Longmaster InformationTechnology Company Ltd (300288) Exchange: SHE
Data as of July 17, 2025
$15.18 ($0.11) 0.73%
Longmaster InformationTechnology Company Ltd - Daily Information
Click for more stock information on Longmaster InformationTechnology Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $15.07 |
Previous Close | $15.18 |
High | $15.36 |
Low | $15.03 |
Adjusted Open | $15.07 |
Previous Adjusted Close | $15.18 |
Adjusted High | $15.36 |
Adjusted Low | $15.03 |
About Longmaster InformationTechnology Company Ltd (300288)
Guiyang Longmaster Information & Technology Co Ltd is principally engaged in the provision of community voice value added services. The Company's main product is a large voice friends making community platform named Dianhua Duiduipeng, which provides group chat services, one to one chat services, game services, exclusive chatting room services, as well as friends searching services, among others. Its Dianhua Duiduipeng product is based on computer telephony integration (CTI) and offers integrated voice value-added services for users through telephone network, mobile communication network and Internet network. As of December 31, 2011, the Company had 1.94 million of users.
Invest in Longmaster InformationTechnology Company Ltd (300288)
Historical Stock Data for Longmaster InformationTechnology Company Ltd (300288)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $15.07 | $15.36 | $15.03 | $15.18 | $15.18 | 9,335,100 |
2025-07-08 | $14.98 | $15.09 | $14.83 | $15.07 | $15.07 | 5,674,640 |
2025-07-07 | $14.82 | $15.11 | $14.82 | $14.89 | $14.89 | 6,385,400 |
2025-07-04 | $15.02 | $15.16 | $14.87 | $14.91 | $14.91 | 7,949,710 |
2025-07-03 | $14.98 | $15.14 | $14.91 | $15.08 | $15.08 | 7,109,150 |
2025-07-02 | $15.24 | $15.28 | $14.88 | $15.00 | $15.00 | 12,995,400 |
2025-07-01 | $15.33 | $15.98 | $15.22 | $15.43 | $15.43 | 22,242,550 |
2025-06-30 | $15.00 | $15.15 | $14.88 | $15.11 | $15.11 | 9,627,300 |
2025-06-27 | $14.87 | $15.30 | $14.78 | $15.03 | $15.03 | 11,875,090 |
2025-06-26 | $14.72 | $15.39 | $14.65 | $14.81 | $14.81 | 15,335,600 |
2025-06-25 | $14.48 | $14.74 | $14.40 | $14.71 | $14.71 | 9,509,600 |
2025-06-24 | $14.16 | $14.49 | $14.15 | $14.49 | $14.49 | 7,441,400 |
2025-06-23 | $13.66 | $14.18 | $13.58 | $14.14 | $14.14 | 6,835,100 |
2025-06-20 | $14.04 | $14.11 | $13.67 | $13.74 | $13.74 | 5,384,100 |
2025-06-19 | $14.36 | $14.48 | $13.96 | $14.06 | $14.06 | 6,132,500 |
2025-06-18 | $14.43 | $14.53 | $14.23 | $14.34 | $14.34 | 5,180,800 |
2025-06-17 | $14.41 | $14.80 | $14.30 | $14.48 | $14.48 | 7,659,000 |
2025-06-13 | $14.50 | $14.62 | $14.10 | $14.13 | $14.13 | 8,955,800 |
2025-06-12 | $14.40 | $14.80 | $14.28 | $14.62 | $14.62 | 8,976,000 |
2025-06-11 | $14.44 | $14.57 | $14.36 | $14.46 | $14.46 | 6,649,400 |
2025-06-10 | $14.59 | $14.69 | $14.20 | $14.48 | $14.48 | 9,072,400 |
2025-06-09 | $14.37 | $14.65 | $14.35 | $14.60 | $14.60 | 8,076,280 |
2025-06-06 | $14.43 | $14.48 | $14.24 | $14.38 | $14.38 | 5,587,700 |
2025-06-05 | $14.31 | $14.47 | $14.18 | $14.44 | $14.44 | 7,430,400 |
2025-06-04 | $14.35 | $14.39 | $14.18 | $14.32 | $14.32 | 5,791,600 |
2025-06-03 | $14.11 | $14.37 | $14.08 | $14.30 | $14.30 | 6,418,700 |
2025-05-30 | $14.34 | $14.38 | $14.13 | $14.17 | $14.17 | 7,227,200 |
2025-05-29 | $13.86 | $14.39 | $13.84 | $14.37 | $14.37 | 11,226,200 |
2025-05-28 | $14.30 | $14.32 | $13.81 | $13.91 | $13.91 | 9,586,900 |
2025-05-27 | $14.04 | $14.31 | $13.88 | $14.26 | $14.26 | 9,687,500 |
2025-05-26 | $13.87 | $14.10 | $13.81 | $14.06 | $14.06 | 8,209,500 |
2025-05-23 | $13.86 | $14.54 | $13.80 | $13.93 | $13.93 | 14,826,400 |
2025-05-22 | $13.98 | $14.12 | $13.77 | $13.85 | $13.85 | 4,638,800 |
2025-05-21 | $14.17 | $14.22 | $13.95 | $14.05 | $14.05 | 4,743,200 |
2025-05-20 | $14.00 | $14.24 | $13.91 | $14.21 | $14.21 | 6,042,600 |
2025-05-19 | $13.94 | $14.09 | $13.71 | $14.06 | $14.06 | 4,702,700 |
2025-05-16 | $13.83 | $14.01 | $13.74 | $13.95 | $13.95 | 4,381,240 |
2025-05-15 | $14.17 | $14.22 | $13.82 | $13.89 | $13.89 | 7,134,240 |
2025-05-14 | $14.13 | $14.50 | $14.08 | $14.22 | $14.22 | 10,615,580 |
2025-05-13 | $14.36 | $14.40 | $14.10 | $14.17 | $14.17 | 6,220,600 |
2025-05-12 | $14.17 | $14.22 | $14.00 | $14.17 | $14.17 | 5,114,300 |
2025-05-09 | $14.23 | $14.27 | $13.92 | $13.94 | $13.94 | 6,551,500 |
2025-05-08 | $14.03 | $14.36 | $13.94 | $14.30 | $14.30 | 7,782,200 |
2025-05-07 | $14.31 | $14.42 | $13.90 | $14.04 | $14.04 | 9,891,040 |
2025-05-06 | $13.85 | $14.14 | $13.80 | $14.14 | $14.14 | 8,315,700 |
2025-04-30 | $13.55 | $13.77 | $13.43 | $13.74 | $13.74 | 7,889,140 |
2025-04-29 | $13.10 | $13.50 | $12.91 | $13.46 | $13.46 | 9,145,510 |
2025-04-28 | $13.27 | $13.55 | $13.06 | $13.09 | $13.09 | 8,590,060 |
2025-04-25 | $13.26 | $14.09 | $13.24 | $13.28 | $13.28 | 16,792,700 |
2025-04-24 | $13.37 | $13.49 | $12.91 | $13.02 | $13.02 | 10,071,500 |
2025-04-23 | $13.45 | $13.65 | $13.42 | $13.50 | $13.50 | 5,831,000 |
2025-04-22 | $13.50 | $13.62 | $13.34 | $13.38 | $13.38 | 5,088,500 |
2025-04-21 | $13.21 | $13.55 | $13.15 | $13.55 | $13.55 | 5,472,500 |
2025-04-18 | $13.20 | $13.31 | $13.06 | $13.21 | $13.21 | 3,843,900 |
2025-04-17 | $13.05 | $13.36 | $13.01 | $13.22 | $13.22 | 5,473,600 |
2025-04-16 | $13.28 | $13.36 | $12.80 | $13.12 | $13.12 | 7,117,100 |
2025-04-15 | $13.42 | $13.49 | $13.23 | $13.35 | $13.35 | 4,864,300 |
2025-04-14 | $13.46 | $13.59 | $13.34 | $13.39 | $13.39 | 7,203,500 |
2025-04-11 | $13.12 | $13.44 | $13.04 | $13.24 | $13.24 | 7,574,000 |
2025-04-10 | $13.08 | $13.49 | $13.08 | $13.23 | $13.23 | 9,532,700 |
2025-04-09 | $12.20 | $12.93 | $11.28 | $12.84 | $12.84 | 12,256,800 |
2025-04-08 | $12.27 | $12.93 | $11.93 | $12.35 | $12.35 | 12,007,590 |
2025-04-07 | $14.00 | $14.13 | $11.97 | $11.97 | $11.97 | 15,168,620 |
2025-04-03 | $14.79 | $15.21 | $14.76 | $14.96 | $14.96 | 5,100,600 |
2025-04-02 | $15.08 | $15.26 | $14.94 | $15.01 | $15.01 | 6,819,500 |
2025-04-01 | $14.99 | $15.43 | $14.98 | $15.14 | $15.14 | 9,200,100 |
2025-03-31 | $14.84 | $15.01 | $14.50 | $14.95 | $14.95 | 7,892,200 |
2025-03-28 | $15.26 | $15.38 | $15.06 | $15.07 | $15.07 | 4,913,430 |
2025-03-27 | $15.19 | $15.38 | $14.90 | $15.28 | $15.28 | 6,636,800 |
2025-03-26 | $15.20 | $15.41 | $15.13 | $15.22 | $15.22 | 6,039,500 |
2025-03-25 | $15.42 | $15.53 | $15.05 | $15.22 | $15.22 | 7,195,600 |
2025-03-24 | $15.94 | $15.99 | $15.00 | $15.40 | $15.40 | 12,606,700 |
2025-03-21 | $16.33 | $16.33 | $15.93 | $16.01 | $16.01 | 9,654,210 |
2025-03-20 | $16.44 | $16.67 | $16.31 | $16.35 | $16.35 | 7,556,650 |
2025-03-19 | $16.71 | $16.87 | $16.42 | $16.51 | $16.51 | 9,351,130 |
2025-03-18 | $16.90 | $17.02 | $16.56 | $16.73 | $16.73 | 10,248,500 |
2025-03-17 | $16.98 | $17.02 | $16.66 | $16.74 | $16.74 | 9,993,680 |
2025-03-14 | $16.83 | $17.06 | $16.52 | $17.03 | $17.03 | 10,828,800 |
2025-03-13 | $17.20 | $17.22 | $16.58 | $16.82 | $16.82 | 15,233,260 |
2025-03-12 | $17.41 | $17.69 | $17.22 | $17.36 | $17.36 | 17,634,660 |
2025-03-11 | $17.01 | $17.59 | $17.00 | $17.29 | $17.29 | 21,584,700 |
2025-03-10 | $18.33 | $18.72 | $17.62 | $17.83 | $17.83 | 37,236,990 |
2025-03-07 | $17.80 | $18.09 | $17.23 | $17.41 | $17.41 | 20,871,090 |
2025-03-06 | $17.32 | $18.23 | $17.17 | $17.90 | $17.90 | 30,351,200 |
2025-03-05 | $17.19 | $17.62 | $16.77 | $17.31 | $17.31 | 20,143,610 |
2025-03-04 | $16.27 | $17.35 | $16.11 | $17.25 | $17.25 | 22,443,890 |
2025-03-03 | $16.12 | $16.83 | $15.82 | $16.56 | $16.56 | 19,915,000 |
2025-02-28 | $17.10 | $17.32 | $15.97 | $16.08 | $16.08 | 20,625,100 |
2025-02-27 | $17.69 | $17.91 | $16.87 | $17.27 | $17.27 | 24,622,900 |
2025-02-26 | $17.79 | $17.96 | $17.32 | $17.79 | $17.79 | 24,264,220 |
2025-02-25 | $17.68 | $18.13 | $17.48 | $17.80 | $17.80 | 25,455,750 |
2025-02-24 | $18.42 | $18.77 | $17.86 | $18.14 | $18.14 | 38,117,380 |
2025-02-20 | $17.19 | $20.78 | $17.12 | $19.23 | $19.23 | 87,007,160 |
2025-02-19 | $16.62 | $17.85 | $16.45 | $17.32 | $17.32 | 32,219,840 |
2025-02-18 | $18.12 | $18.20 | $16.53 | $16.62 | $16.62 | 38,970,100 |
2025-02-17 | $18.47 | $19.63 | $17.90 | $18.12 | $18.12 | 57,121,780 |
2025-02-14 | $16.33 | $18.77 | $16.33 | $17.73 | $17.73 | 51,349,210 |
2025-02-13 | $16.44 | $16.54 | $16.15 | $16.15 | $16.15 | 16,327,200 |
2025-02-12 | $16.13 | $17.08 | $16.13 | $16.54 | $16.54 | 23,951,400 |
2025-02-11 | $16.64 | $16.64 | $16.20 | $16.32 | $16.32 | 27,787,700 |
2025-02-10 | $16.50 | $17.58 | $16.30 | $17.12 | $17.12 | 42,300,960 |
2025-02-07 | $15.27 | $16.30 | $15.19 | $15.98 | $15.98 | 26,267,100 |
2025-02-06 | $14.74 | $15.53 | $14.61 | $15.37 | $15.37 | 17,830,200 |
2025-02-05 | $14.26 | $15.04 | $14.22 | $14.87 | $14.87 | 19,727,720 |
2025-01-27 | $14.29 | $14.56 | $13.80 | $13.93 | $13.93 | 17,757,770 |
2025-01-24 | $13.90 | $14.75 | $13.85 | $14.75 | $14.75 | 13,490,740 |
2025-01-23 | $13.95 | $14.42 | $13.90 | $13.95 | $13.95 | 10,422,410 |
2025-01-22 | $13.90 | $13.99 | $13.67 | $13.74 | $13.74 | 4,930,900 |
2025-01-21 | $14.06 | $14.15 | $13.78 | $14.00 | $14.00 | 5,718,800 |
2025-01-20 | $14.24 | $14.30 | $13.84 | $14.02 | $14.02 | 8,164,700 |
2025-01-17 | $14.35 | $14.42 | $14.11 | $14.16 | $14.16 | 6,669,900 |
2025-01-16 | $14.55 | $14.83 | $14.27 | $14.39 | $14.39 | 9,030,540 |
2025-01-15 | $14.42 | $14.55 | $14.28 | $14.43 | $14.43 | 8,437,140 |
2025-01-14 | $13.78 | $14.40 | $13.60 | $14.40 | $14.40 | 10,999,590 |
2025-01-13 | $13.30 | $13.63 | $13.00 | $13.56 | $13.56 | 6,377,440 |
2025-01-09 | $13.71 | $14.42 | $13.61 | $14.05 | $14.05 | 11,133,680 |
2025-01-08 | $13.78 | $14.09 | $13.36 | $13.80 | $13.80 | 11,065,730 |
2025-01-07 | $13.48 | $13.76 | $13.38 | $13.76 | $13.76 | 7,252,600 |
2025-01-06 | $13.50 | $13.63 | $13.10 | $13.40 | $13.40 | 6,697,350 |
2025-01-03 | $14.38 | $14.47 | $13.42 | $13.44 | $13.44 | 10,856,510 |
2025-01-02 | $14.64 | $14.80 | $14.05 | $14.30 | $14.30 | 8,990,790 |
2024-12-31 | $15.52 | $15.55 | $14.60 | $14.62 | $14.62 | 10,547,560 |
2024-12-30 | $15.71 | $15.80 | $15.18 | $15.39 | $15.39 | 9,106,200 |
2024-12-27 | $16.01 | $16.29 | $15.82 | $15.83 | $15.83 | 9,510,100 |
2024-12-26 | $15.88 | $16.30 | $15.80 | $16.01 | $16.01 | 9,809,350 |
2024-12-25 | $16.09 | $16.30 | $15.69 | $15.98 | $15.98 | 11,079,500 |
2024-12-24 | $16.05 | $16.09 | $15.59 | $15.89 | $15.89 | 8,482,300 |
2024-12-23 | $16.80 | $16.81 | $15.72 | $15.76 | $15.76 | 15,613,130 |
2024-12-20 | $16.80 | $17.14 | $16.71 | $16.96 | $16.96 | 11,553,300 |
2024-12-19 | $16.37 | $16.95 | $16.30 | $16.88 | $16.88 | 12,637,650 |
2024-12-18 | $16.97 | $17.00 | $16.20 | $16.70 | $16.70 | 13,062,700 |
2024-12-17 | $17.63 | $17.70 | $16.60 | $16.73 | $16.73 | 20,683,690 |
2024-12-16 | $17.71 | $18.41 | $17.40 | $17.92 | $17.92 | 23,389,490 |
2024-12-13 | $17.85 | $18.43 | $17.71 | $17.71 | $17.71 | 24,362,750 |
2024-12-12 | $18.26 | $18.43 | $17.74 | $18.02 | $18.02 | 25,481,740 |
2024-12-11 | $18.90 | $19.01 | $18.06 | $18.41 | $18.41 | 36,400,680 |
2024-12-10 | $18.30 | $20.79 | $17.83 | $19.07 | $19.07 | 56,564,040 |
2024-12-09 | $17.88 | $18.98 | $17.81 | $17.96 | $17.96 | 44,007,670 |
2024-12-06 | $16.74 | $19.17 | $16.60 | $17.84 | $17.84 | 51,196,690 |
2024-12-05 | $15.55 | $16.59 | $15.50 | $16.33 | $16.33 | 20,111,000 |
2024-12-04 | $16.00 | $16.13 | $15.49 | $15.63 | $15.63 | 12,329,500 |
2024-12-03 | $15.90 | $16.20 | $15.75 | $16.10 | $16.10 | 14,545,050 |
2024-12-02 | $15.99 | $16.13 | $15.81 | $15.98 | $15.98 | 14,114,200 |
2024-11-29 | $15.45 | $15.99 | $15.29 | $15.81 | $15.81 | 16,277,800 |
2024-11-28 | $15.86 | $16.18 | $15.45 | $15.59 | $15.59 | 15,653,460 |
2024-11-27 | $14.61 | $15.82 | $14.45 | $15.80 | $15.80 | 23,299,440 |
2024-11-26 | $15.40 | $15.66 | $14.84 | $14.92 | $14.92 | 23,051,600 |
2024-11-25 | $16.30 | $16.77 | $15.19 | $15.87 | $15.87 | 33,960,200 |
2024-11-22 | $15.42 | $15.98 | $14.85 | $14.89 | $14.89 | 15,739,700 |
2024-11-21 | $15.50 | $15.75 | $15.21 | $15.50 | $15.50 | 14,202,600 |
2024-11-20 | $14.88 | $16.15 | $14.82 | $15.67 | $15.67 | 22,056,030 |
2024-11-19 | $14.50 | $14.88 | $14.13 | $14.88 | $14.88 | 17,053,760 |
2024-11-18 | $15.99 | $16.30 | $14.39 | $14.49 | $14.49 | 27,281,860 |
2024-11-15 | $16.00 | $17.20 | $15.97 | $15.98 | $15.98 | 33,614,710 |
2024-11-14 | $15.80 | $17.75 | $15.69 | $16.25 | $16.25 | 38,648,090 |
2024-11-13 | $16.60 | $16.78 | $15.70 | $15.99 | $15.99 | 21,814,130 |
2024-11-12 | $16.08 | $16.42 | $15.69 | $16.00 | $16.00 | 18,105,500 |
2024-11-11 | $15.34 | $16.36 | $15.31 | $16.06 | $16.06 | 19,583,070 |
2024-11-08 | $15.65 | $15.78 | $15.26 | $15.45 | $15.45 | 16,441,650 |
2024-11-07 | $14.74 | $15.58 | $14.70 | $15.49 | $15.49 | 17,123,440 |
2024-11-06 | $15.00 | $15.23 | $14.78 | $14.93 | $14.93 | 13,155,280 |
2024-11-05 | $14.39 | $15.05 | $14.31 | $15.00 | $15.00 | 13,264,320 |
2024-11-04 | $14.00 | $14.40 | $13.81 | $14.39 | $14.39 | 8,246,700 |
2024-11-01 | $14.82 | $14.92 | $13.85 | $13.88 | $13.88 | 15,011,200 |
2024-10-31 | $14.54 | $15.00 | $14.43 | $14.93 | $14.93 | 12,405,960 |
2024-10-30 | $14.46 | $14.79 | $14.31 | $14.60 | $14.60 | 10,281,500 |
2024-10-29 | $15.08 | $15.18 | $14.51 | $14.51 | $14.51 | 12,816,610 |
2024-10-28 | $14.86 | $15.08 | $14.82 | $15.08 | $15.08 | 10,523,150 |
2024-10-25 | $14.62 | $14.95 | $14.60 | $14.87 | $14.87 | 9,721,760 |
2024-10-24 | $14.65 | $15.15 | $14.44 | $14.66 | $14.66 | 11,255,500 |
2024-10-23 | $14.85 | $15.44 | $14.68 | $14.83 | $14.83 | 15,299,140 |
2024-10-22 | $15.29 | $15.29 | $14.71 | $14.90 | $14.90 | 15,397,900 |
2024-10-21 | $14.89 | $15.33 | $14.69 | $15.13 | $15.13 | 19,670,300 |
2024-10-18 | $14.55 | $15.22 | $14.15 | $14.80 | $14.80 | 21,821,530 |
2024-10-17 | $14.19 | $14.73 | $14.13 | $14.46 | $14.46 | 16,436,110 |
2024-10-16 | $13.80 | $14.30 | $13.72 | $14.12 | $14.12 | 10,168,740 |
2024-10-15 | $14.00 | $14.63 | $13.80 | $14.02 | $14.02 | 13,473,590 |
2024-10-14 | $13.69 | $14.16 | $13.40 | $14.15 | $14.15 | 12,404,800 |
2024-10-11 | $14.13 | $14.34 | $13.30 | $13.59 | $13.59 | 14,370,200 |
2024-10-10 | $14.58 | $15.24 | $14.19 | $14.30 | $14.30 | 16,881,300 |
2024-10-09 | $15.90 | $15.90 | $14.29 | $14.29 | $14.29 | 26,273,240 |
2024-10-08 | $17.31 | $17.38 | $15.16 | $16.68 | $16.68 | 36,207,820 |
2024-09-30 | $13.38 | $14.80 | $13.11 | $14.60 | $14.60 | 27,580,870 |
2024-09-27 | $12.13 | $12.92 | $12.00 | $12.67 | $12.67 | 17,354,500 |
2024-09-26 | $11.64 | $11.91 | $11.60 | $11.91 | $11.91 | 9,708,110 |
2024-09-25 | $11.55 | $12.06 | $11.55 | $11.68 | $11.68 | 13,547,120 |
2024-09-24 | $11.23 | $11.55 | $11.10 | $11.48 | $11.48 | 8,969,600 |
2024-09-23 | $11.24 | $11.35 | $11.15 | $11.25 | $11.25 | 4,076,120 |
2024-09-20 | $11.14 | $11.29 | $11.08 | $11.24 | $11.24 | 5,315,200 |
2024-09-19 | $10.80 | $11.17 | $10.72 | $11.11 | $11.11 | 5,325,100 |
2024-09-18 | $10.90 | $11.00 | $10.46 | $10.72 | $10.72 | 5,089,600 |
2024-09-13 | $11.06 | $11.16 | $10.89 | $10.91 | $10.91 | 4,964,100 |
2024-09-12 | $11.18 | $11.34 | $11.08 | $11.09 | $11.09 | 5,787,690 |
2024-09-11 | $11.44 | $11.44 | $11.16 | $11.21 | $11.21 | 7,923,000 |
2024-09-10 | $11.16 | $11.60 | $11.03 | $11.57 | $11.57 | 14,893,190 |
2024-09-09 | $10.97 | $11.29 | $10.73 | $11.13 | $11.13 | 5,432,100 |
2024-09-06 | $11.20 | $11.22 | $10.90 | $10.91 | $10.91 | 3,258,800 |
2024-09-05 | $11.04 | $11.23 | $11.01 | $11.13 | $11.13 | 3,406,300 |
2024-09-04 | $10.95 | $11.25 | $10.94 | $11.04 | $11.04 | 3,324,200 |
2024-09-03 | $10.91 | $11.18 | $10.81 | $11.10 | $11.10 | 4,587,550 |
2024-09-02 | $11.17 | $11.23 | $10.89 | $10.91 | $10.91 | 4,914,350 |
2024-08-30 | $10.87 | $11.43 | $10.83 | $11.21 | $11.21 | 8,668,300 |
2024-08-29 | $10.51 | $10.95 | $10.48 | $10.90 | $10.90 | 5,875,600 |
2024-08-28 | $10.24 | $10.70 | $10.24 | $10.63 | $10.63 | 5,885,800 |
2024-08-27 | $10.53 | $10.70 | $10.23 | $10.25 | $10.25 | 3,905,100 |
2024-08-26 | $10.40 | $10.58 | $10.31 | $10.56 | $10.56 | 2,766,700 |
2024-08-23 | $10.34 | $10.53 | $10.20 | $10.39 | $10.39 | 3,734,300 |
2024-08-22 | $10.70 | $10.88 | $10.39 | $10.40 | $10.40 | 4,379,600 |
2024-08-21 | $10.92 | $11.13 | $10.70 | $10.74 | $10.74 | 4,103,700 |
2024-08-20 | $11.18 | $11.24 | $10.92 | $10.98 | $10.98 | 4,216,410 |
2024-08-19 | $11.27 | $11.38 | $11.15 | $11.18 | $11.18 | 4,754,100 |
2024-08-16 | $11.05 | $11.39 | $11.00 | $11.27 | $11.27 | 7,907,300 |
2024-08-15 | $10.80 | $11.18 | $10.58 | $11.05 | $11.05 | 5,826,300 |
2024-08-14 | $10.78 | $10.93 | $10.71 | $10.75 | $10.75 | 3,334,000 |
2024-08-13 | $10.72 | $10.81 | $10.53 | $10.75 | $10.75 | 3,500,100 |
2024-08-12 | $11.17 | $11.17 | $10.64 | $10.76 | $10.76 | 6,000,100 |
2024-08-09 | $11.24 | $11.35 | $11.08 | $11.08 | $11.08 | 6,504,800 |
2024-08-08 | $11.11 | $11.44 | $10.90 | $11.35 | $11.35 | 10,875,000 |
2024-08-07 | $11.18 | $11.32 | $11.06 | $11.08 | $11.08 | 4,933,600 |
2024-08-06 | $11.05 | $11.35 | $10.96 | $11.19 | $11.19 | 6,824,900 |
2024-08-05 | $11.49 | $11.55 | $10.90 | $10.91 | $10.91 | 10,736,190 |
2024-08-02 | $11.50 | $11.93 | $11.46 | $11.52 | $11.52 | 14,722,950 |
2024-08-01 | $11.50 | $11.65 | $11.45 | $11.49 | $11.49 | 8,588,050 |
2024-07-31 | $11.35 | $11.66 | $11.31 | $11.58 | $11.58 | 12,608,300 |
2024-07-30 | $10.96 | $11.55 | $10.87 | $11.48 | $11.48 | 12,967,970 |
2024-07-29 | $10.93 | $11.17 | $10.90 | $11.05 | $11.05 | 7,355,240 |
2024-07-26 | $11.08 | $11.18 | $10.86 | $10.96 | $10.96 | 9,888,400 |
2024-07-25 | $11.37 | $11.61 | $11.01 | $11.08 | $11.08 | 14,336,180 |
2024-07-24 | $11.03 | $11.98 | $10.89 | $11.53 | $11.53 | 23,615,250 |
2024-07-23 | $10.65 | $12.06 | $10.54 | $11.33 | $11.33 | 24,771,950 |
2024-07-22 | $10.44 | $10.74 | $10.36 | $10.61 | $10.61 | 6,797,000 |
2024-07-19 | $10.04 | $10.44 | $10.03 | $10.38 | $10.38 | 6,636,500 |
2024-07-18 | $10.18 | $10.18 | $9.85 | $10.10 | $10.10 | 6,535,580 |
2024-07-17 | $10.13 | $10.55 | $10.02 | $10.35 | $10.35 | 7,255,100 |
2024-07-16 | $10.09 | $10.23 | $10.01 | $10.17 | $10.17 | 2,701,600 |
2024-07-15 | $10.31 | $10.31 | $10.03 | $10.09 | $10.09 | 3,042,100 |
2024-07-12 | $10.50 | $10.57 | $10.28 | $10.32 | $10.32 | 3,469,700 |
2024-07-11 | $10.43 | $10.59 | $10.40 | $10.51 | $10.51 | 4,844,090 |
2024-07-10 | $10.22 | $10.39 | $10.13 | $10.18 | $10.18 | 3,339,100 |
2024-07-09 | $10.05 | $10.29 | $9.74 | $10.27 | $10.27 | 5,865,320 |
2024-07-08 | $10.46 | $10.55 | $10.01 | $10.06 | $10.06 | 5,395,800 |
2024-07-05 | $10.21 | $10.65 | $10.09 | $10.57 | $10.57 | 5,038,490 |
2024-07-04 | $10.61 | $10.76 | $10.26 | $10.26 | $10.26 | 4,151,300 |
2024-07-03 | $10.84 | $10.91 | $10.64 | $10.67 | $10.67 | 4,161,100 |
2024-07-02 | $10.62 | $11.23 | $10.62 | $10.90 | $10.90 | 7,691,900 |
2024-07-01 | $10.52 | $10.61 | $10.29 | $10.60 | $10.60 | 3,724,700 |
2024-06-28 | $10.71 | $10.87 | $10.50 | $10.57 | $10.57 | 5,008,400 |
2024-06-27 | $10.88 | $10.96 | $10.69 | $10.72 | $10.72 | 4,768,690 |
2024-06-26 | $10.21 | $10.91 | $10.12 | $10.88 | $10.88 | 7,572,190 |
2024-06-25 | $10.30 | $10.45 | $10.07 | $10.21 | $10.21 | 3,850,900 |
