-25 | $11.24 | $11.33 | $11.00 | $11.11 | $11.09 | 3,206,360 |
2020-05-22 | $11.59 | $11.64 | $11.20 | $11.28 | $11.26 | 4,262,400 |
2020-05-21 | $10.93 | $11.74 | $10.91 | $11.47 | $11.45 | 7,513,120 |
2020-05-20 | $10.99 | $11.09 | $10.86 | $10.89 | $10.87 | 2,761,030 |
2020-05-19 | $11.12 | $11.12 | $10.83 | $10.91 | $10.89 | 3,311,660 |
2020-05-18 | $10.76 | $11.19 | $10.68 | $10.98 | $10.96 | 3,983,550 |
2020-05-15 | $10.96 | $11.01 | $10.75 | $10.76 | $10.74 | 1,707,620 |
2020-05-14 | $11.05 | $11.05 | $10.88 | $10.98 | $10.96 | 1,994,510 |
2020-05-13 | $10.83 | $11.07 | $10.70 | $10.97 | $10.95 | 3,074,830 |
2020-05-12 | $10.76 | $10.95 | $10.61 | $10.82 | $10.80 | 2,998,680 |
2020-05-11 | $10.57 | $10.86 | $10.57 | $10.82 | $10.80 | 4,696,770 |
2020-05-08 | $10.66 | $10.88 | $10.60 | $10.64 | $10.62 | 2,817,790 |
2020-05-07 | $10.76 | $10.76 | $10.48 | $10.65 | $10.63 | 3,311,610 |
2020-05-06 | $10.60 | $10.90 | $10.45 | $10.64 | $10.62 | 3,656,060 |
2020-05-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.60 | 0 |
2020-05-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.60 | 0 |
2020-05-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.60 | 0 |
2020-04-30 | $10.31 | $10.71 | $10.31 | $10.62 | $10.60 | 2,925,700 |
2020-04-29 | $10.41 | $10.59 | $10.23 | $10.31 | $10.29 | 1,779,430 |
2020-04-28 | $10.11 | $10.55 | $9.96 | $10.50 | $10.48 | 3,517,480 |
2020-04-27 | $10.33 | $10.70 | $10.25 | $10.30 | $10.28 | 3,093,260 |
2020-04-24 | $10.07 | $10.25 | $9.90 | $10.22 | $10.20 | 2,435,920 |
2020-04-23 | $9.98 | $10.11 | $9.95 | $10.01 | $9.99 | 952,730 |
2020-04-22 | $9.86 | $10.06 | $9.81 | $10.05 | $10.03 | 1,064,230 |
2020-04-21 | $9.88 | $10.04 | $9.82 | $9.91 | $9.89 | 1,695,280 |
2020-04-20 | $10.23 | $10.23 | $9.94 | $10.07 | $10.05 | 2,678,970 |
2020-04-17 | $10.02 | $10.38 | $9.95 | $10.22 | $10.20 | 2,742,870 |
2020-04-16 | $10.15 | $10.15 | $9.97 | $10.01 | $9.99 | 1,380,600 |
2020-04-15 | $10.10 | $10.28 | $9.96 | $10.09 | $10.07 | 2,765,990 |
2020-04-14 | $9.95 | $10.09 | $9.82 | $10.03 | $10.01 | 1,575,190 |
2020-04-13 | $9.98 | $10.00 | $9.70 | $9.82 | $9.80 | 1,586,600 |
2020-04-10 | $10.14 | $10.17 | $9.86 | $9.97 | $9.95 | 1,861,970 |
2020-04-09 | $10.10 | $10.22 | $10.01 | $10.10 | $10.08 | 1,784,540 |
2020-04-08 | $10.21 | $10.26 | $9.96 | $10.10 | $10.08 | 2,895,540 |
2020-04-07 | $10.25 | $10.39 | $10.21 | $10.29 | $10.27 | 1,999,820 |
2020-04-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.16 | 0 |
2020-04-03 | $10.12 | $10.31 | $10.12 | $10.18 | $10.16 | 2,296,790 |
2020-04-02 | $9.86 | $10.24 | $9.74 | $10.20 | $10.18 | 2,732,070 |
2020-04-01 | $9.60 | $10.05 | $9.60 | $9.83 | $9.81 | 2,134,400 |
2020-03-31 | $9.89 | $9.90 | $9.68 | $9.81 | $9.79 | 1,933,600 |
2020-03-30 | $9.91 | $9.98 | $9.41 | $9.62 | $9.60 | 2,802,880 |
2020-03-27 | $9.70 | $10.16 | $9.70 | $9.97 | $9.95 | 3,909,960 |
2020-03-26 | $9.62 | $9.68 | $9.52 | $9.65 | $9.63 | 1,596,510 |
2020-03-25 | $9.79 | $9.87 | $9.60 | $9.72 | $9.70 | 2,407,240 |
2020-03-24 | $9.71 | $9.92 | $9.36 | $9.64 | $9.62 | 3,192,730 |
2020-03-23 | $9.96 | $9.96 | $9.55 | $9.59 | $9.57 | 3,139,690 |
2020-03-20 | $10.21 | $10.22 | $9.94 | $10.11 | $10.09 | 2,320,300 |
2020-03-19 | $10.26 | $10.32 | $9.92 | $10.10 | $10.08 | 3,588,740 |
2020-03-18 | $10.30 | $10.55 | $10.03 | $10.17 | $10.15 | 3,943,960 |
2020-03-17 | $10.55 | $10.69 | $10.09 | $10.26 | $10.24 | 4,300,540 |
2020-03-16 | $11.10 | $11.28 | $10.30 | $10.60 | $10.58 | 5,468,270 |
2020-03-13 | $10.31 | $11.20 | $10.25 | $11.12 | $11.10 | 6,952,500 |
2020-03-12 | $10.99 | $11.46 | $10.83 | $11.05 | $11.03 | 6,086,430 |
2020-03-11 | $11.04 | $11.29 | $10.78 | $10.83 | $10.81 | 4,433,880 |
2020-03-10 | $10.68 | $11.32 | $10.52 | $11.07 | $11.05 | 7,490,770 |
2020-03-09 | $10.71 | $10.90 | $10.54 | $10.68 | $10.66 | 4,161,250 |
2020-03-06 | $10.25 | $10.92 | $10.21 | $10.71 | $10.69 | 6,236,600 |
2020-03-05 | $10.19 | $10.40 | $10.11 | $10.37 | $10.35 | 5,103,500 |
2020-03-04 | $10.06 | $10.16 | $9.96 | $10.13 | $10.11 | 3,219,240 |
2020-03-03 | $10.09 | $10.32 | $9.98 | $10.05 | $10.03 | 4,607,560 |
2020-03-02 | $9.55 | $10.14 | $9.55 | $10.05 | $10.03 | 4,421,750 |
2020-02-28 | $9.94 | $9.94 | $9.50 | $9.61 | $9.59 | 5,317,060 |
2020-02-27 | $10.12 | $10.38 | $9.91 | $10.02 | $10.00 | 3,879,250 |
2020-02-26 | $9.84 | $10.23 | $9.72 | $9.99 | $9.97 | 6,788,810 |
2020-02-25 | $9.91 | $10.18 | $9.61 | $9.97 | $9.95 | 5,265,660 |
2020-02-24 | $10.29 | $10.30 | $9.90 | $10.06 | $10.04 | 4,587,430 |
2020-02-21 | $9.88 | $10.43 | $9.84 | $10.27 | $10.25 | 5,396,930 |
2020-02-20 | $9.78 | $9.99 | $9.67 | $9.88 | $9.86 | 4,051,920 |
2020-02-19 | $9.99 | $9.99 | $9.80 | $9.81 | $9.79 | 2,400,570 |
2020-02-18 | $9.80 | $10.01 | $9.80 | $9.94 | $9.92 | 3,177,350 |
2020-02-17 | $9.74 | $10.15 | $9.65 | $9.94 | $9.92 | 3,659,410 |
2020-02-14 | $9.64 | $9.77 | $9.58 | $9.65 | $9.63 | 1,739,400 |
2020-02-13 | $9.82 | $9.97 | $9.65 | $9.67 | $9.65 | 3,629,080 |
2020-02-12 | $9.70 | $9.87 | $9.65 | $9.82 | $9.80 | 2,679,860 |
2020-02-11 | $9.75 | $9.88 | $9.67 | $9.80 | $9.78 | 2,862,100 |
2020-02-10 | $9.42 | $9.94 | $9.30 | $9.85 | $9.83 | 5,250,990 |
2020-02-07 | $9.39 | $9.47 | $9.22 | $9.42 | $9.40 | 3,380,850 |
2020-02-06 | $9.45 | $9.51 | $9.23 | $9.36 | $9.34 | 3,615,770 |
2020-02-05 | $9.35 | $9.50 | $9.21 | $9.33 | $9.31 | 4,651,150 |
2020-02-04 | $8.89 | $9.40 | $8.88 | $9.25 | $9.23 | 4,788,690 |
2020-02-03 | $9.02 | $9.10 | $9.02 | $9.02 | $9.00 | 2,531,000 |
2020-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
2020-01-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
2020-01-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
2020-01-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
2020-01-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
2020-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
2020-01-23 | $10.37 | $10.57 | $9.96 | $10.02 | $10.00 | 4,150,350 |
2020-01-22 | $10.22 | $10.59 | $10.00 | $10.38 | $10.36 | 2,853,870 |
2020-01-21 | $10.52 | $10.55 | $10.21 | $10.26 | $10.24 | 2,769,510 |
2020-01-20 | $10.59 | $10.59 | $10.28 | $10.50 | $10.48 | 2,295,330 |
2020-01-17 | $10.70 | $10.90 | $10.43 | $10.45 | $10.43 | 3,249,120 |
2020-01-16 | $10.62 | $10.79 | $10.50 | $10.59 | $10.57 | 2,848,180 |
2020-01-15 | $10.85 | $10.98 | $10.58 | $10.61 | $10.59 | 3,081,860 |
2020-01-14 | $11.06 | $11.13 | $10.80 | $10.93 | $10.91 | 2,854,300 |
2020-01-13 | $10.98 | $11.06 | $10.75 | $11.00 | $10.98 | 2,319,980 |
2020-01-10 | $11.02 | $11.15 | $10.83 | $10.93 | $10.91 | 2,904,400 |
2020-01-09 | $10.79 | $11.32 | $10.79 | $11.04 | $11.02 | 4,683,600 |
2020-01-08 | $10.93 | $11.07 | $10.59 | $10.79 | $10.77 | 4,279,800 |
2020-01-07 | $10.93 | $11.19 | $10.91 | $11.06 | $11.04 | 2,908,260 |
2020-01-06 | $10.88 | $11.20 | $10.87 | $10.93 | $10.91 | 3,541,370 |
2020-01-03 | $10.96 | $11.04 | $10.81 | $10.99 | $10.97 | 3,075,720 |
2020-01-02 | $10.98 | $10.98 | $10.82 | $10.92 | $10.90 | 3,491,340 |
2020-01-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.86 | 0 |
2019-12-31 | $11.08 | $11.08 | $10.70 | $10.88 | $10.86 | 2,620,160 |
2019-12-30 | $10.97 | $11.07 | $10.79 | $10.98 | $10.96 | 3,090,790 |
2019-12-27 | $11.17 | $11.30 | $10.86 | $10.99 | $10.97 | 2,916,710 |
2019-12-26 | $11.19 | $11.27 | $11.10 | $11.13 | $11.11 | 2,569,400 |
2019-12-25 | $11.56 | $11.56 | $11.11 | $11.26 | $11.24 | 3,744,770 |
2019-12-24 | $11.49 | $11.49 | $11.19 | $11.42 | $11.40 | 2,657,750 |
2019-12-23 | $11.45 | $11.64 | $11.20 | $11.23 | $11.21 | 4,126,600 |
2019-12-20 | $11.44 | $11.56 | $11.23 | $11.47 | $11.45 | 5,962,980 |
2019-12-19 | $11.00 | $11.54 | $11.00 | $11.40 | $11.38 | 4,855,640 |
2019-12-18 | $10.93 | $11.13 | $10.90 | $11.04 | $11.02 | 3,114,760 |
2019-12-17 | $10.75 | $11.07 | $10.62 | $10.94 | $10.92 | 4,987,210 |
2019-12-16 | $10.78 | $10.88 | $10.56 | $10.75 | $10.73 | 3,108,640 |
2019-12-13 | $10.51 | $10.77 | $10.40 | $10.67 | $10.65 | 3,371,970 |
2019-12-12 | $9.94 | $10.65 | $9.94 | $10.49 | $10.47 | 3,905,370 |
2019-12-11 | $10.04 | $10.16 | $9.95 | $10.00 | $9.98 | 1,147,190 |
2019-12-10 | $9.87 | $10.14 | $9.84 | $10.03 | $10.01 | 1,456,230 |
2019-12-09 | $9.87 | $9.95 | $9.80 | $9.88 | $9.86 | 1,179,420 |
2019-12-06 | $9.96 | $9.96 | $9.80 | $9.89 | $9.87 | 1,442,000 |
2019-12-05 | $10.03 | $10.03 | $9.80 | $9.92 | $9.90 | 1,587,630 |
2019-12-04 | $9.66 | $10.18 | $9.66 | $9.95 | $9.93 | 1,718,430 |
2019-12-03 | $9.78 | $9.84 | $9.61 | $9.77 | $9.75 | 923,550 |
2019-12-02 | $9.74 | $9.90 | $9.69 | $9.78 | $9.76 | 1,696,320 |
2019-11-29 | $9.94 | $10.02 | $9.56 | $9.74 | $9.72 | 3,248,530 |
2019-11-28 | $9.96 | $10.26 | $9.89 | $9.95 | $9.93 | 1,563,690 |
2019-11-27 | $10.00 | $10.12 | $9.90 | $9.96 | $9.94 | 1,249,160 |
2019-11-26 | $9.99 | $10.13 | $9.80 | $10.07 | $10.05 | 1,897,330 |
2019-11-25 | $10.02 | $10.10 | $9.85 | $9.97 | $9.95 | 2,490,300 |
2019-11-22 | $10.37 | $10.49 | $9.89 | $10.04 | $10.02 | 3,287,120 |
2019-11-21 | $10.42 | $10.54 | $10.22 | $10.30 | $10.28 | 2,353,700 |
2019-11-20 | $10.87 | $10.89 | $10.42 | $10.47 | $10.45 | 3,076,430 |
2019-11-19 | $10.17 | $10.87 | $10.17 | $10.85 | $10.83 | 5,308,970 |
2019-11-18 | $9.87 | $10.33 | $9.87 | $10.26 | $10.24 | 2,579,490 |
2019-11-15 | $10.07 | $10.11 | $9.82 | $9.99 | $9.97 | 2,296,500 |
2019-11-14 | $9.99 | $10.04 | $9.76 | $10.00 | $9.98 | 2,159,330 |
2019-11-13 | $10.35 | $10.44 | $9.86 | $9.96 | $9.94 | 3,311,000 |
2019-11-12 | $10.55 | $11.26 | $10.28 | $10.31 | $10.29 | 2,711,110 |
2019-11-11 | $10.70 | $10.78 | $10.45 | $10.50 | $10.48 | 2,345,530 |
2019-11-08 | $10.85 | $10.85 | $10.71 | $10.73 | $10.71 | 2,012,430 |
2019-11-07 | $10.40 | $10.79 | $10.34 | $10.70 | $10.68 | 2,440,800 |
2019-11-06 | $10.56 | $10.70 | $10.32 | $10.40 | $10.38 | 1,943,310 |
2019-11-05 | $10.49 | $10.77 | $10.37 | $10.64 | $10.62 | 2,248,610 |
2019-11-04 | $10.60 | $10.61 | $10.25 | $10.44 | $10.42 | 2,378,280 |
2019-11-01 | $10.60 | $10.60 | $10.32 | $10.51 | $10.49 | 1,401,750 |
2019-10-31 | $10.58 | $10.65 | $10.46 | $10.54 | $10.52 | 1,217,390 |
2019-10-30 | $10.68 | $10.73 | $10.50 | $10.53 | $10.51 | 1,573,290 |
2019-10-29 | $10.81 | $10.89 | $10.60 | $10.66 | $10.64 | 2,133,500 |
2019-10-28 | $10.96 | $11.24 | $10.72 | $10.76 | $10.74 | 3,320,930 |
2019-10-25 | $11.10 | $11.10 | $10.88 | $11.02 | $11.00 | 1,316,700 |
2019-10-24 | $11.30 | $11.30 | $10.83 | $11.01 | $10.99 | 2,184,900 |
2019-10-23 | $11.43 | $11.66 | $11.11 | $11.25 | $11.23 | 1,376,500 |
2019-10-22 | $11.31 | $11.47 | $11.30 | $11.40 | $11.38 | 1,788,020 |
2019-10-21 | $11.39 | $11.51 | $11.11 | $11.45 | $11.43 | 1,852,040 |
2019-10-18 | $11.58 | $11.72 | $11.33 | $11.36 | $11.34 | 1,342,080 |
2019-10-17 | $11.61 | $11.68 | $11.35 | $11.65 | $11.63 | 1,476,600 |
2019-10-16 | $11.68 | $11.87 | $11.50 | $11.54 | $11.52 | 1,385,420 |
2019-10-15 | $11.50 | $11.86 | $11.29 | $11.73 | $11.70 | 2,417,920 |
2019-10-14 | $11.64 | $11.73 | $11.51 | $11.57 | $11.55 | 2,223,980 |
2019-10-11 | $11.58 | $11.77 | $11.50 | $11.54 | $11.52 | 1,745,900 |
2019-10-10 | $11.85 | $11.89 | $11.53 | $11.70 | $11.67 | 2,710,570 |
2019-10-09 | $11.20 | $11.86 | $11.17 | $11.80 | $11.77 | 4,710,980 |
2019-10-08 | $11.00 | $11.47 | $10.82 | $11.33 | $11.31 | 4,088,990 |
2019-10-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.93 | 0 |
2019-10-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.93 | 0 |
2019-10-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.93 | 0 |
2019-10-02 | $10.95 | $10.95 | $10.95 | $10.95 | $10.93 | 0 |
2019-10-01 | $10.95 | $10.95 | $10.95 | $10.95 | $10.93 | 0 |
2019-09-30 | $10.97 | $11.10 | $10.70 | $10.95 | $10.93 | 4,083,880 |
2019-09-27 | $10.72 | $11.44 | $10.62 | $11.03 | $11.01 | 10,006,770 |
2019-09-26 | $10.41 | $10.48 | $10.09 | $10.40 | $10.38 | 3,711,000 |
2019-09-25 | $10.30 | $10.33 | $10.03 | $10.31 | $10.29 | 2,182,000 |
2019-09-24 | $10.35 | $10.54 | $10.23 | $10.30 | $10.28 | 2,208,070 |
2019-09-23 | $10.35 | $10.45 | $10.15 | $10.30 | $10.28 | 1,486,130 |
2019-09-20 | $10.34 | $10.49 | $10.25 | $10.34 | $10.32 | 2,192,790 |
2019-09-19 | $10.09 | $10.42 | $9.97 | $10.34 | $10.32 | 2,366,920 |
2019-09-18 | $10.01 | $10.12 | $10.01 | $10.03 | $10.01 | 1,184,250 |
2019-09-17 | $10.27 | $10.30 | $9.95 | $10.06 | $10.04 | 2,445,170 |
2019-09-16 | $10.45 | $10.45 | $10.21 | $10.25 | $10.23 | 2,307,620 |
2019-09-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.42 | 0 |
2019-09-12 | $10.11 | $10.47 | $10.10 | $10.44 | $10.42 | 2,386,920 |
2019-09-11 | $10.20 | $10.30 | $10.00 | $10.10 | $10.08 | 1,445,960 |
2019-09-10 | $10.07 | $10.28 | $10.05 | $10.18 | $10.16 | 2,031,600 |
2019-09-09 | $10.10 | $10.24 | $9.95 | $10.08 | $10.06 | 2,686,390 |
2019-09-06 | $9.90 | $10.13 | $9.86 | $9.93 | $9.91 | 1,680,030 |
2019-09-05 | $9.94 | $10.22 | $9.93 | $9.99 | $9.97 | 3,006,830 |
2019-09-04 | $9.66 | $9.95 | $9.53 | $9.89 | $9.87 | 3,106,230 |
2019-09-03 | $9.48 | $9.64 | $9.41 | $9.61 | $9.59 | 1,677,200 |
2019-09-02 | $9.30 | $9.66 | $9.14 | $9.57 | $9.55 | 3,145,950 |
2019-08-30 | $9.38 | $9.53 | $9.21 | $9.31 | $9.29 | 2,244,100 |
2019-08-29 | $9.42 | $9.59 | $9.40 | $9.42 | $9.40 | 2,515,210 |
2019-08-28 | $9.42 | $9.54 | $9.25 | $9.50 | $9.48 | 2,031,770 |
2019-08-27 | $9.19 | $9.48 | $9.19 | $9.42 | $9.40 | 1,942,820 |
2019-08-26 | $9.05 | $9.31 | $9.05 | $9.25 | $9.23 | 2,088,450 |
2019-08-23 | $9.48 | $9.48 | $9.35 | $9.37 | $9.35 | 1,715,290 |
2019-08-22 | $9.44 | $9.49 | $9.30 | $9.43 | $9.41 | 1,940,520 |
2019-08-21 | $9.50 | $9.50 | $9.22 | $9.38 | $9.36 | 1,815,900 |
2019-08-20 | $9.63 | $9.73 | $9.43 | $9.46 | $9.44 | 2,486,770 |
2019-08-19 | $9.33 | $9.65 | $9.33 | $9.63 | $9.61 | 3,247,610 |
2019-08-16 | $9.39 | $9.45 | $9.28 | $9.33 | $9.31 | 2,035,560 |
2019-08-15 | $9.02 | $9.37 | $9.02 | $9.33 | $9.31 | 2,646,850 |
2019-08-14 | $9.38 | $9.43 | $9.20 | $9.33 | $9.31 | 2,451,750 |
2019-08-13 | $9.36 | $9.50 | $9.20 | $9.29 | $9.27 | 1,924,000 |
2019-08-12 | $9.42 | $9.63 | $9.38 | $9.57 | $9.55 | 1,894,700 |
2019-08-09 | $9.62 | $9.69 | $9.45 | $9.52 | $9.50 | 1,654,260 |
2019-08-08 | $9.60 | $9.79 | $9.39 | $9.60 | $9.58 | 2,740,610 |
2019-08-07 | $9.77 | $9.77 | $9.46 | $9.60 | $9.58 | 1,767,110 |
2019-08-06 | $10.01 | $10.01 | $9.50 | $9.58 | $9.56 | 2,591,690 |
2019-08-05 | $10.11 | $10.28 | $9.93 | $10.06 | $10.04 | 1,900,030 |
2019-08-02 | $10.20 | $10.26 | $10.03 | $10.11 | $10.09 | 1,595,350 |
2019-08-01 | $10.36 | $10.56 | $10.30 | $10.38 | $10.36 | 1,933,110 |
2019-07-31 | $10.71 | $10.75 | $10.38 | $10.42 | $10.40 | 2,056,910 |
2019-07-30 | $10.36 | $10.70 | $10.21 | $10.60 | $10.58 | 2,449,910 |
2019-07-29 | $10.46 | $10.49 | $10.18 | $10.35 | $10.33 | 1,268,440 |
2019-07-26 | $10.50 | $10.50 | $10.33 | $10.46 | $10.44 | 1,094,100 |
2019-07-25 | $10.46 | $10.63 | $10.37 | $10.44 | $10.42 | 1,657,110 |
2019-07-24 | $10.45 | $10.59 | $10.29 | $10.48 | $10.46 | 2,567,500 |
2019-07-23 | $9.98 | $10.30 | $9.98 | $10.27 | $10.25 | 1,406,700 |
2019-07-22 | $10.27 | $10.38 | $10.00 | $10.12 | $10.10 | 2,168,300 |
2019-07-19 | $10.35 | $10.55 | $10.17 | $10.30 | $10.28 | 1,912,640 |
2019-07-18 | $10.64 | $10.64 | $10.24 | $10.24 | $10.22 | 1,588,700 |
2019-07-17 | $10.69 | $10.73 | $10.53 | $10.58 | $10.56 | 1,533,100 |
2019-07-16 | $10.86 | $10.95 | $10.63 | $10.66 | $10.64 | 2,041,440 |
2019-07-15 | $10.43 | $10.96 | $10.22 | $10.87 | $10.85 | 2,720,200 |
2019-07-12 | $10.67 | $10.80 | $10.40 | $10.47 | $10.45 | 2,147,480 |
2019-07-11 | $10.84 | $11.20 | $10.51 | $10.76 | $10.74 | 2,132,150 |
2019-07-10 | $10.95 | $10.95 | $10.69 | $10.80 | $10.78 | 1,643,600 |
2019-07-09 | $10.99 | $10.99 | $10.74 | $10.88 | $10.86 | 2,026,220 |
2019-07-08 | $11.08 | $11.15 | $10.53 | $10.73 | $10.71 | 2,441,430 |
2019-07-05 | $11.38 | $11.38 | $11.08 | $11.26 | $11.24 | 1,665,000 |
2019-07-04 | $11.15 | $11.42 | $11.15 | $11.28 | $11.26 | 1,544,640 |
2019-07-03 | $11.29 | $11.42 | $11.15 | $11.20 | $11.18 | 1,957,400 |
2019-07-02 | $11.48 | $11.48 | $11.18 | $11.29 | $11.27 | 2,374,900 |
2019-07-01 | $11.45 | $11.58 | $11.21 | $11.25 | $11.23 | 3,571,990 |
2019-06-28 | $11.28 | $11.37 | $10.93 | $11.08 | $11.06 | 1,917,300 |
2019-06-27 | $11.21 | $11.45 | $11.09 | $11.36 | $11.34 | 2,394,360 |
2019-06-26 | $11.06 | $11.33 | $10.96 | $11.22 | $11.20 | 2,403,700 |
2019-06-25 | $11.17 | $11.17 | $10.86 | $11.07 | $11.05 | 2,132,060 |
2019-06-24 | $11.37 | $11.37 | $11.00 | $11.14 | $11.12 | 3,264,450 |
2019-06-21 | $10.91 | $11.39 | $10.91 | $11.31 | $11.29 | 4,596,370 |
2019-06-20 | $10.70 | $11.10 | $10.66 | $10.90 | $10.88 | 4,710,850 |
2019-06-19 | $10.22 | $11.07 | $10.22 | $10.76 | $10.74 | 5,581,140 |
2019-06-18 | $10.21 | $10.43 | $10.03 | $10.09 | $10.07 | 2,007,850 |
2019-06-17 | $10.09 | $10.45 | $9.80 | $10.27 | $10.25 | 3,026,250 |
2019-06-14 | $10.24 | $10.35 | $9.85 | $9.95 | $9.93 | 1,971,420 |
2019-06-13 | $10.15 | $10.28 | $10.00 | $10.24 | $10.22 | 1,378,080 |
2019-06-12 | $10.42 | $10.42 | $10.11 | $10.18 | $10.16 | 1,717,300 |
2019-06-11 | $10.09 | $10.45 | $9.81 | $10.38 | $10.36 | 2,285,140 |
2019-06-10 | $9.70 | $10.09 | $9.64 | $9.91 | $9.89 | 2,525,920 |
2019-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.68 | 0 |
2019-06-06 | $9.90 | $10.01 | $9.64 | $9.70 | $9.68 | 2,550,390 |
2019-06-05 | $10.10 | $10.17 | $9.86 | $9.90 | $9.88 | 1,854,220 |
2019-06-04 | $10.19 | $10.34 | $9.90 | $9.99 | $9.97 | 2,293,000 |
2019-06-03 | $10.37 | $10.49 | $10.00 | $10.19 | $10.17 | 2,144,570 |
2019-05-31 | $10.54 | $10.61 | $10.33 | $10.37 | $10.35 | 2,429,280 |
2019-05-30 | $10.60 | $10.93 | $10.41 | $10.51 | $10.49 | 2,146,010 |
2019-05-29 | $10.78 | $10.85 | $10.67 | $10.76 | $10.64 | 2,070,850 |
2019-05-28 | $11.11 | $11.11 | $10.71 | $10.78 | $10.66 | 2,102,250 |
2019-05-27 | $10.68 | $11.02 | $10.45 | $10.90 | $10.77 | 2,737,990 |
2019-05-24 | $10.62 | $11.03 | $10.62 | $10.66 | $10.54 | 2,106,620 |
2019-05-23 | $10.98 | $11.20 | $10.71 | $10.80 | $10.68 | 2,742,630 |
2019-05-22 | $11.35 | $11.45 | $11.02 | $11.10 | $10.97 | 2,891,500 |
2019-05-21 | $10.89 | $11.35 | $10.79 | $11.30 | $11.17 | 4,174,940 |
2019-05-20 | $11.05 | $11.28 | $10.60 | $10.70 | $10.58 | 3,578,920 |
2019-05-17 | $11.45 | $11.63 | $11.05 | $11.08 | $10.95 | 2,810,210 |
2019-05-16 | $11.80 | $11.80 | $11.50 | $11.50 | $11.37 | 1,916,540 |
2019-05-15 | $11.35 | $11.81 | $11.35 | $11.70 | $11.56 | 2,609,330 |
2019-05-14 | $11.35 | $11.69 | $11.30 | $11.35 | $11.22 | 2,195,280 |
2019-05-13 | $11.80 | $11.92 | $11.46 | $11.56 | $11.43 | 1,977,890 |
2019-05-10 | $11.60 | $11.87 | $11.26 | $11.82 | $11.68 | 2,960,020 |
2019-05-09 | $11.65 | $11.90 | $11.31 | $11.34 | $11.21 | 2,925,860 |
2019-05-08 | $11.01 | $11.88 | $11.01 | $11.67 | $11.54 | 4,061,360 |
2019-05-07 | $11.32 | $11.45 | $10.95 | $11.17 | $11.04 | 2,535,060 |
2019-05-06 | $11.81 | $11.99 | $11.12 | $11.12 | $10.99 | 4,985,800 |
2019-05-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.22 | 0 |
2019-05-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.22 | 0 |
2019-05-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.22 | 0 |
2019-04-30 | $12.18 | $12.63 | $12.17 | $12.36 | $12.22 | 2,035,490 |
2019-04-29 | $12.31 | $12.74 | $12.21 | $12.30 | $12.16 | 2,709,200 |
2019-04-26 | $12.31 | $12.60 | $12.12 | $12.31 | $12.17 | 2,571,330 |
2019-04-25 | $13.05 | $13.05 | $12.45 | $12.50 | $12.36 | 3,182,090 |
2019-04-24 | $13.15 | $13.15 | $12.76 | $13.05 | $12.90 | 2,415,250 |
2019-04-23 | $13.10 | $13.22 | $12.83 | $12.95 | $12.80 | 2,339,500 |
2019-04-22 | $13.57 | $13.57 | $13.05 | $13.22 | $13.07 | 2,679,400 |
2019-04-19 | $13.20 | $13.51 | $13.20 | $13.43 | $13.27 | 2,352,510 |
2019-04-18 | $13.70 | $13.70 | $13.20 | $13.43 | $13.27 | 1,870,570 |
2019-04-17 | $13.82 | $13.85 | $13.49 | $13.56 | $13.40 | 3,022,240 |
2019-04-16 | $13.56 | $13.84 | $13.13 | $13.83 | $13.67 | 4,248,520 |
2019-04-15 | $14.07 | $14.38 | $13.51 | $13.63 | $13.47 | 3,785,700 |
2019-04-12 | $14.10 | $14.27 | $13.78 | $13.96 | $13.80 | 2,902,080 |
2019-04-11 | $14.46 | $14.59 | $14.08 | $14.10 | $13.94 | 4,243,040 |
2019-04-10 | $14.80 | $14.95 | $14.19 | $14.29 | $14.12 | 6,355,500 |
2019-04-09 | $15.10 | $15.15 | $14.72 | $14.91 | $14.74 | 3,141,370 |
2019-04-08 | $15.13 | $15.45 | $14.65 | $14.92 | $14.75 | 5,230,230 |
2019-04-05 | $15.16 | $15.16 | $15.16 | $15.16 | $14.98 | 0 |
2019-04-04 | $15.25 | $15.30 | $15.01 | $15.16 | $14.98 | 3,049,190 |
2019-04-03 | $14.80 | $15.20 | $14.60 | $15.19 | $15.01 | 3,291,990 |
2019-04-02 | $14.87 | $15.29 | $14.70 | $14.80 | $14.63 | 5,105,400 |
2019-04-01 | $14.12 | $14.80 | $14.12 | $14.74 | $14.57 | 4,343,360 |
2019-03-29 | $13.80 | $14.27 | $13.69 | $14.11 | $13.95 | 4,330,880 |
2019-03-28 | $14.21 | $14.27 | $13.80 | $13.84 | $13.68 | 4,101,430 |
2019-03-27 | $13.13 | $14.30 | $12.98 | $14.17 | $14.01 | 7,597,940 |
2019-03-26 | $13.62 | $13.63 | $13.08 | $13.11 | $12.96 | 2,530,010 |
2019-03-25 | $13.61 | $13.74 | $13.42 | $13.51 | $13.35 | 2,618,260 |
2019-03-22 | $13.64 | $13.83 | $13.40 | $13.78 | $13.62 | 3,518,060 |
2019-03-21 | $13.18 | $13.83 | $13.18 | $13.83 | $13.67 | 4,712,500 |
2019-03-20 | $13.67 | $13.67 | $12.97 | $13.29 | $13.14 | 2,627,390 |
2019-03-19 | $13.51 | $13.69 | $13.28 | $13.34 | $13.19 | 2,311,140 |
2019-03-18 | $13.10 | $13.59 | $12.90 | $13.53 | $13.37 | 3,182,590 |