2024-06-24 | $10.73 | $10.73 | $10.19 | $10.30 | $10.30 | 4,842,900 |
2024-06-21 | $10.81 | $10.94 | $10.62 | $10.81 | $10.81 | 2,849,700 |
2024-06-20 | $11.26 | $11.29 | $10.85 | $10.85 | $10.85 | 4,763,800 |
2024-06-19 | $11.38 | $11.47 | $11.23 | $11.26 | $11.26 | 3,717,800 |
2024-06-18 | $11.11 | $11.38 | $11.05 | $11.32 | $11.32 | 3,662,200 |
2024-06-17 | $11.26 | $11.26 | $11.08 | $11.11 | $11.11 | 3,371,200 |
2024-06-14 | $11.15 | $11.25 | $11.01 | $11.22 | $11.22 | 3,483,750 |
2024-06-13 | $11.13 | $11.26 | $11.03 | $11.12 | $11.12 | 4,177,150 |
2024-06-12 | $10.85 | $11.24 | $10.82 | $11.15 | $11.15 | 4,549,410 |
2024-06-11 | $10.65 | $10.95 | $10.48 | $10.91 | $10.91 | 4,685,100 |
2024-06-07 | $10.51 | $10.86 | $10.51 | $10.73 | $10.73 | 6,225,670 |
2024-06-06 | $11.00 | $11.20 | $10.24 | $10.36 | $10.36 | 9,699,990 |
2024-06-05 | $11.21 | $11.34 | $11.09 | $11.09 | $11.09 | 4,111,300 |
2024-06-04 | $11.45 | $11.53 | $11.05 | $11.27 | $11.27 | 5,764,800 |
2024-06-03 | $11.80 | $11.84 | $11.40 | $11.50 | $11.50 | 4,705,100 |
2024-05-31 | $11.56 | $11.90 | $11.55 | $11.83 | $11.83 | 5,091,900 |
2024-05-30 | $11.56 | $11.65 | $11.37 | $11.56 | $11.56 | 2,791,000 |
2024-05-29 | $11.56 | $11.74 | $11.48 | $11.55 | $11.55 | 3,325,400 |
2024-05-28 | $11.78 | $11.86 | $11.60 | $11.62 | $11.62 | 3,544,200 |
2024-05-27 | $11.71 | $11.84 | $11.46 | $11.84 | $11.84 | 4,557,900 |
2024-05-24 | $11.96 | $12.07 | $11.65 | $11.69 | $11.69 | 5,084,600 |
2024-05-23 | $12.35 | $12.35 | $11.96 | $11.99 | $11.99 | 5,620,600 |
2024-05-22 | $12.26 | $12.44 | $12.20 | $12.35 | $12.35 | 3,460,600 |
2024-05-21 | $12.46 | $12.53 | $12.25 | $12.29 | $12.29 | 4,975,500 |
2024-05-20 | $12.54 | $12.73 | $12.43 | $12.50 | $12.50 | 5,519,600 |
2024-05-17 | $12.40 | $12.63 | $12.32 | $12.61 | $12.61 | 4,837,200 |
2024-05-16 | $12.35 | $12.61 | $12.33 | $12.44 | $12.44 | 4,254,700 |
2024-05-15 | $12.55 | $12.64 | $12.29 | $12.30 | $12.30 | 4,102,200 |
2024-05-14 | $12.58 | $12.78 | $12.41 | $12.58 | $12.58 | 5,231,500 |
2024-05-13 | $12.86 | $12.88 | $12.36 | $12.40 | $12.40 | 7,899,300 |
2024-05-10 | $13.41 | $13.49 | $12.88 | $12.94 | $12.94 | 8,323,590 |
2024-05-09 | $12.91 | $13.65 | $12.91 | $13.38 | $13.38 | 12,450,090 |
2024-05-08 | $13.19 | $13.23 | $12.81 | $12.90 | $12.90 | 6,707,000 |
2024-05-07 | $13.28 | $13.42 | $13.13 | $13.23 | $13.23 | 6,410,500 |
2024-05-06 | $13.53 | $13.66 | $13.24 | $13.29 | $13.29 | 8,494,200 |
2024-04-30 | $13.30 | $13.49 | $13.06 | $13.36 | $13.36 | 8,477,790 |
2024-04-29 | $12.73 | $13.35 | $12.71 | $13.34 | $13.34 | 9,172,100 |
2024-04-26 | $12.38 | $12.87 | $12.37 | $12.80 | $12.80 | 9,617,960 |
2024-04-25 | $12.45 | $12.67 | $12.25 | $12.43 | $12.43 | 8,896,400 |
2024-04-24 | $11.69 | $12.44 | $11.69 | $12.44 | $12.44 | 11,008,160 |
2024-04-23 | $12.10 | $12.33 | $12.01 | $12.16 | $12.16 | 6,624,600 |
2024-04-22 | $11.80 | $12.13 | $11.54 | $11.99 | $11.99 | 5,526,200 |
2024-04-19 | $12.17 | $12.27 | $11.86 | $11.99 | $11.99 | 6,389,900 |
2024-04-18 | $12.30 | $12.53 | $11.98 | $12.19 | $12.19 | 8,865,180 |
2024-04-17 | $11.78 | $12.26 | $11.70 | $12.26 | $12.26 | 10,082,770 |
2024-04-16 | $12.27 | $12.41 | $11.27 | $11.31 | $11.31 | 11,433,950 |
2024-04-15 | $12.70 | $12.99 | $12.09 | $12.45 | $12.45 | 8,707,720 |
2024-04-12 | $13.15 | $13.28 | $12.87 | $12.88 | $12.88 | 5,747,710 |
2024-04-11 | $12.91 | $13.30 | $12.91 | $13.04 | $13.04 | 6,470,000 |
2024-04-10 | $13.52 | $13.55 | $12.82 | $13.03 | $13.03 | 8,818,850 |
2024-04-09 | $13.37 | $13.65 | $13.23 | $13.59 | $13.59 | 7,246,700 |
2024-04-08 | $14.00 | $14.03 | $13.35 | $13.38 | $13.38 | 10,604,200 |
2024-04-03 | $14.75 | $14.75 | $14.03 | $14.14 | $14.14 | 10,712,700 |
2024-04-02 | $15.13 | $15.14 | $14.62 | $14.78 | $14.78 | 12,329,300 |
2024-04-01 | $14.78 | $15.35 | $14.70 | $15.28 | $15.28 | 14,952,520 |
2024-03-29 | $14.60 | $14.79 | $14.32 | $14.78 | $14.78 | 10,712,500 |
2024-03-28 | $14.42 | $14.99 | $14.25 | $14.71 | $14.71 | 14,286,630 |
2024-03-27 | $14.98 | $15.09 | $14.11 | $14.19 | $14.19 | 14,050,980 |
2024-03-26 | $15.23 | $15.49 | $14.74 | $15.03 | $15.03 | 16,203,790 |
2024-03-25 | $15.99 | $16.16 | $15.33 | $15.41 | $15.41 | 18,783,620 |
2024-03-22 | $16.35 | $16.44 | $15.71 | $15.87 | $15.87 | 24,574,550 |
2024-03-21 | $16.88 | $16.88 | $16.37 | $16.46 | $16.46 | 30,066,940 |
2024-03-20 | $15.95 | $17.58 | $15.86 | $16.95 | $16.95 | 50,993,890 |
2024-03-19 | $15.99 | $16.40 | $15.71 | $16.18 | $16.18 | 43,942,240 |
2024-03-18 | $14.83 | $16.92 | $14.83 | $16.52 | $16.52 | 61,321,990 |
2024-03-15 | $14.00 | $14.11 | $13.71 | $14.10 | $14.10 | 12,087,300 |
2024-03-14 | $14.53 | $14.64 | $13.80 | $14.10 | $14.10 | 15,219,700 |
2024-03-13 | $14.31 | $14.88 | $14.24 | $14.50 | $14.50 | 21,172,320 |
2024-03-12 | $14.00 | $14.31 | $13.93 | $14.30 | $14.30 | 14,596,400 |
2024-03-11 | $13.58 | $14.44 | $13.45 | $14.08 | $14.08 | 13,409,920 |
2024-03-08 | $13.44 | $13.86 | $13.40 | $13.77 | $13.77 | 9,651,900 |
2024-03-07 | $14.25 | $14.27 | $13.46 | $13.47 | $13.47 | 12,650,130 |
2024-03-06 | $13.84 | $14.15 | $13.57 | $13.98 | $13.98 | 12,635,430 |
2024-03-05 | $14.24 | $14.24 | $13.66 | $13.85 | $13.85 | 20,188,800 |
2024-03-04 | $14.11 | $14.69 | $13.83 | $14.52 | $14.52 | 25,764,500 |
2024-03-01 | $13.23 | $13.75 | $13.22 | $13.75 | $13.75 | 14,130,100 |
2024-02-29 | $12.36 | $13.25 | $12.36 | $13.25 | $13.25 | 14,178,790 |
2024-02-28 | $13.93 | $14.18 | $12.37 | $12.50 | $12.50 | 22,206,910 |
2024-02-27 | $13.14 | $13.92 | $13.08 | $13.92 | $13.92 | 16,488,700 |
2024-02-26 | $13.30 | $13.60 | $13.02 | $13.29 | $13.29 | 17,239,600 |
2024-02-23 | $12.79 | $13.32 | $12.55 | $13.25 | $13.25 | 18,836,500 |
2024-02-22 | $12.18 | $12.68 | $12.12 | $12.67 | $12.67 | 15,668,970 |
2024-02-21 | $12.07 | $12.58 | $11.95 | $12.23 | $12.23 | 20,259,700 |
2024-02-20 | $12.74 | $13.28 | $12.20 | $12.40 | $12.40 | 24,636,900 |
2024-02-19 | $11.37 | $11.85 | $11.25 | $11.75 | $11.75 | 17,211,570 |
2024-02-08 | $9.99 | $11.20 | $9.92 | $11.04 | $11.04 | 16,066,960 |
2024-02-07 | $10.27 | $10.47 | $9.73 | $9.85 | $9.85 | 13,503,520 |
2024-02-06 | $9.45 | $10.48 | $8.96 | $10.19 | $10.19 | 14,754,830 |
2024-02-05 | $11.01 | $11.11 | $9.50 | $9.74 | $9.74 | 14,522,400 |
2024-02-02 | $11.95 | $12.27 | $10.78 | $11.23 | $11.23 | 9,627,400 |
2024-02-01 | $11.89 | $12.20 | $11.53 | $11.82 | $11.82 | 8,008,310 |
2024-01-31 | $12.91 | $12.94 | $11.89 | $11.93 | $11.93 | 9,566,390 |
2024-01-30 | $13.33 | $13.41 | $12.82 | $12.84 | $12.84 | 6,007,600 |
2024-01-29 | $13.84 | $13.99 | $13.23 | $13.23 | $13.23 | 8,348,400 |
2024-01-26 | $13.77 | $14.29 | $13.76 | $13.83 | $13.83 | 10,444,600 |
2024-01-25 | $13.27 | $13.82 | $13.05 | $13.78 | $13.78 | 9,435,800 |
2024-01-24 | $13.04 | $13.30 | $12.64 | $13.24 | $13.24 | 9,272,200 |
2024-01-23 | $12.90 | $13.09 | $12.70 | $13.00 | $13.00 | 8,413,800 |
2024-01-22 | $13.83 | $13.91 | $12.60 | $12.84 | $12.84 | 9,087,420 |
2024-01-19 | $14.05 | $14.23 | $13.78 | $13.81 | $13.81 | 5,518,600 |
2024-01-18 | $14.10 | $14.27 | $13.64 | $14.10 | $14.10 | 7,706,950 |
2024-01-17 | $14.60 | $14.61 | $14.11 | $14.12 | $14.12 | 4,925,300 |
2024-01-16 | $14.65 | $14.73 | $14.23 | $14.56 | $14.56 | 6,571,600 |
2024-01-15 | $14.54 | $14.81 | $14.54 | $14.68 | $14.68 | 5,086,700 |
2024-01-12 | $14.92 | $14.96 | $14.60 | $14.61 | $14.61 | 5,211,500 |
2024-01-11 | $14.40 | $14.98 | $14.40 | $14.94 | $14.94 | 8,180,500 |
2024-01-10 | $14.82 | $14.82 | $14.38 | $14.43 | $14.43 | 7,907,100 |
2024-01-09 | $14.95 | $15.33 | $14.80 | $14.91 | $14.91 | 8,323,950 |
2024-01-08 | $15.60 | $15.65 | $14.80 | $14.90 | $14.90 | 10,172,400 |
2024-01-05 | $16.10 | $16.14 | $15.42 | $15.50 | $15.50 | 8,999,600 |
2024-01-04 | $16.26 | $16.34 | $15.96 | $16.05 | $16.05 | 4,995,900 |
2024-01-03 | $16.21 | $16.49 | $16.11 | $16.35 | $16.35 | 5,760,900 |
2024-01-02 | $16.44 | $16.66 | $16.22 | $16.22 | $16.22 | 5,913,600 |
2024-01-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
2023-12-29 | $15.94 | $16.50 | $15.92 | $16.45 | $16.45 | 8,083,500 |
2023-12-28 | $15.69 | $16.08 | $15.30 | $15.94 | $15.94 | 7,347,560 |
2023-12-27 | $15.76 | $16.02 | $15.57 | $15.75 | $15.75 | 6,547,780 |
2023-12-26 | $16.60 | $16.64 | $15.67 | $15.75 | $15.75 | 8,599,600 |
2023-12-25 | $16.40 | $16.62 | $16.04 | $16.45 | $16.45 | 6,273,400 |
2023-12-22 | $17.20 | $17.33 | $16.22 | $16.33 | $16.33 | 12,884,120 |
2023-12-21 | $16.96 | $17.37 | $16.88 | $17.28 | $17.28 | 7,668,200 |
2023-12-20 | $17.55 | $17.66 | $17.06 | $17.09 | $17.09 | 9,628,300 |
2023-12-19 | $17.85 | $17.97 | $17.33 | $17.53 | $17.53 | 9,623,500 |
2023-12-18 | $17.62 | $18.12 | $17.58 | $17.85 | $17.85 | 8,859,900 |
2023-12-15 | $17.66 | $17.85 | $17.25 | $17.75 | $17.75 | 11,518,000 |
2023-12-14 | $18.33 | $18.56 | $17.55 | $17.59 | $17.59 | 17,377,800 |
2023-12-13 | $18.78 | $18.78 | $18.14 | $18.18 | $18.18 | 17,983,920 |
2023-12-12 | $18.30 | $18.95 | $18.14 | $18.91 | $18.91 | 27,640,810 |
2023-12-11 | $18.15 | $18.33 | $17.68 | $18.30 | $18.30 | 18,973,800 |
2023-12-08 | $18.01 | $18.58 | $17.74 | $18.36 | $18.36 | 22,487,700 |
2023-12-07 | $17.90 | $18.37 | $17.74 | $18.18 | $18.18 | 20,971,400 |
2023-12-06 | $17.70 | $18.17 | $17.33 | $17.90 | $17.90 | 16,978,600 |
2023-12-05 | $18.58 | $18.58 | $17.66 | $17.70 | $17.70 | 19,603,660 |
2023-12-04 | $18.75 | $19.08 | $18.49 | $18.59 | $18.59 | 25,836,700 |
2023-12-01 | $17.31 | $19.02 | $17.31 | $18.98 | $18.98 | 37,697,500 |
2023-11-30 | $17.55 | $17.69 | $17.07 | $17.33 | $17.33 | 15,715,410 |
2023-11-29 | $17.82 | $18.14 | $17.48 | $17.56 | $17.56 | 16,567,100 |
2023-11-28 | $17.80 | $18.23 | $17.30 | $17.88 | $17.88 | 22,657,250 |
2023-11-27 | $17.91 | $18.37 | $17.43 | $18.12 | $18.12 | 33,670,100 |
2023-11-24 | $17.90 | $18.52 | $17.56 | $17.70 | $17.70 | 33,308,500 |
2023-11-23 | $19.03 | $19.68 | $18.08 | $18.28 | $18.28 | 58,334,830 |
2023-11-22 | $20.01 | $21.82 | $19.80 | $20.79 | $20.79 | 82,019,200 |
2023-11-21 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 14,591,510 |
2023-11-20 | $16.14 | $16.51 | $16.10 | $16.43 | $16.43 | 10,053,200 |
2023-11-17 | $16.09 | $16.27 | $16.00 | $16.13 | $16.13 | 6,489,100 |
2023-11-16 | $16.06 | $16.45 | $16.06 | $16.11 | $16.11 | 9,199,080 |
2023-11-15 | $16.48 | $16.55 | $16.13 | $16.18 | $16.18 | 11,038,560 |
2023-11-14 | $16.39 | $16.53 | $16.24 | $16.45 | $16.45 | 12,629,000 |
2023-11-13 | $16.13 | $16.50 | $16.12 | $16.39 | $16.39 | 15,697,010 |
2023-11-10 | $16.66 | $16.80 | $15.98 | $16.06 | $16.06 | 23,260,100 |
2023-11-09 | $16.03 | $17.56 | $16.00 | $16.82 | $16.82 | 36,109,030 |
2023-11-08 | $15.73 | $16.24 | $15.70 | $16.04 | $16.04 | 13,037,000 |
2023-11-07 | $15.63 | $15.84 | $15.50 | $15.82 | $15.82 | 9,574,420 |
2023-11-06 | $15.19 | $15.88 | $15.17 | $15.63 | $15.63 | 11,330,470 |
2023-11-03 | $14.97 | $15.27 | $14.85 | $15.15 | $15.15 | 8,472,360 |
2023-11-02 | $14.92 | $15.19 | $14.85 | $14.93 | $14.93 | 7,508,300 |
2023-11-01 | $14.88 | $15.29 | $14.80 | $14.91 | $14.91 | 7,329,200 |
2023-10-31 | $14.99 | $15.40 | $14.80 | $15.00 | $15.00 | 10,551,300 |
2023-10-30 | $14.36 | $15.25 | $14.36 | $14.97 | $14.97 | 10,469,300 |
2023-10-27 | $14.33 | $14.48 | $14.00 | $14.39 | $14.39 | 8,073,500 |
2023-10-26 | $14.35 | $14.78 | $14.19 | $14.46 | $14.46 | 10,542,400 |
2023-10-25 | $14.08 | $14.50 | $14.07 | $14.24 | $14.24 | 5,816,600 |
2023-10-24 | $13.77 | $14.18 | $13.60 | $14.08 | $14.08 | 6,388,200 |
2023-10-23 | $14.13 | $14.22 | $13.58 | $13.64 | $13.64 | 6,839,110 |
2023-10-20 | $14.60 | $14.84 | $14.08 | $14.10 | $14.10 | 6,747,100 |
2023-10-19 | $14.76 | $15.09 | $14.60 | $14.60 | $14.60 | 6,046,720 |
2023-10-18 | $15.17 | $15.20 | $14.64 | $14.84 | $14.84 | 5,623,440 |
2023-10-17 | $15.27 | $15.44 | $14.99 | $15.18 | $15.18 | 5,124,400 |
2023-10-16 | $15.59 | $15.64 | $15.13 | $15.29 | $15.29 | 6,748,300 |
2023-10-13 | $15.60 | $15.99 | $15.51 | $15.63 | $15.63 | 7,586,600 |
2023-10-12 | $16.29 | $16.41 | $15.70 | $15.71 | $15.71 | 11,210,360 |
2023-10-11 | $15.65 | $16.05 | $15.42 | $15.90 | $15.90 | 9,711,200 |
2023-10-10 | $15.48 | $15.67 | $15.48 | $15.58 | $15.58 | 5,757,100 |
2023-10-09 | $15.55 | $15.59 | $15.31 | $15.45 | $15.45 | 6,165,400 |
2023-09-28 | $15.27 | $15.66 | $15.20 | $15.55 | $15.55 | 6,804,320 |
2023-09-27 | $15.03 | $15.44 | $15.03 | $15.27 | $15.27 | 7,716,100 |
2023-09-26 | $14.83 | $15.25 | $14.79 | $15.09 | $15.09 | 7,317,500 |
2023-09-25 | $15.18 | $15.23 | $14.79 | $14.89 | $14.89 | 6,635,860 |
2023-09-22 | $14.60 | $15.28 | $14.52 | $15.23 | $15.23 | 9,667,000 |
2023-09-21 | $14.52 | $14.83 | $14.45 | $14.57 | $14.57 | 4,943,220 |
2023-09-20 | $14.68 | $14.92 | $14.53 | $14.55 | $14.55 | 5,242,900 |
2023-09-19 | $15.07 | $15.15 | $14.63 | $14.64 | $14.64 | 6,379,270 |
2023-09-18 | $14.91 | $15.29 | $14.87 | $15.05 | $15.05 | 5,866,900 |
2023-09-15 | $15.24 | $15.28 | $14.98 | $15.03 | $15.03 | 6,717,300 |
2023-09-14 | $15.29 | $15.38 | $15.13 | $15.26 | $15.26 | 5,994,600 |
2023-09-13 | $15.80 | $15.81 | $15.11 | $15.25 | $15.25 | 8,875,420 |
2023-09-12 | $16.10 | $16.13 | $15.80 | $15.85 | $15.85 | 5,687,420 |
2023-09-11 | $15.73 | $16.19 | $15.61 | $16.09 | $16.09 | 7,403,120 |
2023-09-08 | $15.91 | $16.06 | $15.55 | $15.69 | $15.69 | 7,420,200 |
2023-09-07 | $16.15 | $16.43 | $15.93 | $15.96 | $15.96 | 7,440,100 |
2023-09-06 | $16.28 | $16.30 | $15.92 | $16.17 | $16.17 | 6,282,310 |
2023-09-05 | $16.61 | $16.67 | $16.31 | $16.39 | $16.39 | 6,101,140 |
2023-09-04 | $16.45 | $16.70 | $16.22 | $16.70 | $16.70 | 6,695,200 |
2023-09-01 | $16.68 | $16.76 | $16.21 | $16.33 | $16.33 | 7,567,400 |
2023-08-31 | $16.84 | $16.88 | $16.61 | $16.64 | $16.64 | 8,999,600 |
2023-08-30 | $16.19 | $17.10 | $16.19 | $16.98 | $16.98 | 15,587,500 |
2023-08-29 | $15.60 | $16.44 | $15.49 | $16.32 | $16.32 | 11,927,500 |
2023-08-28 | $16.60 | $16.60 | $15.54 | $15.57 | $15.57 | 10,842,700 |
2023-08-25 | $16.13 | $16.13 | $15.37 | $15.49 | $15.49 | 10,013,110 |
2023-08-24 | $16.46 | $16.54 | $15.97 | $16.11 | $16.11 | 9,706,700 |
2023-08-23 | $16.40 | $16.85 | $16.17 | $16.34 | $16.34 | 9,696,300 |
2023-08-22 | $16.06 | $16.58 | $16.03 | $16.57 | $16.57 | 9,978,100 |
2023-08-21 | $15.98 | $16.54 | $15.96 | $16.02 | $16.02 | 6,630,300 |
2023-08-18 | $16.70 | $16.80 | $16.00 | $16.00 | $16.00 | 8,712,500 |
2023-08-17 | $16.22 | $16.75 | $16.13 | $16.69 | $16.69 | 7,781,900 |
2023-08-16 | $16.77 | $16.85 | $16.31 | $16.33 | $16.33 | 7,807,590 |
2023-08-15 | $17.20 | $17.26 | $16.73 | $16.84 | $16.84 | 8,164,600 |
2023-08-14 | $16.62 | $17.22 | $16.40 | $17.19 | $17.19 | 10,184,200 |
2023-08-11 | $16.97 | $17.33 | $16.79 | $16.79 | $16.79 | 10,850,500 |
2023-08-10 | $17.27 | $17.65 | $16.90 | $16.95 | $16.95 | 10,301,000 |
2023-08-09 | $17.08 | $17.48 | $16.96 | $17.27 | $17.27 | 10,607,100 |
2023-08-08 | $17.30 | $17.47 | $17.05 | $17.11 | $17.11 | 7,955,200 |
2023-08-07 | $17.25 | $17.44 | $17.06 | $17.30 | $17.30 | 7,960,360 |
2023-08-04 | $16.72 | $17.38 | $16.69 | $17.25 | $17.25 | 12,211,760 |
2023-08-03 | $16.57 | $16.88 | $16.56 | $16.67 | $16.67 | 4,680,900 |
2023-08-02 | $16.70 | $16.89 | $16.56 | $16.73 | $16.73 | 5,981,300 |
2023-08-01 | $17.05 | $17.05 | $16.41 | $16.81 | $16.81 | 10,076,300 |
2023-07-31 | $16.94 | $17.37 | $16.79 | $17.13 | $17.13 | 7,880,500 |
2023-07-28 | $17.05 | $17.20 | $16.73 | $16.92 | $16.92 | 9,956,200 |
2023-07-27 | $17.63 | $17.88 | $17.06 | $17.14 | $17.14 | 11,366,600 |
2023-07-26 | $18.27 | $18.36 | $17.66 | $17.73 | $17.73 | 10,516,800 |
2023-07-25 | $18.20 | $18.79 | $18.02 | $18.35 | $18.35 | 15,778,820 |
2023-07-24 | $17.46 | $18.24 | $17.31 | $18.13 | $18.13 | 14,290,620 |
2023-07-21 | $17.26 | $17.74 | $17.15 | $17.63 | $17.63 | 8,354,980 |
2023-07-20 | $17.57 | $17.90 | $17.43 | $17.43 | $17.43 | 8,756,900 |
2023-07-19 | $17.85 | $18.10 | $17.57 | $17.60 | $17.60 | 8,778,110 |
2023-07-18 | $18.27 | $18.29 | $17.69 | $17.86 | $17.86 | 9,074,200 |
2023-07-17 | $18.23 | $18.56 | $17.91 | $18.00 | $18.00 | 11,353,110 |
2023-07-14 | $17.81 | $18.82 | $17.74 | $18.40 | $18.40 | 21,828,610 |
2023-07-13 | $17.74 | $17.87 | $17.29 | $17.81 | $17.81 | 14,593,300 |
2023-07-12 | $18.64 | $18.78 | $17.47 | $17.50 | $17.50 | 20,861,600 |
2023-07-11 | $18.56 | $18.92 | $18.33 | $18.63 | $18.63 | 10,289,900 |
2023-07-10 | $18.92 | $19.11 | $18.70 | $18.70 | $18.70 | 9,859,100 |
2023-07-07 | $19.59 | $19.70 | $18.78 | $18.91 | $18.91 | 14,670,700 |
2023-07-06 | $19.65 | $20.34 | $19.34 | $19.72 | $19.72 | 13,929,850 |
2023-07-05 | $20.40 | $21.16 | $19.91 | $19.92 | $19.92 | 18,755,620 |
2023-07-04 | $20.51 | $20.88 | $20.30 | $20.50 | $20.50 | 22,759,830 |
2023-07-03 | $19.32 | $21.25 | $18.33 | $21.00 | $21.00 | 36,355,720 |
2023-06-30 | $19.30 | $19.52 | $18.88 | $19.38 | $19.38 | 16,209,220 |
2023-06-29 | $19.23 | $19.64 | $18.96 | $19.36 | $19.36 | 17,499,500 |
2023-06-28 | $20.06 | $20.26 | $18.50 | $19.15 | $19.15 | 26,950,960 |
2023-06-27 | $20.47 | $20.88 | $20.25 | $20.38 | $20.38 | 18,955,780 |
2023-06-26 | $22.30 | $22.58 | $20.15 | $20.47 | $20.47 | 27,907,150 |
2023-06-21 | $24.79 | $24.98 | $23.05 | $23.05 | $23.05 | 32,537,610 |
2023-06-20 | $24.20 | $25.39 | $23.79 | $25.10 | $25.10 | 44,781,760 |
2023-06-19 | $23.52 | $24.84 | $23.37 | $24.34 | $24.34 | 42,365,770 |
2023-06-16 | $22.61 | $24.04 | $22.16 | $23.71 | $23.71 | 34,315,090 |
2023-06-15 | $24.25 | $24.85 | $22.95 | $22.97 | $22.97 | 32,871,310 |
2023-06-14 | $23.91 | $24.59 | $23.32 | $24.00 | $24.00 | 30,696,250 |
2023-06-13 | $23.99 | $24.88 | $23.45 | $24.37 | $24.37 | 35,874,580 |
2023-06-12 | $25.10 | $25.20 | $23.72 | $24.18 | $24.18 | 36,268,580 |
2023-06-09 | $25.30 | $25.99 | $24.00 | $24.92 | $24.92 | 47,256,860 |
2023-06-08 | $24.10 | $26.18 | $22.85 | $25.10 | $25.10 | 71,537,420 |
2023-06-07 | $21.36 | $25.79 | $21.36 | $24.79 | $24.79 | 66,700,180 |
2023-06-06 | $23.30 | $24.15 | $21.69 | $21.88 | $21.88 | 44,923,200 |
2023-06-05 | $24.51 | $24.81 | $23.60 | $23.87 | $23.87 | 34,004,700 |
2023-06-02 | $24.02 | $25.80 | $23.70 | $24.21 | $24.21 | 59,109,790 |
2023-06-01 | $22.00 | $25.00 | $21.80 | $24.18 | $24.18 | 61,490,890 |
2023-05-31 | $22.85 | $23.64 | $22.15 | $22.59 | $22.59 | 43,011,280 |
2023-05-30 | $22.11 | $23.28 | $21.66 | $22.82 | $22.82 | 49,865,870 |
2023-05-29 | $22.99 | $25.25 | $22.67 | $23.63 | $23.63 | 64,788,830 |
2023-05-26 | $19.30 | $21.68 | $19.05 | $21.34 | $21.34 | 48,396,050 |
2023-05-25 | $20.92 | $21.18 | $18.85 | $19.55 | $19.55 | 46,883,880 |
2023-05-24 | $21.37 | $22.10 | $20.65 | $20.90 | $20.90 | 39,172,160 |
2023-05-23 | $21.27 | $23.00 | $20.32 | $22.10 | $22.10 | 49,771,570 |
2023-05-22 | $24.75 | $24.75 | $21.12 | $21.79 | $21.79 | 57,581,030 |
2023-05-19 | $24.62 | $25.70 | $23.53 | $25.46 | $25.46 | 62,442,270 |
2023-05-18 | $25.02 | $25.30 | $23.20 | $24.55 | $24.55 | 59,063,480 |
2023-05-17 | $20.79 | $25.80 | $20.79 | $25.20 | $25.20 | 77,204,500 |
2023-05-16 | $21.58 | $23.84 | $21.00 | $21.70 | $21.70 | 64,310,160 |