2019-03-15 | $13.30 | $13.47 | $12.91 | $13.11 | $12.96 | 2,680,300 |
2019-03-14 | $13.55 | $13.55 | $13.00 | $13.13 | $12.98 | 3,073,960 |
2019-03-13 | $13.80 | $13.93 | $13.27 | $13.50 | $13.34 | 4,878,770 |
2019-03-12 | $13.80 | $14.16 | $13.60 | $13.85 | $13.69 | 6,393,870 |
2019-03-11 | $13.26 | $13.77 | $13.26 | $13.64 | $13.48 | 3,922,870 |
2019-03-08 | $13.45 | $13.78 | $13.15 | $13.25 | $13.10 | 5,303,500 |
2019-03-07 | $13.84 | $14.05 | $13.66 | $13.76 | $13.60 | 4,925,390 |
2019-03-06 | $13.79 | $14.03 | $13.58 | $13.89 | $13.73 | 3,725,980 |
2019-03-05 | $13.57 | $13.85 | $13.45 | $13.73 | $13.57 | 3,554,150 |
2019-03-04 | $13.03 | $14.07 | $13.00 | $13.58 | $13.42 | 6,974,200 |
2019-03-01 | $12.92 | $13.00 | $12.56 | $12.98 | $12.83 | 2,671,200 |
2019-02-28 | $12.77 | $12.97 | $12.70 | $12.78 | $12.63 | 2,307,690 |
2019-02-27 | $12.95 | $13.07 | $12.58 | $12.68 | $12.53 | 3,139,090 |
2019-02-26 | $13.00 | $13.10 | $12.85 | $12.86 | $12.71 | 3,713,670 |
2019-02-25 | $12.48 | $13.15 | $12.27 | $13.11 | $12.96 | 5,573,930 |
2019-02-22 | $11.90 | $12.22 | $11.80 | $12.21 | $12.07 | 1,968,360 |
2019-02-21 | $12.03 | $12.24 | $11.76 | $11.96 | $11.82 | 2,449,800 |
2019-02-20 | $11.88 | $12.02 | $11.71 | $11.97 | $11.83 | 1,697,900 |
2019-02-19 | $12.15 | $12.19 | $11.83 | $11.88 | $11.74 | 2,253,870 |
2019-02-18 | $11.71 | $12.09 | $11.69 | $12.09 | $11.95 | 3,203,710 |
2019-02-15 | $11.58 | $11.83 | $11.58 | $11.62 | $11.49 | 2,799,510 |
2019-02-14 | $11.63 | $11.84 | $11.52 | $11.71 | $11.57 | 2,785,470 |
2019-02-13 | $11.26 | $11.63 | $11.20 | $11.54 | $11.41 | 2,869,900 |
2019-02-12 | $11.16 | $11.31 | $11.05 | $11.24 | $11.11 | 2,994,500 |
2019-02-11 | $10.85 | $11.19 | $10.67 | $11.18 | $11.05 | 2,465,600 |
2019-02-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
2019-02-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
2019-02-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
2019-02-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
2019-02-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
2019-02-01 | $10.46 | $10.80 | $10.46 | $10.78 | $10.66 | 2,079,240 |
2019-01-31 | $10.56 | $10.71 | $10.34 | $10.53 | $10.41 | 1,907,430 |
2019-01-30 | $10.30 | $10.70 | $10.30 | $10.56 | $10.44 | 1,408,700 |
2019-01-29 | $10.69 | $10.71 | $10.37 | $10.52 | $10.40 | 1,894,000 |
2019-01-28 | $10.83 | $11.01 | $10.61 | $10.73 | $10.61 | 2,099,490 |
2019-01-25 | $10.69 | $10.82 | $10.57 | $10.73 | $10.61 | 1,601,210 |
2019-01-24 | $10.52 | $10.74 | $10.40 | $10.67 | $10.55 | 1,724,860 |
2019-01-23 | $10.51 | $10.64 | $10.34 | $10.52 | $10.40 | 2,236,200 |
2019-01-22 | $10.42 | $10.67 | $10.42 | $10.53 | $10.41 | 1,953,550 |
2019-01-21 | $10.67 | $10.75 | $10.55 | $10.68 | $10.56 | 2,014,960 |
2019-01-18 | $10.37 | $10.77 | $10.24 | $10.70 | $10.58 | 3,332,690 |
2019-01-17 | $10.66 | $10.66 | $10.26 | $10.31 | $10.19 | 2,300,180 |
2019-01-16 | $10.37 | $10.63 | $10.27 | $10.61 | $10.49 | 2,390,920 |
2019-01-15 | $10.36 | $10.48 | $10.11 | $10.43 | $10.31 | 2,912,170 |
2019-01-14 | $10.20 | $10.48 | $10.20 | $10.45 | $10.33 | 1,620,320 |
2019-01-11 | $10.45 | $10.49 | $10.10 | $10.28 | $10.16 | 1,783,280 |
2019-01-10 | $10.25 | $10.41 | $10.18 | $10.22 | $10.10 | 2,783,050 |
2019-01-09 | $10.32 | $10.59 | $10.25 | $10.35 | $10.23 | 3,694,500 |
2019-01-08 | $9.95 | $10.40 | $9.87 | $10.31 | $10.19 | 2,300,700 |
2019-01-07 | $9.72 | $10.14 | $9.72 | $10.05 | $9.93 | 2,516,000 |
2019-01-04 | $9.22 | $9.76 | $9.19 | $9.70 | $9.59 | 2,850,270 |
2019-01-03 | $9.57 | $9.71 | $9.20 | $9.22 | $9.11 | 2,296,080 |
2019-01-02 | $9.96 | $9.96 | $9.52 | $9.57 | $9.46 | 2,140,100 |
2019-01-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.87 | 0 |
2018-12-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.87 | 0 |
2018-12-28 | $9.99 | $10.05 | $9.75 | $9.99 | $9.87 | 2,887,270 |
2018-12-27 | $10.30 | $10.46 | $9.81 | $10.08 | $9.96 | 2,234,110 |
2018-12-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.11 | 0 |
2018-12-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.11 | 0 |
2018-12-24 | $10.03 | $10.26 | $9.96 | $10.23 | $10.11 | 1,719,060 |
2018-12-21 | $10.05 | $10.15 | $10.00 | $10.07 | $9.95 | 1,513,450 |
2018-12-20 | $10.09 | $10.24 | $10.00 | $10.08 | $9.96 | 1,732,300 |
2018-12-19 | $10.21 | $10.38 | $10.10 | $10.10 | $9.98 | 1,874,600 |
2018-12-18 | $10.30 | $10.40 | $10.12 | $10.32 | $10.20 | 1,827,120 |
2018-12-17 | $10.31 | $10.33 | $10.11 | $10.27 | $10.15 | 1,996,730 |
2018-12-14 | $10.46 | $10.55 | $10.16 | $10.18 | $10.06 | 3,198,050 |
2018-12-13 | $10.58 | $10.79 | $10.42 | $10.55 | $10.43 | 3,068,020 |
2018-12-12 | $10.59 | $10.79 | $10.50 | $10.69 | $10.57 | 2,495,350 |
2018-12-11 | $10.30 | $10.68 | $10.20 | $10.46 | $10.34 | 2,829,620 |
2018-12-10 | $10.33 | $10.44 | $10.09 | $10.15 | $10.03 | 2,022,180 |
2018-12-07 | $10.38 | $10.56 | $10.33 | $10.41 | $10.29 | 1,945,090 |
2018-12-06 | $10.50 | $10.54 | $10.24 | $10.28 | $10.16 | 2,421,980 |
2018-12-05 | $10.55 | $10.70 | $10.06 | $10.58 | $10.46 | 2,520,480 |
2018-12-04 | $10.75 | $10.85 | $10.58 | $10.67 | $10.55 | 2,802,110 |
2018-12-03 | $10.67 | $10.85 | $10.55 | $10.85 | $10.72 | 3,901,390 |
2018-11-30 | $10.26 | $10.51 | $10.22 | $10.46 | $10.34 | 2,884,110 |
2018-11-29 | $10.65 | $10.73 | $10.36 | $10.44 | $10.32 | 3,346,680 |
2018-11-28 | $10.68 | $10.69 | $10.31 | $10.50 | $10.38 | 3,826,700 |
2018-11-27 | $10.38 | $10.59 | $10.28 | $10.50 | $10.38 | 4,963,270 |
2018-11-26 | $9.88 | $10.58 | $9.88 | $10.19 | $10.07 | 5,704,300 |
2018-11-23 | $10.57 | $10.57 | $9.98 | $10.00 | $9.88 | 3,852,620 |
2018-11-22 | $10.70 | $10.78 | $10.41 | $10.55 | $10.43 | 1,935,670 |
2018-11-21 | $10.30 | $10.76 | $10.11 | $10.71 | $10.59 | 3,232,720 |
2018-11-20 | $10.47 | $10.67 | $10.25 | $10.45 | $10.33 | 4,457,390 |
2018-11-19 | $10.54 | $10.76 | $10.33 | $10.71 | $10.59 | 3,030,490 |
2018-11-16 | $10.51 | $10.68 | $10.31 | $10.52 | $10.40 | 3,015,730 |
2018-11-15 | $10.29 | $10.50 | $10.29 | $10.46 | $10.34 | 2,614,210 |
2018-11-14 | $10.23 | $10.52 | $10.13 | $10.28 | $10.16 | 3,458,310 |
2018-11-13 | $10.06 | $10.37 | $9.91 | $10.24 | $10.12 | 3,937,540 |
2018-11-12 | $9.68 | $10.19 | $9.63 | $10.11 | $9.99 | 4,316,080 |
2018-11-09 | $9.97 | $9.97 | $9.62 | $9.71 | $9.60 | 3,549,640 |
2018-11-08 | $9.81 | $10.09 | $9.61 | $9.96 | $9.84 | 4,316,750 |
2018-11-07 | $9.87 | $9.93 | $9.61 | $9.66 | $9.55 | 3,390,300 |
2018-11-06 | $9.60 | $9.84 | $9.46 | $9.84 | $9.73 | 3,318,260 |
2018-11-05 | $9.64 | $9.86 | $9.50 | $9.65 | $9.54 | 3,934,500 |
2018-11-02 | $9.38 | $9.77 | $9.30 | $9.72 | $9.61 | 7,450,150 |
2018-11-01 | $9.20 | $9.33 | $9.04 | $9.19 | $9.08 | 5,986,070 |
2018-10-31 | $8.96 | $9.15 | $8.84 | $9.05 | $8.95 | 5,539,420 |
2018-10-30 | $8.89 | $9.00 | $8.65 | $8.99 | $8.89 | 4,147,610 |
2018-10-29 | $8.87 | $9.04 | $8.80 | $8.95 | $8.85 | 2,768,600 |
2018-10-26 | $9.15 | $9.22 | $8.83 | $8.85 | $8.75 | 3,852,950 |
2018-10-25 | $8.97 | $9.07 | $8.74 | $9.05 | $8.95 | 5,671,620 |
2018-10-24 | $8.90 | $9.32 | $8.74 | $9.20 | $9.09 | 5,922,080 |
2018-10-23 | $9.26 | $9.30 | $8.74 | $8.91 | $8.81 | 5,079,940 |
2018-10-22 | $9.00 | $9.41 | $9.00 | $9.26 | $9.15 | 7,947,910 |
2018-10-19 | $8.60 | $9.08 | $8.41 | $8.96 | $8.86 | 6,281,500 |
2018-10-18 | $8.99 | $9.06 | $8.60 | $8.76 | $8.66 | 5,155,540 |
2018-10-17 | $9.23 | $9.27 | $8.72 | $9.03 | $8.93 | 7,262,400 |
2018-10-16 | $8.92 | $9.37 | $8.76 | $9.15 | $9.04 | 10,169,920 |
2018-10-15 | $9.24 | $9.49 | $8.61 | $8.64 | $8.54 | 11,644,720 |
2018-10-12 | $9.81 | $10.08 | $9.10 | $9.19 | $9.08 | 12,139,130 |
2018-10-11 | $10.30 | $10.90 | $9.81 | $9.98 | $9.86 | 8,468,380 |
2018-10-10 | $11.10 | $11.10 | $10.34 | $10.46 | $10.34 | 8,150,290 |
2018-10-09 | $10.03 | $10.98 | $10.03 | $10.98 | $10.85 | 13,714,530 |
2018-10-08 | $10.47 | $10.60 | $9.85 | $9.98 | $9.86 | 4,603,600 |
2018-10-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 0 |
2018-10-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 0 |
2018-10-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 0 |
2018-10-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 0 |
2018-10-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 0 |
2018-09-28 | $11.00 | $11.06 | $10.89 | $10.93 | $10.80 | 2,630,200 |
2018-09-27 | $11.47 | $11.47 | $10.91 | $11.01 | $10.88 | 4,874,620 |
2018-09-26 | $11.11 | $11.46 | $11.00 | $11.42 | $11.29 | 5,677,100 |
2018-09-25 | $11.18 | $11.18 | $10.94 | $11.02 | $10.89 | 2,603,600 |
2018-09-24 | $11.28 | $11.28 | $11.28 | $11.28 | $11.15 | 0 |
2018-09-21 | $11.24 | $11.30 | $10.92 | $11.28 | $11.15 | 2,982,300 |
2018-09-20 | $11.24 | $11.38 | $11.12 | $11.19 | $11.06 | 1,817,160 |
2018-09-19 | $11.12 | $11.37 | $11.00 | $11.22 | $11.09 | 2,694,400 |
2018-09-18 | $10.77 | $11.10 | $10.75 | $11.09 | $10.96 | 3,194,050 |
2018-09-17 | $10.95 | $11.14 | $10.75 | $10.89 | $10.76 | 3,010,110 |
2018-09-14 | $11.37 | $11.47 | $11.00 | $11.00 | $10.87 | 2,245,310 |
2018-09-13 | $11.61 | $11.61 | $11.16 | $11.39 | $11.26 | 2,672,680 |
2018-09-12 | $11.24 | $11.44 | $11.15 | $11.35 | $11.22 | 3,064,600 |
2018-09-11 | $11.25 | $11.39 | $11.04 | $11.18 | $11.05 | 4,432,600 |
2018-09-10 | $11.57 | $11.73 | $11.12 | $11.12 | $10.99 | 3,369,200 |
2018-09-07 | $11.59 | $12.06 | $11.45 | $11.65 | $11.52 | 3,120,470 |
2018-09-06 | $11.70 | $11.84 | $11.39 | $11.59 | $11.46 | 2,860,400 |
2018-09-05 | $12.11 | $12.16 | $11.66 | $11.79 | $11.65 | 3,679,270 |
2018-09-04 | $11.62 | $12.34 | $11.10 | $12.22 | $12.08 | 3,715,200 |
2018-09-03 | $11.88 | $12.05 | $11.50 | $11.80 | $11.66 | 2,715,100 |
2018-08-31 | $11.78 | $12.29 | $11.68 | $11.88 | $11.74 | 2,666,770 |
2018-08-30 | $12.20 | $12.26 | $11.82 | $11.92 | $11.78 | 2,412,300 |
2018-08-29 | $12.06 | $12.34 | $12.03 | $12.16 | $12.02 | 1,935,400 |
2018-08-28 | $12.41 | $12.41 | $11.96 | $12.09 | $11.95 | 2,223,270 |
2018-08-27 | $11.85 | $12.36 | $11.70 | $12.30 | $12.16 | 2,638,500 |
2018-08-24 | $12.02 | $12.12 | $11.91 | $11.97 | $11.83 | 2,254,560 |
2018-08-23 | $11.85 | $12.00 | $11.65 | $11.92 | $11.78 | 2,703,240 |
2018-08-22 | $11.78 | $11.98 | $11.60 | $11.88 | $11.74 | 2,796,400 |
2018-08-21 | $11.70 | $12.13 | $11.65 | $11.72 | $11.58 | 5,170,180 |
2018-08-20 | $12.90 | $12.90 | $11.68 | $11.68 | $11.55 | 9,031,600 |
2018-08-17 | $13.78 | $13.82 | $12.76 | $12.98 | $12.83 | 4,501,670 |
2018-08-16 | $13.00 | $13.69 | $13.00 | $13.64 | $13.48 | 3,601,380 |
2018-08-15 | $13.60 | $13.78 | $13.06 | $13.06 | $12.91 | 2,667,400 |
2018-08-14 | $13.39 | $13.79 | $13.39 | $13.69 | $13.53 | 2,247,670 |
2018-08-13 | $13.50 | $13.66 | $12.96 | $13.54 | $13.38 | 2,766,200 |
2018-08-10 | $13.77 | $13.83 | $13.49 | $13.70 | $13.54 | 1,405,780 |
2018-08-09 | $13.22 | $13.95 | $13.19 | $13.80 | $13.64 | 2,368,270 |
2018-08-08 | $13.47 | $13.55 | $13.25 | $13.35 | $13.20 | 1,646,570 |
2018-08-07 | $13.09 | $13.40 | $12.90 | $13.40 | $13.25 | 2,437,400 |
2018-08-06 | $14.00 | $14.07 | $12.95 | $13.08 | $12.93 | 4,246,720 |
2018-08-03 | $13.85 | $14.23 | $13.85 | $14.07 | $13.91 | 1,495,050 |
2018-08-02 | $14.71 | $14.71 | $13.90 | $14.06 | $13.90 | 2,539,800 |
2018-08-01 | $14.78 | $15.15 | $14.75 | $14.75 | $14.58 | 1,420,950 |
2018-07-31 | $14.73 | $14.97 | $14.73 | $14.82 | $14.65 | 847,910 |
2018-07-30 | $15.12 | $15.14 | $14.72 | $14.88 | $14.71 | 1,523,000 |
2018-07-27 | $15.10 | $15.14 | $14.89 | $15.02 | $14.85 | 1,217,000 |
2018-07-26 | $15.32 | $15.32 | $14.96 | $14.98 | $14.81 | 1,317,770 |
2018-07-25 | $15.40 | $15.40 | $15.12 | $15.25 | $15.07 | 1,738,650 |
2018-07-24 | $14.98 | $15.60 | $14.98 | $15.31 | $15.13 | 2,835,740 |
2018-07-23 | $14.80 | $15.16 | $14.62 | $15.05 | $14.88 | 3,002,420 |
2018-07-20 | $14.45 | $14.85 | $14.40 | $14.80 | $14.63 | 2,063,110 |
2018-07-19 | $14.45 | $14.65 | $14.40 | $14.53 | $14.36 | 1,857,560 |
2018-07-18 | $14.84 | $14.84 | $14.45 | $14.45 | $14.28 | 2,327,790 |
2018-07-17 | $14.60 | $14.75 | $14.32 | $14.69 | $14.52 | 1,718,240 |
2018-07-16 | $14.65 | $14.68 | $14.24 | $14.45 | $14.28 | 2,594,790 |
2018-07-13 | $14.98 | $14.99 | $14.53 | $14.65 | $14.48 | 2,650,840 |
2018-07-12 | $14.15 | $14.93 | $14.15 | $14.71 | $14.54 | 2,997,890 |
2018-07-11 | $14.11 | $14.37 | $13.84 | $14.14 | $13.98 | 2,871,900 |
2018-07-10 | $14.66 | $14.66 | $14.10 | $14.28 | $14.12 | 3,281,530 |
2018-07-09 | $14.34 | $14.61 | $14.33 | $14.52 | $14.35 | 2,407,600 |
2018-07-06 | $14.04 | $14.60 | $13.80 | $14.32 | $14.15 | 3,374,500 |
2018-07-05 | $14.70 | $14.83 | $13.89 | $14.03 | $13.87 | 3,215,700 |
2018-07-04 | $15.40 | $15.40 | $14.40 | $14.70 | $14.53 | 4,810,500 |
2018-07-03 | $14.53 | $15.60 | $14.53 | $15.47 | $15.29 | 5,561,030 |
2018-07-02 | $15.39 | $15.39 | $14.30 | $14.40 | $14.23 | 4,810,720 |
2018-06-29 | $15.16 | $15.45 | $15.03 | $15.29 | $15.11 | 6,157,440 |
2018-06-28 | $15.25 | $15.75 | $15.12 | $15.13 | $14.96 | 2,776,450 |
2018-06-27 | $16.17 | $16.17 | $15.20 | $15.35 | $15.17 | 3,086,100 |
2018-06-26 | $14.96 | $15.97 | $14.86 | $15.90 | $15.72 | 3,282,910 |
2018-06-25 | $16.18 | $16.26 | $14.89 | $15.01 | $14.84 | 4,111,300 |
2018-06-22 | $15.80 | $16.25 | $15.80 | $15.98 | $15.80 | 1,644,000 |
2018-06-21 | $16.13 | $16.73 | $15.85 | $16.00 | $15.82 | 2,736,600 |
2018-06-20 | $16.55 | $16.55 | $15.88 | $16.30 | $16.11 | 2,977,250 |
2018-06-19 | $17.11 | $17.59 | $16.03 | $16.45 | $16.26 | 3,869,900 |
2018-06-18 | $17.65 | $17.65 | $17.65 | $17.65 | $17.45 | 0 |
2018-06-15 | $17.55 | $17.90 | $17.48 | $17.65 | $17.45 | 3,095,620 |
2018-06-14 | $18.24 | $18.44 | $17.22 | $17.40 | $17.20 | 3,932,580 |
2018-06-13 | $18.63 | $18.87 | $18.30 | $18.34 | $18.02 | 1,895,610 |
2018-06-12 | $18.53 | $18.87 | $18.51 | $18.73 | $18.41 | 1,563,730 |
2018-06-11 | $19.05 | $19.06 | $18.55 | $18.57 | $18.25 | 2,106,090 |
2018-06-08 | $19.16 | $19.39 | $18.90 | $19.10 | $18.77 | 2,586,600 |
2018-06-07 | $19.35 | $19.56 | $19.28 | $19.39 | $19.06 | 2,845,650 |
2018-06-06 | $18.89 | $19.60 | $18.86 | $19.27 | $18.94 | 5,002,790 |
2018-06-05 | $18.21 | $18.78 | $18.15 | $18.69 | $18.37 | 2,408,660 |
2018-06-04 | $18.32 | $18.60 | $18.10 | $18.20 | $17.89 | 1,499,230 |
2018-06-01 | $18.30 | $18.48 | $18.00 | $18.20 | $17.89 | 1,721,200 |
2018-05-31 | $18.25 | $18.44 | $17.82 | $18.30 | $17.99 | 2,230,800 |
2018-05-30 | $18.59 | $18.71 | $18.00 | $18.03 | $17.72 | 3,157,100 |
2018-05-29 | $19.10 | $19.29 | $18.79 | $18.86 | $18.54 | 2,955,200 |
2018-05-28 | $18.20 | $19.13 | $18.14 | $19.02 | $18.69 | 4,610,850 |
2018-05-25 | $18.75 | $18.82 | $18.05 | $18.16 | $17.85 | 3,635,200 |
2018-05-24 | $19.08 | $19.08 | $18.67 | $18.73 | $18.41 | 1,348,500 |
2018-05-23 | $19.05 | $19.05 | $18.66 | $18.94 | $18.61 | 2,384,570 |
2018-05-22 | $18.84 | $19.06 | $18.84 | $19.00 | $18.67 | 1,702,920 |
2018-05-21 | $18.97 | $19.34 | $18.84 | $18.88 | $18.56 | 3,063,100 |
2018-05-18 | $18.62 | $18.91 | $18.62 | $18.82 | $18.50 | 1,835,800 |
2018-05-17 | $18.98 | $19.00 | $18.52 | $18.68 | $18.36 | 2,597,170 |
2018-05-16 | $18.79 | $19.17 | $18.58 | $19.03 | $18.70 | 3,032,880 |
2018-05-15 | $18.95 | $18.96 | $18.40 | $18.66 | $18.34 | 2,455,520 |
2018-05-14 | $18.72 | $19.15 | $18.64 | $18.67 | $18.35 | 2,647,470 |
2018-05-11 | $18.98 | $19.16 | $18.73 | $18.88 | $18.56 | 2,939,960 |
2018-05-10 | $18.47 | $19.17 | $18.39 | $19.05 | $18.72 | 5,379,760 |
2018-05-09 | $18.00 | $18.69 | $17.90 | $18.49 | $18.17 | 5,332,220 |
2018-05-08 | $17.65 | $18.00 | $17.52 | $18.00 | $17.69 | 2,814,100 |
2018-05-07 | $17.28 | $17.71 | $17.19 | $17.63 | $17.33 | 3,250,890 |
2018-05-04 | $17.27 | $17.43 | $17.10 | $17.18 | $16.88 | 1,873,340 |
2018-05-03 | $17.10 | $17.29 | $16.75 | $17.27 | $16.97 | 3,021,270 |
2018-05-02 | $17.32 | $17.60 | $16.90 | $17.01 | $16.72 | 3,011,900 |
2018-05-01 | $17.28 | $17.28 | $17.28 | $17.28 | $16.98 | 0 |
2018-04-30 | $17.28 | $17.28 | $17.28 | $17.28 | $16.98 | 0 |
2018-04-27 | $17.25 | $17.50 | $17.15 | $17.28 | $16.98 | 2,298,500 |
2018-04-26 | $16.97 | $17.58 | $16.72 | $17.25 | $16.95 | 5,076,080 |
2018-04-25 | $17.00 | $17.07 | $16.77 | $16.84 | $16.55 | 1,859,170 |
2018-04-24 | $16.58 | $16.98 | $16.51 | $16.98 | $16.69 | 2,154,250 |
2018-04-23 | $16.65 | $16.95 | $16.32 | $16.58 | $16.29 | 2,069,950 |
2018-04-20 | $17.00 | $17.00 | $16.66 | $16.74 | $16.45 | 2,356,330 |
2018-04-19 | $16.88 | $17.23 | $16.80 | $17.02 | $16.73 | 3,890,040 |
2018-04-18 | $16.12 | $17.15 | $16.12 | $17.12 | $16.83 | 5,795,560 |
2018-04-17 | $16.25 | $16.42 | $16.10 | $16.11 | $15.83 | 1,983,800 |
2018-04-16 | $16.17 | $16.49 | $16.16 | $16.28 | $16.00 | 1,915,900 |
2018-04-13 | $16.50 | $16.50 | $16.19 | $16.31 | $16.03 | 1,128,570 |
2018-04-12 | $16.61 | $16.67 | $16.28 | $16.29 | $16.01 | 1,712,080 |
2018-04-11 | $16.33 | $16.63 | $16.33 | $16.61 | $16.32 | 2,126,830 |
2018-04-10 | $16.20 | $16.44 | $16.18 | $16.30 | $16.02 | 1,807,290 |
2018-04-09 | $16.45 | $16.58 | $16.02 | $16.33 | $16.05 | 1,605,760 |
2018-04-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 0 |
2018-04-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.12 | 0 |
2018-04-04 | $16.19 | $16.56 | $16.13 | $16.40 | $16.12 | 2,156,020 |
2018-04-03 | $16.60 | $16.60 | $16.08 | $16.19 | $15.91 | 2,521,030 |
2018-04-02 | $15.94 | $16.66 | $15.94 | $16.56 | $16.28 | 3,484,730 |
2018-03-30 | $15.61 | $15.95 | $15.61 | $15.93 | $15.66 | 2,040,400 |
2018-03-29 | $15.69 | $16.16 | $15.67 | $15.68 | $15.41 | 1,623,090 |
2018-03-28 | $15.77 | $15.85 | $15.61 | $15.69 | $15.42 | 1,447,200 |
2018-03-27 | $15.89 | $15.94 | $15.66 | $15.85 | $15.58 | 1,833,200 |
2018-03-26 | $15.05 | $15.76 | $15.02 | $15.62 | $15.35 | 1,976,140 |
2018-03-23 | $15.45 | $15.67 | $15.10 | $15.35 | $15.09 | 3,229,100 |
2018-03-22 | $15.88 | $15.96 | $15.67 | $15.71 | $15.44 | 2,074,920 |
2018-03-21 | $16.25 | $16.25 | $15.86 | $15.87 | $15.60 | 2,574,570 |
2018-03-20 | $16.45 | $16.45 | $16.07 | $16.12 | $15.84 | 1,596,290 |
2018-03-19 | $16.01 | $16.45 | $16.01 | $16.24 | $15.96 | 1,523,300 |
2018-03-16 | $16.48 | $16.49 | $16.12 | $16.13 | $15.85 | 1,755,320 |
2018-03-15 | $16.40 | $16.62 | $16.11 | $16.36 | $16.08 | 2,807,750 |
2018-03-14 | $16.22 | $16.73 | $16.18 | $16.50 | $16.22 | 4,429,280 |
2018-03-13 | $16.90 | $17.03 | $16.10 | $16.15 | $15.87 | 5,183,990 |
2018-03-12 | $17.00 | $17.19 | $16.85 | $16.90 | $16.61 | 2,483,200 |
2018-03-09 | $16.89 | $16.99 | $16.58 | $16.90 | $16.61 | 2,377,050 |
2018-03-08 | $16.77 | $16.96 | $16.73 | $16.85 | $16.56 | 1,603,330 |
2018-03-07 | $16.98 | $17.20 | $16.75 | $16.80 | $16.51 | 3,278,070 |
2018-03-06 | $16.40 | $17.40 | $16.40 | $17.19 | $16.89 | 5,762,130 |
2018-03-05 | $16.69 | $16.69 | $16.33 | $16.47 | $16.19 | 1,907,600 |
2018-03-02 | $16.57 | $16.75 | $16.40 | $16.44 | $16.16 | 1,970,000 |
2018-03-01 | $16.50 | $16.72 | $16.45 | $16.57 | $16.29 | 2,305,410 |
2018-02-28 | $16.26 | $16.86 | $16.24 | $16.58 | $16.29 | 3,239,340 |
2018-02-27 | $15.90 | $16.75 | $15.71 | $16.49 | $16.21 | 4,589,740 |
2018-02-26 | $15.86 | $16.20 | $15.69 | $15.88 | $15.61 | 2,194,310 |
2018-02-23 | $15.54 | $15.84 | $15.37 | $15.79 | $15.52 | 1,998,050 |
2018-02-22 | $15.04 | $15.56 | $15.04 | $15.46 | $15.19 | 1,534,700 |
2018-02-21 | $15.04 | $15.04 | $15.04 | $15.04 | $14.78 | 0 |
2018-02-20 | $15.04 | $15.04 | $15.04 | $15.04 | $14.78 | 0 |
2018-02-19 | $15.04 | $15.04 | $15.04 | $15.04 | $14.78 | 0 |
2018-02-16 | $15.04 | $15.04 | $15.04 | $15.04 | $14.78 | 0 |
2018-02-15 | $15.04 | $15.04 | $15.04 | $15.04 | $14.78 | 0 |
2018-02-14 | $14.90 | $15.16 | $14.63 | $15.04 | $14.78 | 1,759,000 |
2018-02-13 | $14.59 | $14.93 | $14.45 | $14.81 | $14.56 | 1,911,180 |
2018-02-12 | $14.26 | $14.67 | $14.26 | $14.59 | $14.34 | 2,359,830 |
2018-02-09 | $15.30 | $15.72 | $14.27 | $14.28 | $14.03 | 7,506,940 |
2018-02-08 | $15.80 | $16.49 | $15.80 | $15.85 | $15.58 | 2,345,710 |
2018-02-07 | $16.06 | $16.23 | $15.49 | $15.84 | $15.57 | 2,531,850 |
2018-02-06 | $16.30 | $16.58 | $15.70 | $15.79 | $15.52 | 4,232,940 |
2018-02-05 | $15.45 | $16.80 | $15.21 | $16.63 | $16.34 | 4,248,060 |
2018-02-02 | $15.80 | $16.07 | $15.36 | $15.36 | $15.10 | 2,153,100 |
2018-02-01 | $16.09 | $16.18 | $15.61 | $15.95 | $15.68 | 2,693,480 |
2018-01-31 | $16.67 | $16.75 | $15.93 | $16.00 | $15.72 | 2,605,850 |
2018-01-30 | $16.39 | $16.79 | $16.35 | $16.67 | $16.38 | 2,145,340 |
2018-01-29 | $16.40 | $16.79 | $16.25 | $16.54 | $16.26 | 3,814,550 |
2018-01-26 | $15.88 | $16.47 | $15.85 | $16.31 | $16.03 | 3,584,360 |
2018-01-25 | $16.13 | $16.50 | $15.81 | $15.81 | $15.54 | 3,333,790 |
2018-01-24 | $15.98 | $16.18 | $15.78 | $16.07 | $15.79 | 2,368,620 |
2018-01-23 | $15.99 | $16.19 | $15.82 | $16.02 | $15.74 | 2,656,500 |
2018-01-22 | $15.20 | $16.30 | $15.20 | $16.00 | $15.72 | 6,643,100 |
2018-01-19 | $14.74 | $15.26 | $14.60 | $15.17 | $14.91 | 4,264,600 |
2018-01-18 | $14.75 | $14.83 | $14.46 | $14.68 | $14.43 | 2,244,860 |
2018-01-17 | $14.46 | $14.85 | $14.44 | $14.75 | $14.50 | 3,200,900 |
2018-01-16 | $13.99 | $14.66 | $13.98 | $14.54 | $14.29 | 3,559,480 |
2018-01-15 | $13.98 | $14.31 | $13.90 | $14.07 | $13.83 | 2,445,480 |
2018-01-12 | $14.14 | $14.18 | $13.98 | $13.98 | $13.74 | 1,215,700 |
2018-01-11 | $13.93 | $14.20 | $13.90 | $14.09 | $13.85 | 1,470,200 |
2018-01-10 | $14.14 | $14.29 | $13.92 | $14.07 | $13.83 | 2,297,010 |
2018-01-09 | $14.23 | $14.73 | $14.08 | $14.11 | $13.87 | 3,640,380 |