2023-05-15 | $21.09 | $22.89 | $20.34 | $21.22 | $21.22 | 61,596,820 |
2023-05-12 | $19.51 | $20.62 | $19.06 | $19.10 | $19.10 | 39,447,760 |
2023-05-11 | $20.78 | $21.34 | $19.48 | $20.01 | $20.01 | 47,126,430 |
2023-05-10 | $19.85 | $23.00 | $19.85 | $20.76 | $20.76 | 71,812,200 |
2023-05-09 | $20.76 | $21.57 | $19.48 | $19.81 | $19.81 | 73,952,900 |
2023-05-08 | $17.40 | $20.75 | $17.02 | $20.75 | $20.75 | 59,704,160 |
2023-05-05 | $14.81 | $17.86 | $14.74 | $17.29 | $17.29 | 52,638,210 |
2023-05-04 | $14.92 | $15.15 | $14.26 | $15.02 | $15.02 | 25,311,900 |
2023-05-03 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
2023-05-02 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
2023-04-28 | $13.60 | $15.07 | $13.57 | $14.85 | $14.85 | 33,344,300 |
2023-04-27 | $14.52 | $14.63 | $13.50 | $13.69 | $13.69 | 33,490,250 |
2023-04-26 | $14.85 | $15.73 | $14.42 | $14.91 | $14.91 | 39,886,250 |
2023-04-25 | $17.90 | $17.90 | $14.36 | $14.36 | $14.36 | 57,355,670 |
2023-04-24 | $16.91 | $18.18 | $16.61 | $17.95 | $17.95 | 30,979,480 |
2023-04-21 | $16.76 | $17.54 | $16.40 | $17.10 | $17.10 | 31,862,510 |
2023-04-20 | $16.26 | $16.70 | $16.13 | $16.65 | $16.65 | 16,488,210 |
2023-04-19 | $16.52 | $17.15 | $16.41 | $16.47 | $16.47 | 19,362,900 |
2023-04-18 | $16.94 | $17.06 | $16.25 | $16.64 | $16.64 | 15,307,300 |
2023-04-17 | $17.19 | $17.30 | $16.63 | $16.88 | $16.88 | 17,765,820 |
2023-04-14 | $17.88 | $17.88 | $16.89 | $17.29 | $17.29 | 30,038,140 |
2023-04-13 | $17.89 | $18.80 | $17.12 | $18.20 | $18.20 | 47,738,320 |
2023-04-12 | $17.82 | $18.59 | $17.62 | $17.87 | $17.87 | 51,551,310 |
2023-04-11 | $16.98 | $17.95 | $16.16 | $17.83 | $17.83 | 47,218,760 |
2023-04-10 | $17.68 | $18.58 | $16.91 | $16.97 | $16.97 | 61,755,690 |
2023-04-07 | $14.40 | $17.28 | $14.16 | $17.28 | $17.28 | 62,929,700 |
2023-04-06 | $14.25 | $14.73 | $14.10 | $14.40 | $14.40 | 16,175,510 |
2023-04-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
2023-04-04 | $14.40 | $14.84 | $14.38 | $14.50 | $14.50 | 18,351,160 |
2023-04-03 | $14.15 | $14.62 | $14.08 | $14.58 | $14.58 | 20,652,930 |
2023-03-31 | $13.47 | $14.17 | $13.32 | $14.10 | $14.10 | 18,465,200 |
2023-03-30 | $14.04 | $14.13 | $13.33 | $13.34 | $13.34 | 22,193,490 |
2023-03-29 | $13.98 | $14.53 | $13.98 | $14.15 | $14.15 | 18,527,000 |
2023-03-28 | $14.20 | $14.38 | $13.86 | $13.98 | $13.98 | 18,866,090 |
2023-03-27 | $14.86 | $15.00 | $14.19 | $14.51 | $14.51 | 31,120,190 |
2023-03-24 | $15.16 | $15.58 | $14.55 | $14.80 | $14.80 | 40,303,030 |
2023-03-23 | $14.50 | $14.77 | $14.16 | $14.26 | $14.26 | 26,536,200 |
2023-03-22 | $14.13 | $14.50 | $13.96 | $14.42 | $14.42 | 32,943,270 |
2023-03-21 | $13.38 | $14.18 | $13.31 | $14.13 | $14.13 | 32,687,520 |
2023-03-20 | $13.65 | $13.88 | $13.18 | $13.21 | $13.21 | 20,611,980 |
2023-03-17 | $13.28 | $13.77 | $13.25 | $13.63 | $13.63 | 25,024,960 |
2023-03-16 | $13.35 | $13.87 | $13.16 | $13.40 | $13.40 | 22,273,270 |
2023-03-15 | $13.69 | $13.85 | $13.30 | $13.40 | $13.40 | 17,898,380 |
2023-03-14 | $13.55 | $14.20 | $13.48 | $13.55 | $13.55 | 25,015,150 |
2023-03-13 | $13.15 | $13.75 | $13.01 | $13.72 | $13.72 | 23,927,500 |
2023-03-10 | $13.03 | $13.64 | $13.02 | $13.31 | $13.31 | 20,427,500 |
2023-03-09 | $13.01 | $13.29 | $12.69 | $13.19 | $13.19 | 14,509,470 |
2023-03-08 | $12.91 | $13.20 | $12.81 | $13.09 | $13.09 | 11,708,700 |
2023-03-07 | $13.35 | $13.44 | $12.80 | $12.84 | $12.84 | 15,844,050 |
2023-03-06 | $13.70 | $13.70 | $13.31 | $13.43 | $13.43 | 13,938,520 |
2023-03-03 | $13.60 | $13.87 | $13.39 | $13.72 | $13.72 | 25,491,280 |
2023-03-02 | $13.05 | $14.23 | $13.01 | $13.90 | $13.90 | 40,283,610 |
2023-03-01 | $12.50 | $13.30 | $12.47 | $13.24 | $13.24 | 29,314,130 |
2023-02-28 | $12.55 | $12.70 | $12.37 | $12.57 | $12.57 | 13,790,430 |
2023-02-27 | $12.69 | $12.85 | $12.34 | $12.39 | $12.39 | 21,128,610 |
2023-02-24 | $13.15 | $13.29 | $12.94 | $13.01 | $13.01 | 18,952,360 |
2023-02-23 | $13.40 | $13.44 | $12.86 | $12.92 | $12.92 | 30,447,090 |
2023-02-22 | $13.90 | $14.04 | $13.20 | $13.66 | $13.66 | 34,620,800 |
2023-02-21 | $13.60 | $14.76 | $13.39 | $14.26 | $14.26 | 55,362,850 |
2023-02-20 | $13.21 | $13.72 | $12.95 | $13.63 | $13.63 | 49,290,500 |
2023-02-17 | $14.00 | $14.69 | $13.02 | $13.21 | $13.21 | 66,141,260 |
2023-02-16 | $12.69 | $14.46 | $12.69 | $14.46 | $14.46 | 73,165,920 |
2023-02-15 | $11.69 | $12.06 | $11.67 | $12.05 | $12.05 | 15,670,970 |
2023-02-14 | $11.79 | $11.86 | $11.62 | $11.68 | $11.68 | 6,807,200 |
2023-02-13 | $11.89 | $11.93 | $11.66 | $11.75 | $11.75 | 9,801,520 |
2023-02-10 | $11.82 | $12.12 | $11.76 | $11.89 | $11.89 | 11,000,300 |
2023-02-09 | $11.52 | $11.88 | $11.48 | $11.87 | $11.87 | 10,822,200 |
2023-02-08 | $12.10 | $12.29 | $11.55 | $11.62 | $11.62 | 20,185,640 |
2023-02-07 | $11.72 | $11.93 | $11.64 | $11.93 | $11.93 | 12,296,400 |
2023-02-06 | $11.66 | $11.92 | $11.63 | $11.79 | $11.79 | 10,325,400 |
2023-02-03 | $11.85 | $11.85 | $11.58 | $11.78 | $11.78 | 13,081,800 |
2023-02-02 | $11.80 | $11.82 | $11.58 | $11.64 | $11.64 | 11,459,030 |
2023-02-01 | $11.34 | $11.72 | $11.30 | $11.68 | $11.68 | 13,445,540 |
2023-01-31 | $11.35 | $11.42 | $11.23 | $11.34 | $11.34 | 9,008,090 |
2023-01-30 | $11.11 | $11.46 | $11.11 | $11.42 | $11.42 | 13,211,500 |
2023-01-20 | $10.93 | $11.14 | $10.91 | $11.03 | $11.03 | 7,501,500 |
2023-01-19 | $10.80 | $11.04 | $10.73 | $10.92 | $10.92 | 7,376,500 |
2023-01-18 | $10.68 | $10.87 | $10.64 | $10.80 | $10.80 | 5,201,900 |
2023-01-17 | $10.90 | $10.96 | $10.61 | $10.64 | $10.64 | 5,690,940 |
2023-01-16 | $10.74 | $10.97 | $10.73 | $10.84 | $10.84 | 5,382,400 |
2023-01-13 | $10.88 | $10.91 | $10.66 | $10.77 | $10.77 | 5,501,500 |
2023-01-12 | $10.85 | $11.08 | $10.77 | $10.83 | $10.83 | 5,739,300 |
2023-01-11 | $11.16 | $11.24 | $10.89 | $10.89 | $10.89 | 6,458,700 |
2023-01-10 | $11.29 | $11.29 | $11.00 | $11.15 | $11.15 | 5,449,300 |
2023-01-09 | $11.16 | $11.37 | $11.16 | $11.22 | $11.22 | 5,597,100 |
2023-01-06 | $11.30 | $11.36 | $11.11 | $11.15 | $11.15 | 8,705,320 |
2023-01-05 | $11.55 | $11.55 | $11.20 | $11.38 | $11.38 | 10,321,200 |
2023-01-04 | $11.44 | $11.62 | $11.31 | $11.55 | $11.55 | 11,117,500 |
2023-01-03 | $11.09 | $11.55 | $11.03 | $11.50 | $11.50 | 12,940,410 |
2023-01-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
2022-12-30 | $11.22 | $11.40 | $11.06 | $11.09 | $11.09 | 11,546,600 |
2022-12-29 | $11.02 | $11.25 | $10.92 | $11.16 | $11.16 | 8,399,910 |
2022-12-28 | $11.14 | $11.35 | $10.96 | $11.06 | $11.06 | 10,269,300 |
2022-12-27 | $11.50 | $11.55 | $10.98 | $11.22 | $11.22 | 15,093,030 |
2022-12-26 | $11.60 | $11.75 | $11.42 | $11.47 | $11.47 | 10,418,600 |
2022-12-23 | $11.60 | $11.90 | $11.49 | $11.72 | $11.72 | 11,739,640 |
2022-12-22 | $11.79 | $11.93 | $11.45 | $11.57 | $11.57 | 14,026,500 |
2022-12-21 | $11.71 | $11.91 | $11.56 | $11.79 | $11.79 | 12,457,310 |
2022-12-20 | $11.95 | $12.27 | $11.60 | $11.73 | $11.73 | 14,519,360 |
2022-12-19 | $12.48 | $12.76 | $11.85 | $11.94 | $11.94 | 20,397,700 |
2022-12-16 | $12.15 | $12.77 | $12.15 | $12.39 | $12.39 | 25,052,580 |
2022-12-15 | $12.00 | $12.70 | $11.91 | $12.30 | $12.30 | 36,375,340 |
2022-12-14 | $12.78 | $12.95 | $11.82 | $11.92 | $11.92 | 46,933,480 |
2022-12-13 | $14.92 | $15.60 | $13.27 | $13.27 | $13.27 | 57,578,440 |
2022-12-12 | $14.55 | $15.05 | $13.71 | $14.04 | $14.04 | 45,062,700 |
2022-12-09 | $14.66 | $14.88 | $14.04 | $14.55 | $14.55 | 43,613,750 |
2022-12-08 | $15.58 | $15.58 | $13.32 | $14.50 | $14.50 | 61,556,140 |
2022-12-07 | $14.29 | $14.85 | $13.52 | $14.55 | $14.55 | 51,445,730 |
2022-12-06 | $12.58 | $14.86 | $12.58 | $14.25 | $14.25 | 65,409,570 |
2022-12-05 | $11.54 | $13.32 | $11.54 | $12.46 | $12.46 | 54,786,930 |
2022-12-01 | $10.18 | $10.33 | $10.17 | $10.31 | $10.31 | 5,134,200 |
2022-11-30 | $10.16 | $10.26 | $10.06 | $10.12 | $10.12 | 4,725,800 |
2022-11-29 | $9.82 | $10.21 | $9.82 | $10.20 | $10.20 | 6,060,730 |
2022-11-28 | $9.88 | $10.00 | $9.77 | $9.85 | $9.85 | 3,874,600 |
2022-11-25 | $10.01 | $10.05 | $9.87 | $9.93 | $9.93 | 3,651,000 |
2022-11-24 | $10.09 | $10.16 | $9.98 | $10.04 | $10.04 | 3,459,700 |
2022-11-23 | $10.32 | $10.37 | $9.96 | $10.05 | $10.05 | 6,210,500 |
2022-11-22 | $10.47 | $10.65 | $10.25 | $10.32 | $10.32 | 5,818,200 |
2022-11-21 | $10.65 | $10.66 | $10.36 | $10.53 | $10.53 | 7,490,500 |
2022-11-18 | $10.92 | $11.09 | $10.60 | $10.67 | $10.67 | 11,934,430 |
2022-11-17 | $10.73 | $11.14 | $10.73 | $10.92 | $10.92 | 14,917,170 |
2022-11-16 | $10.51 | $10.92 | $10.49 | $10.57 | $10.57 | 10,980,210 |
2022-11-15 | $10.50 | $10.65 | $10.33 | $10.51 | $10.51 | 8,948,980 |
2022-11-14 | $10.08 | $10.50 | $10.03 | $10.40 | $10.40 | 8,701,870 |
2022-11-11 | $10.52 | $10.58 | $10.09 | $10.09 | $10.09 | 8,234,510 |
2022-11-10 | $9.98 | $10.40 | $9.93 | $10.30 | $10.30 | 7,243,530 |
2022-11-09 | $10.19 | $10.19 | $9.97 | $10.03 | $10.03 | 3,683,800 |
2022-11-08 | $9.94 | $10.23 | $9.87 | $10.19 | $10.19 | 6,072,460 |
2022-11-07 | $9.98 | $10.12 | $9.93 | $9.95 | $9.95 | 3,665,660 |
2022-11-04 | $9.97 | $10.04 | $9.84 | $9.98 | $9.98 | 3,635,500 |
2022-11-03 | $9.93 | $10.00 | $9.82 | $9.95 | $9.95 | 4,160,600 |
2022-11-02 | $9.95 | $10.18 | $9.95 | $9.99 | $9.99 | 5,864,200 |
2022-11-01 | $9.86 | $10.14 | $9.71 | $10.05 | $10.05 | 9,392,300 |
2022-10-31 | $9.54 | $9.96 | $9.46 | $9.79 | $9.79 | 6,279,900 |
2022-10-28 | $9.88 | $9.89 | $9.51 | $9.55 | $9.55 | 5,046,650 |
2022-10-27 | $9.65 | $9.95 | $9.58 | $9.86 | $9.86 | 6,468,400 |
2022-10-26 | $9.27 | $9.78 | $9.18 | $9.68 | $9.68 | 5,960,200 |
2022-10-25 | $9.34 | $9.49 | $9.15 | $9.22 | $9.22 | 3,280,400 |
2022-10-24 | $9.54 | $9.66 | $9.33 | $9.34 | $9.34 | 2,988,100 |
2022-10-21 | $9.53 | $9.62 | $9.38 | $9.51 | $9.51 | 2,251,400 |
2022-10-20 | $9.45 | $9.66 | $9.36 | $9.55 | $9.55 | 3,427,800 |
2022-10-19 | $9.50 | $9.58 | $9.32 | $9.46 | $9.46 | 2,740,860 |
2022-10-18 | $9.56 | $9.60 | $9.40 | $9.47 | $9.47 | 3,017,470 |
2022-10-17 | $9.29 | $9.62 | $9.25 | $9.54 | $9.54 | 4,279,310 |
2022-10-14 | $9.10 | $9.40 | $9.07 | $9.33 | $9.33 | 4,316,700 |
2022-10-13 | $8.91 | $9.19 | $8.83 | $9.09 | $9.09 | 4,112,900 |
2022-10-12 | $8.59 | $8.95 | $8.51 | $8.92 | $8.92 | 3,264,250 |
2022-10-11 | $8.44 | $8.59 | $8.36 | $8.57 | $8.57 | 2,121,100 |
2022-10-10 | $8.85 | $8.85 | $8.41 | $8.44 | $8.44 | 2,626,900 |
2022-09-30 | $8.76 | $8.85 | $8.69 | $8.69 | $8.69 | 2,064,100 |
2022-09-29 | $8.83 | $8.92 | $8.64 | $8.71 | $8.71 | 2,887,380 |
2022-09-28 | $8.98 | $9.05 | $8.73 | $8.77 | $8.77 | 3,171,530 |
2022-09-27 | $8.68 | $9.00 | $8.68 | $8.99 | $8.99 | 3,623,000 |
2022-09-26 | $8.80 | $8.88 | $8.66 | $8.68 | $8.68 | 4,575,300 |
2022-09-23 | $9.24 | $9.29 | $8.90 | $8.93 | $8.93 | 3,607,200 |
2022-09-22 | $9.27 | $9.40 | $9.21 | $9.24 | $9.24 | 3,067,700 |
2022-09-21 | $9.21 | $9.38 | $8.96 | $9.36 | $9.36 | 3,789,430 |
2022-09-20 | $9.25 | $9.37 | $9.19 | $9.28 | $9.28 | 2,982,920 |
2022-09-19 | $9.58 | $9.70 | $9.13 | $9.24 | $9.24 | 5,576,290 |
2022-09-16 | $9.86 | $9.95 | $9.62 | $9.64 | $9.64 | 4,214,400 |
2022-09-15 | $10.00 | $10.10 | $9.72 | $9.89 | $9.89 | 4,406,200 |
2022-09-14 | $10.05 | $10.08 | $9.85 | $10.00 | $10.00 | 4,226,400 |
2022-09-13 | $10.10 | $10.33 | $10.09 | $10.13 | $10.13 | 4,778,300 |
2022-09-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
2022-09-09 | $9.95 | $10.20 | $9.93 | $10.09 | $10.09 | 3,759,400 |
2022-09-08 | $10.09 | $10.15 | $9.93 | $9.98 | $9.98 | 3,033,700 |
2022-09-07 | $10.22 | $10.23 | $10.00 | $10.11 | $10.11 | 4,427,920 |
2022-09-06 | $10.23 | $10.30 | $10.13 | $10.25 | $10.25 | 4,074,000 |
2022-09-05 | $10.40 | $10.46 | $10.16 | $10.24 | $10.24 | 5,034,500 |
2022-09-02 | $10.14 | $10.38 | $10.08 | $10.38 | $10.38 | 6,274,100 |
2022-09-01 | $10.30 | $10.38 | $10.06 | $10.14 | $10.14 | 5,975,100 |
2022-08-31 | $10.09 | $10.40 | $10.04 | $10.31 | $10.31 | 9,949,360 |
2022-08-30 | $9.97 | $10.29 | $9.92 | $10.13 | $10.13 | 5,548,870 |
2022-08-29 | $9.88 | $9.96 | $9.75 | $9.95 | $9.95 | 3,233,700 |
2022-08-26 | $9.84 | $10.25 | $9.84 | $10.02 | $10.02 | 5,758,200 |
2022-08-25 | $9.97 | $10.03 | $9.68 | $9.80 | $9.80 | 4,072,300 |
2022-08-24 | $10.20 | $10.33 | $9.94 | $9.94 | $9.94 | 4,746,160 |
2022-08-23 | $10.20 | $10.33 | $10.15 | $10.21 | $10.21 | 3,767,070 |
2022-08-22 | $10.23 | $10.44 | $10.15 | $10.24 | $10.24 | 4,321,800 |
2022-08-19 | $10.42 | $10.60 | $10.30 | $10.35 | $10.35 | 6,901,710 |
2022-08-18 | $10.27 | $10.45 | $10.13 | $10.35 | $10.35 | 4,218,000 |
2022-08-17 | $10.28 | $10.34 | $10.18 | $10.34 | $10.34 | 3,310,600 |
2022-08-16 | $10.26 | $10.31 | $10.18 | $10.25 | $10.25 | 3,209,580 |
2022-08-15 | $10.40 | $10.40 | $10.20 | $10.25 | $10.25 | 3,922,600 |
2022-08-12 | $10.40 | $10.52 | $10.32 | $10.39 | $10.39 | 3,982,980 |
2022-08-11 | $10.35 | $10.45 | $10.28 | $10.37 | $10.37 | 5,137,040 |
2022-08-10 | $10.23 | $10.32 | $10.13 | $10.25 | $10.25 | 3,099,600 |
2022-08-09 | $10.34 | $10.38 | $10.13 | $10.23 | $10.23 | 3,430,440 |
2022-08-08 | $10.27 | $10.34 | $10.19 | $10.31 | $10.31 | 3,013,300 |
2022-08-05 | $10.00 | $10.27 | $9.98 | $10.27 | $10.27 | 5,066,000 |
2022-08-04 | $9.72 | $9.98 | $9.72 | $9.98 | $9.98 | 3,728,300 |
2022-08-03 | $9.69 | $10.01 | $9.69 | $9.71 | $9.71 | 4,844,300 |
2022-08-02 | $10.32 | $10.32 | $9.56 | $9.71 | $9.71 | 7,733,950 |
2022-08-01 | $10.18 | $10.39 | $10.07 | $10.34 | $10.34 | 4,161,480 |
2022-07-29 | $10.35 | $10.37 | $10.15 | $10.18 | $10.18 | 3,346,000 |
2022-07-28 | $10.32 | $10.40 | $10.22 | $10.32 | $10.32 | 4,081,000 |
2022-07-27 | $10.25 | $10.35 | $10.17 | $10.28 | $10.28 | 2,782,450 |
2022-07-26 | $10.23 | $10.23 | $10.07 | $10.21 | $10.21 | 2,922,200 |
2022-07-25 | $10.17 | $10.29 | $10.04 | $10.13 | $10.13 | 3,024,700 |
2022-07-22 | $10.21 | $10.37 | $10.01 | $10.16 | $10.16 | 4,016,900 |
2022-07-21 | $10.25 | $10.44 | $10.20 | $10.20 | $10.20 | 4,233,500 |
2022-07-20 | $10.15 | $10.26 | $10.07 | $10.25 | $10.25 | 4,211,900 |
2022-07-19 | $9.81 | $10.14 | $9.80 | $10.14 | $10.14 | 5,201,600 |
2022-07-18 | $9.52 | $9.86 | $9.49 | $9.84 | $9.84 | 5,188,500 |
2022-07-15 | $9.88 | $9.88 | $9.42 | $9.43 | $9.43 | 4,805,200 |
2022-07-14 | $9.89 | $10.01 | $9.85 | $9.85 | $9.85 | 2,602,100 |
2022-07-13 | $9.78 | $9.96 | $9.78 | $9.96 | $9.96 | 2,619,400 |
2022-07-12 | $10.08 | $10.09 | $9.76 | $9.77 | $9.77 | 4,743,320 |
2022-07-11 | $10.23 | $10.28 | $9.96 | $10.10 | $10.10 | 4,151,700 |
2022-07-08 | $10.06 | $10.40 | $10.00 | $10.24 | $10.24 | 6,339,800 |
2022-07-07 | $10.06 | $10.14 | $9.95 | $9.99 | $9.99 | 3,709,940 |
2022-07-06 | $10.07 | $10.20 | $9.95 | $10.03 | $10.03 | 3,642,490 |
2022-07-05 | $10.31 | $10.34 | $9.98 | $10.14 | $10.14 | 5,168,150 |
2022-07-04 | $10.26 | $10.35 | $10.20 | $10.32 | $10.32 | 2,900,700 |
2022-07-01 | $10.47 | $10.48 | $10.18 | $10.23 | $10.23 | 3,809,680 |
2022-06-30 | $10.39 | $10.56 | $10.33 | $10.35 | $10.35 | 4,623,470 |
2022-06-29 | $10.59 | $10.64 | $10.39 | $10.41 | $10.41 | 5,987,600 |
2022-06-28 | $10.32 | $10.60 | $10.20 | $10.57 | $10.57 | 6,367,200 |
2022-06-27 | $10.33 | $10.48 | $10.26 | $10.35 | $10.35 | 4,748,880 |
2022-06-24 | $10.26 | $10.37 | $10.22 | $10.33 | $10.33 | 4,801,780 |
2022-06-23 | $10.16 | $10.29 | $10.06 | $10.26 | $10.26 | 4,678,770 |
2022-06-22 | $10.44 | $10.48 | $10.15 | $10.15 | $10.15 | 6,669,170 |
2022-06-21 | $10.26 | $10.51 | $10.20 | $10.46 | $10.46 | 6,909,200 |
2022-06-20 | $10.18 | $10.33 | $10.15 | $10.33 | $10.33 | 5,310,900 |
2022-06-17 | $10.18 | $10.32 | $10.03 | $10.21 | $10.21 | 5,244,210 |
2022-06-16 | $9.98 | $10.30 | $9.98 | $10.22 | $10.22 | 7,730,400 |
2022-06-15 | $10.00 | $10.22 | $9.99 | $10.00 | $10.00 | 6,436,400 |
2022-06-14 | $9.96 | $9.97 | $9.57 | $9.97 | $9.97 | 5,728,900 |
2022-06-13 | $9.80 | $10.05 | $9.76 | $10.02 | $10.02 | 4,741,300 |
2022-06-10 | $9.75 | $9.91 | $9.73 | $9.85 | $9.85 | 4,138,710 |
2022-06-09 | $10.01 | $10.02 | $9.66 | $9.78 | $9.78 | 4,834,600 |
2022-06-08 | $10.02 | $10.16 | $9.83 | $10.05 | $10.05 | 5,087,300 |
2022-06-07 | $10.27 | $10.27 | $9.92 | $10.02 | $10.02 | 5,495,290 |
2022-06-06 | $9.86 | $10.24 | $9.85 | $10.20 | $10.20 | 6,921,300 |
2022-06-02 | $9.84 | $9.92 | $9.64 | $9.92 | $9.92 | 4,641,100 |
2022-06-01 | $9.76 | $9.93 | $9.70 | $9.85 | $9.85 | 4,948,400 |
2022-05-31 | $9.62 | $9.77 | $9.46 | $9.77 | $9.75 | 4,959,200 |
2022-05-30 | $9.79 | $9.82 | $9.58 | $9.71 | $9.69 | 4,687,500 |
2022-05-27 | $9.69 | $9.94 | $9.60 | $9.79 | $9.77 | 6,322,400 |
2022-05-26 | $9.75 | $9.75 | $9.42 | $9.63 | $9.61 | 4,224,100 |
2022-05-25 | $9.42 | $9.68 | $9.40 | $9.63 | $9.61 | 5,071,300 |
2022-05-24 | $10.00 | $10.08 | $9.34 | $9.35 | $9.33 | 7,568,200 |
2022-05-23 | $9.87 | $10.06 | $9.86 | $10.04 | $10.02 | 5,651,600 |
2022-05-20 | $9.70 | $9.85 | $9.65 | $9.80 | $9.78 | 4,514,000 |
2022-05-19 | $9.62 | $9.70 | $9.52 | $9.68 | $9.66 | 4,310,170 |
2022-05-18 | $9.69 | $9.93 | $9.68 | $9.74 | $9.72 | 5,851,400 |
2022-05-17 | $9.86 | $9.86 | $9.40 | $9.63 | $9.61 | 5,173,890 |
2022-05-16 | $9.82 | $9.87 | $9.71 | $9.77 | $9.75 | 3,905,250 |
2022-05-13 | $9.77 | $9.85 | $9.60 | $9.77 | $9.75 | 4,312,650 |
2022-05-12 | $9.59 | $9.83 | $9.55 | $9.72 | $9.70 | 5,183,650 |
2022-05-11 | $9.78 | $10.03 | $9.65 | $9.68 | $9.66 | 7,774,500 |
2022-05-10 | $9.50 | $9.70 | $9.41 | $9.68 | $9.66 | 4,837,500 |
2022-05-09 | $9.42 | $9.75 | $9.42 | $9.61 | $9.59 | 4,448,200 |
2022-05-06 | $9.23 | $9.62 | $9.10 | $9.53 | $9.51 | 6,380,590 |
2022-05-05 | $9.44 | $9.59 | $9.28 | $9.44 | $9.42 | 5,037,040 |
2022-05-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.39 | 0 |
2022-05-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.39 | 0 |
2022-04-29 | $9.20 | $9.51 | $9.16 | $9.41 | $9.39 | 6,293,100 |
2022-04-28 | $9.24 | $9.32 | $8.92 | $9.03 | $9.01 | 5,503,690 |
2022-04-27 | $8.80 | $9.31 | $8.65 | $9.30 | $9.28 | 7,065,700 |
2022-04-26 | $9.14 | $9.36 | $8.88 | $8.93 | $8.91 | 6,372,100 |
2022-04-25 | $9.98 | $9.98 | $9.10 | $9.11 | $9.09 | 8,162,110 |
2022-04-22 | $10.34 | $10.47 | $10.13 | $10.15 | $10.13 | 5,152,900 |
2022-04-21 | $10.88 | $10.99 | $10.30 | $10.40 | $10.38 | 6,547,150 |
2022-04-20 | $11.20 | $11.37 | $10.92 | $10.97 | $10.95 | 5,085,960 |
2022-04-19 | $11.22 | $11.30 | $11.00 | $11.20 | $11.18 | 3,900,100 |
2022-04-18 | $11.10 | $11.18 | $10.70 | $11.15 | $11.13 | 5,241,890 |
2022-04-15 | $11.54 | $11.54 | $11.03 | $11.15 | $11.13 | 8,520,770 |
2022-04-14 | $11.67 | $11.79 | $11.53 | $11.54 | $11.52 | 6,305,400 |
2022-04-13 | $12.15 | $12.20 | $11.55 | $11.55 | $11.53 | 9,464,300 |
2022-04-12 | $12.15 | $12.33 | $11.80 | $12.33 | $12.31 | 8,046,400 |
2022-04-11 | $12.15 | $12.34 | $11.70 | $11.95 | $11.93 | 8,377,000 |
2022-04-08 | $12.71 | $12.80 | $12.11 | $12.21 | $12.19 | 9,590,000 |
2022-04-07 | $13.31 | $13.38 | $12.66 | $12.66 | $12.63 | 8,913,500 |
2022-04-06 | $12.70 | $13.63 | $12.59 | $13.33 | $13.30 | 11,820,800 |
2022-04-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.84 | 0 |