2018-01-08 | $13.91 | $14.07 | $13.83 | $14.07 | $13.83 | 1,629,280 |
2018-01-05 | $14.24 | $14.32 | $13.89 | $13.94 | $13.70 | 2,171,280 |
2018-01-04 | $14.21 | $14.30 | $14.21 | $14.24 | $14.00 | 1,244,190 |
2018-01-03 | $14.26 | $14.34 | $14.13 | $14.29 | $14.04 | 1,411,150 |
2018-01-02 | $14.10 | $14.36 | $14.01 | $14.29 | $14.04 | 1,937,580 |
2018-01-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.76 | 0 |
2017-12-29 | $13.95 | $14.14 | $13.85 | $14.00 | $13.76 | 1,382,410 |
2017-12-28 | $13.97 | $14.06 | $13.83 | $13.95 | $13.71 | 1,398,650 |
2017-12-27 | $14.28 | $14.28 | $13.84 | $13.86 | $13.62 | 1,388,900 |
2017-12-26 | $14.03 | $14.18 | $13.58 | $14.17 | $13.93 | 2,114,920 |
2017-12-25 | $14.57 | $14.57 | $13.90 | $14.03 | $13.79 | 3,643,300 |
2017-12-22 | $14.66 | $14.74 | $14.30 | $14.50 | $14.25 | 3,321,090 |
2017-12-21 | $14.84 | $14.97 | $14.60 | $14.64 | $14.39 | 2,840,550 |
2017-12-20 | $14.98 | $15.05 | $14.87 | $14.92 | $14.66 | 1,277,900 |
2017-12-19 | $14.93 | $15.03 | $14.88 | $14.88 | $14.62 | 1,387,860 |
2017-12-18 | $15.00 | $15.12 | $14.88 | $14.92 | $14.66 | 1,509,930 |
2017-12-15 | $15.02 | $15.12 | $14.93 | $15.07 | $14.81 | 1,850,700 |
2017-12-14 | $15.17 | $15.34 | $14.98 | $15.08 | $14.82 | 3,164,480 |
2017-12-13 | $15.48 | $15.57 | $15.15 | $15.31 | $15.05 | 3,561,920 |
2017-12-12 | $14.98 | $16.36 | $14.86 | $15.58 | $15.31 | 9,627,670 |
2017-12-11 | $15.01 | $15.17 | $14.80 | $14.87 | $14.61 | 2,939,300 |
2017-12-08 | $15.25 | $15.35 | $14.99 | $14.99 | $14.73 | 1,543,600 |
2017-12-07 | $15.08 | $15.36 | $15.03 | $15.11 | $14.85 | 845,080 |
2017-12-06 | $14.93 | $15.26 | $14.93 | $15.19 | $14.93 | 1,888,330 |
2017-12-05 | $15.31 | $15.59 | $15.01 | $15.07 | $14.81 | 2,038,480 |
2017-12-04 | $15.74 | $15.74 | $15.11 | $15.49 | $15.22 | 2,752,130 |
2017-12-01 | $15.57 | $15.91 | $15.53 | $15.67 | $15.40 | 2,017,490 |
2017-11-30 | $15.89 | $16.45 | $15.45 | $15.60 | $15.33 | 3,568,380 |
2017-11-29 | $15.56 | $15.85 | $15.38 | $15.68 | $15.41 | 1,559,750 |
2017-11-28 | $16.00 | $16.08 | $15.59 | $15.65 | $15.38 | 1,943,740 |
2017-11-27 | $14.80 | $16.16 | $14.80 | $15.80 | $15.53 | 4,324,220 |
2017-11-24 | $15.43 | $15.45 | $14.60 | $14.80 | $14.55 | 3,675,480 |
2017-11-23 | $15.80 | $15.95 | $15.20 | $15.25 | $14.99 | 2,773,480 |
2017-11-22 | $16.10 | $16.19 | $15.80 | $15.96 | $15.69 | 2,121,700 |
2017-11-21 | $16.15 | $16.18 | $15.88 | $16.05 | $15.77 | 2,636,320 |
2017-11-20 | $16.56 | $16.68 | $15.70 | $16.12 | $15.84 | 3,950,240 |
2017-11-17 | $17.35 | $17.35 | $16.49 | $16.55 | $16.27 | 2,682,200 |
2017-11-16 | $17.33 | $17.40 | $17.00 | $17.02 | $16.73 | 1,923,300 |
2017-11-15 | $17.25 | $17.42 | $17.08 | $17.33 | $17.03 | 2,622,110 |
2017-11-14 | $17.54 | $17.85 | $17.10 | $17.30 | $17.00 | 3,276,350 |
2017-11-13 | $17.88 | $17.97 | $17.52 | $17.62 | $17.32 | 1,314,200 |
2017-11-10 | $17.80 | $17.95 | $17.65 | $17.84 | $17.53 | 2,110,470 |
2017-11-09 | $17.61 | $17.85 | $17.56 | $17.80 | $17.49 | 1,773,610 |
2017-11-08 | $17.53 | $17.85 | $17.18 | $17.65 | $17.35 | 2,554,200 |
2017-11-07 | $17.29 | $17.55 | $17.24 | $17.45 | $17.15 | 1,845,250 |
2017-11-06 | $17.31 | $17.46 | $17.04 | $17.29 | $16.99 | 1,790,680 |
2017-11-03 | $17.21 | $17.48 | $17.09 | $17.17 | $16.87 | 1,585,090 |
2017-11-02 | $17.25 | $17.44 | $17.16 | $17.36 | $17.06 | 2,099,700 |
2017-11-01 | $17.59 | $17.73 | $17.10 | $17.16 | $16.86 | 2,104,000 |
2017-10-31 | $17.37 | $17.72 | $17.31 | $17.47 | $17.17 | 1,751,490 |
2017-10-30 | $17.91 | $18.09 | $17.45 | $17.45 | $17.15 | 2,733,610 |
2017-10-27 | $18.05 | $18.28 | $17.80 | $17.92 | $17.61 | 2,509,660 |
2017-10-26 | $17.90 | $18.16 | $17.90 | $18.05 | $17.74 | 2,737,600 |
2017-10-25 | $17.91 | $18.57 | $17.73 | $18.16 | $17.85 | 8,659,550 |
2017-10-24 | $16.80 | $17.71 | $16.79 | $17.71 | $17.41 | 6,413,060 |
2017-10-23 | $17.20 | $17.29 | $16.87 | $16.90 | $16.61 | 3,128,660 |
2017-10-20 | $17.02 | $17.35 | $17.00 | $17.13 | $16.84 | 2,346,600 |
2017-10-19 | $17.01 | $17.17 | $16.81 | $17.10 | $16.81 | 2,775,080 |
2017-10-18 | $17.37 | $17.48 | $17.00 | $17.01 | $16.72 | 3,346,480 |
2017-10-17 | $16.68 | $17.45 | $16.68 | $17.30 | $17.00 | 8,493,320 |
2017-10-16 | $17.67 | $17.69 | $16.50 | $16.64 | $16.35 | 8,721,260 |
2017-10-13 | $17.80 | $17.99 | $17.50 | $17.60 | $17.30 | 6,362,660 |
2017-10-12 | $18.14 | $18.25 | $17.80 | $17.90 | $17.59 | 3,570,660 |
2017-10-11 | $18.60 | $18.78 | $18.04 | $18.14 | $17.83 | 4,452,490 |
2017-10-10 | $18.59 | $18.79 | $18.41 | $18.60 | $18.28 | 2,848,700 |
2017-10-09 | $19.40 | $19.40 | $18.57 | $18.59 | $18.27 | 4,096,300 |
2017-10-06 | $19.05 | $19.05 | $19.05 | $19.05 | $18.72 | 0 |
2017-10-05 | $19.05 | $19.05 | $19.05 | $19.05 | $18.72 | 0 |
2017-10-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.72 | 0 |
2017-10-03 | $19.05 | $19.05 | $19.05 | $19.05 | $18.72 | 0 |
2017-10-02 | $19.05 | $19.05 | $19.05 | $19.05 | $18.72 | 0 |
2017-09-29 | $18.87 | $19.12 | $18.78 | $19.05 | $18.72 | 1,701,470 |
2017-09-28 | $19.22 | $19.24 | $18.86 | $18.86 | $18.54 | 3,045,780 |
2017-09-27 | $19.24 | $19.26 | $19.10 | $19.15 | $18.82 | 1,261,510 |
2017-09-26 | $19.13 | $19.30 | $19.12 | $19.14 | $18.81 | 1,322,300 |
2017-09-25 | $19.75 | $19.75 | $19.10 | $19.18 | $18.85 | 1,449,830 |
2017-09-22 | $19.28 | $19.58 | $19.20 | $19.43 | $19.10 | 2,022,710 |
2017-09-21 | $19.88 | $19.93 | $19.30 | $19.34 | $19.01 | 2,839,890 |
2017-09-20 | $19.61 | $19.98 | $19.61 | $19.81 | $19.47 | 1,997,230 |
2017-09-19 | $20.17 | $20.17 | $19.76 | $19.81 | $19.47 | 2,036,800 |
2017-09-18 | $19.69 | $20.26 | $19.67 | $19.85 | $19.51 | 2,255,100 |
2017-09-15 | $20.47 | $20.47 | $19.74 | $19.81 | $19.47 | 2,987,040 |
2017-09-14 | $20.08 | $20.21 | $19.90 | $20.14 | $19.79 | 2,972,110 |
2017-09-13 | $20.23 | $20.30 | $19.98 | $20.08 | $19.73 | 1,973,670 |
2017-09-12 | $20.09 | $20.59 | $19.98 | $20.23 | $19.88 | 3,751,260 |
2017-09-11 | $19.94 | $20.02 | $19.78 | $19.98 | $19.64 | 2,043,600 |
2017-09-08 | $20.26 | $20.47 | $19.83 | $19.94 | $19.60 | 3,546,000 |
2017-09-07 | $19.50 | $20.90 | $19.38 | $20.26 | $19.91 | 7,248,520 |
2017-09-06 | $19.35 | $19.43 | $19.20 | $19.43 | $19.10 | 1,680,170 |
2017-09-05 | $19.28 | $19.40 | $19.21 | $19.35 | $19.02 | 1,594,000 |
2017-09-04 | $19.26 | $19.44 | $19.20 | $19.28 | $18.95 | 2,012,000 |
2017-09-01 | $19.21 | $19.47 | $19.16 | $19.23 | $18.90 | 1,565,900 |
2017-08-31 | $19.55 | $19.65 | $19.18 | $19.20 | $18.87 | 3,081,220 |
2017-08-30 | $19.51 | $19.80 | $19.50 | $19.55 | $19.21 | 1,693,210 |
2017-08-29 | $19.80 | $19.89 | $19.65 | $19.75 | $19.41 | 1,259,600 |
2017-08-28 | $19.68 | $19.96 | $19.62 | $19.77 | $19.43 | 2,440,600 |
2017-08-25 | $19.36 | $19.69 | $19.30 | $19.68 | $19.34 | 1,320,900 |
2017-08-24 | $19.76 | $19.80 | $19.18 | $19.40 | $19.07 | 2,366,600 |
2017-08-23 | $19.76 | $19.87 | $19.60 | $19.75 | $19.41 | 1,394,600 |
2017-08-22 | $20.00 | $20.18 | $19.72 | $19.76 | $19.42 | 1,101,420 |
2017-08-21 | $19.71 | $19.95 | $19.71 | $19.92 | $19.58 | 1,355,100 |
2017-08-18 | $20.21 | $20.50 | $19.78 | $19.84 | $19.50 | 2,150,200 |
2017-08-17 | $19.95 | $20.41 | $19.89 | $20.32 | $19.97 | 2,921,060 |
2017-08-16 | $19.76 | $19.95 | $19.70 | $19.95 | $19.61 | 1,348,700 |
2017-08-15 | $19.94 | $20.08 | $19.75 | $19.85 | $19.51 | 1,241,100 |
2017-08-14 | $19.24 | $20.04 | $19.24 | $19.95 | $19.61 | 2,035,050 |
2017-08-11 | $19.31 | $19.60 | $19.03 | $19.59 | $19.25 | 1,165,600 |
2017-08-10 | $19.68 | $19.95 | $19.48 | $19.50 | $19.16 | 1,491,100 |
2017-08-09 | $19.76 | $20.11 | $19.71 | $19.87 | $19.53 | 1,565,600 |
2017-08-08 | $19.77 | $20.10 | $19.50 | $19.90 | $19.56 | 2,308,500 |
2017-08-07 | $19.38 | $19.75 | $19.38 | $19.63 | $19.29 | 883,100 |
2017-08-04 | $19.50 | $19.78 | $19.47 | $19.48 | $19.14 | 1,308,100 |
2017-08-03 | $19.38 | $19.78 | $19.38 | $19.45 | $19.12 | 1,103,030 |
2017-08-02 | $19.88 | $19.88 | $19.45 | $19.46 | $19.13 | 1,232,500 |
2017-08-01 | $19.56 | $19.91 | $19.38 | $19.84 | $19.50 | 1,919,900 |
2017-07-31 | $19.78 | $20.09 | $19.45 | $19.66 | $19.32 | 1,743,100 |
2017-07-28 | $20.18 | $20.18 | $19.76 | $19.88 | $19.54 | 1,798,140 |
2017-07-27 | $19.31 | $19.99 | $19.21 | $19.98 | $19.64 | 3,724,690 |
2017-07-26 | $19.22 | $19.47 | $19.17 | $19.22 | $18.89 | 1,112,400 |
2017-07-25 | $19.90 | $19.95 | $19.23 | $19.23 | $18.90 | 1,740,570 |
2017-07-24 | $19.52 | $19.77 | $19.20 | $19.77 | $19.43 | 2,705,330 |
2017-07-21 | $19.72 | $20.00 | $19.50 | $19.52 | $19.18 | 1,564,540 |
2017-07-20 | $19.72 | $20.13 | $19.72 | $19.81 | $19.47 | 1,564,580 |
2017-07-19 | $19.36 | $20.15 | $19.17 | $19.90 | $19.56 | 3,631,900 |
2017-07-18 | $19.00 | $19.45 | $19.00 | $19.35 | $19.02 | 2,090,120 |
2017-07-17 | $19.96 | $20.12 | $18.63 | $19.32 | $18.99 | 4,119,480 |
2017-07-14 | $20.28 | $20.47 | $19.88 | $20.18 | $19.83 | 5,611,250 |
2017-07-13 | $20.63 | $20.78 | $20.40 | $20.50 | $20.15 | 1,482,800 |
2017-07-12 | $20.50 | $20.79 | $20.41 | $20.63 | $20.28 | 1,895,870 |
2017-07-11 | $20.64 | $20.82 | $20.50 | $20.51 | $20.16 | 1,621,760 |
2017-07-10 | $20.85 | $21.30 | $20.58 | $20.68 | $20.32 | 2,256,910 |
2017-07-07 | $21.14 | $21.30 | $20.96 | $20.99 | $20.63 | 1,680,260 |
2017-07-06 | $20.80 | $21.49 | $20.58 | $21.14 | $20.78 | 4,864,980 |
2017-07-05 | $20.66 | $20.78 | $20.35 | $20.69 | $20.33 | 3,130,500 |
2017-07-04 | $20.88 | $20.92 | $20.57 | $20.66 | $20.30 | 2,658,520 |
2017-07-03 | $21.07 | $21.25 | $20.68 | $20.76 | $20.40 | 6,738,650 |
2017-06-30 | $19.73 | $19.73 | $19.73 | $19.73 | $19.39 | 0 |
2017-06-29 | $19.73 | $19.73 | $19.73 | $19.73 | $19.39 | 0 |
2017-06-28 | $19.50 | $19.84 | $19.50 | $19.73 | $19.39 | 1,483,040 |
2017-06-27 | $19.70 | $19.88 | $19.60 | $19.68 | $19.34 | 1,670,400 |
2017-06-26 | $19.20 | $19.78 | $19.10 | $19.66 | $19.32 | 3,451,750 |
2017-06-23 | $19.49 | $19.58 | $18.71 | $19.23 | $18.90 | 2,739,060 |
2017-06-22 | $19.84 | $19.97 | $19.37 | $19.39 | $19.06 | 2,166,940 |
2017-06-21 | $19.60 | $19.95 | $19.60 | $19.80 | $19.46 | 2,470,440 |
2017-06-20 | $19.11 | $20.21 | $19.11 | $19.60 | $19.26 | 3,109,650 |
2017-06-19 | $19.34 | $19.43 | $19.02 | $19.08 | $18.75 | 2,087,780 |
2017-06-16 | $19.41 | $19.55 | $19.18 | $19.21 | $18.88 | 1,820,190 |
2017-06-15 | $19.10 | $19.85 | $19.09 | $19.49 | $19.15 | 2,717,210 |
2017-06-14 | $19.00 | $19.27 | $18.81 | $19.20 | $18.87 | 3,018,150 |
2017-06-13 | $18.87 | $19.09 | $18.80 | $18.98 | $18.65 | 2,052,110 |
2017-06-12 | $19.16 | $19.16 | $18.28 | $18.94 | $18.61 | 1,553,310 |
2017-06-09 | $18.80 | $19.02 | $18.71 | $18.81 | $18.49 | 1,620,420 |
2017-06-08 | $19.00 | $19.26 | $18.77 | $18.80 | $18.48 | 2,065,280 |
2017-06-07 | $18.55 | $19.05 | $18.55 | $19.00 | $18.67 | 2,085,820 |
2017-06-06 | $18.06 | $18.62 | $18.06 | $18.55 | $18.23 | 1,320,680 |
2017-06-05 | $17.91 | $18.38 | $17.91 | $18.35 | $18.03 | 2,035,700 |
2017-06-02 | $17.76 | $17.98 | $17.43 | $17.88 | $17.57 | 2,366,560 |
2017-06-01 | $18.39 | $18.57 | $17.66 | $17.76 | $17.45 | 3,903,500 |
2017-05-31 | $19.10 | $19.39 | $18.40 | $18.41 | $18.09 | 2,856,870 |
2017-05-30 | $18.86 | $18.86 | $18.86 | $18.86 | $18.54 | 0 |
2017-05-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.54 | 0 |
2017-05-26 | $18.80 | $19.10 | $18.68 | $18.86 | $18.54 | 1,965,600 |
2017-05-25 | $18.93 | $19.00 | $18.28 | $18.82 | $18.50 | 3,241,340 |
2017-05-24 | $18.48 | $19.02 | $18.23 | $19.00 | $18.67 | 1,568,480 |
2017-05-23 | $19.21 | $19.29 | $18.41 | $18.60 | $18.14 | 3,066,790 |
2017-05-22 | $19.84 | $19.84 | $19.08 | $19.35 | $18.87 | 2,376,560 |
2017-05-19 | $19.74 | $19.93 | $19.62 | $19.84 | $19.35 | 1,536,540 |
2017-05-18 | $19.85 | $19.95 | $19.68 | $19.69 | $19.20 | 1,593,350 |
2017-05-17 | $19.65 | $19.98 | $19.58 | $19.82 | $19.33 | 2,184,130 |
2017-05-16 | $19.12 | $19.80 | $19.02 | $19.76 | $19.27 | 2,790,340 |
2017-05-15 | $19.15 | $19.39 | $19.02 | $19.25 | $18.77 | 1,819,960 |
2017-05-12 | $19.26 | $19.30 | $18.81 | $19.00 | $18.53 | 2,137,010 |
2017-05-11 | $19.35 | $19.47 | $17.81 | $19.26 | $18.78 | 7,575,830 |
2017-05-10 | $20.07 | $20.10 | $19.31 | $19.50 | $19.01 | 3,176,950 |
2017-05-09 | $19.85 | $20.10 | $19.36 | $19.89 | $19.39 | 3,516,130 |
2017-05-08 | $20.40 | $20.70 | $19.80 | $19.89 | $19.39 | 3,167,670 |
2017-05-05 | $20.61 | $20.77 | $20.30 | $20.40 | $19.89 | 1,979,840 |
2017-05-04 | $20.30 | $20.80 | $20.27 | $20.67 | $20.16 | 2,362,720 |
2017-05-03 | $21.32 | $21.32 | $20.30 | $20.50 | $19.99 | 3,506,380 |
2017-05-02 | $21.15 | $21.40 | $21.05 | $21.29 | $20.76 | 2,585,620 |
2017-05-01 | $21.30 | $21.30 | $21.30 | $21.30 | $20.77 | 0 |
2017-04-28 | $21.03 | $21.48 | $21.03 | $21.30 | $20.77 | 3,622,150 |
2017-04-27 | $20.80 | $21.49 | $20.61 | $21.33 | $20.80 | 7,249,220 |
2017-04-26 | $20.92 | $21.17 | $20.30 | $20.58 | $20.07 | 3,810,180 |
2017-04-25 | $21.39 | $21.39 | $20.69 | $20.94 | $20.42 | 2,109,050 |
2017-04-24 | $20.89 | $21.14 | $20.00 | $20.60 | $20.09 | 2,942,030 |
2017-04-21 | $21.12 | $21.40 | $20.91 | $20.95 | $20.43 | 2,046,400 |
2017-04-20 | $21.30 | $21.53 | $20.97 | $21.11 | $20.58 | 2,365,800 |
2017-04-19 | $21.33 | $21.41 | $20.87 | $21.38 | $20.85 | 4,623,550 |
2017-04-18 | $21.95 | $22.34 | $21.21 | $21.34 | $20.81 | 4,258,280 |
2017-04-17 | $22.03 | $22.56 | $21.80 | $21.92 | $21.37 | 3,612,330 |
2017-04-14 | $22.13 | $22.33 | $21.72 | $22.02 | $21.47 | 3,522,580 |
2017-04-13 | $21.74 | $22.22 | $21.70 | $22.13 | $21.58 | 3,307,010 |
2017-04-12 | $21.76 | $22.12 | $21.52 | $21.74 | $21.20 | 4,012,310 |
2017-04-11 | $21.82 | $21.92 | $21.46 | $21.76 | $21.22 | 4,925,700 |
2017-04-10 | $22.60 | $22.69 | $21.60 | $21.71 | $21.17 | 7,867,060 |
2017-04-07 | $22.99 | $22.99 | $22.13 | $22.60 | $22.04 | 9,624,950 |
2017-04-06 | $23.20 | $23.77 | $22.85 | $23.11 | $22.53 | 8,563,780 |
2017-04-05 | $22.70 | $23.76 | $22.15 | $22.90 | $22.33 | 12,775,650 |
2017-04-04 | $21.89 | $21.89 | $21.89 | $21.89 | $21.35 | 0 |
2017-04-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.35 | 0 |
2017-03-31 | $21.80 | $22.15 | $21.59 | $21.89 | $21.35 | 3,367,660 |
2017-03-30 | $21.79 | $21.95 | $21.52 | $21.60 | $21.06 | 6,331,600 |
2017-03-29 | $22.08 | $22.49 | $21.80 | $21.85 | $21.31 | 5,897,690 |
2017-03-28 | $22.00 | $22.25 | $21.68 | $22.05 | $21.50 | 4,955,340 |
2017-03-27 | $21.39 | $22.48 | $21.39 | $22.00 | $21.45 | 9,632,200 |
2017-03-24 | $20.66 | $21.49 | $20.61 | $21.30 | $20.77 | 7,911,110 |
2017-03-23 | $20.45 | $20.91 | $20.35 | $20.70 | $20.18 | 3,933,650 |
2017-03-22 | $20.63 | $20.75 | $20.19 | $20.40 | $19.89 | 2,345,020 |
2017-03-21 | $20.40 | $20.80 | $20.18 | $20.70 | $20.18 | 4,697,170 |
2017-03-20 | $20.19 | $20.38 | $20.06 | $20.27 | $19.77 | 1,678,100 |
2017-03-17 | $20.70 | $20.70 | $20.20 | $20.20 | $19.70 | 2,452,330 |
2017-03-16 | $19.92 | $20.68 | $19.90 | $20.58 | $20.07 | 3,640,580 |
2017-03-15 | $19.82 | $20.15 | $19.82 | $20.00 | $19.50 | 1,588,570 |
2017-03-14 | $20.01 | $20.27 | $19.88 | $20.03 | $19.53 | 1,902,460 |
2017-03-13 | $19.78 | $20.13 | $19.68 | $20.02 | $19.52 | 3,240,260 |
2017-03-10 | $20.23 | $20.33 | $19.71 | $19.81 | $19.32 | 4,017,040 |
2017-03-09 | $20.20 | $20.35 | $20.16 | $20.24 | $19.74 | 1,786,000 |
2017-03-08 | $20.38 | $20.50 | $20.16 | $20.31 | $19.80 | 3,374,500 |
2017-03-07 | $20.52 | $20.77 | $20.31 | $20.31 | $19.80 | 2,488,470 |
2017-03-06 | $20.50 | $20.65 | $20.17 | $20.52 | $20.01 | 2,958,840 |
2017-03-03 | $21.06 | $21.06 | $20.28 | $20.39 | $19.88 | 7,857,580 |
2017-03-02 | $21.30 | $21.57 | $21.08 | $21.08 | $20.56 | 4,926,000 |
2017-03-01 | $20.99 | $21.54 | $20.84 | $21.29 | $20.76 | 6,118,240 |
2017-02-28 | $20.99 | $21.18 | $20.81 | $20.98 | $20.46 | 3,591,390 |
2017-02-27 | $20.39 | $21.28 | $20.26 | $20.97 | $20.45 | 6,712,620 |
2017-02-24 | $20.45 | $20.47 | $20.10 | $20.27 | $19.77 | 3,438,880 |
2017-02-23 | $20.77 | $20.90 | $20.11 | $20.19 | $19.69 | 4,838,240 |
2017-02-22 | $20.79 | $20.98 | $20.42 | $20.54 | $20.03 | 3,747,820 |
2017-02-21 | $20.91 | $21.10 | $20.70 | $20.77 | $20.25 | 3,813,470 |
2017-02-20 | $20.60 | $20.78 | $20.31 | $20.74 | $20.22 | 4,434,440 |
2017-02-17 | $20.80 | $21.18 | $20.00 | $20.31 | $19.80 | 6,385,440 |
2017-02-16 | $20.99 | $21.25 | $20.71 | $20.83 | $20.31 | 4,210,300 |
2017-02-15 | $20.94 | $21.50 | $20.82 | $20.88 | $20.36 | 7,713,020 |
2017-02-14 | $20.70 | $20.99 | $20.50 | $20.74 | $20.22 | 3,473,800 |
2017-02-13 | $20.72 | $21.06 | $20.48 | $20.85 | $20.33 | 4,770,770 |
2017-02-10 | $20.88 | $21.53 | $20.61 | $20.66 | $20.15 | 7,101,530 |
2017-02-09 | $21.00 | $21.30 | $20.76 | $20.90 | $20.38 | 5,712,180 |
2017-02-08 | $20.95 | $21.47 | $20.67 | $21.20 | $20.67 | 6,368,840 |
2017-02-07 | $20.00 | $21.58 | $19.87 | $21.19 | $20.66 | 12,833,000 |
2017-02-06 | $20.00 | $20.39 | $19.63 | $19.82 | $19.33 | 5,829,790 |
2017-02-03 | $19.59 | $20.66 | $19.30 | $20.00 | $19.50 | 8,896,860 |
2017-02-02 | $19.57 | $19.57 | $19.57 | $19.57 | $19.08 | 0 |
2017-02-01 | $19.57 | $19.57 | $19.57 | $19.57 | $19.08 | 0 |
2017-01-31 | $19.57 | $19.57 | $19.57 | $19.57 | $19.08 | 0 |
2017-01-30 | $19.57 | $19.57 | $19.57 | $19.57 | $19.08 | 0 |
2017-01-27 | $19.57 | $19.57 | $19.57 | $19.57 | $19.08 | 0 |
2017-01-26 | $18.88 | $20.35 | $18.70 | $19.57 | $19.08 | 10,347,370 |
2017-01-25 | $19.19 | $19.27 | $18.81 | $18.95 | $18.48 | 7,552,370 |
2017-01-24 | $19.00 | $19.83 | $18.76 | $19.31 | $18.83 | 15,891,860 |
2017-01-23 | $17.18 | $18.87 | $17.13 | $18.87 | $18.40 | 9,205,850 |
2017-01-20 | $16.78 | $17.18 | $16.72 | $17.15 | $16.72 | 3,476,640 |
2017-01-19 | $17.08 | $17.11 | $16.75 | $16.84 | $16.42 | 2,764,180 |
2017-01-18 | $17.02 | $17.19 | $16.86 | $17.08 | $16.65 | 2,513,040 |
2017-01-17 | $16.70 | $17.10 | $16.65 | $17.03 | $16.61 | 4,321,920 |
2017-01-16 | $16.68 | $17.05 | $16.10 | $16.68 | $16.26 | 4,373,740 |
2017-01-13 | $17.21 | $17.50 | $16.80 | $16.88 | $16.46 | 4,126,030 |
2017-01-12 | $17.50 | $17.51 | $17.21 | $17.21 | $16.78 | 3,071,900 |
2017-01-11 | $17.36 | $17.62 | $17.23 | $17.42 | $16.99 | 4,119,490 |
2017-01-10 | $17.23 | $17.68 | $17.10 | $17.41 | $16.98 | 7,396,120 |
2017-01-09 | $16.84 | $17.25 | $16.84 | $17.23 | $16.80 | 4,315,390 |
2017-01-06 | $16.91 | $17.18 | $16.84 | $16.85 | $16.43 | 3,569,130 |
2017-01-05 | $16.73 | $17.16 | $16.63 | $17.01 | $16.59 | 4,814,140 |
2017-01-04 | $16.88 | $16.88 | $16.51 | $16.78 | $16.36 | 5,806,110 |
2017-01-03 | $17.01 | $17.12 | $16.78 | $16.89 | $16.47 | 4,310,100 |
2017-01-02 | $17.16 | $17.16 | $17.16 | $17.16 | $16.73 | 0 |
2016-12-30 | $16.80 | $17.25 | $16.80 | $17.16 | $16.73 | 10,470,810 |
2016-12-29 | $16.33 | $17.00 | $16.33 | $16.93 | $16.51 | 9,582,270 |
2016-12-28 | $16.33 | $16.60 | $16.25 | $16.30 | $15.89 | 4,085,880 |
2016-12-27 | $16.16 | $16.52 | $16.08 | $16.33 | $15.92 | 4,499,310 |
2016-12-26 | $15.71 | $16.16 | $15.70 | $16.16 | $15.76 | 5,555,670 |
2016-12-23 | $15.79 | $15.83 | $15.70 | $15.71 | $15.32 | 2,077,160 |
2016-12-22 | $15.72 | $15.84 | $15.70 | $15.79 | $15.40 | 2,205,890 |
2016-12-21 | $15.74 | $15.83 | $15.64 | $15.80 | $15.41 | 1,889,850 |
2016-12-20 | $15.65 | $15.70 | $15.60 | $15.67 | $15.28 | 2,949,330 |
2016-12-19 | $16.19 | $16.19 | $15.60 | $15.65 | $15.26 | 6,437,990 |
2016-12-16 | $16.30 | $16.35 | $16.09 | $16.15 | $15.75 | 4,183,380 |
2016-12-15 | $16.24 | $16.39 | $16.10 | $16.30 | $15.89 | 2,914,060 |
2016-12-14 | $16.19 | $16.38 | $16.09 | $16.25 | $15.85 | 2,296,940 |
2016-12-13 | $16.27 | $16.34 | $16.03 | $16.18 | $15.78 | 2,563,200 |
2016-12-12 | $16.65 | $16.88 | $16.13 | $16.25 | $15.85 | 4,549,920 |
2016-12-09 | $16.86 | $16.93 | $16.67 | $16.71 | $16.29 | 2,946,310 |
2016-12-08 | $16.68 | $16.93 | $16.56 | $16.81 | $16.39 | 6,024,400 |
2016-12-07 | $16.35 | $16.60 | $16.25 | $16.58 | $16.17 | 2,794,000 |
2016-12-06 | $16.12 | $16.43 | $16.08 | $16.31 | $15.90 | 2,573,650 |
2016-12-05 | $16.22 | $16.36 | $16.06 | $16.12 | $15.72 | 3,355,110 |
2016-12-02 | $16.72 | $16.75 | $16.20 | $16.25 | $15.85 | 4,559,390 |
2016-12-01 | $16.55 | $16.73 | $16.46 | $16.68 | $16.26 | 3,290,810 |
2016-11-30 | $16.53 | $16.68 | $16.45 | $16.55 | $16.14 | 3,329,190 |
2016-11-29 | $16.66 | $16.78 | $16.50 | $16.50 | $16.09 | 3,403,860 |
2016-11-28 | $16.85 | $16.85 | $16.55 | $16.66 | $16.25 | 3,489,570 |
2016-11-25 | $17.04 | $17.20 | $16.52 | $16.79 | $16.37 | 7,208,820 |
2016-11-24 | $16.79 | $17.39 | $16.74 | $17.04 | $16.62 | 6,296,360 |
2016-11-23 | $16.89 | $16.95 | $16.65 | $16.79 | $16.37 | 5,156,160 |
2016-11-22 | $16.93 | $17.08 | $16.75 | $16.89 | $16.47 | 4,978,430 |
2016-11-21 | $17.10 | $17.17 | $16.75 | $16.95 | $16.53 | 7,354,210 |
2016-11-18 | $17.31 | $17.39 | $17.01 | $17.01 | $16.59 | 4,110,320 |
2016-11-17 | $17.23 | $17.58 | $17.20 | $17.30 | $16.87 | 4,523,840 |
2016-11-16 | $17.30 | $17.63 | $17.20 | $17.22 | $16.79 | 5,845,890 |
2016-11-15 | $17.18 | $17.40 | $17.16 | $17.29 | $16.86 | 4,865,250 |
2016-11-14 | $16.83 | $17.35 | $16.70 | $17.20 | $16.77 | 9,481,240 |
2016-11-11 | $16.74 | $16.86 | $16.47 | $16.79 | $16.37 | 4,946,160 |
2016-11-10 | $16.67 | $16.88 | $16.55 | $16.59 | $16.18 | 4,740,920 |
2016-11-09 | $16.58 | $16.67 | $16.18 | $16.50 | $16.09 | 6,945,050 |
2016-11-08 | $16.43 | $16.63 | $16.36 | $16.55 | $16.14 | 3,943,090 |
2016-11-07 | $16.69 | $16.69 | $16.31 | $16.41 | $16.00 | 3,831,850 |