2022-04-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.84 | 0 |
2022-04-01 | $13.58 | $13.62 | $12.83 | $12.87 | $12.84 | 16,530,890 |
2022-03-31 | $13.60 | $13.86 | $13.41 | $13.77 | $13.74 | 12,229,810 |
2022-03-30 | $13.50 | $13.72 | $13.20 | $13.69 | $13.66 | 9,704,000 |
2022-03-29 | $13.75 | $14.00 | $13.39 | $13.45 | $13.42 | 14,749,100 |
2022-03-28 | $14.61 | $14.90 | $13.75 | $13.88 | $13.85 | 22,046,910 |
2022-03-25 | $13.77 | $15.30 | $13.65 | $14.55 | $14.52 | 33,274,430 |
2022-03-24 | $13.92 | $14.00 | $13.49 | $13.54 | $13.51 | 11,932,020 |
2022-03-23 | $14.44 | $14.44 | $13.70 | $13.95 | $13.92 | 13,586,620 |
2022-03-22 | $13.98 | $14.48 | $13.80 | $14.25 | $14.22 | 17,877,900 |
2022-03-21 | $14.02 | $14.50 | $13.89 | $14.19 | $14.16 | 19,706,800 |
2022-03-18 | $13.93 | $14.24 | $13.66 | $13.97 | $13.94 | 16,349,700 |
2022-03-17 | $14.00 | $14.22 | $13.74 | $14.05 | $14.02 | 25,234,110 |
2022-03-16 | $13.60 | $14.37 | $13.36 | $14.15 | $14.12 | 32,477,310 |
2022-03-15 | $13.05 | $13.94 | $13.00 | $13.41 | $13.38 | 28,193,150 |
2022-03-14 | $13.10 | $13.58 | $13.00 | $13.11 | $13.08 | 15,269,400 |
2022-03-11 | $12.53 | $13.38 | $12.38 | $13.33 | $13.30 | 17,656,000 |
2022-03-10 | $12.77 | $12.99 | $12.55 | $12.55 | $12.52 | 10,499,900 |
2022-03-09 | $12.97 | $13.08 | $11.85 | $12.54 | $12.51 | 12,811,660 |
2022-03-08 | $13.40 | $13.43 | $12.50 | $12.84 | $12.81 | 12,850,260 |
2022-03-07 | $13.23 | $13.50 | $13.04 | $13.33 | $13.30 | 9,314,130 |
2022-03-04 | $13.49 | $13.82 | $13.23 | $13.30 | $13.27 | 12,296,000 |
2022-03-03 | $13.72 | $13.76 | $13.35 | $13.45 | $13.42 | 9,431,700 |
2022-03-02 | $13.56 | $13.87 | $13.25 | $13.58 | $13.55 | 13,580,700 |
2022-03-01 | $13.31 | $13.66 | $13.23 | $13.49 | $13.46 | 13,493,610 |
2022-02-28 | $13.40 | $13.57 | $13.12 | $13.39 | $13.36 | 11,520,100 |
2022-02-25 | $13.56 | $13.78 | $13.26 | $13.38 | $13.35 | 13,215,500 |
2022-02-24 | $14.28 | $14.35 | $13.12 | $13.38 | $13.35 | 26,684,760 |
2022-02-23 | $14.04 | $14.63 | $14.04 | $14.46 | $14.43 | 27,747,880 |
2022-02-22 | $14.93 | $15.38 | $14.40 | $14.70 | $14.67 | 53,391,710 |
2022-02-21 | $12.11 | $14.50 | $12.11 | $14.50 | $14.47 | 38,206,520 |
2022-02-18 | $11.73 | $12.09 | $11.72 | $12.08 | $12.06 | 9,153,500 |
2022-02-17 | $11.80 | $12.02 | $11.66 | $11.74 | $11.72 | 6,984,000 |
2022-02-16 | $11.95 | $12.11 | $11.78 | $11.92 | $11.90 | 5,634,000 |
2022-02-15 | $12.00 | $12.10 | $11.65 | $11.81 | $11.79 | 6,240,800 |
2022-02-14 | $11.68 | $12.04 | $11.60 | $11.94 | $11.92 | 5,837,200 |
2022-02-11 | $12.15 | $12.19 | $11.75 | $11.78 | $11.76 | 8,655,500 |
2022-02-10 | $12.20 | $12.26 | $12.01 | $12.20 | $12.18 | 7,133,900 |
2022-02-09 | $12.10 | $12.39 | $11.92 | $12.27 | $12.25 | 10,759,000 |
2022-02-08 | $11.51 | $12.14 | $11.37 | $12.12 | $12.10 | 11,073,700 |
2022-02-07 | $11.84 | $11.84 | $11.48 | $11.59 | $11.57 | 7,083,000 |
2022-02-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.56 | 0 |
2022-02-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.56 | 0 |
2022-02-02 | $11.58 | $11.58 | $11.58 | $11.58 | $11.56 | 0 |
2022-02-01 | $11.58 | $11.58 | $11.58 | $11.58 | $11.56 | 0 |
2022-01-28 | $11.16 | $11.84 | $11.03 | $11.58 | $11.56 | 13,002,900 |
2022-01-27 | $12.62 | $13.00 | $11.52 | $11.54 | $11.52 | 16,406,800 |
2022-01-26 | $12.31 | $12.66 | $11.43 | $11.79 | $11.77 | 19,635,600 |
2022-01-25 | $13.64 | $13.83 | $12.68 | $12.70 | $12.67 | 18,923,660 |
2022-01-24 | $14.18 | $14.38 | $13.81 | $13.90 | $13.87 | 15,444,710 |
2022-01-21 | $14.08 | $14.38 | $13.83 | $14.11 | $14.08 | 18,064,460 |
2022-01-20 | $14.84 | $14.86 | $13.98 | $14.09 | $14.06 | 23,933,600 |
2022-01-19 | $13.35 | $15.57 | $13.30 | $14.76 | $14.73 | 37,124,390 |
2022-01-18 | $13.79 | $14.38 | $13.51 | $13.58 | $13.55 | 28,022,300 |
2022-01-17 | $12.92 | $13.76 | $12.88 | $13.64 | $13.61 | 17,610,180 |
2022-01-14 | $12.93 | $13.24 | $12.81 | $12.88 | $12.85 | 7,834,200 |
2022-01-13 | $13.10 | $13.19 | $12.95 | $12.95 | $12.92 | 7,161,010 |
2022-01-12 | $12.82 | $13.30 | $12.66 | $13.07 | $13.04 | 9,487,200 |
2022-01-11 | $12.83 | $13.27 | $12.70 | $12.80 | $12.77 | 8,979,310 |
2022-01-10 | $12.80 | $12.97 | $12.40 | $12.76 | $12.73 | 8,900,610 |
2022-01-07 | $13.44 | $13.66 | $12.82 | $12.83 | $12.80 | 11,783,300 |
2022-01-06 | $13.50 | $13.57 | $13.16 | $13.36 | $13.33 | 9,644,700 |
2022-01-05 | $13.59 | $13.70 | $13.30 | $13.63 | $13.60 | 16,637,900 |
2022-01-04 | $13.45 | $13.70 | $13.21 | $13.50 | $13.47 | 15,007,800 |
2022-01-03 | $13.25 | $13.25 | $13.25 | $13.25 | $13.22 | 0 |
2021-12-31 | $13.44 | $13.48 | $13.06 | $13.25 | $13.22 | 16,201,360 |
2021-12-30 | $12.26 | $13.40 | $12.21 | $13.19 | $13.16 | 23,334,850 |
2021-12-29 | $12.28 | $12.47 | $12.07 | $12.27 | $12.25 | 6,660,200 |
2021-12-28 | $12.00 | $12.73 | $12.00 | $12.32 | $12.30 | 10,798,310 |
2021-12-27 | $12.63 | $12.64 | $11.80 | $12.03 | $12.01 | 14,076,000 |
2021-12-24 | $13.08 | $13.20 | $12.55 | $12.62 | $12.59 | 9,041,650 |
2021-12-23 | $13.29 | $13.45 | $12.98 | $13.00 | $12.97 | 9,173,900 |
2021-12-22 | $12.63 | $13.67 | $12.63 | $13.25 | $13.22 | 19,182,990 |
2021-12-21 | $12.60 | $12.83 | $12.60 | $12.70 | $12.67 | 6,406,200 |
2021-12-20 | $12.91 | $13.05 | $12.50 | $12.60 | $12.57 | 8,391,920 |
2021-12-17 | $13.26 | $13.33 | $12.98 | $13.01 | $12.98 | 10,132,900 |
2021-12-16 | $13.03 | $13.50 | $12.95 | $13.31 | $13.28 | 12,304,240 |
2021-12-15 | $13.22 | $13.28 | $13.00 | $13.00 | $12.97 | 11,353,360 |
2021-12-14 | $12.89 | $13.43 | $12.71 | $13.38 | $13.35 | 16,033,390 |
2021-12-13 | $12.90 | $13.19 | $12.75 | $13.03 | $13.00 | 9,594,300 |
2021-12-10 | $13.06 | $13.23 | $12.85 | $12.95 | $12.92 | 11,362,230 |
2021-12-09 | $13.12 | $13.48 | $12.95 | $13.29 | $13.26 | 19,061,630 |
2021-12-08 | $13.09 | $13.15 | $12.74 | $13.05 | $13.02 | 14,385,600 |
2021-12-07 | $12.15 | $13.51 | $12.11 | $13.00 | $12.97 | 26,292,590 |
2021-12-06 | $12.62 | $12.77 | $12.11 | $12.15 | $12.13 | 9,395,810 |
2021-12-03 | $12.52 | $12.52 | $12.52 | $12.52 | $12.49 | 9,528,700 |
2021-12-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.32 | 10,796,010 |
2021-12-01 | $12.72 | $12.92 | $12.55 | $12.82 | $12.79 | 13,294,330 |
2021-11-30 | $12.04 | $12.78 | $12.00 | $12.76 | $12.73 | 17,612,670 |
2021-11-29 | $11.98 | $12.29 | $11.90 | $12.05 | $12.03 | 6,117,400 |
2021-11-26 | $12.37 | $12.50 | $12.01 | $12.16 | $12.14 | 8,409,030 |
2021-11-25 | $12.17 | $12.66 | $12.17 | $12.45 | $12.42 | 9,487,200 |
2021-11-24 | $12.26 | $12.42 | $12.09 | $12.25 | $12.23 | 7,661,960 |
2021-11-23 | $12.08 | $12.42 | $11.73 | $12.38 | $12.35 | 12,539,930 |
2021-11-22 | $11.94 | $12.25 | $11.82 | $12.21 | $12.19 | 8,196,110 |
2021-11-19 | $11.96 | $12.19 | $11.96 | $11.98 | $11.96 | 8,777,100 |
2021-11-18 | $12.98 | $12.99 | $12.00 | $12.00 | $11.98 | 17,165,100 |
2021-11-17 | $12.86 | $13.03 | $12.72 | $12.92 | $12.89 | 10,002,560 |
2021-11-16 | $12.99 | $13.20 | $12.70 | $12.99 | $12.96 | 14,696,040 |
2021-11-15 | $12.63 | $13.24 | $12.52 | $13.13 | $13.10 | 19,557,820 |
2021-11-12 | $12.56 | $12.66 | $12.42 | $12.60 | $12.57 | 11,101,710 |
2021-11-11 | $12.61 | $12.93 | $12.51 | $12.64 | $12.61 | 15,465,610 |
2021-11-10 | $12.75 | $12.76 | $12.40 | $12.73 | $12.70 | 12,409,750 |
2021-11-09 | $12.48 | $12.85 | $12.25 | $12.82 | $12.79 | 14,250,880 |
2021-11-08 | $12.39 | $12.97 | $12.32 | $12.60 | $12.57 | 17,079,950 |
2021-11-05 | $12.46 | $12.46 | $12.46 | $12.46 | $12.43 | 22,042,150 |
2021-11-04 | $12.38 | $12.50 | $12.19 | $12.46 | $12.43 | 14,365,510 |
2021-11-03 | $11.63 | $12.58 | $11.58 | $12.52 | $12.49 | 20,506,130 |
2021-11-02 | $12.05 | $12.13 | $11.54 | $11.62 | $11.60 | 10,459,530 |
2021-11-01 | $12.06 | $12.29 | $11.95 | $12.05 | $12.03 | 10,233,050 |
2021-10-29 | $11.43 | $12.42 | $11.30 | $12.09 | $12.07 | 14,968,950 |
2021-10-28 | $11.07 | $11.72 | $10.97 | $11.49 | $11.47 | 10,684,860 |
2021-10-27 | $11.68 | $11.77 | $11.12 | $11.30 | $11.28 | 10,970,420 |
2021-10-26 | $11.69 | $12.10 | $11.60 | $11.81 | $11.79 | 9,524,490 |
2021-10-25 | $12.24 | $12.24 | $11.50 | $11.79 | $11.77 | 12,527,560 |
2021-10-22 | $11.79 | $12.38 | $11.77 | $12.21 | $12.19 | 15,054,110 |
2021-10-21 | $12.08 | $12.10 | $11.75 | $11.86 | $11.84 | 10,906,640 |
2021-10-20 | $12.14 | $12.41 | $12.00 | $12.25 | $12.23 | 12,417,900 |
2021-10-19 | $12.40 | $12.40 | $11.88 | $12.25 | $12.23 | 12,877,040 |
2021-10-18 | $12.36 | $12.59 | $12.21 | $12.49 | $12.46 | 12,237,000 |
2021-10-15 | $13.02 | $13.28 | $12.50 | $12.61 | $12.58 | 18,065,700 |
2021-10-14 | $12.96 | $12.98 | $12.19 | $12.90 | $12.87 | 17,505,840 |
2021-10-13 | $13.28 | $13.41 | $12.55 | $12.87 | $12.84 | 22,047,220 |
2021-10-12 | $12.88 | $13.90 | $12.68 | $13.25 | $13.22 | 33,270,730 |
2021-10-11 | $12.70 | $13.48 | $12.39 | $13.13 | $13.10 | 34,527,040 |
2021-10-08 | $10.88 | $12.83 | $10.70 | $12.83 | $12.80 | 27,785,510 |
2021-10-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.67 | 0 |
2021-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.67 | 0 |
2021-09-30 | $10.51 | $10.79 | $10.50 | $10.69 | $10.67 | 3,962,140 |
2021-09-29 | $11.07 | $11.12 | $10.40 | $10.40 | $10.38 | 7,658,000 |
2021-09-28 | $11.10 | $11.27 | $10.95 | $11.21 | $11.19 | 5,458,080 |
2021-09-27 | $11.53 | $11.85 | $11.09 | $11.19 | $11.17 | 9,048,550 |
2021-09-24 | $11.88 | $11.90 | $11.31 | $11.47 | $11.45 | 10,819,690 |
2021-09-23 | $11.65 | $12.09 | $11.64 | $11.98 | $11.96 | 13,217,900 |
2021-09-22 | $11.76 | $11.92 | $11.54 | $11.65 | $11.63 | 8,832,300 |
2021-09-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.96 | 0 |
2021-09-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.96 | 0 |
2021-09-17 | $12.28 | $12.39 | $11.65 | $11.98 | $11.96 | 13,009,500 |
2021-09-16 | $12.07 | $12.67 | $11.95 | $11.95 | $11.93 | 21,410,210 |
2021-09-15 | $10.79 | $12.47 | $10.70 | $12.03 | $12.01 | 29,183,050 |
2021-09-14 | $11.09 | $11.25 | $10.74 | $10.77 | $10.75 | 7,717,300 |
2021-09-13 | $11.00 | $11.26 | $10.80 | $11.15 | $11.13 | 7,614,720 |
2021-09-10 | $11.23 | $11.36 | $11.00 | $11.03 | $11.01 | 9,297,600 |
2021-09-09 | $11.73 | $11.75 | $11.27 | $11.31 | $11.29 | 17,496,090 |
2021-09-08 | $11.08 | $12.26 | $11.06 | $12.05 | $12.03 | 26,282,950 |
2021-09-07 | $11.16 | $11.21 | $11.01 | $11.08 | $11.06 | 8,410,000 |
2021-09-06 | $10.88 | $11.24 | $10.72 | $11.22 | $11.20 | 10,541,620 |
2021-09-03 | $10.98 | $11.25 | $10.86 | $10.98 | $10.96 | 10,899,360 |
2021-09-02 | $11.16 | $11.16 | $10.83 | $11.04 | $11.02 | 10,525,800 |
2021-09-01 | $10.79 | $11.29 | $10.63 | $11.22 | $11.20 | 13,245,420 |
2021-08-31 | $10.83 | $11.04 | $10.70 | $10.80 | $10.78 | 5,784,300 |
2021-08-30 | $10.46 | $11.20 | $10.46 | $10.82 | $10.80 | 8,356,360 |
2021-08-27 | $10.61 | $10.61 | $10.26 | $10.44 | $10.42 | 4,282,300 |
2021-08-26 | $10.79 | $10.83 | $10.58 | $10.60 | $10.58 | 5,108,970 |
2021-08-25 | $10.68 | $10.83 | $10.63 | $10.78 | $10.76 | 6,125,800 |
2021-08-24 | $10.61 | $10.96 | $10.40 | $10.69 | $10.67 | 8,013,460 |
2021-08-23 | $10.15 | $10.64 | $10.15 | $10.63 | $10.61 | 4,797,600 |
2021-08-20 | $10.25 | $10.25 | $10.00 | $10.15 | $10.13 | 2,902,150 |
2021-08-19 | $10.45 | $10.55 | $10.22 | $10.26 | $10.24 | 3,096,000 |
2021-08-18 | $10.34 | $10.52 | $10.16 | $10.47 | $10.45 | 3,692,110 |
2021-08-17 | $10.73 | $10.79 | $10.26 | $10.30 | $10.28 | 4,612,700 |
2021-08-16 | $10.82 | $10.87 | $10.63 | $10.77 | $10.75 | 3,096,760 |
2021-08-13 | $10.85 | $11.01 | $10.78 | $10.82 | $10.80 | 3,879,150 |
2021-08-12 | $11.02 | $11.12 | $10.82 | $10.94 | $10.92 | 5,156,680 |
2021-08-11 | $10.80 | $11.05 | $10.57 | $11.01 | $10.99 | 8,882,210 |
2021-08-10 | $10.33 | $10.80 | $10.20 | $10.78 | $10.76 | 6,778,400 |
2021-08-09 | $10.35 | $10.41 | $10.27 | $10.35 | $10.33 | 3,098,300 |
2021-08-06 | $10.50 | $10.53 | $10.23 | $10.38 | $10.36 | 3,389,000 |
2021-08-05 | $10.57 | $10.65 | $10.40 | $10.43 | $10.41 | 4,252,810 |
2021-08-04 | $10.52 | $10.65 | $10.39 | $10.57 | $10.55 | 5,664,230 |
2021-08-03 | $10.17 | $10.66 | $10.10 | $10.47 | $10.45 | 8,824,610 |
2021-08-02 | $9.88 | $10.22 | $9.80 | $10.19 | $10.17 | 5,012,110 |
2021-07-30 | $9.75 | $10.02 | $9.69 | $9.93 | $9.91 | 4,603,000 |
2021-07-29 | $9.63 | $9.81 | $9.63 | $9.78 | $9.76 | 4,005,600 |
2021-07-28 | $9.96 | $10.06 | $9.43 | $9.59 | $9.57 | 6,284,610 |
2021-07-27 | $10.04 | $10.23 | $9.89 | $10.01 | $9.99 | 5,159,000 |
2021-07-26 | $10.50 | $10.50 | $9.89 | $10.03 | $10.01 | 6,039,000 |
2021-07-23 | $10.89 | $10.89 | $10.45 | $10.48 | $10.46 | 6,001,100 |
2021-07-22 | $11.10 | $11.12 | $10.91 | $10.96 | $10.94 | 4,356,500 |
2021-07-21 | $10.75 | $11.18 | $10.74 | $11.03 | $11.01 | 6,882,890 |
2021-07-20 | $10.59 | $10.84 | $10.48 | $10.78 | $10.76 | 5,028,800 |
2021-07-19 | $10.91 | $10.91 | $10.44 | $10.69 | $10.67 | 6,456,300 |
2021-07-16 | $11.08 | $11.13 | $10.81 | $10.89 | $10.87 | 5,662,950 |
2021-07-15 | $11.22 | $11.47 | $10.90 | $11.06 | $11.04 | 7,440,500 |
2021-07-14 | $11.15 | $11.52 | $11.06 | $11.37 | $11.35 | 10,573,100 |
2021-07-13 | $10.79 | $11.50 | $10.73 | $11.26 | $11.24 | 11,582,480 |
2021-07-12 | $10.56 | $10.87 | $10.53 | $10.79 | $10.77 | 6,390,720 |
2021-07-09 | $10.40 | $10.58 | $10.31 | $10.53 | $10.51 | 3,756,420 |
2021-07-08 | $10.52 | $10.52 | $10.27 | $10.46 | $10.44 | 4,412,590 |
2021-07-07 | $10.69 | $10.69 | $10.45 | $10.56 | $10.54 | 3,649,910 |
2021-07-06 | $10.56 | $10.67 | $10.34 | $10.50 | $10.48 | 3,839,250 |
2021-07-05 | $10.32 | $10.56 | $10.20 | $10.54 | $10.52 | 5,192,930 |
2021-07-02 | $10.21 | $10.38 | $10.12 | $10.26 | $10.24 | 4,105,250 |
2021-07-01 | $11.17 | $11.20 | $10.23 | $10.24 | $10.22 | 11,746,990 |
2021-06-30 | $11.00 | $11.37 | $10.96 | $11.12 | $11.10 | 5,739,580 |
2021-06-29 | $10.93 | $11.28 | $10.90 | $10.99 | $10.97 | 6,294,130 |
2021-06-28 | $10.96 | $11.08 | $10.86 | $11.01 | $10.99 | 3,849,430 |
2021-06-25 | $10.88 | $11.03 | $10.75 | $10.95 | $10.93 | 5,184,530 |
2021-06-24 | $11.29 | $11.30 | $10.80 | $10.88 | $10.86 | 8,743,000 |
2021-06-23 | $11.66 | $11.72 | $11.25 | $11.29 | $11.27 | 10,526,990 |
2021-06-22 | $11.81 | $11.99 | $11.45 | $11.78 | $11.76 | 10,601,400 |
2021-06-21 | $11.29 | $12.26 | $11.20 | $11.83 | $11.81 | 17,080,350 |
2021-06-18 | $11.00 | $11.43 | $10.76 | $11.37 | $11.35 | 9,684,380 |
2021-06-17 | $11.05 | $11.17 | $10.83 | $11.06 | $11.04 | 7,615,260 |
2021-06-16 | $10.88 | $11.31 | $10.76 | $11.16 | $11.14 | 11,714,090 |
2021-06-15 | $10.65 | $11.36 | $10.46 | $10.92 | $10.90 | 10,358,510 |
2021-06-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.53 | 0 |
2021-06-11 | $10.81 | $10.88 | $10.53 | $10.55 | $10.53 | 7,389,880 |
2021-06-10 | $10.43 | $10.82 | $10.43 | $10.80 | $10.77 | 10,028,300 |
2021-06-09 | $10.42 | $10.63 | $10.32 | $10.42 | $10.39 | 4,367,920 |
2021-06-08 | $10.62 | $10.65 | $10.44 | $10.46 | $10.43 | 5,797,350 |
2021-06-07 | $10.32 | $10.73 | $10.23 | $10.71 | $10.68 | 7,741,120 |
2021-06-04 | $10.33 | $10.44 | $10.23 | $10.32 | $10.29 | 5,185,500 |
2021-06-03 | $10.59 | $10.69 | $10.33 | $10.38 | $10.35 | 6,943,510 |
2021-06-02 | $10.49 | $10.84 | $10.42 | $10.65 | $10.62 | 11,409,050 |
2021-06-01 | $9.89 | $10.80 | $9.75 | $10.60 | $10.57 | 15,760,120 |
2021-05-31 | $9.82 | $10.07 | $9.82 | $9.92 | $9.89 | 4,148,600 |
2021-05-28 | $10.09 | $10.10 | $9.78 | $9.81 | $9.78 | 5,190,800 |
2021-05-27 | $10.03 | $10.19 | $9.98 | $10.00 | $9.97 | 4,959,810 |
2021-05-26 | $10.08 | $10.23 | $9.98 | $10.13 | $10.10 | 5,496,000 |
2021-05-25 | $10.19 | $10.19 | $9.98 | $10.12 | $10.09 | 6,447,010 |
2021-05-24 | $9.88 | $10.29 | $9.81 | $10.25 | $10.22 | 9,448,590 |
2021-05-21 | $9.59 | $10.21 | $9.58 | $9.91 | $9.88 | 9,548,100 |
2021-05-20 | $9.75 | $9.86 | $9.58 | $9.62 | $9.59 | 3,706,490 |
2021-05-19 | $9.80 | $9.83 | $9.68 | $9.72 | $9.69 | 3,455,150 |
2021-05-18 | $9.45 | $9.87 | $9.42 | $9.87 | $9.84 | 5,851,890 |
2021-05-17 | $9.63 | $9.65 | $9.41 | $9.46 | $9.43 | 3,540,350 |
2021-05-14 | $9.65 | $9.73 | $9.53 | $9.65 | $9.62 | 4,185,730 |
2021-05-13 | $9.49 | $9.76 | $9.40 | $9.60 | $9.57 | 6,193,820 |
2021-05-12 | $9.17 | $9.58 | $9.09 | $9.51 | $9.48 | 4,771,830 |
2021-05-11 | $9.05 | $9.23 | $9.00 | $9.18 | $9.15 | 2,568,910 |
2021-05-10 | $9.05 | $9.11 | $8.96 | $9.02 | $8.99 | 3,026,410 |
2021-05-07 | $9.37 | $9.38 | $9.00 | $9.06 | $9.03 | 4,331,000 |
2021-05-06 | $9.28 | $9.48 | $9.19 | $9.36 | $9.33 | 2,655,790 |
2021-05-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2021-05-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.27 | 0 |
2021-04-30 | $9.48 | $9.52 | $9.28 | $9.30 | $9.27 | 4,586,400 |
2021-04-29 | $9.56 | $9.77 | $9.41 | $9.52 | $9.49 | 4,971,210 |
2021-04-28 | $9.60 | $9.69 | $9.40 | $9.52 | $9.49 | 5,217,790 |
2021-04-27 | $9.26 | $9.78 | $9.19 | $9.69 | $9.66 | 10,207,870 |
2021-04-26 | $9.49 | $9.57 | $9.22 | $9.28 | $9.25 | 4,862,600 |
2021-04-23 | $9.61 | $9.71 | $9.31 | $9.40 | $9.37 | 7,397,720 |
2021-04-22 | $9.45 | $10.32 | $9.34 | $9.74 | $9.71 | 13,426,530 |
2021-04-21 | $9.16 | $9.44 | $9.08 | $9.44 | $9.41 | 5,752,950 |
2021-04-20 | $9.22 | $9.33 | $9.13 | $9.17 | $9.14 | 2,337,090 |
2021-04-19 | $9.16 | $9.29 | $9.15 | $9.26 | $9.23 | 3,234,290 |
2021-04-16 | $8.90 | $9.21 | $8.87 | $9.21 | $9.18 | 4,147,500 |
2021-04-15 | $8.96 | $8.96 | $8.84 | $8.90 | $8.87 | 1,557,850 |
2021-04-14 | $8.90 | $8.98 | $8.81 | $8.95 | $8.92 | 1,461,140 |
2021-04-13 | $8.79 | $8.92 | $8.79 | $8.88 | $8.85 | 1,605,110 |
2021-04-12 | $9.01 | $9.03 | $8.80 | $8.81 | $8.78 | 2,692,900 |
2021-04-09 | $9.00 | $9.12 | $8.93 | $9.02 | $8.99 | 2,330,900 |
2021-04-08 | $9.11 | $9.15 | $9.01 | $9.01 | $8.98 | 2,148,100 |
2021-04-07 | $9.08 | $9.14 | $9.02 | $9.13 | $9.10 | 1,823,400 |
2021-04-06 | $9.05 | $9.11 | $8.96 | $9.10 | $9.07 | 2,078,900 |
2021-04-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.98 | 0 |
2021-04-02 | $8.97 | $9.05 | $8.90 | $9.01 | $8.98 | 2,117,100 |
2021-04-01 | $8.92 | $8.95 | $8.83 | $8.92 | $8.89 | 1,852,300 |
2021-03-31 | $8.86 | $8.95 | $8.85 | $8.92 | $8.89 | 1,941,200 |
2021-03-30 | $9.10 | $9.11 | $8.86 | $8.88 | $8.85 | 3,775,500 |
2021-03-29 | $9.33 | $9.35 | $9.08 | $9.12 | $9.09 | 5,582,200 |
2021-03-26 | $9.45 | $9.49 | $9.32 | $9.43 | $9.40 | 3,900,700 |
2021-03-25 | $9.28 | $9.52 | $9.19 | $9.42 | $9.39 | 5,199,330 |
2021-03-24 | $9.21 | $9.34 | $9.15 | $9.24 | $9.21 | 3,104,300 |
2021-03-23 | $9.23 | $9.33 | $9.16 | $9.29 | $9.26 | 3,435,900 |
2021-03-22 | $9.11 | $9.25 | $9.09 | $9.23 | $9.20 | 2,802,700 |
2021-03-19 | $9.16 | $9.26 | $9.02 | $9.14 | $9.11 | 3,387,390 |
2021-03-18 | $9.41 | $9.43 | $9.20 | $9.22 | $9.19 | 3,689,790 |
2021-03-17 | $9.46 | $9.46 | $9.27 | $9.36 | $9.33 | 3,721,140 |
2021-03-16 | $9.20 | $9.43 | $9.20 | $9.36 | $9.33 | 3,870,200 |
2021-03-15 | $9.55 | $9.55 | $9.14 | $9.19 | $9.16 | 5,375,920 |
2021-03-12 | $9.71 | $9.80 | $9.42 | $9.54 | $9.51 | 6,905,100 |
2021-03-11 | $9.61 | $9.90 | $9.21 | $9.79 | $9.76 | 11,006,080 |
2021-03-10 | $9.55 | $10.49 | $9.51 | $9.94 | $9.91 | 16,678,890 |
2021-03-09 | $9.48 | $9.56 | $9.06 | $9.35 | $9.32 | 4,565,900 |
2021-03-08 | $9.75 | $9.78 | $9.46 | $9.49 | $9.46 | 3,589,600 |
2021-03-05 | $9.30 | $9.71 | $9.30 | $9.67 | $9.64 | 5,041,800 |
2021-03-04 | $9.48 | $9.59 | $9.32 | $9.35 | $9.32 | 3,313,200 |
2021-03-03 | $9.50 | $9.59 | $9.36 | $9.52 | $9.49 | 2,683,900 |
2021-03-02 | $9.62 | $9.71 | $9.39 | $9.46 | $9.43 | 3,495,300 |
2021-03-01 | $9.31 | $9.65 | $9.31 | $9.62 | $9.59 | 3,743,700 |
2021-02-26 | $9.24 | $9.49 | $9.20 | $9.30 | $9.27 | 3,220,830 |
2021-02-25 | $9.53 | $9.57 | $9.23 | $9.26 | $9.23 | 2,756,800 |
2021-02-24 | $9.32 | $9.53 | $9.30 | $9.41 | $9.38 | 3,048,600 |
2021-02-23 | $9.38 | $9.58 | $9.25 | $9.33 | $9.30 | 3,401,300 |
2021-02-22 | $9.41 | $9.69 | $9.36 | $9.41 | $9.38 | 5,092,210 |
2021-02-19 | $9.11 | $9.42 | $9.04 | $9.40 | $9.37 | 3,894,700 |
2021-02-18 | $8.84 | $9.15 | $8.84 | $9.10 | $9.07 | 3,508,550 |
2021-02-17 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
2021-02-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
2021-02-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
2021-02-12 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
2021-02-11 | $8.77 | $8.77 | $8.77 | $8.77 | $8.74 | 0 |
2021-02-10 | $8.76 | $8.98 | $8.72 | $8.77 | $8.74 | 2,696,030 |
2021-02-09 | $8.58 | $8.79 | $8.52 | $8.75 | $8.72 | 3,050,040 |
2021-02-08 | $8.71 | $8.77 | $8.52 | $8.57 | $8.54 | 3,111,850 |
2021-02-05 | $8.77 | $9.05 | $8.69 | $8.79 | $8.76 | 3,569,190 |
2021-02-04 | $9.00 | $9.00 | $8.55 | $8.74 | $8.71 | 4,311,800 |
2021-02-03 | $9.38 | $9.43 | $8.93 | $8.99 | $8.96 | 4,395,270 |
2021-02-02 | $9.59 | $9.61 | $8.88 | $9.34 | $9.31 | 6,028,470 |
2021-02-01 | $9.88 | $10.03 | $9.56 | $9.63 | $9.60 | 4,722,900 |
2021-01-29 | $10.38 | $10.39 | $9.78 | $9.93 | $9.90 | 6,778,310 |
2021-01-28 | $9.95 | $10.59 | $9.92 | $10.43 | $10.40 | 8,673,220 |
2021-01-27 | $9.86 | $10.27 | $9.61 | $10.06 | $10.03 | 4,932,100 |
2021-01-26 | $9.69 | $10.08 | $9.66 | $9.80 | $9.77 | 4,081,800 |
2021-01-25 | $10.05 | $10.08 | $9.67 | $9.73 | $9.70 | 3,372,380 |
2021-01-22 | $10.22 | $10.22 | $9.93 | $10.01 | $9.98 | 3,131,120 |
2021-01-21 | $10.12 | $10.34 | $10.07 | $10.24 | $10.21 | 3,441,700 |
2021-01-20 | $10.20 | $10.34 | $10.06 | $10.11 | $10.08 | 3,256,100 |
2021-01-19 | $10.11 | $10.34 | $10.06 | $10.28 | $10.25 | 3,418,100 |
2021-01-18 | $10.01 | $10.22 | $9.95 | $10.18 | $10.15 | 3,027,300 |
2021-01-15 | $9.80 | $10.16 | $9.74 | $10.05 | $10.02 | 4,124,690 |
2021-01-14 | $9.70 | $9.86 | $9.51 | $9.79 | $9.76 | 4,002,800 |
2021-01-13 | $9.80 | $9.89 | $9.51 | $9.60 | $9.57 | 5,118,800 |
2021-01-12 | $9.80 | $10.23 | $9.76 | $9.84 | $9.81 | 4,489,040 |
2021-01-11 | $10.22 | $10.30 | $9.74 | $9.82 | $9.79 | 4,776,620 |
2021-01-08 | $10.06 | $10.38 | $9.70 | $10.18 | $10.15 | 5,912,960 |
2021-01-07 | $10.87 | $10.87 | $9.98 | $10.10 | $10.07 | 8,348,870 |
2021-01-06 | $11.22 | $11.26 | $10.76 | $10.79 | $10.76 | 5,754,590 |
2021-01-05 | $11.36 | $11.50 | $11.14 | $11.28 | $11.25 | 3,765,440 |
2021-01-04 | $11.25 | $11.53 | $11.21 | $11.43 | $11.40 | 4,416,740 |
2021-01-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.32 | 0 |
2020-12-31 | $11.21 | $11.59 | $11.20 | $11.35 | $11.32 | 4,686,200 |
2020-12-30 | $11.20 | $11.23 | $11.02 | $11.17 | $11.14 | 2,333,400 |
2020-12-29 | $10.93 | $11.34 | $10.82 | $11.14 | $11.11 | 3,939,190 |
2020-12-28 | $11.11 | $11.11 | $10.84 | $10.88 | $10.85 | 3,406,500 |
2020-12-25 | $10.89 | $11.19 | $10.89 | $11.13 | $11.10 | 2,502,300 |
2020-12-24 | $11.33 | $11.34 | $10.93 | $10.98 | $10.95 | 5,286,510 |
2020-12-23 | $11.48 | $11.65 | $11.32 | $11.39 | $11.36 | 3,531,000 |
2020-12-22 | $11.75 | $12.17 | $11.48 | $11.48 | $11.45 | 4,988,090 |
2020-12-21 | $11.67 | $11.82 | $11.58 | $11.74 | $11.71 | 2,510,010 |
2020-12-18 | $11.83 | $11.87 | $11.60 | $11.67 | $11.64 | 2,507,210 |
2020-12-17 | $11.56 | $11.86 | $11.29 | $11.81 | $11.77 | 4,678,180 |
2020-12-16 | $11.82 | $11.83 | $11.57 | $11.58 | $11.55 | 2,731,900 |
2020-12-15 | $11.82 | $11.93 | $11.76 | $11.81 | $11.77 | 2,111,900 |
2020-12-14 | $11.65 | $11.93 | $11.56 | $11.84 | $11.80 | 2,776,490 |
2020-12-11 | $12.11 | $12.11 | $11.60 | $11.76 | $11.73 | 4,667,530 |
2020-12-10 | $12.04 | $12.26 | $11.93 | $12.05 | $12.01 | 3,741,300 |
2020-12-09 | $12.49 | $12.55 | $12.03 | $12.05 | $12.01 | 4,693,650 |
2020-12-08 | $12.50 | $12.59 | $12.41 | $12.49 | $12.45 | 2,790,900 |
2020-12-07 | $12.75 | $12.89 | $12.48 | $12.51 | $12.47 | 4,177,100 |
2020-12-04 | $12.90 | $12.98 | $12.72 | $12.75 | $12.71 | 3,232,000 |
2020-12-03 | $12.99 | $13.03 | $12.78 | $12.86 | $12.82 | 3,003,300 |
2020-12-02 | $13.05 | $13.08 | $12.89 | $12.97 | $12.93 | 3,272,640 |
2020-12-01 | $12.74 | $12.99 | $12.72 | $12.99 | $12.95 | 3,495,700 |
2020-11-30 | $12.73 | $12.94 | $12.66 | $12.70 | $12.66 | 3,516,800 |
2020-11-27 | $12.92 | $12.96 | $12.58 | $12.73 | $12.69 | 3,909,800 |
2020-11-26 | $12.98 | $13.15 | $12.88 | $12.88 | $12.84 | 3,523,200 |
2020-11-25 | $13.30 | $13.35 | $13.00 | $13.00 | $12.96 | 3,856,810 |
2020-11-24 | $13.15 | $13.43 | $13.15 | $13.27 | $13.23 | 3,644,500 |
2020-11-23 | $13.19 | $13.34 | $12.95 | $13.20 | $13.16 | 4,573,500 |
2020-11-20 | $13.28 | $13.35 | $13.08 | $13.17 | $13.13 | 3,602,190 |
2020-11-19 | $13.28 | $13.38 | $13.07 | $13.29 | $13.25 | 3,335,300 |
2020-11-18 | $13.20 | $13.36 | $13.07 | $13.20 | $13.16 | 3,395,310 |
2020-11-17 | $13.45 | $13.45 | $12.97 | $13.17 | $13.13 | 5,646,800 |
2020-11-16 | $13.78 | $14.04 | $13.29 | $13.38 | $13.34 | 5,293,100 |
2020-11-13 | $13.75 | $13.86 | $13.53 | $13.77 | $13.73 | 3,780,440 |
2020-11-12 | $13.96 | $13.97 | $13.62 | $13.78 | $13.74 | 4,201,600 |
2020-11-11 | $14.68 | $14.71 | $13.76 | $13.80 | $13.76 | 7,490,300 |
2020-11-10 | $14.89 | $14.97 | $14.45 | $14.63 | $14.59 | 5,267,100 |
2020-11-09 | $14.36 | $14.95 | $14.35 | $14.86 | $14.82 | 7,128,700 |
2020-11-06 | $14.96 | $14.98 | $14.31 | $14.35 | $14.31 | 5,534,830 |
2020-11-05 | $14.69 | $14.94 | $14.52 | $14.87 | $14.83 | 6,705,900 |
2020-11-04 | $14.65 | $14.72 | $14.35 | $14.55 | $14.51 | 5,994,300 |
2020-11-03 | $14.46 | $14.88 | $14.40 | $14.71 | $14.67 | 5,752,520 |
2020-11-02 | $14.27 | $14.56 | $14.10 | $14.52 | $14.48 | 6,352,230 |
2020-10-30 | $14.92 | $15.43 | $14.06 | $14.26 | $14.22 | 11,675,920 |
2020-10-29 | $15.33 | $15.48 | $14.80 | $14.90 | $14.86 | 12,138,640 |
2020-10-28 | $15.51 | $15.91 | $15.38 | $15.73 | $15.68 | 10,283,770 |
2020-10-27 | $15.75 | $15.82 | $15.29 | $15.65 | $15.60 | 10,864,100 |
2020-10-26 | $15.15 | $16.15 | $14.96 | $15.98 | $15.93 | 17,090,200 |
2020-10-23 | $15.54 | $15.95 | $15.10 | $15.37 | $15.32 | 13,853,480 |
2020-10-22 | $15.01 | $15.56 | $14.82 | $15.37 | $15.32 | 12,732,680 |
2020-10-21 | $15.57 | $15.70 | $15.10 | $15.18 | $15.13 | 14,021,510 |
2020-10-20 | $15.42 | $15.88 | $15.28 | $15.68 | $15.63 | 16,180,140 |
2020-10-19 | $15.56 | $16.16 | $15.28 | $15.54 | $15.49 | 22,838,500 |
2020-10-16 | $14.51 | $15.37 | $14.36 | $15.35 | $15.30 | 17,930,020 |
2020-10-15 | $14.92 | $15.21 | $14.50 | $14.50 | $14.46 | 12,750,430 |
2020-10-14 | $15.13 | $15.26 | $14.90 | $15.01 | $14.97 | 13,557,930 |
2020-10-13 | $14.90 | $15.49 | $14.73 | $15.27 | $15.22 | 21,884,910 |
2020-10-12 | $14.61 | $15.16 | $14.45 | $15.03 | $14.99 | 20,863,140 |
2020-10-09 | $14.00 | $14.67 | $13.93 | $14.52 | $14.48 | 17,147,420 |
2020-10-08 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
2020-10-07 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
2020-10-06 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
2020-10-05 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
2020-10-02 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
2020-10-01 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
2020-09-30 | $13.69 | $14.09 | $13.51 | $13.93 | $13.89 | 14,219,570 |
2020-09-29 | $14.40 | $14.40 | $13.61 | $13.66 | $13.62 | 17,728,930 |
2020-09-28 | $14.75 | $14.95 | $14.04 | $14.32 | $14.28 | 17,652,530 |
2020-09-25 | $14.83 | $15.29 | $14.48 | $14.88 | $14.84 | 25,675,420 |
2020-09-24 | $15.71 | $15.80 | $14.51 | $14.80 | $14.76 | 43,915,090 |
2020-09-23 | $13.52 | $16.45 | $13.52 | $16.45 | $16.40 | 55,997,700 |
2020-09-22 | $14.49 | $15.00 | $13.51 | $13.71 | $13.67 | 21,341,100 |
2020-09-21 | $13.33 | $13.41 | $12.93 | $12.93 | $12.89 | 5,340,220 |
2020-09-18 | $13.17 | $13.44 | $12.90 | $13.25 | $13.21 | 7,225,700 |
2020-09-17 | $13.25 | $13.73 | $13.13 | $13.21 | $13.17 | 7,722,000 |
2020-09-16 | $13.36 | $13.47 | $13.05 | $13.21 | $13.17 | 4,420,000 |
2020-09-15 | $13.46 | $13.63 | $13.20 | $13.30 | $13.26 | 5,492,230 |
2020-09-14 | $13.03 | $13.53 | $12.95 | $13.52 | $13.48 | 7,731,100 |
2020-09-11 | $12.64 | $13.14 | $12.57 | $13.03 | $12.99 | 6,527,840 |
2020-09-10 | $14.57 | $14.59 | $12.51 | $12.70 | $12.66 | 14,743,190 |
2020-09-09 | $14.84 | $15.38 | $14.35 | $14.50 | $14.46 | 16,210,170 |
2020-09-08 | $14.35 | $15.15 | $14.35 | $15.03 | $14.99 | 13,477,430 |
2020-09-07 | $14.51 | $15.20 | $14.31 | $14.31 | $14.27 | 16,366,530 |
2020-09-04 | $14.15 | $14.55 | $13.92 | $14.52 | $14.48 | 10,073,000 |
2020-09-03 | $14.35 | $14.69 | $14.01 | $14.19 | $14.15 | 10,011,500 |
2020-09-02 | $13.93 | $14.80 | $13.91 | $14.40 | $14.36 | 14,403,600 |
2020-09-01 | $13.76 | $14.07 | $13.48 | $14.00 | $13.96 | 7,053,200 |
2020-08-31 | $14.06 | $14.07 | $13.67 | $13.80 | $13.76 | 7,949,200 |
2020-08-28 | $13.80 | $14.17 | $13.60 | $14.03 | $13.99 | 11,364,700 |
2020-08-27 | $13.37 | $14.15 | $13.06 | $13.85 | $13.81 | 12,750,910 |
2020-08-26 | $13.68 | $13.83 | $13.16 | $13.32 | $13.28 | 9,120,330 |
2020-08-25 | $13.33 | $14.20 | $13.21 | $13.71 | $13.67 | 14,714,550 |
2020-08-24 | $13.03 | $13.37 | $12.71 | $13.30 | $13.26 | 6,979,100 |
2020-08-21 | $12.88 | $13.36 | $12.88 | $13.03 | $12.99 | 6,771,690 |
2020-08-20 | $12.68 | $13.09 | $12.38 | $12.85 | $12.81 | 5,451,420 |
2020-08-19 | $13.12 | $13.26 | $12.80 | $12.95 | $12.91 | 4,362,000 |
2020-08-18 | $13.07 | $13.14 | $12.97 | $13.10 | $13.06 | 3,808,520 |
2020-08-17 | $12.91 | $13.11 | $12.83 | $13.06 | $13.02 | 4,328,720 |
2020-08-14 | $12.69 | $12.98 | $12.51 | $12.93 | $12.89 | 3,240,980 |
2020-08-13 | $12.62 | $12.78 | $12.57 | $12.66 | $12.62 | 2,874,900 |
2020-08-12 | $12.73 | $12.75 | $12.32 | $12.61 | $12.57 | 5,414,800 |
2020-08-11 | $13.22 | $13.29 | $12.72 | $12.84 | $12.80 | 5,232,200 |
2020-08-10 | $12.86 | $13.35 | $12.85 | $13.20 | $13.16 | 6,591,660 |
2020-08-07 | $13.35 | $13.35 | $12.65 | $12.88 | $12.84 | 5,880,220 |
2020-08-06 | $13.36 | $13.44 | $13.10 | $13.25 | $13.21 | 6,078,310 |
2020-08-05 | $13.09 | $13.56 | $12.81 | $13.41 | $13.37 | 9,960,270 |
2020-08-04 | $13.25 | $13.28 | $12.96 | $13.01 | $12.97 | 6,633,600 |
2020-08-03 | $13.10 | $13.29 | $12.97 | $13.28 | $13.24 | 7,568,860 |
2020-07-31 | $12.72 | $13.00 | $12.61 | $12.98 | $12.94 | 6,136,800 |
2020-07-30 | $12.81 | $12.97 | $12.65 | $12.69 | $12.65 | 5,010,920 |
2020-07-29 | $12.40 | $12.85 | $12.33 | $12.81 | $12.77 | 5,016,100 |
2020-07-28 | $12.41 | $12.47 | $12.25 | $12.43 | $12.39 | 3,784,800 |
2020-07-27 | $12.65 | $12.65 | $12.08 | $12.28 | $12.24 | 4,268,900 |
2020-07-24 | $12.60 | $13.10 | $12.41 | $12.43 | $12.39 | 8,691,950 |
2020-07-23 | $12.73 | $12.89 | $12.33 | $12.67 | $12.63 | 5,677,490 |
2020-07-22 | $12.90 | $13.08 | $12.73 | $12.86 | $12.82 | 7,907,880 |
2020-07-21 | $12.67 | $13.28 | $12.46 | $13.05 | $13.01 | 10,318,310 |
2020-07-20 | $12.42 | $12.68 | $12.24 | $12.68 | $12.64 | 5,208,100 |
2020-07-17 | $12.25 | $12.40 | $12.05 | $12.29 | $12.25 | 4,865,580 |
2020-07-16 | $12.80 | $12.89 | $12.14 | $12.21 | $12.17 | 6,336,380 |
2020-07-15 | $13.08 | $13.27 | $12.63 | $12.72 | $12.68 | 8,002,300 |
2020-07-14 | $13.21 | $13.33 | $12.69 | $12.92 | $12.88 | 7,977,550 |
2020-07-13 | $12.98 | $13.25 | $12.93 | $13.18 | $13.14 | 7,460,480 |
2020-07-10 | $12.97 | $13.27 | $12.79 | $12.80 | $12.76 | 7,851,110 |
2020-07-09 | $12.85 | $13.28 | $12.79 | $13.06 | $13.02 | 10,665,220 |
2020-07-08 | $12.53 | $12.98 | $12.46 | $12.84 | $12.80 | 10,582,760 |
2020-07-07 | $12.77 | $12.77 | $12.31 | $12.41 | $12.37 | 10,174,380 |
2020-07-06 | $12.10 | $12.55 | $12.05 | $12.53 | $12.49 | 10,674,320 |
2020-07-03 | $11.81 | $12.28 | $11.80 | $12.04 | $12.00 | 8,089,750 |
2020-07-02 | $11.60 | $11.88 | $11.50 | $11.82 | $11.78 | 5,180,640 |
2020-07-01 | $11.66 | $11.71 | $11.51 | $11.60 | $11.57 | 3,648,600 |
2020-06-30 | $11.41 | $11.74 | $11.41 | $11.63 | $11.60 | 3,957,600 |
2020-06-29 | $11.75 | $11.75 | $11.32 | $11.35 | $11.32 | 4,854,000 |
2020-06-26 | $11.81 | $11.81 | $11.81 | $11.81 | $11.77 | 0 |
2020-06-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.77 | 0 |
2020-06-24 | $11.94 | $12.04 | $11.75 | $11.81 | $11.77 | 6,109,910 |
2020-06-23 | $11.77 | $12.15 | $11.60 | $12.11 | $12.07 | 9,753,880 |
2020-06-22 | $11.79 | $11.90 | $11.67 | $11.73 | $11.70 | 3,267,120 |
2020-06-19 | $11.69 | $11.81 | $11.51 | $11.79 | $11.75 | 3,698,250 |
2020-06-18 | $11.79 | $11.96 | $11.67 | $11.74 | $11.69 | 3,928,960 |
2020-06-17 | $11.76 | $11.91 | $11.64 | $11.84 | $11.78 | 4,284,160 |
2020-06-16 | $11.68 | $11.81 | $11.61 | $11.77 | $11.72 | 4,236,410 |
2020-06-15 | $11.37 | $11.87 | $11.35 | $11.59 | $11.54 | 5,739,920 |
2020-06-12 | $11.30 | $11.56 | $11.21 | $11.41 | $11.36 | 4,115,140 |
2020-06-11 | $11.65 | $11.90 | $11.51 | $11.58 | $11.53 | 5,514,620 |
2020-06-10 | $11.63 | $11.68 | $11.45 | $11.66 | $11.61 | 3,693,190 |
2020-06-09 | $11.63 | $11.78 | $11.47 | $11.61 | $11.56 | 6,122,800 |
2020-06-08 | $12.11 | $12.18 | $11.71 | $11.83 | $11.77 | 7,742,830 |
2020-06-05 | $12.10 | $12.30 | $11.91 | $12.27 | $12.21 | 8,578,610 |
2020-06-04 | $11.80 | $12.63 | $11.67 | $12.16 | $12.10 | 12,170,820 |
2020-06-03 | $11.61 | $11.90 | $11.47 | $11.75 | $11.70 | 7,513,490 |
2020-06-02 | $11.65 | $11.69 | $11.55 | $11.58 | $11.53 | 3,278,210 |
2020-06-01 | $11.44 | $11.72 | $11.41 | $11.62 | $11.57 | 4,864,220 |
2020-05-29 | $11.24 | $11.55 | $11.20 | $11.44 | $11.39 | 4,672,410 |
2020-05-28 | $11.27 | $11.44 | $11.10 | $11.24 | $11.19 | 2,338,520 |
2020-05-27 | $11.30 | $11.44 | $11.20 | $11.31 | $11.26 | 3,356,390 |
2020-05-26 | $10.90 | $11.47 | $10.90 | $11.38 | $11.33 | 6,190,590 |
2020-05-25 | $10.80 | $10.95 | $10.75 | $10.89 | $10.84 | 1,569,720 |
2020-05-22 | $10.91 | $11.02 | $10.74 | $10.84 | $10.79 | 2,034,180 |
2020-05-21 | $10.95 | $11.09 | $10.90 | $10.91 | $10.86 | 1,964,680 |
2020-05-20 | $11.14 | $11.23 | $10.95 | $10.97 | $10.92 | 2,423,370 |
2020-05-19 | $11.11 | $11.30 | $11.00 | $11.18 | $11.13 | 2,433,610 |
2020-05-18 | $11.28 | $11.29 | $10.90 | $10.96 | $10.91 | 2,853,820 |
2020-05-15 | $11.27 | $11.39 | $11.11 | $11.21 | $11.16 | 1,801,370 |
2020-05-14 | $11.30 | $11.45 | $11.22 | $11.23 | $11.18 | 2,560,800 |
2020-05-13 | $11.22 | $11.42 | $11.04 | $11.34 | $11.29 | 2,220,800 |
2020-05-12 | $11.31 | $11.36 | $11.05 | $11.25 | $11.20 | 1,728,300 |
2020-05-11 | $11.43 | $11.52 | $11.22 | $11.30 | $11.25 | 1,978,100 |
2020-05-08 | $11.35 | $11.55 | $11.35 | $11.42 | $11.37 | 2,735,800 |
2020-05-07 | $11.32 | $11.49 | $11.25 | $11.28 | $11.23 | 2,163,400 |
2020-05-06 | $11.15 | $11.38 | $11.02 | $11.37 | $11.32 | 2,365,400 |
2020-05-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.07 | 0 |
2020-05-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.07 | 0 |
2020-05-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.07 | 0 |
2020-04-30 | $10.81 | $11.16 | $10.81 | $11.12 | $11.07 | 2,481,680 |
2020-04-29 | $10.81 | $10.91 | $10.73 | $10.78 | $10.73 | 1,838,000 |
2020-04-28 | $11.12 | $11.21 | $10.61 | $10.82 | $10.77 | 3,377,490 |
2020-04-27 | $11.25 | $11.38 | $11.12 | $11.12 | $11.07 | 1,743,900 |
2020-04-24 | $11.59 | $11.65 | $11.22 | $11.27 | $11.22 | 3,233,600 |
2020-04-23 | $11.73 | $11.84 | $11.59 | $11.60 | $11.55 | 2,866,700 |
2020-04-22 | $11.67 | $11.80 | $11.60 | $11.77 | $11.72 | 2,388,000 |
2020-04-21 | $11.81 | $11.87 | $11.63 | $11.77 | $11.72 | 2,613,800 |
2020-04-20 | $11.74 | $11.91 | $11.71 | $11.91 | $11.85 | 2,316,030 |
2020-04-17 | $11.88 | $11.97 | $11.72 | $11.75 | $11.70 | 3,458,370 |
2020-04-16 | $11.62 | $11.81 | $11.60 | $11.77 | $11.72 | 2,572,310 |
2020-04-15 | $12.05 | $12.05 | $11.68 | $11.68 | $11.63 | 3,634,770 |
2020-04-14 | $11.82 | $11.96 | $11.75 | $11.96 | $11.90 | 2,801,700 |
2020-04-13 | $11.90 | $11.95 | $11.63 | $11.70 | $11.65 | 4,107,110 |
2020-04-10 | $12.56 | $12.60 | $12.09 | $12.11 | $12.05 | 8,546,490 |
2020-04-09 | $12.17 | $12.82 | $12.16 | $12.80 | $12.74 | 10,861,680 |
2020-04-08 | $11.94 | $12.15 | $11.87 | $12.12 | $12.06 | 4,836,110 |
2020-04-07 | $11.78 | $12.08 | $11.74 | $11.99 | $11.93 | 4,302,050 |
2020-04-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.53 | 0 |
2020-04-03 | $11.85 | $11.85 | $11.50 | $11.58 | $11.53 | 2,691,000 |
2020-04-02 | $11.58 | $11.87 | $11.46 | $11.87 | $11.81 | 3,049,100 |
2020-04-01 | $11.61 | $11.88 | $11.56 | $11.59 | $11.54 | 2,595,270 |
2020-03-31 | $11.83 | $11.90 | $11.54 | $11.61 | $11.56 | 2,650,720 |
2020-03-30 | $12.07 | $12.07 | $11.61 | $11.75 | $11.70 | 3,915,950 |
2020-03-27 | $12.16 | $12.23 | $12.00 | $12.12 | $12.06 | 3,710,000 |
2020-03-26 | $12.20 | $12.24 | $11.98 | $11.98 | $11.92 | 3,268,370 |
2020-03-25 | $12.47 | $12.49 | $12.24 | $12.29 | $12.23 | 4,745,260 |
2020-03-24 | $12.00 | $12.28 | $11.75 | $12.25 | $12.19 | 3,675,160 |
2020-03-23 | $12.00 | $12.20 | $11.70 | $11.77 | $11.72 | 3,469,430 |
2020-03-20 | $12.25 | $12.36 | $12.07 | $12.29 | $12.23 | 3,358,700 |
2020-03-19 | $11.94 | $12.29 | $11.85 | $12.18 | $12.12 | 4,534,200 |
2020-03-18 | $12.45 | $12.56 | $11.92 | $11.94 | $11.88 | 5,501,000 |
2020-03-17 | $12.20 | $12.45 | $11.76 | $12.35 | $12.29 | 4,859,650 |
2020-03-16 | $12.92 | $13.15 | $12.02 | $12.11 | $12.05 | 6,534,040 |
2020-03-13 | $12.50 | $13.06 | $12.23 | $12.81 | $12.75 | 6,006,090 |
2020-03-12 | $12.94 | $13.30 | $12.93 | $13.09 | $13.03 | 4,383,300 |
2020-03-11 | $13.48 | $13.73 | $13.26 | $13.27 | $13.21 | 7,518,750 |
2020-03-10 | $12.80 | $13.58 | $12.71 | $13.48 | $13.42 | 9,049,290 |
2020-03-09 | $13.50 | $13.61 | $12.80 | $12.91 | $12.85 | 10,506,850 |
2020-03-06 | $14.20 | $14.31 | $13.92 | $13.92 | $13.86 | 8,514,440 |
2020-03-05 | $14.38 | $14.62 | $13.98 | $14.36 | $14.29 | 11,165,700 |
2020-03-04 | $13.93 | $14.38 | $13.71 | $14.13 | $14.06 | 9,146,180 |
2020-03-03 | $14.15 | $14.65 | $13.92 | $14.10 | $14.03 | 13,636,800 |
2020-03-02 | $13.68 | $14.06 | $13.48 | $13.94 | $13.88 | 10,248,650 |
2020-02-28 | $14.40 | $14.40 | $13.34 | $13.56 | $13.50 | 15,070,420 |
2020-02-27 | $14.06 | $15.16 | $13.81 | $14.66 | $14.59 | 21,198,210 |
2020-02-26 | $14.20 | $14.55 | $13.87 | $13.99 | $13.92 | 11,934,360 |
2020-02-25 | $14.43 | $14.63 | $13.75 | $14.45 | $14.38 | 15,959,260 |
2020-02-24 | $14.40 | $14.97 | $14.11 | $14.85 | $14.78 | 16,466,240 |
2020-02-21 | $14.45 | $15.11 | $14.40 | $14.72 | $14.65 | 18,410,460 |
2020-02-20 | $13.80 | $14.94 | $13.56 | $14.61 | $14.54 | 18,822,860 |