2016-11-04 | $16.25 | $16.90 | $16.25 | $16.54 | $16.13 | 6,270,300 |
2016-11-03 | $16.11 | $16.45 | $16.00 | $16.23 | $15.83 | 5,822,810 |
2016-11-02 | $16.37 | $16.38 | $16.08 | $16.17 | $15.77 | 4,175,750 |
2016-11-01 | $16.04 | $16.46 | $16.04 | $16.37 | $15.96 | 5,516,120 |
2016-10-31 | $16.20 | $16.59 | $15.95 | $16.04 | $15.64 | 0 |
2016-10-28 | $15.65 | $16.80 | $15.55 | $16.38 | $15.97 | 13,400,110 |
2016-10-27 | $15.68 | $15.84 | $15.50 | $15.59 | $15.20 | 2,284,650 |
2016-10-26 | $15.69 | $15.88 | $15.61 | $15.69 | $15.30 | 4,079,060 |
2016-10-25 | $15.53 | $15.73 | $15.50 | $15.68 | $15.29 | 2,923,090 |
2016-10-24 | $15.44 | $15.62 | $15.36 | $15.59 | $15.20 | 3,789,940 |
2016-10-21 | $15.30 | $15.49 | $15.25 | $15.46 | $15.08 | 3,328,840 |
2016-10-20 | $15.50 | $15.50 | $15.38 | $15.40 | $15.02 | 2,445,750 |
2016-10-19 | $15.61 | $15.61 | $15.43 | $15.46 | $15.08 | 3,303,170 |
2016-10-18 | $15.28 | $15.85 | $15.17 | $15.61 | $15.22 | 5,140,840 |
2016-10-17 | $15.35 | $15.35 | $15.16 | $15.18 | $14.80 | 2,494,200 |
2016-10-14 | $15.29 | $15.32 | $15.12 | $15.20 | $14.82 | 2,724,470 |
2016-10-13 | $15.35 | $15.38 | $15.22 | $15.29 | $14.91 | 1,897,130 |
2016-10-12 | $15.39 | $15.39 | $15.20 | $15.33 | $14.95 | 1,862,600 |
2016-10-11 | $15.44 | $15.55 | $15.21 | $15.39 | $15.01 | 3,700,120 |
2016-10-10 | $14.92 | $15.48 | $14.92 | $15.42 | $15.04 | 4,093,450 |
2016-10-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.52 | 0 |
2016-10-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.52 | 0 |
2016-10-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.52 | 0 |
2016-10-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.52 | 0 |
2016-10-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.52 | 0 |
2016-09-30 | $14.87 | $15.19 | $14.84 | $14.89 | $14.52 | 1,403,520 |
2016-09-29 | $14.92 | $14.97 | $14.81 | $14.84 | $14.47 | 1,915,400 |
2016-09-28 | $15.00 | $15.03 | $14.77 | $14.86 | $14.49 | 1,501,490 |
2016-09-27 | $14.80 | $15.04 | $14.78 | $14.94 | $14.57 | 3,233,570 |
2016-09-26 | $15.01 | $15.15 | $14.71 | $14.81 | $14.44 | 3,413,400 |
2016-09-23 | $15.20 | $15.20 | $15.03 | $15.11 | $14.73 | 1,945,110 |
2016-09-22 | $15.33 | $15.33 | $15.10 | $15.13 | $14.75 | 1,933,050 |
2016-09-21 | $15.34 | $15.34 | $15.14 | $15.18 | $14.80 | 1,788,960 |
2016-09-20 | $15.19 | $15.35 | $15.07 | $15.31 | $14.93 | 3,459,180 |
2016-09-19 | $15.00 | $15.21 | $15.00 | $15.10 | $14.72 | 2,320,830 |
2016-09-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 0 |
2016-09-15 | $15.00 | $15.00 | $15.00 | $15.00 | $14.63 | 0 |
2016-09-14 | $15.23 | $15.35 | $14.94 | $15.00 | $14.63 | 3,120,160 |
2016-09-13 | $15.30 | $15.40 | $15.10 | $15.23 | $14.85 | 3,021,620 |
2016-09-12 | $15.58 | $15.58 | $14.17 | $15.25 | $14.87 | 6,462,540 |
2016-09-09 | $15.87 | $15.87 | $15.68 | $15.74 | $15.35 | 2,797,620 |
2016-09-08 | $15.92 | $16.00 | $15.68 | $15.76 | $15.37 | 5,150,370 |
2016-09-07 | $16.09 | $16.14 | $15.90 | $15.91 | $15.51 | 4,025,990 |
2016-09-06 | $15.91 | $16.18 | $15.78 | $16.05 | $15.65 | 5,344,510 |
2016-09-05 | $15.95 | $16.06 | $15.86 | $15.91 | $15.51 | 1,720,360 |
2016-09-02 | $16.00 | $16.14 | $15.83 | $15.94 | $15.54 | 2,443,580 |
2016-09-01 | $16.08 | $16.24 | $15.99 | $16.07 | $15.67 | 2,798,080 |
2016-08-31 | $16.05 | $16.07 | $15.95 | $15.99 | $15.59 | 1,760,050 |
2016-08-30 | $16.09 | $16.15 | $15.91 | $15.96 | $15.56 | 1,995,520 |
2016-08-29 | $16.10 | $16.15 | $15.94 | $15.98 | $15.58 | 2,749,260 |
2016-08-26 | $16.09 | $16.25 | $16.01 | $16.11 | $15.71 | 2,679,750 |
2016-08-25 | $16.25 | $16.25 | $15.90 | $16.06 | $15.66 | 5,137,130 |
2016-08-24 | $16.40 | $16.40 | $16.23 | $16.33 | $15.92 | 3,444,410 |
2016-08-23 | $16.45 | $16.49 | $16.27 | $16.30 | $15.89 | 2,830,450 |
2016-08-22 | $16.66 | $16.77 | $16.34 | $16.38 | $15.97 | 5,388,090 |
2016-08-19 | $16.35 | $16.66 | $16.21 | $16.59 | $16.18 | 7,634,240 |
2016-08-18 | $16.31 | $16.42 | $16.20 | $16.36 | $15.95 | 3,816,510 |
2016-08-17 | $16.55 | $16.60 | $16.29 | $16.36 | $15.95 | 4,925,600 |
2016-08-16 | $16.24 | $16.53 | $16.09 | $16.45 | $16.04 | 6,498,750 |
2016-08-15 | $16.01 | $16.43 | $15.84 | $16.25 | $15.85 | 7,225,660 |
2016-08-12 | $15.80 | $15.99 | $15.79 | $15.94 | $15.54 | 2,580,270 |
2016-08-11 | $16.10 | $16.11 | $15.81 | $15.85 | $15.46 | 4,283,000 |
2016-08-10 | $16.36 | $16.39 | $16.10 | $16.10 | $15.70 | 4,432,240 |
2016-08-09 | $16.30 | $16.40 | $16.20 | $16.31 | $15.90 | 5,086,600 |
2016-08-08 | $15.78 | $16.94 | $15.60 | $16.44 | $16.03 | 9,689,150 |
2016-08-05 | $16.00 | $16.13 | $15.80 | $15.80 | $15.41 | 2,835,230 |
2016-08-04 | $15.95 | $16.05 | $15.83 | $16.02 | $15.62 | 2,986,180 |
2016-08-03 | $16.06 | $16.16 | $15.75 | $15.90 | $15.50 | 3,351,940 |
2016-08-02 | $15.72 | $16.22 | $15.70 | $16.15 | $15.75 | 3,775,190 |
2016-08-01 | $16.17 | $16.25 | $15.56 | $15.85 | $15.46 | 6,403,010 |
2016-07-29 | $16.44 | $16.55 | $16.18 | $16.18 | $15.78 | 5,551,960 |
2016-07-28 | $16.40 | $16.68 | $16.15 | $16.37 | $15.96 | 9,898,870 |
2016-07-27 | $17.35 | $17.52 | $16.25 | $16.56 | $16.15 | 15,573,130 |
2016-07-26 | $17.25 | $17.45 | $17.10 | $17.29 | $16.86 | 9,388,640 |
2016-07-25 | $16.85 | $17.36 | $16.80 | $17.22 | $16.79 | 14,900,140 |
2016-07-22 | $16.50 | $16.96 | $16.50 | $16.78 | $16.36 | 8,413,810 |
2016-07-21 | $16.55 | $16.78 | $16.45 | $16.53 | $16.12 | 5,405,290 |
2016-07-20 | $16.79 | $16.92 | $16.55 | $16.59 | $16.18 | 5,312,930 |
2016-07-19 | $16.85 | $17.06 | $16.55 | $16.81 | $16.39 | 6,785,030 |
2016-07-18 | $16.50 | $17.09 | $16.50 | $16.86 | $16.44 | 11,984,510 |
2016-07-15 | $16.39 | $16.70 | $16.28 | $16.59 | $16.18 | 10,020,360 |
2016-07-14 | $16.50 | $16.68 | $16.25 | $16.44 | $16.03 | 6,884,020 |
2016-07-13 | $16.60 | $16.79 | $16.48 | $16.57 | $16.16 | 6,862,700 |
2016-07-12 | $16.55 | $16.65 | $16.02 | $16.47 | $16.06 | 9,666,030 |
2016-07-11 | $16.86 | $17.01 | $16.50 | $16.53 | $16.12 | 12,409,820 |
2016-07-08 | $16.35 | $16.97 | $16.30 | $16.85 | $16.43 | 17,478,600 |
2016-07-07 | $16.01 | $16.45 | $16.00 | $16.31 | $15.90 | 11,703,590 |
2016-07-06 | $16.19 | $16.27 | $16.00 | $16.06 | $15.66 | 9,491,710 |
2016-07-05 | $16.25 | $16.67 | $16.00 | $16.27 | $15.86 | 16,015,210 |
2016-07-04 | $16.05 | $16.44 | $16.00 | $16.27 | $15.86 | 9,621,810 |
2016-07-01 | $16.42 | $16.48 | $16.10 | $16.10 | $15.70 | 12,172,070 |
2016-06-30 | $16.00 | $16.60 | $16.00 | $16.52 | $16.11 | 15,808,240 |
2016-06-29 | $15.95 | $16.27 | $15.85 | $16.01 | $15.61 | 10,168,590 |
2016-06-28 | $15.93 | $16.09 | $15.67 | $15.90 | $15.50 | 9,430,470 |
2016-06-27 | $15.51 | $16.10 | $15.38 | $15.99 | $15.59 | 11,200,910 |
2016-06-24 | $15.83 | $16.04 | $14.40 | $15.63 | $15.24 | 15,671,970 |
2016-06-23 | $16.10 | $16.36 | $15.74 | $15.77 | $15.38 | 14,077,390 |
2016-06-22 | $15.87 | $16.55 | $15.85 | $16.20 | $15.80 | 22,471,830 |
2016-06-21 | $15.43 | $16.30 | $15.33 | $15.95 | $15.55 | 26,031,420 |
2016-06-20 | $15.25 | $15.40 | $14.86 | $15.32 | $14.94 | 11,012,440 |
2016-06-17 | $15.39 | $15.85 | $15.08 | $15.25 | $14.87 | 14,807,080 |
2016-06-16 | $15.69 | $15.70 | $15.23 | $15.43 | $15.05 | 18,694,430 |
2016-06-15 | $14.47 | $15.80 | $14.40 | $15.71 | $15.32 | 25,555,700 |
2016-06-14 | $15.00 | $15.23 | $14.50 | $14.74 | $14.37 | 26,026,400 |
2016-06-13 | $15.20 | $15.51 | $14.66 | $15.51 | $15.12 | 33,624,250 |
2016-06-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-06-09 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-06-08 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-06-07 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-06-06 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-06-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-06-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-06-01 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-05-31 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-05-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-05-27 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-05-26 | $14.10 | $14.10 | $14.10 | $14.10 | $13.75 | 0 |
2016-05-25 | $14.06 | $14.39 | $14.01 | $14.10 | $13.75 | 8,242,680 |
2016-05-24 | $13.89 | $14.05 | $13.86 | $13.99 | $13.64 | 5,344,110 |
2016-05-23 | $13.88 | $14.20 | $13.80 | $13.99 | $13.64 | 8,619,890 |
2016-05-20 | $13.38 | $13.88 | $13.30 | $13.88 | $13.53 | 6,888,870 |
2016-05-19 | $13.33 | $13.68 | $13.25 | $13.44 | $13.11 | 7,245,550 |
2016-05-18 | $13.61 | $13.62 | $13.12 | $13.25 | $12.92 | 8,114,340 |
2016-05-17 | $13.65 | $13.86 | $13.35 | $13.77 | $13.43 | 8,836,990 |
2016-05-16 | $13.42 | $13.64 | $13.28 | $13.60 | $13.26 | 7,412,590 |
2016-05-13 | $13.81 | $13.89 | $13.38 | $13.45 | $13.12 | 7,663,870 |
2016-05-12 | $13.93 | $13.93 | $13.42 | $13.72 | $13.38 | 6,384,040 |
2016-05-11 | $14.13 | $14.22 | $13.92 | $14.00 | $13.65 | 5,311,860 |
2016-05-10 | $14.02 | $14.29 | $14.00 | $14.07 | $13.72 | 5,351,460 |
2016-05-09 | $14.53 | $14.53 | $13.91 | $14.07 | $13.72 | 10,214,160 |
2016-05-06 | $15.30 | $15.55 | $14.65 | $14.72 | $14.35 | 12,712,740 |
2016-05-05 | $15.25 | $15.40 | $15.04 | $15.31 | $14.93 | 6,716,790 |
2016-05-04 | $15.18 | $15.55 | $15.15 | $15.25 | $14.87 | 11,774,750 |
2016-05-03 | $14.74 | $15.32 | $14.67 | $15.27 | $14.89 | 12,793,310 |
2016-05-02 | $14.72 | $14.72 | $14.72 | $14.72 | $14.35 | 0 |
2016-04-29 | $14.57 | $14.84 | $14.40 | $14.72 | $14.35 | 7,086,900 |
2016-04-28 | $14.73 | $14.88 | $14.13 | $14.57 | $14.21 | 10,205,400 |
2016-04-27 | $15.10 | $15.10 | $14.72 | $14.77 | $14.40 | 6,768,450 |
2016-04-26 | $14.73 | $15.03 | $14.67 | $15.01 | $14.64 | 7,526,670 |
2016-04-25 | $14.90 | $15.05 | $14.60 | $14.85 | $14.48 | 12,643,960 |
2016-04-22 | $14.53 | $14.85 | $14.20 | $14.62 | $14.26 | 8,029,910 |
2016-04-21 | $14.53 | $15.05 | $14.47 | $14.53 | $14.17 | 15,589,590 |
2016-04-20 | $16.16 | $16.24 | $14.51 | $14.51 | $14.15 | 23,516,420 |
2016-04-19 | $16.26 | $16.31 | $15.89 | $16.12 | $15.72 | 13,299,250 |
2016-04-18 | $16.95 | $17.00 | $15.95 | $16.19 | $15.79 | 16,789,190 |
2016-04-15 | $17.10 | $17.54 | $16.98 | $17.13 | $16.70 | 14,145,950 |
2016-04-14 | $17.16 | $17.26 | $16.75 | $17.01 | $16.59 | 14,982,730 |
2016-04-13 | $17.50 | $17.50 | $16.80 | $17.23 | $16.80 | 22,390,940 |
2016-04-12 | $18.00 | $18.79 | $17.04 | $17.18 | $16.75 | 32,168,270 |
2016-04-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-04-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-04-07 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-04-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-04-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-04-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-03-31 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-03-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-03-29 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-03-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.36 | 0 |