2020-02-19 | $14.27 | $14.29 | $13.83 | $13.86 | $13.80 | 11,008,230 |
2020-02-18 | $14.18 | $14.46 | $13.90 | $14.38 | $14.31 | 13,777,500 |
2020-02-17 | $13.69 | $14.18 | $13.51 | $14.12 | $14.05 | 11,692,050 |
2020-02-14 | $13.71 | $13.83 | $13.26 | $13.47 | $13.41 | 8,810,910 |
2020-02-13 | $13.55 | $14.10 | $13.35 | $13.45 | $13.39 | 10,714,320 |
2020-02-12 | $13.10 | $13.86 | $13.00 | $13.69 | $13.63 | 13,087,770 |
2020-02-11 | $13.57 | $13.67 | $13.02 | $13.04 | $12.98 | 10,280,380 |
2020-02-10 | $14.27 | $14.57 | $13.42 | $13.78 | $13.72 | 14,079,330 |
2020-02-07 | $12.99 | $13.56 | $12.83 | $13.53 | $13.47 | 12,755,380 |
2020-02-06 | $12.28 | $13.27 | $12.25 | $13.06 | $13.00 | 11,710,050 |
2020-02-05 | $12.00 | $12.37 | $11.61 | $12.29 | $12.23 | 8,952,270 |
2020-02-04 | $10.62 | $12.19 | $10.62 | $11.94 | $11.88 | 10,033,030 |
2020-02-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.58 | 1,809,300 |
2020-01-31 | $12.92 | $12.92 | $12.92 | $12.92 | $12.86 | 0 |
2020-01-30 | $12.92 | $12.92 | $12.92 | $12.92 | $12.86 | 0 |
2020-01-29 | $12.92 | $12.92 | $12.92 | $12.92 | $12.86 | 0 |
2020-01-28 | $12.92 | $12.92 | $12.92 | $12.92 | $12.86 | 0 |
2020-01-27 | $12.92 | $12.92 | $12.92 | $12.92 | $12.86 | 0 |
2020-01-24 | $12.92 | $12.92 | $12.92 | $12.92 | $12.86 | 0 |
2020-01-23 | $13.60 | $13.72 | $12.75 | $12.92 | $12.86 | 7,245,300 |
2020-01-22 | $13.44 | $13.85 | $13.37 | $13.81 | $13.75 | 5,754,040 |
2020-01-21 | $14.04 | $14.08 | $13.52 | $13.53 | $13.47 | 5,439,880 |
2020-01-20 | $13.83 | $14.05 | $13.55 | $13.95 | $13.88 | 7,405,350 |
2020-01-17 | $14.01 | $14.26 | $13.80 | $13.98 | $13.91 | 7,579,630 |
2020-01-16 | $14.15 | $14.63 | $13.92 | $14.00 | $13.93 | 10,695,630 |
2020-01-15 | $13.70 | $14.69 | $13.45 | $14.42 | $14.35 | 12,984,960 |
2020-01-14 | $14.08 | $14.08 | $13.72 | $13.78 | $13.72 | 7,635,320 |
2020-01-13 | $13.96 | $14.05 | $13.58 | $13.97 | $13.90 | 10,172,910 |
2020-01-10 | $13.50 | $14.10 | $13.50 | $13.93 | $13.87 | 14,941,860 |
2020-01-09 | $13.08 | $13.60 | $13.01 | $13.58 | $13.52 | 12,651,250 |
2020-01-08 | $13.27 | $13.35 | $12.85 | $12.88 | $12.82 | 10,318,980 |
2020-01-07 | $13.13 | $13.74 | $12.98 | $13.44 | $13.38 | 15,208,300 |
2020-01-06 | $12.97 | $13.25 | $12.82 | $13.11 | $13.05 | 9,556,480 |
2020-01-03 | $12.97 | $13.26 | $12.84 | $12.95 | $12.89 | 10,444,690 |
2020-01-02 | $12.23 | $13.09 | $12.23 | $12.97 | $12.91 | 13,641,810 |
2020-01-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.13 | 0 |
2019-12-31 | $12.07 | $12.30 | $12.07 | $12.19 | $12.13 | 3,124,880 |
2019-12-30 | $12.12 | $12.19 | $11.82 | $12.12 | $12.06 | 4,177,890 |
2019-12-27 | $12.71 | $12.76 | $12.20 | $12.21 | $12.15 | 5,582,170 |
2019-12-26 | $12.32 | $12.69 | $12.21 | $12.58 | $12.52 | 6,367,000 |
2019-12-25 | $12.39 | $12.47 | $12.24 | $12.31 | $12.25 | 3,735,900 |
2019-12-24 | $12.13 | $12.45 | $12.13 | $12.40 | $12.34 | 3,540,470 |
2019-12-23 | $12.46 | $12.46 | $12.12 | $12.14 | $12.08 | 4,617,400 |
2019-12-20 | $12.72 | $12.95 | $12.42 | $12.47 | $12.41 | 5,278,900 |
2019-12-19 | $12.76 | $13.07 | $12.62 | $12.75 | $12.69 | 6,392,450 |
2019-12-18 | $12.57 | $12.94 | $12.50 | $12.82 | $12.76 | 9,109,220 |
2019-12-17 | $12.35 | $12.72 | $12.32 | $12.57 | $12.51 | 6,589,830 |
2019-12-16 | $12.20 | $12.45 | $12.12 | $12.41 | $12.35 | 5,081,890 |
2019-12-13 | $11.99 | $12.19 | $11.90 | $12.15 | $12.09 | 4,307,590 |
2019-12-12 | $11.97 | $12.03 | $11.81 | $11.81 | $11.75 | 2,875,710 |
2019-12-11 | $12.07 | $12.14 | $11.96 | $11.97 | $11.91 | 3,289,810 |
2019-12-10 | $11.94 | $12.43 | $11.89 | $12.07 | $12.01 | 5,114,950 |
2019-12-09 | $12.00 | $12.00 | $11.89 | $11.95 | $11.89 | 3,522,100 |
2019-12-06 | $11.85 | $11.98 | $11.70 | $11.96 | $11.90 | 3,636,640 |
2019-12-05 | $11.72 | $11.86 | $11.68 | $11.84 | $11.78 | 3,558,210 |
2019-12-04 | $11.70 | $11.81 | $11.63 | $11.72 | $11.67 | 2,299,400 |
2019-12-03 | $11.53 | $11.79 | $11.47 | $11.79 | $11.74 | 2,749,310 |
2019-12-02 | $11.57 | $11.72 | $11.53 | $11.63 | $11.58 | 2,526,610 |
2019-11-29 | $11.41 | $11.67 | $11.30 | $11.59 | $11.54 | 2,844,000 |
2019-11-28 | $11.50 | $11.61 | $11.31 | $11.40 | $11.35 | 2,817,020 |
2019-11-27 | $11.46 | $11.77 | $11.35 | $11.51 | $11.46 | 3,022,370 |
2019-11-26 | $11.66 | $11.84 | $11.56 | $11.59 | $11.54 | 2,934,360 |
2019-11-25 | $11.73 | $11.80 | $11.41 | $11.74 | $11.69 | 3,919,510 |
2019-11-22 | $12.12 | $12.12 | $11.62 | $11.71 | $11.66 | 6,376,210 |
2019-11-21 | $11.90 | $12.19 | $11.80 | $12.15 | $12.09 | 6,861,360 |
2019-11-20 | $12.23 | $12.50 | $11.97 | $12.02 | $11.96 | 10,611,340 |
2019-11-19 | $11.56 | $12.45 | $11.44 | $12.33 | $12.27 | 13,275,750 |
2019-11-18 | $11.13 | $11.95 | $11.11 | $11.64 | $11.59 | 8,624,050 |
2019-11-15 | $10.93 | $11.34 | $10.75 | $11.30 | $11.25 | 5,269,630 |
2019-11-14 | $10.95 | $11.00 | $10.85 | $10.93 | $10.88 | 1,631,320 |
2019-11-13 | $11.00 | $11.02 | $10.85 | $10.89 | $10.84 | 1,175,560 |
2019-11-12 | $10.95 | $11.05 | $10.82 | $11.00 | $10.95 | 1,709,610 |
2019-11-11 | $11.25 | $11.28 | $10.89 | $10.95 | $10.90 | 2,771,120 |
2019-11-08 | $11.65 | $11.65 | $11.34 | $11.39 | $11.34 | 2,232,000 |
2019-11-07 | $11.45 | $11.49 | $11.24 | $11.45 | $11.40 | 2,117,550 |
2019-11-06 | $11.59 | $11.59 | $11.22 | $11.41 | $11.36 | 2,670,290 |
2019-11-05 | $11.46 | $11.76 | $11.41 | $11.55 | $11.50 | 2,507,770 |
2019-11-04 | $11.52 | $11.66 | $11.42 | $11.50 | $11.45 | 2,587,750 |
2019-11-01 | $11.30 | $11.52 | $11.20 | $11.50 | $11.45 | 2,740,020 |
2019-10-31 | $11.71 | $11.79 | $11.20 | $11.35 | $11.30 | 4,507,650 |
2019-10-30 | $11.88 | $12.01 | $11.60 | $11.66 | $11.61 | 5,995,210 |
2019-10-29 | $12.66 | $12.66 | $12.18 | $12.22 | $12.16 | 5,170,100 |
2019-10-28 | $12.29 | $12.76 | $12.21 | $12.60 | $12.54 | 7,764,340 |
2019-10-25 | $11.89 | $12.00 | $11.73 | $11.97 | $11.91 | 2,106,870 |
2019-10-24 | $11.78 | $12.13 | $11.65 | $11.88 | $11.82 | 2,567,900 |
2019-10-23 | $11.93 | $12.02 | $11.74 | $11.80 | $11.75 | 2,378,500 |
2019-10-22 | $11.88 | $12.02 | $11.76 | $11.93 | $11.87 | 2,264,650 |
2019-10-21 | $12.08 | $12.14 | $11.66 | $11.80 | $11.75 | 2,938,530 |
2019-10-18 | $12.35 | $12.47 | $12.03 | $12.05 | $11.99 | 3,852,840 |
2019-10-17 | $12.00 | $12.53 | $12.00 | $12.48 | $12.42 | 5,631,260 |
2019-10-16 | $12.16 | $12.33 | $12.05 | $12.05 | $11.99 | 1,993,290 |
2019-10-15 | $12.32 | $12.32 | $12.08 | $12.12 | $12.06 | 2,318,680 |
2019-10-14 | $12.14 | $12.49 | $12.08 | $12.42 | $12.36 | 3,847,080 |
2019-10-11 | $12.13 | $12.15 | $11.78 | $12.10 | $12.04 | 2,742,740 |
2019-10-10 | $11.92 | $12.10 | $11.83 | $12.07 | $12.01 | 2,302,580 |
2019-10-09 | $11.80 | $11.93 | $11.65 | $11.92 | $11.86 | 2,544,900 |
2019-10-08 | $11.84 | $12.08 | $11.66 | $11.80 | $11.75 | 2,140,190 |
2019-10-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 0 |
2019-10-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 0 |
2019-10-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 0 |
2019-10-02 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 0 |
2019-10-01 | $11.85 | $11.85 | $11.85 | $11.85 | $11.79 | 0 |
2019-09-30 | $12.40 | $12.40 | $11.80 | $11.85 | $11.79 | 2,978,810 |
2019-09-27 | $11.90 | $12.30 | $11.89 | $12.20 | $12.14 | 2,614,230 |
2019-09-26 | $12.53 | $12.66 | $11.88 | $11.90 | $11.84 | 4,353,730 |
2019-09-25 | $12.57 | $12.91 | $12.38 | $12.58 | $12.52 | 4,258,990 |
2019-09-24 | $12.67 | $12.97 | $12.58 | $12.70 | $12.64 | 3,976,690 |
2019-09-23 | $12.59 | $12.85 | $12.46 | $12.75 | $12.69 | 3,702,560 |
2019-09-20 | $12.82 | $13.00 | $12.66 | $12.67 | $12.61 | 4,247,670 |
2019-09-19 | $12.67 | $12.89 | $12.50 | $12.88 | $12.82 | 3,959,260 |
2019-09-18 | $12.75 | $12.79 | $12.50 | $12.60 | $12.54 | 3,334,280 |
2019-09-17 | $12.90 | $13.04 | $12.46 | $12.64 | $12.58 | 5,067,360 |
2019-09-16 | $13.01 | $13.19 | $12.90 | $13.00 | $12.94 | 4,082,880 |
2019-09-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.84 | 0 |
2019-09-12 | $12.93 | $13.05 | $12.77 | $12.90 | $12.84 | 3,338,340 |
2019-09-11 | $13.15 | $13.30 | $12.88 | $12.89 | $12.83 | 4,270,170 |
2019-09-10 | $13.00 | $13.23 | $12.87 | $13.03 | $12.97 | 5,795,320 |
2019-09-09 | $12.87 | $13.03 | $12.62 | $13.00 | $12.94 | 6,037,200 |
2019-09-06 | $12.54 | $12.80 | $12.43 | $12.59 | $12.53 | 4,702,600 |
2019-09-05 | $12.61 | $12.94 | $12.53 | $12.59 | $12.53 | 7,131,410 |
2019-09-04 | $12.21 | $12.40 | $12.10 | $12.34 | $12.28 | 3,940,620 |
2019-09-03 | $12.03 | $12.39 | $11.93 | $12.31 | $12.25 | 5,621,020 |
2019-09-02 | $11.50 | $12.23 | $11.48 | $12.13 | $12.07 | 5,640,700 |
2019-08-30 | $11.80 | $11.94 | $11.31 | $11.45 | $11.40 | 3,085,210 |
2019-08-29 | $11.79 | $11.97 | $11.61 | $11.76 | $11.71 | 2,760,390 |
2019-08-28 | $11.81 | $11.83 | $11.65 | $11.71 | $11.66 | 1,971,700 |
2019-08-27 | $11.60 | $11.85 | $11.46 | $11.77 | $11.72 | 2,704,500 |
2019-08-26 | $11.18 | $11.50 | $11.15 | $11.43 | $11.38 | 2,781,500 |
2019-08-23 | $11.61 | $11.90 | $11.45 | $11.54 | $11.49 | 2,859,100 |
2019-08-22 | $11.55 | $11.64 | $11.50 | $11.63 | $11.58 | 2,203,810 |
2019-08-21 | $11.48 | $11.62 | $11.46 | $11.55 | $11.50 | 2,219,300 |
2019-08-20 | $11.55 | $11.68 | $11.46 | $11.51 | $11.46 | 3,230,400 |
2019-08-19 | $11.06 | $11.59 | $11.06 | $11.54 | $11.49 | 3,951,900 |
2019-08-16 | $10.99 | $11.13 | $10.94 | $11.03 | $10.98 | 2,423,700 |
2019-08-15 | $10.57 | $11.04 | $10.45 | $11.03 | $10.98 | 3,069,330 |
2019-08-14 | $11.09 | $11.11 | $10.83 | $10.85 | $10.80 | 2,154,900 |
2019-08-13 | $10.76 | $10.92 | $10.70 | $10.88 | $10.83 | 2,242,450 |
2019-08-12 | $11.14 | $11.14 | $10.57 | $10.91 | $10.86 | 4,964,740 |
2019-08-09 | $11.35 | $11.49 | $11.10 | $11.10 | $11.05 | 1,592,200 |
2019-08-08 | $11.43 | $11.43 | $11.26 | $11.30 | $11.25 | 1,473,200 |
2019-08-07 | $11.36 | $11.52 | $11.25 | $11.27 | $11.22 | 1,702,250 |
2019-08-06 | $11.75 | $11.81 | $11.00 | $11.35 | $11.30 | 3,742,760 |
2019-08-05 | $11.99 | $12.19 | $11.94 | $11.96 | $11.90 | 2,129,790 |
2019-08-02 | $12.12 | $12.16 | $11.94 | $12.07 | $12.01 | 2,475,650 |
2019-08-01 | $12.30 | $12.38 | $12.26 | $12.34 | $12.28 | 1,448,390 |
2019-07-31 | $12.45 | $12.46 | $12.32 | $12.43 | $12.37 | 1,381,790 |
2019-07-30 | $12.43 | $12.67 | $12.43 | $12.55 | $12.49 | 2,218,160 |
2019-07-29 | $12.42 | $12.49 | $12.35 | $12.47 | $12.41 | 1,480,590 |
2019-07-26 | $12.35 | $12.48 | $12.31 | $12.41 | $12.35 | 1,357,900 |
2019-07-25 | $12.42 | $12.55 | $12.36 | $12.43 | $12.37 | 1,477,460 |
2019-07-24 | $12.38 | $12.58 | $12.31 | $12.43 | $12.37 | 2,035,050 |
2019-07-23 | $12.11 | $12.33 | $12.11 | $12.28 | $12.22 | 1,564,710 |
2019-07-22 | $12.65 | $12.74 | $12.09 | $12.09 | $12.03 | 2,556,480 |
2019-07-19 | $12.62 | $12.78 | $12.55 | $12.62 | $12.56 | 1,345,210 |
2019-07-18 | $12.75 | $12.81 | $12.47 | $12.51 | $12.45 | 2,084,800 |
2019-07-17 | $12.79 | $12.94 | $12.76 | $12.82 | $12.76 | 1,814,770 |
2019-07-16 | $12.86 | $12.94 | $12.71 | $12.83 | $12.77 | 2,055,100 |
2019-07-15 | $12.65 | $12.88 | $12.42 | $12.86 | $12.80 | 2,808,580 |
2019-07-12 | $12.50 | $12.64 | $12.41 | $12.62 | $12.56 | 1,544,900 |
2019-07-11 | $12.70 | $12.84 | $12.45 | $12.52 | $12.46 | 1,928,100 |
2019-07-10 | $12.71 | $12.77 | $12.56 | $12.60 | $12.54 | 1,788,920 |
2019-07-09 | $12.80 | $12.82 | $12.50 | $12.70 | $12.64 | 3,114,710 |
2019-07-08 | $13.35 | $13.35 | $12.80 | $12.82 | $12.76 | 3,687,280 |
2019-07-05 | $13.27 | $13.48 | $13.18 | $13.39 | $13.33 | 2,003,030 |
2019-07-04 | $13.48 | $13.49 | $13.23 | $13.26 | $13.20 | 2,895,810 |
2019-07-03 | $13.66 | $13.66 | $13.31 | $13.41 | $13.35 | 3,173,860 |
2019-07-02 | $13.72 | $13.76 | $13.58 | $13.65 | $13.59 | 3,275,930 |
2019-07-01 | $13.63 | $13.80 | $13.50 | $13.78 | $13.72 | 5,156,400 |
2019-06-28 | $13.75 | $13.75 | $13.17 | $13.31 | $13.25 | 4,359,930 |
2019-06-27 | $13.61 | $13.86 | $13.57 | $13.70 | $13.64 | 3,322,730 |
2019-06-26 | $13.61 | $13.76 | $13.53 | $13.63 | $13.57 | 2,024,230 |
2019-06-25 | $13.86 | $13.97 | $13.49 | $13.70 | $13.64 | 3,560,760 |
2019-06-24 | $14.20 | $14.20 | $13.85 | $13.98 | $13.91 | 4,381,420 |
2019-06-21 | $13.85 | $14.25 | $13.73 | $14.20 | $14.13 | 8,393,040 |
2019-06-20 | $13.40 | $13.71 | $13.15 | $13.68 | $13.62 | 5,363,430 |
2019-06-19 | $13.69 | $13.80 | $13.47 | $13.49 | $13.43 | 4,154,490 |
2019-06-18 | $13.30 | $13.54 | $13.29 | $13.42 | $13.36 | 1,996,250 |
2019-06-17 | $13.06 | $13.69 | $13.06 | $13.40 | $13.34 | 3,129,270 |
2019-06-14 | $13.70 | $13.78 | $13.10 | $13.16 | $13.10 | 3,811,980 |
2019-06-13 | $13.47 | $13.79 | $13.47 | $13.70 | $13.64 | 3,797,910 |
2019-06-12 | $13.63 | $13.77 | $13.46 | $13.49 | $13.43 | 3,384,240 |
2019-06-11 | $13.24 | $13.76 | $13.05 | $13.72 | $13.66 | 4,955,660 |
2019-06-10 | $12.90 | $13.28 | $12.90 | $13.24 | $13.18 | 2,755,460 |
2019-06-07 | $13.11 | $13.11 | $13.11 | $13.11 | $13.05 | 0 |
2019-06-06 | $13.50 | $13.50 | $13.03 | $13.11 | $13.05 | 3,483,060 |
2019-06-05 | $13.40 | $13.68 | $13.33 | $13.52 | $13.46 | 4,278,040 |
2019-06-04 | $13.26 | $13.53 | $13.13 | $13.23 | $13.17 | 2,821,490 |
2019-06-03 | $13.33 | $13.43 | $13.03 | $13.28 | $13.22 | 2,985,580 |
2019-05-31 | $13.38 | $13.56 | $13.29 | $13.36 | $13.30 | 2,521,800 |
2019-05-30 | $13.70 | $13.70 | $13.20 | $13.46 | $13.40 | 3,522,940 |
2019-05-29 | $13.71 | $13.86 | $13.66 | $13.68 | $13.62 | 2,783,560 |
2019-05-28 | $13.81 | $13.94 | $13.68 | $13.76 | $13.70 | 3,767,950 |
2019-05-27 | $13.50 | $13.94 | $13.40 | $13.92 | $13.86 | 5,209,880 |
2019-05-24 | $13.23 | $13.53 | $13.23 | $13.45 | $13.39 | 2,045,960 |
2019-05-23 | $13.81 | $13.82 | $13.37 | $13.41 | $13.30 | 3,552,500 |
2019-05-22 | $13.50 | $13.90 | $13.49 | $13.69 | $13.58 | 4,096,140 |
2019-05-21 | $13.34 | $13.69 | $13.17 | $13.55 | $13.44 | 3,316,260 |
2019-05-20 | $13.15 | $13.37 | $12.95 | $13.35 | $13.24 | 3,447,580 |
2019-05-17 | $13.88 | $13.95 | $13.02 | $13.12 | $13.01 | 5,893,930 |
2019-05-16 | $13.80 | $13.96 | $13.72 | $13.88 | $13.76 | 3,462,810 |
2019-05-15 | $13.72 | $13.86 | $13.61 | $13.86 | $13.74 | 3,774,890 |
2019-05-14 | $13.50 | $13.83 | $13.50 | $13.56 | $13.45 | 3,158,780 |
2019-05-13 | $13.74 | $14.04 | $13.62 | $13.76 | $13.65 | 3,791,800 |
2019-05-10 | $13.45 | $13.96 | $13.20 | $13.93 | $13.81 | 6,447,720 |
2019-05-09 | $13.30 | $13.63 | $13.08 | $13.34 | $13.23 | 3,412,900 |
2019-05-08 | $13.09 | $13.75 | $13.02 | $13.35 | $13.24 | 4,620,800 |
2019-05-07 | $13.64 | $13.65 | $13.01 | $13.49 | $13.38 | 5,550,440 |
2019-05-06 | $13.94 | $13.95 | $13.40 | $13.40 | $13.29 | 7,782,290 |
2019-05-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.77 | 0 |
2019-05-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.77 | 0 |
2019-05-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.77 | 0 |
2019-04-30 | $15.14 | $15.43 | $14.63 | $14.89 | $14.77 | 9,837,560 |
2019-04-29 | $17.27 | $17.27 | $15.62 | $15.62 | $15.49 | 19,873,830 |
2019-04-26 | $16.06 | $17.85 | $15.80 | $17.35 | $17.21 | 26,744,400 |
2019-04-25 | $17.55 | $17.55 | $16.22 | $16.23 | $16.09 | 10,477,440 |
2019-04-24 | $17.03 | $17.65 | $16.62 | $17.60 | $17.45 | 11,707,760 |
2019-04-23 | $16.80 | $17.80 | $16.46 | $17.26 | $17.12 | 15,911,550 |
2019-04-22 | $17.47 | $17.58 | $16.80 | $16.90 | $16.76 | 10,746,230 |
2019-04-19 | $16.68 | $17.49 | $16.50 | $17.44 | $17.29 | 14,726,000 |
2019-04-18 | $16.57 | $16.98 | $16.43 | $16.64 | $16.50 | 7,866,710 |
2019-04-17 | $16.56 | $16.84 | $16.43 | $16.56 | $16.42 | 9,063,900 |
2019-04-16 | $15.72 | $16.58 | $15.56 | $16.58 | $16.44 | 10,224,590 |
2019-04-15 | $16.18 | $16.52 | $15.81 | $15.84 | $15.71 | 6,099,750 |
2019-04-12 | $15.74 | $16.05 | $15.58 | $16.02 | $15.89 | 5,097,980 |
2019-04-11 | $16.34 | $16.48 | $15.70 | $15.71 | $15.58 | 5,855,520 |
2019-04-10 | $16.60 | $16.60 | $16.05 | $16.25 | $16.11 | 6,867,500 |
2019-04-09 | $16.35 | $16.75 | $16.24 | $16.59 | $16.45 | 6,593,730 |
2019-04-08 | $16.79 | $16.99 | $16.00 | $16.28 | $16.14 | 8,147,810 |
2019-04-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.59 | 0 |
2019-04-04 | $17.34 | $17.34 | $16.66 | $16.73 | $16.59 | 6,935,440 |
2019-04-03 | $16.60 | $17.14 | $16.51 | $16.99 | $16.85 | 7,422,470 |
2019-04-02 | $16.68 | $17.18 | $16.60 | $16.73 | $16.59 | 9,620,510 |
2019-04-01 | $16.05 | $16.65 | $16.05 | $16.64 | $16.50 | 8,236,110 |
2019-03-29 | $15.34 | $16.07 | $15.08 | $16.00 | $15.87 | 6,965,730 |
2019-03-28 | $15.58 | $15.89 | $15.38 | $15.39 | $15.26 | 5,387,930 |
2019-03-27 | $15.69 | $15.73 | $15.24 | $15.64 | $15.51 | 4,983,900 |
2019-03-26 | $16.11 | $16.21 | $15.49 | $15.54 | $15.41 | 7,535,460 |
2019-03-25 | $16.30 | $16.56 | $16.05 | $16.07 | $15.94 | 7,687,220 |
2019-03-22 | $16.90 | $16.98 | $16.37 | $16.72 | $16.58 | 8,321,060 |
2019-03-21 | $16.68 | $17.22 | $16.56 | $16.99 | $16.85 | 11,462,550 |
2019-03-20 | $16.69 | $16.96 | $16.21 | $16.76 | $16.62 | 8,244,680 |
2019-03-19 | $16.54 | $16.97 | $16.40 | $16.65 | $16.51 | 7,710,550 |
2019-03-18 | $16.30 | $16.66 | $15.88 | $16.63 | $16.49 | 7,698,590 |
2019-03-15 | $16.25 | $16.40 | $15.84 | $16.22 | $16.08 | 8,116,600 |
2019-03-14 | $16.97 | $16.97 | $15.70 | $16.19 | $16.05 | 12,631,840 |
2019-03-13 | $17.71 | $18.60 | $16.83 | $17.15 | $17.01 | 16,041,390 |
2019-03-12 | $19.00 | $19.00 | $17.45 | $17.89 | $17.74 | 19,489,630 |
2019-03-11 | $17.00 | $18.18 | $16.35 | $18.18 | $18.03 | 17,371,670 |
2019-03-08 | $16.29 | $17.64 | $16.11 | $16.53 | $16.39 | 19,767,100 |
2019-03-07 | $16.02 | $17.31 | $15.82 | $16.88 | $16.74 | 18,669,610 |
2019-03-06 | $16.03 | $16.11 | $15.57 | $16.04 | $15.91 | 15,035,150 |
2019-03-05 | $15.20 | $16.05 | $15.06 | $16.02 | $15.89 | 15,604,130 |
2019-03-04 | $15.15 | $15.63 | $15.03 | $15.25 | $15.12 | 12,873,540 |
2019-03-01 | $15.15 | $15.29 | $14.68 | $15.03 | $14.90 | 9,287,250 |
2019-02-28 | $14.80 | $15.67 | $14.65 | $15.20 | $15.07 | 13,074,020 |
2019-02-27 | $14.75 | $15.22 | $14.50 | $14.79 | $14.67 | 10,397,250 |
2019-02-26 | $14.88 | $15.43 | $14.61 | $14.91 | $14.79 | 16,209,240 |
2019-02-25 | $14.60 | $15.18 | $14.18 | $14.93 | $14.81 | 13,532,690 |
2019-02-22 | $13.45 | $14.09 | $13.44 | $14.04 | $13.92 | 9,230,740 |
2019-02-21 | $13.63 | $14.17 | $13.50 | $13.57 | $13.46 | 8,872,300 |
2019-02-20 | $13.64 | $13.83 | $13.43 | $13.64 | $13.53 | 4,527,400 |
2019-02-19 | $13.42 | $14.14 | $13.39 | $13.63 | $13.52 | 8,707,060 |
2019-02-18 | $13.08 | $13.54 | $13.08 | $13.50 | $13.39 | 4,437,500 |
2019-02-15 | $12.86 | $13.18 | $12.86 | $13.02 | $12.91 | 3,419,200 |
2019-02-14 | $12.94 | $13.04 | $12.83 | $12.94 | $12.83 | 3,303,720 |
2019-02-13 | $12.73 | $13.11 | $12.69 | $13.05 | $12.94 | 4,364,820 |
2019-02-12 | $12.63 | $12.91 | $12.63 | $12.73 | $12.62 | 2,877,320 |
2019-02-11 | $12.54 | $12.72 | $12.40 | $12.69 | $12.58 | 2,026,710 |
2019-02-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
2019-02-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
2019-02-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
2019-02-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
2019-02-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 0 |
2019-02-01 | $12.14 | $12.37 | $12.00 | $12.35 | $12.25 | 1,585,350 |
2019-01-31 | $11.93 | $12.21 | $11.90 | $11.95 | $11.85 | 2,257,630 |
2019-01-30 | $12.22 | $12.28 | $11.96 | $11.96 | $11.86 | 1,736,100 |
2019-01-29 | $12.55 | $12.55 | $12.02 | $12.21 | $12.11 | 2,173,200 |
2019-01-28 | $12.79 | $12.92 | $12.51 | $12.57 | $12.47 | 2,580,280 |
2019-01-25 | $13.13 | $13.17 | $12.81 | $12.82 | $12.71 | 2,240,400 |
2019-01-24 | $13.02 | $13.25 | $12.97 | $13.12 | $13.01 | 2,411,080 |
2019-01-23 | $12.92 | $13.07 | $12.86 | $13.06 | $12.95 | 1,643,280 |
2019-01-22 | $13.15 | $13.15 | $12.91 | $12.97 | $12.86 | 2,512,210 |
2019-01-21 | $13.22 | $13.30 | $13.07 | $13.14 | $13.03 | 2,753,970 |
2019-01-18 | $13.34 | $13.47 | $12.85 | $13.13 | $13.02 | 4,578,310 |
2019-01-17 | $13.58 | $13.60 | $13.34 | $13.35 | $13.24 | 3,525,900 |
2019-01-16 | $13.83 | $13.97 | $13.58 | $13.65 | $13.54 | 4,940,750 |
2019-01-15 | $13.33 | $13.88 | $13.28 | $13.87 | $13.75 | 6,115,070 |
2019-01-14 | $13.65 | $13.68 | $13.26 | $13.31 | $13.20 | 3,529,400 |
2019-01-11 | $13.56 | $13.76 | $13.50 | $13.66 | $13.55 | 3,878,910 |
2019-01-10 | $13.40 | $13.89 | $13.27 | $13.51 | $13.40 | 5,466,510 |
2019-01-09 | $13.80 | $13.98 | $13.49 | $13.49 | $13.38 | 7,094,110 |
2019-01-08 | $13.79 | $13.79 | $13.48 | $13.55 | $13.44 | 4,069,670 |
2019-01-07 | $13.79 | $13.94 | $13.55 | $13.81 | $13.69 | 6,590,420 |
2019-01-04 | $13.10 | $13.68 | $12.92 | $13.68 | $13.57 | 6,758,340 |
2019-01-03 | $13.04 | $13.40 | $13.04 | $13.25 | $13.14 | 3,326,770 |
2019-01-02 | $13.00 | $13.18 | $12.91 | $13.10 | $12.99 | 2,376,350 |
2019-01-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
2018-12-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.79 | 0 |
2018-12-28 | $13.20 | $13.30 | $12.88 | $12.90 | $12.79 | 3,256,590 |
2018-12-27 | $13.61 | $13.65 | $13.21 | $13.22 | $13.11 | 4,908,110 |
2018-12-26 | $13.23 | $13.23 | $13.23 | $13.23 | $13.12 | 0 |
2018-12-25 | $13.23 | $13.23 | $13.23 | $13.23 | $13.12 | 0 |
2018-12-24 | $12.82 | $13.26 | $12.70 | $13.23 | $13.12 | 3,908,720 |
2018-12-21 | $12.66 | $12.88 | $12.65 | $12.82 | $12.71 | 2,123,260 |
2018-12-20 | $12.52 | $12.83 | $12.52 | $12.78 | $12.67 | 1,953,200 |
2018-12-19 | $12.68 | $12.90 | $12.61 | $12.71 | $12.60 | 1,922,900 |
2018-12-18 | $12.65 | $12.87 | $12.61 | $12.73 | $12.62 | 1,551,790 |
2018-12-17 | $12.66 | $12.86 | $12.61 | $12.74 | $12.63 | 1,684,190 |
2018-12-14 | $13.16 | $13.30 | $12.65 | $12.65 | $12.54 | 3,948,000 |
2018-12-13 | $13.15 | $13.35 | $13.05 | $13.28 | $13.17 | 2,509,040 |
2018-12-12 | $13.23 | $13.30 | $13.07 | $13.14 | $13.03 | 2,123,900 |
2018-12-11 | $13.03 | $13.24 | $13.03 | $13.23 | $13.12 | 2,480,390 |
2018-12-10 | $12.90 | $13.21 | $12.83 | $13.03 | $12.92 | 2,172,450 |
2018-12-07 | $13.01 | $13.23 | $13.01 | $13.03 | $12.92 | 1,933,560 |
2018-12-06 | $13.30 | $13.35 | $13.00 | $13.01 | $12.90 | 3,190,500 |
2018-12-05 | $13.30 | $13.45 | $13.18 | $13.36 | $13.25 | 3,962,760 |
2018-12-04 | $13.67 | $13.77 | $13.46 | $13.67 | $13.56 | 3,361,300 |
2018-12-03 | $13.48 | $13.74 | $13.36 | $13.63 | $13.52 | 5,228,100 |
2018-11-30 | $13.02 | $13.17 | $12.71 | $13.11 | $13.00 | 3,121,990 |
2018-11-29 | $13.72 | $13.78 | $13.01 | $13.01 | $12.90 | 4,857,100 |
2018-11-28 | $13.12 | $13.69 | $12.80 | $13.68 | $13.57 | 5,440,700 |
2018-11-27 | $13.10 | $13.40 | $13.03 | $13.22 | $13.11 | 3,986,190 |
2018-11-26 | $13.01 | $13.17 | $12.81 | $12.95 | $12.84 | 2,667,400 |
2018-11-23 | $13.89 | $13.97 | $12.86 | $13.02 | $12.91 | 6,405,850 |
2018-11-22 | $14.11 | $14.20 | $13.83 | $13.89 | $13.77 | 4,227,650 |
2018-11-21 | $13.86 | $14.08 | $13.71 | $14.03 | $13.91 | 5,602,190 |
2018-11-20 | $14.67 | $14.95 | $14.05 | $14.12 | $14.00 | 9,703,500 |
2018-11-19 | $14.27 | $14.97 | $13.88 | $14.86 | $14.74 | 12,135,510 |
2018-11-16 | $14.33 | $14.80 | $14.00 | $14.28 | $14.16 | 10,744,600 |
2018-11-15 | $13.59 | $14.10 | $13.46 | $14.05 | $13.93 | 7,425,500 |
2018-11-14 | $13.57 | $13.75 | $13.41 | $13.56 | $13.45 | 5,962,710 |
2018-11-13 | $13.18 | $13.68 | $13.11 | $13.57 | $13.46 | 6,223,510 |
2018-11-12 | $12.90 | $13.36 | $12.82 | $13.35 | $13.24 | 4,027,100 |
2018-11-09 | $12.85 | $13.21 | $12.82 | $12.96 | $12.85 | 3,284,890 |
2018-11-08 | $13.25 | $13.25 | $12.89 | $12.92 | $12.81 | 3,057,690 |
2018-11-07 | $13.03 | $13.43 | $13.03 | $13.08 | $12.97 | 5,140,740 |
2018-11-06 | $13.10 | $13.13 | $12.71 | $13.00 | $12.89 | 3,380,690 |
2018-11-05 | $13.10 | $13.36 | $12.97 | $13.27 | $13.16 | 4,799,700 |
2018-11-02 | $12.88 | $13.78 | $12.75 | $13.19 | $13.08 | 6,530,670 |
2018-11-01 | $12.80 | $13.02 | $12.65 | $12.66 | $12.55 | 5,334,210 |
2018-10-31 | $12.32 | $12.70 | $12.31 | $12.57 | $12.47 | 3,075,410 |
2018-10-30 | $12.38 | $12.64 | $11.90 | $12.47 | $12.37 | 3,135,690 |
2018-10-29 | $12.30 | $12.60 | $12.25 | $12.37 | $12.27 | 2,443,990 |
2018-10-26 | $12.41 | $12.63 | $12.26 | $12.36 | $12.26 | 2,702,420 |
2018-10-25 | $12.01 | $12.42 | $11.91 | $12.29 | $12.19 | 3,404,430 |
2018-10-24 | $12.55 | $12.81 | $12.48 | $12.52 | $12.42 | 2,491,060 |
2018-10-23 | $12.90 | $13.03 | $12.52 | $12.63 | $12.52 | 3,294,700 |
2018-10-22 | $12.57 | $13.28 | $12.42 | $12.96 | $12.85 | 5,224,690 |
2018-10-19 | $11.78 | $12.49 | $11.48 | $12.39 | $12.29 | 3,898,930 |
2018-10-18 | $12.35 | $12.35 | $11.96 | $12.02 | $11.92 | 2,859,170 |
2018-10-17 | $12.34 | $12.48 | $12.05 | $12.43 | $12.33 | 3,218,740 |
2018-10-16 | $12.26 | $12.56 | $11.97 | $12.02 | $11.92 | 2,766,660 |
2018-10-15 | $12.50 | $12.83 | $12.18 | $12.26 | $12.16 | 2,809,320 |
2018-10-12 | $12.76 | $12.93 | $11.96 | $12.61 | $12.50 | 4,337,580 |
2018-10-11 | $13.51 | $13.77 | $12.97 | $12.97 | $12.86 | 5,414,100 |
2018-10-10 | $14.48 | $14.62 | $14.05 | $14.41 | $14.29 | 2,918,730 |
2018-10-09 | $14.45 | $14.70 | $14.35 | $14.44 | $14.32 | 2,349,610 |
2018-10-08 | $15.23 | $15.25 | $14.36 | $14.40 | $14.28 | 5,227,890 |
2018-10-05 | $15.73 | $15.73 | $15.73 | $15.73 | $15.60 | 0 |
2018-10-04 | $15.73 | $15.73 | $15.73 | $15.73 | $15.60 | 0 |
2018-10-03 | $15.73 | $15.73 | $15.73 | $15.73 | $15.60 | 0 |
2018-10-02 | $15.73 | $15.73 | $15.73 | $15.73 | $15.60 | 0 |
2018-10-01 | $15.73 | $15.73 | $15.73 | $15.73 | $15.60 | 0 |
2018-09-28 | $15.50 | $15.75 | $15.33 | $15.73 | $15.60 | 3,743,340 |
2018-09-27 | $16.04 | $16.35 | $15.48 | $15.53 | $15.40 | 6,816,900 |
2018-09-26 | $15.94 | $16.15 | $15.71 | $16.14 | $16.01 | 5,621,900 |
2018-09-25 | $15.91 | $16.13 | $15.74 | $15.93 | $15.80 | 3,672,980 |
2018-09-24 | $16.02 | $16.02 | $16.02 | $16.02 | $15.89 | 0 |
2018-09-21 | $15.97 | $16.06 | $15.65 | $16.02 | $15.89 | 5,401,400 |
2018-09-20 | $16.00 | $16.15 | $15.73 | $15.87 | $15.74 | 5,843,870 |
2018-09-19 | $16.18 | $16.36 | $15.90 | $16.09 | $15.96 | 9,301,890 |
2018-09-18 | $15.85 | $16.39 | $15.70 | $16.30 | $16.16 | 10,571,260 |
2018-09-17 | $15.37 | $16.26 | $14.88 | $16.06 | $15.93 | 11,369,110 |
2018-09-14 | $15.48 | $16.20 | $15.36 | $15.53 | $15.40 | 8,200,400 |
2018-09-13 | $14.85 | $15.95 | $14.66 | $15.38 | $15.25 | 5,613,350 |
2018-09-12 | $14.65 | $15.05 | $14.50 | $14.63 | $14.51 | 3,529,920 |
2018-09-11 | $14.40 | $14.90 | $14.30 | $14.62 | $14.50 | 3,421,740 |
2018-09-10 | $15.05 | $15.11 | $14.33 | $14.37 | $14.25 | 5,049,930 |
2018-09-07 | $15.71 | $16.03 | $15.01 | $15.28 | $15.15 | 6,395,820 |
2018-09-06 | $15.40 | $16.20 | $15.37 | $15.78 | $15.65 | 7,037,560 |
2018-09-05 | $15.91 | $16.10 | $15.56 | $15.60 | $15.47 | 8,334,020 |
2018-09-04 | $15.01 | $16.60 | $14.89 | $15.87 | $15.74 | 7,987,040 |
2018-09-03 | $14.90 | $15.17 | $14.10 | $15.15 | $15.02 | 5,486,900 |
2018-08-31 | $15.13 | $15.40 | $14.85 | $14.93 | $14.81 | 3,871,340 |
2018-08-30 | $15.71 | $15.74 | $15.02 | $15.11 | $14.98 | 4,536,150 |
2018-08-29 | $15.82 | $16.05 | $15.45 | $15.70 | $15.57 | 4,872,400 |
2018-08-28 | $15.55 | $16.17 | $15.55 | $15.82 | $15.69 | 9,351,730 |
2018-08-27 | $15.20 | $15.74 | $15.04 | $15.53 | $15.40 | 7,279,900 |
2018-08-24 | $15.30 | $15.40 | $14.93 | $15.04 | $14.91 | 6,144,750 |
2018-08-23 | $15.23 | $15.78 | $15.23 | $15.43 | $15.30 | 7,743,100 |
2018-08-22 | $15.55 | $15.80 | $15.35 | $15.38 | $15.25 | 10,001,540 |
2018-08-21 | $15.71 | $16.60 | $15.32 | $16.29 | $16.15 | 17,778,470 |
2018-08-20 | $13.72 | $15.26 | $13.72 | $15.26 | $15.13 | 8,713,130 |
2018-08-17 | $14.35 | $14.62 | $13.83 | $13.87 | $13.75 | 3,007,600 |
2018-08-16 | $13.68 | $14.47 | $13.56 | $14.32 | $14.20 | 3,920,750 |
2018-08-15 | $14.52 | $14.59 | $13.92 | $13.92 | $13.80 | 2,634,190 |
2018-08-14 | $14.43 | $14.63 | $14.28 | $14.47 | $14.35 | 2,905,760 |
2018-08-13 | $13.70 | $14.88 | $13.63 | $14.59 | $14.47 | 5,742,350 |
2018-08-10 | $13.75 | $13.96 | $13.71 | $13.90 | $13.78 | 2,221,560 |
2018-08-09 | $13.26 | $14.06 | $13.20 | $13.75 | $13.64 | 2,797,060 |
2018-08-08 | $13.48 | $13.79 | $13.35 | $13.37 | $13.26 | 2,472,160 |
2018-08-07 | $13.19 | $13.59 | $13.11 | $13.54 | $13.43 | 2,077,400 |
2018-08-06 | $13.47 | $13.58 | $13.00 | $13.15 | $13.04 | 2,550,650 |
2018-08-03 | $14.02 | $14.13 | $13.55 | $13.56 | $13.45 | 3,007,800 |
2018-08-02 | $14.90 | $15.12 | $13.62 | $14.13 | $14.01 | 5,443,020 |
2018-08-01 | $15.36 | $15.56 | $15.13 | $15.13 | $15.00 | 1,827,110 |
2018-07-31 | $15.27 | $15.45 | $15.03 | $15.44 | $15.31 | 2,529,200 |
2018-07-30 | $15.60 | $15.64 | $15.18 | $15.27 | $15.14 | 2,342,760 |
2018-07-27 | $15.81 | $15.88 | $15.46 | $15.49 | $15.36 | 3,453,710 |
2018-07-26 | $15.97 | $16.07 | $15.70 | $15.91 | $15.78 | 3,834,600 |
2018-07-25 | $16.13 | $16.46 | $15.93 | $16.05 | $15.92 | 6,174,500 |
2018-07-24 | $15.84 | $16.05 | $15.42 | $15.97 | $15.84 | 4,465,690 |
2018-07-23 | $15.49 | $15.76 | $15.40 | $15.71 | $15.58 | 2,746,500 |
2018-07-20 | $15.15 | $15.64 | $15.08 | $15.56 | $15.43 | 2,916,100 |
2018-07-19 | $15.13 | $15.53 | $15.13 | $15.29 | $15.16 | 3,077,650 |
2018-07-18 | $15.62 | $15.86 | $15.20 | $15.22 | $15.09 | 4,032,240 |
2018-07-17 | $15.98 | $15.99 | $15.53 | $15.88 | $15.75 | 2,552,190 |
2018-07-16 | $15.84 | $16.10 | $15.55 | $15.89 | $15.76 | 3,756,440 |
2018-07-13 | $15.96 | $15.98 | $15.61 | $15.73 | $15.60 | 2,602,540 |
2018-07-12 | $14.96 | $15.87 | $14.95 | $15.84 | $15.71 | 4,481,940 |
2018-07-11 | $15.68 | $15.68 | $14.55 | $14.95 | $14.83 | 4,901,430 |
2018-07-10 | $16.01 | $16.10 | $15.68 | $15.90 | $15.77 | 2,637,260 |
2018-07-09 | $15.82 | $16.00 | $15.67 | $15.89 | $15.76 | 2,508,710 |
2018-07-06 | $15.37 | $15.99 | $15.13 | $15.62 | $15.49 | 3,682,950 |
2018-07-05 | $15.68 | $15.95 | $15.26 | $15.27 | $15.14 | 2,806,520 |
2018-07-04 | $16.10 | $16.22 | $15.49 | $15.77 | $15.64 | 3,781,500 |
2018-07-03 | $15.96 | $16.35 | $15.70 | $16.30 | $16.16 | 3,898,610 |
2018-07-02 | $16.44 | $16.44 | $15.68 | $15.89 | $15.76 | 4,074,030 |
2018-06-29 | $15.52 | $16.45 | $15.52 | $16.44 | $16.30 | 4,703,640 |
2018-06-28 | $15.53 | $16.16 | $15.47 | $15.53 | $15.40 | 3,841,510 |
2018-06-27 | $15.51 | $15.80 | $15.41 | $15.51 | $15.38 | 2,769,800 |
2018-06-26 | $14.86 | $15.98 | $14.76 | $15.60 | $15.47 | 4,491,750 |
2018-06-25 | $15.30 | $15.46 | $15.03 | $15.11 | $14.98 | 2,290,440 |
2018-06-22 | $14.68 | $15.29 | $14.51 | $15.18 | $15.05 | 2,888,070 |
2018-06-21 | $15.49 | $15.60 | $14.75 | $14.75 | $14.63 | 2,958,900 |
2018-06-20 | $14.76 | $15.58 | $14.76 | $15.46 | $15.33 | 3,471,100 |
2018-06-19 | $16.70 | $16.70 | $15.16 | $15.16 | $15.03 | 4,343,590 |
2018-06-18 | $16.84 | $16.84 | $16.84 | $16.84 | $16.70 | 0 |
2018-06-15 | $17.70 | $17.86 | $16.80 | $16.84 | $16.70 | 3,380,960 |
2018-06-14 | $17.58 | $17.95 | $17.40 | $17.73 | $17.58 | 2,163,800 |
2018-06-13 | $18.25 | $18.35 | $17.63 | $17.63 | $17.48 | 2,593,430 |
2018-06-12 | $18.25 | $18.43 | $17.88 | $18.36 | $18.21 | 2,387,150 |
2018-06-11 | $18.10 | $18.38 | $17.81 | $18.27 | $18.12 | 2,547,900 |
2018-06-08 | $19.00 | $19.00 | $18.05 | $18.25 | $18.10 | 4,294,140 |
2018-06-07 | $19.38 | $19.38 | $19.05 | $19.06 | $18.90 | 2,334,800 |
2018-06-06 | $19.49 | $19.49 | $19.12 | $19.28 | $19.12 | 2,436,310 |
2018-06-05 | $19.16 | $19.49 | $19.16 | $19.48 | $19.32 | 2,792,940 |
2018-06-04 | $19.30 | $19.42 | $19.02 | $19.10 | $18.94 | 2,426,100 |
2018-06-01 | $19.90 | $19.90 | $19.06 | $19.21 | $19.05 | 4,713,970 |
2018-05-31 | $20.30 | $20.49 | $19.86 | $20.13 | $19.96 | 3,940,900 |
2018-05-30 | $21.20 | $21.20 | $20.10 | $20.12 | $19.95 | 4,367,400 |
2018-05-29 | $22.00 | $22.16 | $21.55 | $21.58 | $21.40 | 2,634,920 |
2018-05-28 | $21.80 | $22.06 | $21.40 | $21.86 | $21.68 | 2,623,600 |
2018-05-25 | $22.20 | $22.33 | $21.75 | $21.81 | $21.63 | 3,521,000 |
2018-05-24 | $22.32 | $22.58 | $22.20 | $22.20 | $22.01 | 2,697,100 |
2018-05-23 | $22.73 | $22.82 | $22.37 | $22.41 | $22.22 | 4,127,200 |
2018-05-22 | $22.42 | $22.59 | $22.25 | $22.58 | $22.39 | 4,108,610 |
2018-05-21 | $22.31 | $22.68 | $22.26 | $22.53 | $22.34 | 3,913,000 |
2018-05-18 | $21.84 | $22.31 | $21.78 | $22.23 | $22.04 | 2,984,100 |
2018-05-17 | $22.00 | $22.07 | $21.66 | $21.77 | $21.59 | 3,037,250 |
2018-05-16 | $22.35 | $22.35 | $22.00 | $22.00 | $21.82 | 2,758,810 |
2018-05-15 | $22.13 | $22.46 | $21.82 | $22.43 | $22.24 | 3,781,130 |
2018-05-14 | $22.14 | $22.66 | $22.00 | $22.00 | $21.82 | 3,535,800 |
2018-05-11 | $22.79 | $22.80 | $22.11 | $22.13 | $21.95 | 4,352,400 |
2018-05-10 | $22.92 | $23.15 | $22.37 | $22.71 | $22.52 | 4,708,540 |
2018-05-09 | $22.85 | $23.19 | $22.75 | $22.92 | $22.73 | 3,725,000 |
2018-05-08 | $22.79 | $23.16 | $22.55 | $22.99 | $22.80 | 4,401,290 |
2018-05-07 | $22.32 | $22.97 | $22.29 | $22.79 | $22.60 | 4,182,470 |
2018-05-04 | $22.80 | $22.95 | $22.22 | $22.29 | $22.10 | 3,826,000 |
2018-05-03 | $22.09 | $22.81 | $21.65 | $22.80 | $22.61 | 5,028,920 |
2018-05-02 | $23.06 | $23.06 | $21.46 | $22.09 | $21.91 | 8,653,310 |
2018-05-01 | $23.18 | $23.18 | $23.18 | $23.18 | $22.99 | 0 |
2018-04-30 | $23.18 | $23.18 | $23.18 | $23.18 | $22.99 | 0 |
2018-04-27 | $23.20 | $23.44 | $22.90 | $23.18 | $22.99 | 4,740,200 |
2018-04-26 | $24.28 | $24.30 | $23.00 | $23.02 | $22.83 | 7,002,500 |
2018-04-25 | $23.29 | $24.37 | $23.29 | $24.20 | $24.00 | 8,377,240 |
2018-04-24 | $23.08 | $23.77 | $23.02 | $23.66 | $23.46 | 6,375,480 |
2018-04-23 | $22.95 | $23.80 | $22.67 | $23.02 | $22.83 | 7,878,270 |
2018-04-20 | $24.76 | $24.78 | $23.30 | $23.39 | $23.19 | 11,620,020 |
2018-04-19 | $25.70 | $25.89 | $25.02 | $25.11 | $24.90 | 12,357,220 |
2018-04-18 | $25.20 | $26.30 | $24.10 | $26.03 | $25.81 | 17,008,160 |
2018-04-17 | $25.68 | $26.60 | $25.10 | $25.36 | $25.15 | 18,797,020 |
2018-04-16 | $25.69 | $26.00 | $25.00 | $25.40 | $25.19 | 22,675,950 |
2018-04-13 | $26.38 | $26.38 | $26.00 | $26.38 | $26.16 | 27,552,030 |
2018-04-12 | $22.89 | $24.14 | $22.60 | $23.98 | $23.78 | 11,181,950 |
2018-04-11 | $22.63 | $23.10 | $22.55 | $22.81 | $22.62 | 5,599,000 |
2018-04-10 | $23.30 | $23.35 | $22.10 | $22.63 | $22.44 | 9,994,250 |
2018-04-09 | $23.11 | $23.94 | $23.06 | $23.65 | $23.45 | 4,238,800 |
2018-04-06 | $23.42 | $23.42 | $23.42 | $23.42 | $23.22 | 0 |
2018-04-05 | $23.42 | $23.42 | $23.42 | $23.42 | $23.22 | 0 |
2018-04-04 | $24.53 | $24.60 | $23.35 | $23.42 | $23.22 | 6,234,600 |
2018-04-03 | $24.07 | $24.30 | $23.60 | $24.30 | $24.10 | 6,631,700 |
2018-04-02 | $24.80 | $25.00 | $24.22 | $24.49 | $24.29 | 8,164,000 |
2018-03-30 | $23.51 | $24.64 | $23.51 | $24.47 | $24.27 | 8,282,520 |
2018-03-29 | $23.16 | $23.86 | $23.16 | $23.53 | $23.33 | 6,855,680 |
2018-03-28 | $22.90 | $23.46 | $22.68 | $23.00 | $22.81 | 6,418,160 |
2018-03-27 | $22.74 | $23.55 | $22.74 | $23.23 | $23.04 | 7,173,030 |
2018-03-26 | $21.44 | $22.45 | $21.02 | $22.45 | $22.26 | 5,809,200 |
2018-03-23 | $23.09 | $23.30 | $21.69 | $21.76 | $21.58 | 10,252,020 |
2018-03-22 | $24.15 | $24.72 | $24.03 | $24.10 | $23.90 | 5,958,600 |
2018-03-21 | $25.05 | $25.60 | $24.21 | $24.24 | $24.04 | 8,511,100 |
2018-03-20 | $24.26 | $25.00 | $24.01 | $25.00 | $24.79 | 6,432,820 |
2018-03-19 | $24.32 | $25.00 | $23.76 | $24.63 | $24.42 | 6,435,210 |
2018-03-16 | $24.86 | $25.00 | $24.38 | $24.38 | $24.18 | 5,868,550 |
2018-03-15 | $24.25 | $24.96 | $24.18 | $24.96 | $24.75 | 7,103,600 |
2018-03-14 | $25.09 | $25.33 | $24.51 | $24.53 | $24.33 | 6,975,090 |
2018-03-13 | $25.24 | $26.10 | $24.70 | $25.35 | $25.14 | 11,400,000 |
2018-03-12 | $25.07 | $25.77 | $24.92 | $25.09 | $24.88 | 12,593,330 |
2018-03-09 | $23.29 | $25.17 | $23.23 | $25.00 | $24.79 | 13,850,090 |
2018-03-08 | $22.78 | $23.45 | $22.78 | $23.29 | $23.10 | 5,230,330 |
2018-03-07 | $23.39 | $23.49 | $22.92 | $22.94 | $22.75 | 6,188,520 |
2018-03-06 | $23.76 | $24.28 | $23.40 | $23.54 | $23.34 | 8,203,300 |
2018-03-05 | $23.53 | $23.95 | $23.30 | $23.76 | $23.56 | 6,580,200 |
2018-03-02 | $23.43 | $24.56 | $23.31 | $23.63 | $23.43 | 10,751,390 |
2018-03-01 | $22.50 | $23.69 | $22.45 | $23.63 | $23.43 | 8,076,840 |
2018-02-28 | $22.10 | $23.17 | $22.01 | $22.89 | $22.70 | 7,260,040 |
2018-02-27 | $22.36 | $22.71 | $22.21 | $22.40 | $22.21 | 5,870,920 |
2018-02-26 | $21.58 | $22.54 | $21.40 | $22.50 | $22.31 | 6,994,900 |
2018-02-23 | $21.50 | $21.65 | $21.22 | $21.43 | $21.25 | 3,189,600 |
2018-02-22 | $21.36 | $21.54 | $21.05 | $21.50 | $21.32 | 3,781,100 |
2018-02-21 | $21.05 | $21.05 | $21.05 | $21.05 | $20.87 | 0 |
2018-02-20 | $21.05 | $21.05 | $21.05 | $21.05 | $20.87 | 0 |
2018-02-19 | $21.05 | $21.05 | $21.05 | $21.05 | $20.87 | 0 |
2018-02-16 | $21.05 | $21.05 | $21.05 | $21.05 | $20.87 | 0 |
2018-02-15 | $21.05 | $21.05 | $21.05 | $21.05 | $20.87 | 0 |
2018-02-14 | $21.29 | $21.43 | $21.00 | $21.05 | $20.87 | 2,994,760 |
2018-02-13 | $21.62 | $21.78 | $21.30 | $21.31 | $21.13 | 4,891,680 |
2018-02-12 | $21.30 | $21.99 | $21.16 | $21.72 | $21.54 | 4,681,850 |
2018-02-09 | $20.99 | $21.54 | $20.60 | $21.02 | $20.84 | 5,072,470 |
2018-02-08 | $21.30 | $21.96 | $20.80 | $21.62 | $21.44 | 5,342,500 |
2018-02-07 | $21.27 | $21.57 | $20.50 | $21.18 | $21.00 | 5,983,850 |
2018-02-06 | $22.20 | $22.20 | $20.75 | $20.75 | $20.58 | 7,921,830 |
2018-02-05 | $23.24 | $23.60 | $22.82 | $23.05 | $22.86 | 5,979,660 |
2018-02-02 | $25.94 | $25.95 | $23.32 | $24.04 | $23.84 | 10,069,900 |
2018-02-01 | $25.87 | $26.46 | $25.60 | $25.91 | $25.69 | 7,515,550 |
2018-01-31 | $26.86 | $26.86 | $25.51 | $25.79 | $25.57 | 6,792,100 |
2018-01-30 | $27.00 | $27.30 | $26.58 | $26.86 | $26.64 | 5,777,910 |
2018-01-29 | $26.75 | $27.27 | $26.16 | $27.10 | $26.87 | 7,323,520 |
2018-01-26 | $26.95 | $27.49 | $26.70 | $26.84 | $26.62 | 7,284,720 |
2018-01-25 | $27.40 | $28.34 | $27.00 | $27.00 | $26.77 | 12,258,990 |
2018-01-24 | $26.59 | $27.98 | $26.03 | $27.57 | $27.34 | 12,536,890 |
2018-01-23 | $26.27 | $26.98 | $26.16 | $26.63 | $26.41 | 6,492,520 |
2018-01-22 | $25.38 | $27.40 | $25.22 | $26.50 | $26.28 | 10,536,320 |
2018-01-19 | $25.19 | $25.76 | $25.19 | $25.31 | $25.10 | 6,238,390 |
2018-01-18 | $25.00 | $25.63 | $24.92 | $25.07 | $24.86 | 6,510,040 |