2016-03-25 | $16.61 | $17.89 | $16.61 | $17.80 | $17.36 | 28,313,650 |
2016-03-24 | $16.46 | $17.20 | $16.41 | $16.59 | $16.18 | 19,183,870 |
2016-03-23 | $16.27 | $16.69 | $16.17 | $16.56 | $16.15 | 12,027,010 |
2016-03-22 | $16.40 | $16.65 | $16.10 | $16.15 | $15.75 | 14,947,830 |
2016-03-21 | $16.38 | $16.89 | $16.10 | $16.51 | $16.10 | 21,643,590 |
2016-03-18 | $14.90 | $16.24 | $14.80 | $15.98 | $15.58 | 24,468,620 |
2016-03-17 | $14.06 | $14.88 | $13.85 | $14.84 | $14.47 | 14,765,950 |
2016-03-16 | $14.59 | $14.65 | $13.81 | $13.95 | $13.60 | 12,617,610 |
2016-03-15 | $15.09 | $15.09 | $14.36 | $14.37 | $14.01 | 13,970,610 |
2016-03-14 | $14.65 | $15.34 | $14.50 | $15.10 | $14.72 | 17,233,250 |
2016-03-11 | $13.80 | $14.54 | $13.60 | $14.43 | $14.07 | 13,354,810 |
2016-03-10 | $14.16 | $14.45 | $13.81 | $13.92 | $13.57 | 11,860,350 |
2016-03-09 | $13.60 | $14.59 | $13.40 | $14.13 | $13.78 | 19,538,960 |
2016-03-08 | $13.56 | $13.90 | $12.81 | $13.88 | $13.53 | 15,797,720 |
2016-03-07 | $13.52 | $14.10 | $13.43 | $13.57 | $13.23 | 9,086,520 |
2016-03-04 | $14.26 | $14.34 | $13.20 | $13.32 | $12.99 | 10,459,580 |
2016-03-03 | $14.50 | $14.96 | $14.26 | $14.26 | $13.90 | 15,158,180 |
2016-03-02 | $13.67 | $14.57 | $13.60 | $14.50 | $14.14 | 13,677,970 |
2016-03-01 | $13.55 | $13.81 | $12.89 | $13.81 | $13.47 | 17,112,750 |
2016-02-29 | $14.60 | $14.68 | $13.36 | $13.49 | $13.15 | 12,638,830 |
2016-02-26 | $15.12 | $15.27 | $14.10 | $14.75 | $14.38 | 14,489,350 |
2016-02-25 | $16.85 | $16.85 | $15.13 | $15.13 | $14.75 | 11,903,290 |
2016-02-24 | $16.68 | $16.99 | $16.35 | $16.81 | $16.39 | 9,580,060 |
2016-02-23 | $17.35 | $17.50 | $16.61 | $16.91 | $16.49 | 11,926,260 |
2016-02-22 | $17.35 | $17.43 | $17.06 | $17.33 | $16.90 | 11,073,690 |
2016-02-19 | $17.04 | $17.34 | $16.99 | $17.03 | $16.61 | 7,779,190 |
2016-02-18 | $17.90 | $17.98 | $17.00 | $17.03 | $16.61 | 9,426,360 |
2016-02-17 | $17.40 | $17.78 | $17.10 | $17.58 | $17.14 | 7,602,740 |
2016-02-16 | $17.00 | $17.59 | $17.00 | $17.57 | $17.13 | 8,095,180 |
2016-02-15 | $15.90 | $16.90 | $15.89 | $16.82 | $16.40 | 7,377,820 |
2016-02-12 | $16.57 | $16.57 | $16.57 | $16.57 | $16.16 | 0 |
2016-02-11 | $16.57 | $16.57 | $16.57 | $16.57 | $16.16 | 0 |
2016-02-10 | $16.57 | $16.57 | $16.57 | $16.57 | $16.16 | 0 |
2016-02-09 | $16.57 | $16.57 | $16.57 | $16.57 | $16.16 | 0 |
2016-02-08 | $16.57 | $16.57 | $16.57 | $16.57 | $16.16 | 0 |
2016-02-05 | $16.69 | $16.99 | $16.31 | $16.57 | $16.16 | 6,345,420 |
2016-02-04 | $16.29 | $16.69 | $16.25 | $16.60 | $16.19 | 8,578,090 |
2016-02-03 | $15.73 | $16.42 | $15.73 | $16.09 | $15.69 | 7,524,580 |
2016-02-02 | $15.38 | $16.50 | $15.33 | $16.02 | $15.62 | 8,148,790 |
2016-02-01 | $15.60 | $15.80 | $15.07 | $15.24 | $14.86 | 7,239,840 |
2016-01-29 | $14.73 | $16.10 | $14.73 | $15.70 | $15.31 | 9,526,810 |
2016-01-28 | $15.50 | $15.99 | $14.65 | $14.97 | $14.60 | 11,371,260 |
2016-01-27 | $16.80 | $16.89 | $15.01 | $15.70 | $15.31 | 16,225,730 |
2016-01-26 | $17.45 | $18.68 | $16.50 | $16.68 | $16.26 | 13,429,020 |
2016-01-25 | $18.26 | $18.46 | $17.51 | $17.62 | $17.18 | 10,629,100 |
2016-01-22 | $18.00 | $18.48 | $17.02 | $18.06 | $17.61 | 9,134,430 |
2016-01-21 | $18.55 | $19.20 | $17.78 | $17.93 | $17.48 | 7,614,860 |
2016-01-20 | $19.02 | $19.90 | $18.63 | $18.91 | $18.44 | 9,921,130 |
2016-01-19 | $18.20 | $19.28 | $17.98 | $19.18 | $18.70 | 9,733,890 |
2016-01-18 | $16.66 | $18.89 | $16.66 | $18.35 | $17.89 | 10,457,510 |
2016-01-15 | $18.81 | $19.10 | $17.75 | $18.07 | $17.62 | 10,011,420 |
2016-01-14 | $17.30 | $19.23 | $16.73 | $19.06 | $18.59 | 12,867,140 |
2016-01-13 | $20.99 | $21.39 | $18.59 | $18.59 | $18.13 | 13,396,440 |
2016-01-12 | $21.73 | $22.45 | $20.00 | $20.66 | $20.15 | 10,287,880 |
2016-01-11 | $23.95 | $23.95 | $21.78 | $21.78 | $21.24 | 7,399,770 |
2016-01-08 | $24.94 | $24.94 | $21.55 | $24.20 | $23.60 | 10,782,540 |
2016-01-07 | $26.29 | $27.40 | $23.85 | $23.89 | $23.30 | 3,054,200 |
2016-01-06 | $26.23 | $26.88 | $25.62 | $26.50 | $25.84 | 12,143,850 |
2016-01-05 | $25.38 | $27.47 | $24.99 | $25.72 | $25.08 | 14,915,680 |
2016-01-04 | $31.00 | $31.50 | $27.77 | $27.77 | $27.08 | 8,480,590 |
2016-01-01 | $30.85 | $30.85 | $30.85 | $30.85 | $30.08 | 0 |
2015-12-31 | $31.60 | $31.93 | $30.77 | $30.85 | $30.08 | 9,142,130 |
2015-12-30 | $29.30 | $31.93 | $29.04 | $31.93 | $31.14 | 16,248,810 |
2015-12-29 | $28.90 | $29.36 | $28.30 | $29.03 | $28.31 | 5,150,450 |
2015-12-28 | $29.68 | $29.69 | $28.90 | $28.98 | $28.26 | 6,145,150 |
2015-12-25 | $29.77 | $29.88 | $28.94 | $29.39 | $28.66 | 5,186,100 |
2015-12-24 | $29.06 | $29.55 | $28.42 | $29.45 | $28.72 | 6,076,920 |
2015-12-23 | $29.59 | $29.67 | $28.80 | $29.05 | $28.33 | 9,372,800 |
2015-12-22 | $31.00 | $31.00 | $28.93 | $29.68 | $28.94 | 16,871,720 |
2015-12-21 | $31.00 | $31.75 | $30.68 | $31.02 | $30.25 | 12,115,480 |
2015-12-18 | $30.00 | $32.01 | $30.00 | $31.03 | $30.26 | 10,623,700 |
2015-12-17 | $31.00 | $31.90 | $29.50 | $30.49 | $29.73 | 15,608,850 |
2015-12-16 | $29.60 | $31.00 | $29.38 | $30.38 | $29.62 | 13,520,640 |
2015-12-15 | $28.67 | $29.64 | $28.50 | $29.08 | $28.36 | 11,753,150 |
2015-12-14 | $28.01 | $28.75 | $26.79 | $28.70 | $27.99 | 12,504,250 |
2015-12-11 | $27.00 | $28.98 | $26.73 | $28.12 | $27.42 | 17,557,790 |
2015-12-10 | $25.50 | $27.85 | $25.43 | $27.20 | $26.52 | 22,042,710 |
2015-12-09 | $24.80 | $25.60 | $24.72 | $25.32 | $24.69 | 8,078,650 |
2015-12-08 | $24.95 | $25.15 | $24.36 | $24.85 | $24.23 | 5,939,160 |
2015-12-07 | $25.09 | $25.57 | $24.61 | $24.96 | $24.34 | 8,489,850 |
2015-12-04 | $24.08 | $25.49 | $23.83 | $24.87 | $24.25 | 14,619,880 |
2015-12-03 | $23.45 | $24.17 | $23.23 | $23.95 | $23.35 | 10,134,490 |
2015-12-02 | $24.11 | $24.48 | $22.82 | $23.25 | $22.67 | 9,179,190 |
2015-12-01 | $24.00 | $24.55 | $23.70 | $24.11 | $23.51 | 6,831,780 |
2015-11-30 | $23.90 | $24.60 | $21.98 | $23.97 | $23.37 | 9,034,750 |
2015-11-27 | $25.28 | $25.48 | $23.02 | $23.89 | $23.30 | 12,601,220 |
2015-11-26 | $26.19 | $26.55 | $25.00 | $25.17 | $24.54 | 12,502,690 |
2015-11-25 | $25.63 | $26.30 | $25.01 | $26.19 | $25.54 | 12,004,580 |
2015-11-24 | $25.70 | $25.88 | $24.77 | $25.63 | $24.99 | 6,649,780 |
2015-11-23 | $26.40 | $26.97 | $25.33 | $25.60 | $24.96 | 10,467,250 |
2015-11-20 | $25.50 | $27.14 | $25.00 | $26.77 | $26.10 | 12,267,390 |
2015-11-19 | $24.90 | $25.30 | $24.20 | $25.30 | $24.67 | 10,780,270 |
2015-11-18 | $25.68 | $25.99 | $24.00 | $24.10 | $23.50 | 11,482,910 |
2015-11-17 | $27.50 | $28.51 | $25.01 | $25.33 | $24.70 | 17,177,710 |
2015-11-16 | $26.70 | $27.73 | $26.33 | $27.50 | $26.82 | 8,408,000 |
2015-11-13 | $25.40 | $27.98 | $24.98 | $27.32 | $26.64 | 13,932,050 |
2015-11-12 | $25.70 | $26.07 | $24.80 | $25.65 | $25.01 | 13,576,560 |
2015-11-11 | $23.85 | $26.00 | $23.85 | $25.68 | $25.04 | 18,681,030 |
2015-11-10 | $23.74 | $24.48 | $23.30 | $23.85 | $23.26 | 12,822,200 |
2015-11-09 | $22.72 | $24.50 | $22.50 | $23.72 | $23.13 | 19,299,580 |
2015-11-06 | $20.60 | $22.52 | $20.59 | $22.52 | $21.96 | 16,541,730 |
2015-11-05 | $20.34 | $20.60 | $20.00 | $20.47 | $19.96 | 14,298,850 |
2015-11-04 | $19.21 | $20.59 | $19.20 | $20.45 | $19.94 | 16,517,950 |
2015-11-03 | $19.38 | $19.66 | $18.77 | $19.27 | $18.79 | 9,123,810 |
2015-11-02 | $18.53 | $19.85 | $18.23 | $19.42 | $18.94 | 14,049,770 |
2015-10-30 | $18.88 | $19.37 | $18.40 | $19.09 | $18.61 | 11,851,850 |
2015-10-29 | $18.82 | $19.30 | $18.12 | $18.85 | $18.38 | 12,521,600 |
2015-10-28 | $18.55 | $19.17 | $18.43 | $18.77 | $18.30 | 16,844,920 |
2015-10-27 | $18.40 | $18.64 | $17.52 | $18.41 | $17.95 | 14,310,060 |
2015-10-26 | $18.86 | $19.15 | $18.35 | $18.60 | $18.14 | 16,501,910 |
2015-10-23 | $18.28 | $18.60 | $17.87 | $18.40 | $17.94 | 15,303,340 |
2015-10-22 | $17.50 | $18.25 | $17.32 | $18.14 | $17.69 | 11,968,920 |
2015-10-21 | $19.18 | $19.18 | $17.11 | $17.50 | $17.06 | 16,257,670 |
2015-10-20 | $19.36 | $19.63 | $18.93 | $19.01 | $18.54 | 13,456,150 |
2015-10-19 | $18.21 | $19.35 | $18.15 | $18.94 | $18.47 | 16,130,220 |
2015-10-16 | $18.38 | $18.50 | $17.90 | $18.15 | $17.70 | 14,189,920 |
2015-10-15 | $17.99 | $18.46 | $17.44 | $18.36 | $17.90 | 19,486,070 |
2015-10-14 | $18.96 | $19.18 | $18.07 | $18.22 | $17.77 | 8,164,540 |
2015-10-13 | $18.65 | $19.26 | $18.52 | $18.95 | $18.48 | 6,605,590 |
2015-10-12 | $17.46 | $19.21 | $17.46 | $18.85 | $18.38 | 12,057,550 |
2015-10-09 | $16.68 | $17.58 | $16.50 | $17.46 | $17.03 | 7,526,060 |
2015-10-08 | $16.28 | $17.08 | $16.15 | $16.64 | $16.23 | 8,089,250 |
2015-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 0 |
2015-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 0 |
2015-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 0 |
2015-10-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 0 |
2015-10-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.41 | 0 |
2015-09-30 | $16.28 | $16.40 | $15.60 | $15.80 | $15.41 | 5,346,530 |
2015-09-29 | $15.72 | $16.48 | $15.41 | $16.15 | $15.75 | 7,206,320 |
2015-09-28 | $15.53 | $16.05 | $15.40 | $15.95 | $15.55 | 4,273,160 |
2015-09-25 | $16.26 | $16.47 | $15.15 | $15.46 | $15.08 | 6,557,410 |
2015-09-24 | $16.18 | $16.63 | $15.70 | $16.37 | $15.96 | 8,443,300 |
2015-09-23 | $15.92 | $16.50 | $15.50 | $15.98 | $15.58 | 7,805,580 |
2015-09-22 | $16.00 | $16.88 | $15.95 | $16.26 | $15.86 | 13,081,980 |
2015-09-21 | $13.33 | $15.75 | $13.33 | $15.75 | $15.36 | 10,293,050 |
2015-09-18 | $14.42 | $14.69 | $13.71 | $14.32 | $13.96 | 6,168,320 |
2015-09-17 | $15.10 | $15.30 | $14.30 | $14.33 | $13.97 | 12,098,690 |
2015-09-16 | $13.99 | $15.37 | $13.36 | $15.12 | $14.74 | 14,185,720 |
2015-09-15 | $14.80 | $14.96 | $14.00 | $14.00 | $13.65 | 19,078,740 |
2015-09-14 | $17.30 | $17.40 | $15.55 | $15.55 | $15.16 | 7,731,550 |
2015-09-11 | $17.50 | $17.72 | $16.85 | $17.28 | $16.85 | 8,068,820 |
2015-09-10 | $17.11 | $17.98 | $16.88 | $17.45 | $17.02 | 7,944,490 |
2015-09-09 | $17.00 | $17.80 | $16.76 | $17.29 | $16.86 | 11,957,520 |
2015-09-08 | $15.65 | $16.80 | $15.44 | $16.65 | $16.24 | 8,061,380 |
2015-09-07 | $15.90 | $16.65 | $15.20 | $15.86 | $15.47 | 16,220,330 |
Zhejiang Kaishan Compressor Company Ltd (300257) News Headlines
Recent Zhejiang Kaishan Compressor Company Ltd (300257) News
Similar Companies to Zhejiang Kaishan Compressor Company Ltd (300257) 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 | -- | -- | -- |