2018-01-17 | $23.75 | $26.22 | $23.55 | $25.19 | $24.98 | 10,538,220 |
2018-01-16 | $23.56 | $24.15 | $23.55 | $23.84 | $23.64 | 2,449,290 |
2018-01-15 | $24.40 | $24.40 | $23.51 | $23.58 | $23.38 | 3,871,750 |
2018-01-12 | $25.03 | $25.07 | $24.50 | $24.55 | $24.35 | 3,714,930 |
2018-01-11 | $23.91 | $25.25 | $23.91 | $25.06 | $24.85 | 6,243,130 |
2018-01-10 | $24.57 | $24.64 | $23.71 | $24.06 | $23.86 | 4,116,390 |
2018-01-09 | $24.75 | $24.87 | $24.51 | $24.65 | $24.44 | 3,059,710 |
2018-01-08 | $24.31 | $24.94 | $23.93 | $24.92 | $24.71 | 4,428,180 |
2018-01-05 | $24.36 | $24.60 | $24.29 | $24.41 | $24.21 | 2,240,800 |
2018-01-04 | $24.45 | $24.85 | $24.27 | $24.43 | $24.23 | 3,719,950 |
2018-01-03 | $23.93 | $24.49 | $23.67 | $24.45 | $24.25 | 3,832,100 |
2018-01-02 | $23.70 | $24.00 | $23.64 | $23.93 | $23.73 | 3,007,900 |
2018-01-01 | $23.84 | $23.84 | $23.84 | $23.84 | $23.64 | 0 |
2017-12-29 | $24.60 | $24.86 | $23.35 | $23.84 | $23.64 | 5,140,550 |
2017-12-28 | $24.72 | $25.08 | $24.52 | $24.65 | $24.44 | 2,678,000 |
2017-12-27 | $25.00 | $25.06 | $24.73 | $24.74 | $24.53 | 2,023,140 |
2017-12-26 | $24.75 | $25.03 | $24.70 | $24.95 | $24.74 | 2,005,000 |
2017-12-25 | $25.44 | $25.45 | $24.72 | $24.75 | $24.54 | 3,789,400 |
2017-12-22 | $25.69 | $25.92 | $25.44 | $25.56 | $25.35 | 2,479,450 |
2017-12-21 | $25.65 | $26.04 | $25.38 | $25.94 | $25.72 | 3,040,150 |
2017-12-20 | $26.00 | $26.09 | $25.65 | $25.70 | $25.49 | 3,376,640 |
2017-12-19 | $25.21 | $26.15 | $25.21 | $26.05 | $25.83 | 5,367,650 |
2017-12-18 | $25.50 | $25.62 | $25.12 | $25.20 | $24.99 | 2,341,740 |
2017-12-15 | $25.30 | $25.67 | $25.30 | $25.61 | $25.40 | 2,803,040 |
2017-12-14 | $25.80 | $25.86 | $25.32 | $25.44 | $25.23 | 3,016,200 |
2017-12-13 | $25.70 | $26.10 | $25.55 | $25.83 | $25.61 | 2,710,700 |
2017-12-12 | $26.30 | $26.30 | $25.79 | $25.79 | $25.57 | 4,600,330 |
2017-12-11 | $26.92 | $27.09 | $26.16 | $26.38 | $26.16 | 6,354,700 |
2017-12-08 | $26.21 | $26.76 | $26.02 | $26.42 | $26.20 | 5,876,700 |
2017-12-07 | $25.85 | $26.43 | $25.70 | $26.21 | $25.99 | 5,564,590 |
2017-12-06 | $25.00 | $25.98 | $24.88 | $25.94 | $25.72 | 4,372,350 |
2017-12-05 | $25.11 | $25.64 | $24.90 | $25.13 | $24.92 | 3,374,440 |
2017-12-04 | $26.19 | $26.19 | $25.30 | $25.32 | $25.11 | 3,437,500 |
2017-12-01 | $25.00 | $26.20 | $25.00 | $26.02 | $25.80 | 4,677,650 |
2017-11-30 | $26.10 | $26.10 | $25.26 | $25.30 | $25.09 | 3,695,900 |
2017-11-29 | $26.01 | $26.20 | $25.83 | $26.09 | $25.87 | 3,549,190 |
2017-11-28 | $25.80 | $26.29 | $25.60 | $26.25 | $26.03 | 4,613,910 |
2017-11-27 | $25.20 | $26.48 | $24.92 | $25.88 | $25.66 | 6,714,850 |
2017-11-24 | $25.30 | $25.60 | $24.89 | $25.18 | $24.97 | 3,390,810 |
2017-11-23 | $25.77 | $26.38 | $25.50 | $25.68 | $25.47 | 4,062,400 |
2017-11-22 | $25.89 | $26.48 | $25.30 | $25.88 | $25.66 | 4,517,980 |
2017-11-21 | $25.38 | $25.95 | $25.23 | $25.74 | $25.53 | 3,877,000 |
2017-11-20 | $24.80 | $25.52 | $24.68 | $25.40 | $25.19 | 3,833,640 |
2017-11-17 | $26.83 | $27.13 | $24.88 | $25.01 | $24.80 | 6,852,780 |
2017-11-16 | $27.47 | $27.47 | $26.83 | $26.83 | $26.61 | 3,644,300 |
2017-11-15 | $27.47 | $27.98 | $27.30 | $27.52 | $27.29 | 3,500,680 |
2017-11-14 | $28.43 | $28.44 | $27.40 | $27.47 | $27.24 | 5,976,330 |
2017-11-13 | $28.48 | $28.68 | $28.12 | $28.67 | $28.43 | 4,545,210 |
2017-11-10 | $28.10 | $28.42 | $27.77 | $28.40 | $28.16 | 4,896,240 |
2017-11-09 | $27.81 | $28.22 | $27.54 | $28.06 | $27.83 | 3,058,630 |
2017-11-08 | $27.62 | $28.47 | $27.62 | $27.93 | $27.70 | 4,514,830 |
2017-11-07 | $27.87 | $27.95 | $27.46 | $27.78 | $27.55 | 2,818,100 |
2017-11-06 | $27.18 | $27.87 | $27.02 | $27.85 | $27.62 | 3,657,430 |
2017-11-03 | $27.93 | $28.14 | $26.83 | $27.11 | $26.88 | 4,881,630 |
2017-11-02 | $28.68 | $28.68 | $27.80 | $27.87 | $27.64 | 5,343,600 |
2017-11-01 | $28.78 | $29.06 | $28.51 | $28.73 | $28.49 | 3,138,940 |
2017-10-31 | $28.78 | $28.86 | $28.51 | $28.78 | $28.54 | 3,179,400 |
2017-10-30 | $30.01 | $30.04 | $28.40 | $28.47 | $28.23 | 7,190,900 |
2017-10-27 | $30.90 | $30.99 | $29.91 | $30.15 | $29.90 | 5,848,220 |
2017-10-26 | $31.01 | $31.20 | $30.71 | $30.98 | $30.72 | 4,536,360 |
2017-10-25 | $30.73 | $31.08 | $30.55 | $30.98 | $30.72 | 4,110,860 |
2017-10-24 | $31.45 | $31.48 | $30.36 | $30.81 | $30.55 | 5,310,460 |
2017-10-23 | $31.47 | $31.88 | $31.06 | $31.29 | $31.03 | 5,940,910 |
2017-10-20 | $30.07 | $31.40 | $30.03 | $31.18 | $30.92 | 7,902,020 |
2017-10-19 | $29.70 | $30.24 | $29.70 | $30.00 | $29.75 | 4,763,020 |
2017-10-18 | $30.85 | $31.00 | $29.61 | $29.66 | $29.41 | 5,539,910 |
2017-10-17 | $30.68 | $31.18 | $30.30 | $30.84 | $30.58 | 4,002,900 |
2017-10-16 | $32.28 | $32.29 | $30.68 | $30.68 | $30.42 | 7,903,700 |
2017-10-13 | $31.77 | $32.43 | $31.40 | $32.37 | $32.10 | 10,429,040 |
2017-10-12 | $31.01 | $31.80 | $30.80 | $31.70 | $31.44 | 5,988,390 |
2017-10-11 | $32.00 | $32.48 | $31.26 | $31.32 | $31.06 | 7,260,140 |
2017-10-10 | $31.90 | $32.20 | $31.40 | $32.18 | $31.91 | 8,234,280 |
2017-10-09 | $31.40 | $31.85 | $30.97 | $31.77 | $31.50 | 7,694,830 |
2017-10-06 | $31.24 | $31.24 | $31.24 | $31.24 | $30.98 | 0 |
2017-10-05 | $31.24 | $31.24 | $31.24 | $31.24 | $30.98 | 0 |
2017-10-04 | $31.24 | $31.24 | $31.24 | $31.24 | $30.98 | 0 |
2017-10-03 | $31.24 | $31.24 | $31.24 | $31.24 | $30.98 | 0 |
2017-10-02 | $31.24 | $31.24 | $31.24 | $31.24 | $30.98 | 0 |
2017-09-29 | $29.85 | $31.27 | $29.85 | $31.24 | $30.98 | 6,837,830 |
2017-09-28 | $30.32 | $30.55 | $30.00 | $30.00 | $29.75 | 3,581,070 |
2017-09-27 | $30.18 | $30.59 | $29.90 | $30.31 | $30.06 | 4,248,770 |
2017-09-26 | $29.85 | $30.12 | $29.71 | $30.04 | $29.79 | 2,879,870 |
2017-09-25 | $29.65 | $30.47 | $29.51 | $29.84 | $29.59 | 3,872,000 |
2017-09-22 | $30.98 | $30.98 | $29.78 | $29.92 | $29.67 | 7,660,000 |
2017-09-21 | $31.80 | $31.94 | $31.10 | $31.10 | $30.84 | 5,396,440 |
2017-09-20 | $31.97 | $32.06 | $31.23 | $31.89 | $31.62 | 5,176,000 |
2017-09-19 | $31.70 | $32.35 | $31.65 | $31.95 | $31.68 | 5,962,700 |
2017-09-18 | $31.61 | $31.96 | $31.50 | $31.83 | $31.56 | 3,820,470 |
2017-09-15 | $32.33 | $32.43 | $31.60 | $31.78 | $31.51 | 5,086,200 |
2017-09-14 | $31.90 | $32.56 | $31.90 | $32.31 | $32.04 | 5,060,870 |
2017-09-13 | $32.20 | $32.24 | $31.86 | $32.07 | $31.80 | 4,714,960 |
2017-09-12 | $32.35 | $32.66 | $31.80 | $32.32 | $32.05 | 7,845,210 |
2017-09-11 | $31.80 | $32.59 | $31.70 | $32.28 | $32.01 | 6,234,900 |
2017-09-08 | $32.96 | $33.10 | $32.10 | $32.30 | $32.03 | 10,456,750 |
2017-09-07 | $34.00 | $34.97 | $33.21 | $33.22 | $32.94 | 15,095,890 |
2017-09-06 | $33.81 | $34.18 | $33.18 | $34.16 | $33.87 | 12,718,780 |
2017-09-05 | $32.88 | $34.53 | $32.85 | $33.83 | $33.55 | 19,870,110 |
2017-09-04 | $32.23 | $32.85 | $31.86 | $32.35 | $32.08 | 10,938,230 |
2017-09-01 | $32.11 | $32.70 | $31.63 | $32.39 | $32.12 | 11,139,240 |
2017-08-31 | $31.60 | $32.50 | $31.50 | $32.35 | $32.08 | 9,642,100 |
2017-08-30 | $31.34 | $32.08 | $31.21 | $31.63 | $31.37 | 8,469,730 |
2017-08-29 | $32.58 | $32.69 | $31.33 | $31.37 | $31.11 | 13,729,040 |
2017-08-28 | $32.50 | $33.33 | $32.28 | $32.79 | $32.52 | 13,035,610 |
2017-08-25 | $32.45 | $32.99 | $32.10 | $32.50 | $32.23 | 11,264,700 |
2017-08-24 | $31.82 | $33.18 | $31.51 | $32.45 | $32.18 | 13,843,210 |
2017-08-23 | $32.13 | $32.20 | $31.54 | $31.60 | $31.34 | 7,264,050 |
2017-08-22 | $31.87 | $32.69 | $31.38 | $32.25 | $31.98 | 12,311,600 |
2017-08-21 | $31.30 | $31.77 | $31.20 | $31.75 | $31.49 | 10,258,800 |
2017-08-18 | $32.89 | $32.89 | $30.75 | $31.38 | $31.12 | 25,433,430 |
2017-08-17 | $34.73 | $34.75 | $33.75 | $33.99 | $33.71 | 20,764,450 |
2017-08-16 | $34.90 | $35.96 | $34.69 | $35.17 | $34.88 | 18,782,180 |
2017-08-15 | $36.01 | $36.19 | $34.77 | $35.01 | $34.72 | 14,174,230 |
2017-08-14 | $34.83 | $36.39 | $34.40 | $35.89 | $35.59 | 16,258,390 |
2017-08-11 | $34.05 | $35.84 | $34.05 | $34.84 | $34.55 | 19,502,190 |
2017-08-10 | $35.51 | $36.32 | $34.70 | $34.92 | $34.63 | 18,887,290 |
2017-08-09 | $35.60 | $37.34 | $35.50 | $35.89 | $35.59 | 25,630,070 |
2017-08-08 | $33.40 | $37.20 | $32.91 | $36.34 | $36.04 | 31,102,150 |
2017-08-07 | $32.54 | $35.33 | $32.44 | $33.88 | $33.60 | 25,886,670 |
2017-08-04 | $32.00 | $32.75 | $31.66 | $32.74 | $32.47 | 16,849,880 |
2017-08-03 | $31.36 | $33.98 | $31.12 | $32.20 | $31.93 | 28,578,230 |
2017-08-02 | $32.13 | $32.48 | $31.15 | $31.49 | $31.23 | 23,437,410 |
2017-08-01 | $32.90 | $34.33 | $32.39 | $32.79 | $32.52 | 22,463,370 |
2017-07-31 | $32.61 | $33.59 | $31.90 | $33.22 | $32.94 | 25,159,910 |
2017-07-28 | $34.00 | $34.35 | $32.99 | $33.22 | $32.94 | 40,990,700 |
2017-07-27 | $30.20 | $32.99 | $29.70 | $32.99 | $32.71 | 34,624,090 |
2017-07-26 | $28.80 | $31.20 | $28.77 | $29.99 | $29.74 | 23,510,120 |
2017-07-25 | $29.09 | $29.90 | $28.65 | $28.95 | $28.71 | 16,350,150 |
2017-07-24 | $26.80 | $29.77 | $26.55 | $29.46 | $29.21 | 25,482,380 |
2017-07-21 | $24.91 | $27.49 | $24.70 | $27.12 | $26.89 | 16,351,780 |
2017-07-20 | $25.43 | $25.89 | $25.10 | $25.15 | $24.94 | 7,395,750 |
2017-07-19 | $25.00 | $25.34 | $24.50 | $25.31 | $25.10 | 6,348,760 |
2017-07-18 | $24.85 | $25.46 | $24.51 | $25.24 | $25.03 | 5,822,670 |
2017-07-17 | $26.88 | $26.89 | $24.30 | $24.85 | $24.64 | 7,873,350 |
2017-07-14 | $26.81 | $27.08 | $26.51 | $26.82 | $26.60 | 7,103,290 |
2017-07-13 | $26.60 | $26.62 | $26.22 | $26.52 | $26.30 | 3,587,430 |
2017-07-12 | $26.21 | $26.66 | $25.39 | $26.66 | $26.44 | 7,085,580 |
2017-07-11 | $26.47 | $26.84 | $26.23 | $26.25 | $26.03 | 4,510,730 |
2017-07-10 | $26.98 | $26.98 | $26.47 | $26.58 | $26.36 | 5,763,610 |
2017-07-07 | $26.85 | $27.34 | $26.68 | $27.11 | $26.88 | 4,940,330 |
2017-07-06 | $27.75 | $27.78 | $26.85 | $26.94 | $26.72 | 7,133,400 |
2017-07-05 | $27.59 | $27.79 | $27.22 | $27.75 | $27.52 | 6,606,310 |
2017-07-04 | $28.01 | $28.28 | $27.77 | $27.78 | $27.55 | 5,032,290 |
2017-07-03 | $27.75 | $28.29 | $27.56 | $28.18 | $27.94 | 6,990,920 |
2017-06-30 | $27.22 | $27.22 | $27.22 | $27.22 | $26.99 | 0 |
2017-06-29 | $27.22 | $27.22 | $27.22 | $27.22 | $26.99 | 0 |
2017-06-28 | $27.22 | $27.41 | $26.81 | $27.22 | $26.99 | 4,798,380 |
2017-06-27 | $27.72 | $27.77 | $27.25 | $27.42 | $27.19 | 5,577,560 |
2017-06-26 | $26.99 | $27.66 | $26.62 | $27.65 | $27.42 | 7,735,290 |
2017-06-23 | $26.40 | $27.07 | $26.19 | $27.06 | $26.83 | 6,929,740 |
2017-06-22 | $27.14 | $27.36 | $26.41 | $26.55 | $26.33 | 7,127,930 |
2017-06-21 | $27.32 | $27.70 | $26.58 | $27.16 | $26.93 | 9,103,530 |
2017-06-20 | $27.89 | $28.55 | $27.31 | $27.38 | $27.15 | 9,680,200 |
2017-06-19 | $27.75 | $28.09 | $27.44 | $27.95 | $27.72 | 5,684,280 |
2017-06-16 | $28.60 | $28.76 | $27.96 | $27.98 | $27.75 | 7,865,060 |
2017-06-15 | $27.70 | $28.99 | $27.51 | $28.52 | $28.28 | 13,903,720 |
2017-06-14 | $28.30 | $28.82 | $28.08 | $28.44 | $28.14 | 9,557,860 |
2017-06-13 | $27.31 | $28.92 | $27.31 | $28.42 | $28.12 | 13,111,040 |
2017-06-12 | $27.55 | $27.83 | $27.30 | $27.40 | $27.11 | 6,055,210 |
2017-06-09 | $28.27 | $28.54 | $27.71 | $27.87 | $27.58 | 9,071,930 |
2017-06-08 | $28.10 | $28.70 | $27.80 | $28.41 | $28.11 | 9,610,540 |
2017-06-07 | $27.45 | $28.80 | $27.21 | $28.21 | $27.92 | 13,697,840 |
2017-06-06 | $27.06 | $27.56 | $26.89 | $27.40 | $27.11 | 8,187,200 |
2017-06-05 | $26.60 | $28.60 | $26.44 | $27.15 | $26.87 | 14,032,990 |
2017-06-02 | $25.07 | $26.38 | $24.22 | $26.36 | $26.09 | 8,857,850 |
2017-06-01 | $25.43 | $26.38 | $25.13 | $25.50 | $25.23 | 6,091,750 |
2017-05-31 | $26.13 | $26.57 | $25.60 | $25.60 | $25.33 | 5,586,550 |
2017-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.53 | 0 |
2017-05-29 | $25.80 | $25.80 | $25.80 | $25.80 | $25.53 | 0 |
2017-05-26 | $26.40 | $26.58 | $25.80 | $25.80 | $25.53 | 5,715,240 |
2017-05-25 | $25.94 | $26.71 | $25.25 | $26.28 | $26.01 | 8,560,560 |
2017-05-24 | $24.88 | $26.35 | $23.68 | $26.11 | $25.84 | 10,650,650 |
2017-05-23 | $27.88 | $27.88 | $25.15 | $25.21 | $24.95 | 13,659,660 |
2017-05-22 | $27.70 | $28.38 | $27.52 | $27.87 | $27.58 | 7,963,340 |
2017-05-19 | $28.00 | $28.25 | $27.18 | $27.82 | $27.53 | 8,100,570 |
2017-05-18 | $27.65 | $28.40 | $27.62 | $28.10 | $27.81 | 10,293,690 |
2017-05-17 | $28.17 | $28.67 | $27.85 | $27.91 | $27.62 | 13,311,640 |
2017-05-16 | $25.73 | $28.62 | $25.31 | $28.58 | $28.28 | 20,429,220 |
2017-05-15 | $27.00 | $27.18 | $25.85 | $26.02 | $25.75 | 8,492,190 |
2017-05-12 | $27.18 | $27.35 | $26.65 | $26.93 | $26.65 | 10,308,650 |
2017-05-11 | $25.20 | $27.12 | $24.80 | $27.10 | $26.82 | 11,097,140 |
2017-05-10 | $26.70 | $27.08 | $25.72 | $25.78 | $25.51 | 8,648,150 |
2017-05-09 | $26.11 | $26.85 | $25.45 | $26.67 | $26.39 | 8,673,510 |
2017-05-08 | $26.11 | $27.23 | $25.88 | $26.50 | $26.22 | 10,799,890 |
2017-05-05 | $25.45 | $26.76 | $25.30 | $26.10 | $25.83 | 10,487,540 |
2017-05-04 | $25.51 | $26.34 | $25.07 | $25.78 | $25.51 | 7,519,920 |
2017-05-03 | $25.70 | $25.90 | $25.20 | $25.71 | $25.44 | 5,213,740 |
2017-05-02 | $25.60 | $26.13 | $25.05 | $25.82 | $25.55 | 7,530,060 |
2017-05-01 | $25.66 | $25.66 | $25.66 | $25.66 | $25.39 | 0 |
2017-04-28 | $24.68 | $25.98 | $24.46 | $25.66 | $25.39 | 9,560,620 |
2017-04-27 | $23.46 | $24.77 | $22.60 | $24.76 | $24.50 | 8,756,910 |
2017-04-26 | $24.27 | $24.28 | $23.51 | $23.56 | $23.31 | 4,638,680 |
2017-04-25 | $23.95 | $24.60 | $23.88 | $24.40 | $24.15 | 4,448,180 |
2017-04-24 | $23.63 | $24.32 | $22.94 | $23.95 | $23.70 | 3,844,600 |
2017-04-21 | $23.55 | $24.30 | $23.55 | $23.80 | $23.55 | 3,273,520 |
2017-04-20 | $23.23 | $23.72 | $23.01 | $23.72 | $23.47 | 2,309,660 |
2017-04-19 | $23.05 | $23.59 | $22.32 | $23.40 | $23.16 | 4,279,290 |
2017-04-18 | $23.84 | $23.99 | $23.00 | $23.20 | $22.96 | 4,511,730 |
2017-04-17 | $23.78 | $24.20 | $23.57 | $23.84 | $23.59 | 2,456,680 |
2017-04-14 | $23.89 | $24.02 | $23.60 | $23.82 | $23.57 | 2,820,730 |
2017-04-13 | $23.98 | $24.38 | $23.66 | $24.02 | $23.77 | 3,157,710 |
2017-04-12 | $24.07 | $24.40 | $23.50 | $23.73 | $23.48 | 2,739,890 |
2017-04-11 | $23.47 | $24.50 | $23.32 | $24.14 | $23.89 | 4,420,330 |
2017-04-10 | $25.40 | $25.49 | $23.70 | $23.73 | $23.48 | 7,074,860 |
2017-04-07 | $25.91 | $26.09 | $25.30 | $25.40 | $25.14 | 5,281,290 |
2017-04-06 | $26.25 | $26.61 | $25.93 | $25.99 | $25.72 | 5,090,900 |
2017-04-05 | $25.45 | $26.55 | $25.45 | $26.35 | $26.08 | 6,158,380 |
2017-04-04 | $25.78 | $25.78 | $25.78 | $25.78 | $25.51 | 0 |
2017-04-03 | $25.78 | $25.78 | $25.78 | $25.78 | $25.51 | 0 |
2017-03-31 | $25.53 | $26.20 | $25.18 | $25.78 | $25.51 | 5,785,270 |
2017-03-30 | $25.78 | $26.59 | $25.52 | $25.53 | $25.26 | 7,711,910 |
2017-03-29 | $26.25 | $26.50 | $25.52 | $25.60 | $25.33 | 7,786,690 |
2017-03-28 | $26.24 | $27.30 | $26.24 | $26.50 | $26.22 | 9,952,480 |
2017-03-27 | $27.00 | $27.00 | $26.23 | $26.28 | $26.01 | 10,454,960 |
2017-03-24 | $27.60 | $27.88 | $26.39 | $27.22 | $26.94 | 24,417,310 |
2017-03-23 | $25.03 | $26.08 | $25.03 | $26.08 | $25.81 | 5,372,250 |
2017-03-22 | $24.08 | $24.18 | $23.68 | $23.71 | $23.46 | 4,512,100 |
2017-03-21 | $24.43 | $24.50 | $24.12 | $24.30 | $24.05 | 2,891,000 |
2017-03-20 | $23.89 | $24.45 | $23.74 | $24.43 | $24.18 | 3,220,800 |
2017-03-17 | $24.31 | $24.83 | $23.95 | $23.96 | $23.71 | 6,179,750 |
2017-03-16 | $23.70 | $24.31 | $23.70 | $24.31 | $24.06 | 3,621,260 |
2017-03-15 | $24.11 | $24.12 | $23.69 | $23.78 | $23.53 | 4,043,640 |
2017-03-14 | $24.53 | $24.56 | $24.08 | $24.12 | $23.87 | 3,145,410 |
2017-03-13 | $24.37 | $24.59 | $24.01 | $24.48 | $24.22 | 3,203,410 |
2017-03-10 | $24.70 | $24.91 | $24.30 | $24.36 | $24.11 | 4,414,040 |
2017-03-09 | $24.39 | $25.50 | $24.20 | $24.98 | $24.72 | 7,565,870 |
2017-03-08 | $24.70 | $24.79 | $24.20 | $24.36 | $24.11 | 3,314,270 |
2017-03-07 | $24.46 | $24.88 | $24.23 | $24.62 | $24.36 | 5,115,030 |
2017-03-06 | $23.68 | $24.48 | $23.61 | $24.38 | $24.13 | 5,011,240 |
2017-03-03 | $23.34 | $23.68 | $23.10 | $23.59 | $23.34 | 3,244,510 |
2017-03-02 | $24.14 | $24.17 | $23.10 | $23.37 | $23.13 | 5,056,710 |
2017-03-01 | $24.24 | $24.45 | $24.03 | $24.06 | $23.81 | 3,402,340 |
2017-02-28 | $24.29 | $24.43 | $24.04 | $24.31 | $24.06 | 2,230,130 |
2017-02-27 | $24.80 | $24.84 | $24.15 | $24.18 | $23.93 | 3,264,840 |
2017-02-24 | $24.70 | $25.00 | $24.53 | $24.79 | $24.53 | 3,879,940 |
2017-02-23 | $24.13 | $25.04 | $23.68 | $24.78 | $24.52 | 6,244,650 |
2017-02-22 | $24.14 | $24.14 | $23.78 | $24.13 | $23.88 | 3,051,890 |
2017-02-21 | $23.19 | $24.24 | $23.11 | $24.04 | $23.79 | 4,884,930 |
2017-02-20 | $22.98 | $23.20 | $22.72 | $23.19 | $22.95 | 1,963,300 |
2017-02-17 | $23.30 | $23.44 | $22.85 | $22.91 | $22.67 | 2,323,240 |
2017-02-16 | $23.51 | $23.51 | $23.06 | $23.25 | $23.01 | 2,425,810 |
2017-02-15 | $24.19 | $24.30 | $23.45 | $23.45 | $23.21 | 2,547,360 |
2017-02-14 | $24.35 | $24.35 | $23.90 | $24.15 | $23.90 | 1,789,660 |
2017-02-13 | $23.97 | $24.32 | $23.70 | $24.28 | $24.03 | 2,766,720 |
2017-02-10 | $24.21 | $24.34 | $23.91 | $23.95 | $23.70 | 2,745,580 |
2017-02-09 | $24.18 | $24.35 | $23.93 | $24.22 | $23.97 | 2,301,120 |
2017-02-08 | $24.09 | $24.20 | $23.67 | $24.11 | $23.86 | 2,632,770 |
2017-02-07 | $24.31 | $24.31 | $23.64 | $24.01 | $23.76 | 2,848,250 |
2017-02-06 | $23.79 | $24.47 | $23.65 | $24.43 | $24.18 | 4,337,030 |
2017-02-03 | $23.62 | $23.70 | $23.27 | $23.40 | $23.16 | 1,228,300 |
2017-02-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.37 | 0 |
2017-02-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.37 | 0 |
2017-01-31 | $23.62 | $23.62 | $23.62 | $23.62 | $23.37 | 0 |
2017-01-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.37 | 0 |
2017-01-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.37 | 0 |
2017-01-26 | $23.50 | $23.79 | $23.42 | $23.62 | $23.37 | 1,745,980 |
2017-01-25 | $23.30 | $23.65 | $23.11 | $23.48 | $23.24 | 1,390,680 |
2017-01-24 | $23.65 | $23.65 | $23.30 | $23.35 | $23.11 | 1,694,340 |
2017-01-23 | $23.32 | $23.84 | $23.20 | $23.60 | $23.35 | 3,571,080 |
2017-01-20 | $22.54 | $23.90 | $22.52 | $23.43 | $23.19 | 5,882,240 |
2017-01-19 | $22.71 | $23.13 | $22.16 | $22.57 | $22.33 | 2,606,480 |
2017-01-18 | $23.28 | $23.28 | $22.66 | $22.77 | $22.53 | 2,626,180 |
2017-01-17 | $22.75 | $23.99 | $22.03 | $23.36 | $23.12 | 4,738,260 |
2017-01-16 | $24.58 | $24.65 | $22.21 | $22.88 | $22.64 | 6,448,760 |
2017-01-13 | $26.10 | $26.14 | $24.51 | $24.68 | $24.42 | 3,628,330 |
2017-01-12 | $25.91 | $26.20 | $25.76 | $26.05 | $25.78 | 2,426,330 |
2017-01-11 | $25.80 | $26.28 | $25.70 | $25.90 | $25.63 | 3,075,120 |
2017-01-10 | $26.30 | $26.69 | $26.00 | $26.00 | $25.73 | 2,757,880 |
2017-01-09 | $26.29 | $27.09 | $25.94 | $26.38 | $26.10 | 2,895,690 |
2017-01-06 | $27.26 | $27.45 | $26.43 | $26.48 | $26.20 | 4,885,800 |
2017-01-05 | $27.82 | $27.88 | $27.37 | $27.43 | $27.14 | 3,128,580 |
2017-01-04 | $27.52 | $27.79 | $27.31 | $27.74 | $27.45 | 3,050,360 |
2017-01-03 | $27.25 | $27.79 | $27.25 | $27.45 | $27.16 | 1,356,490 |
2017-01-02 | $27.35 | $27.35 | $27.35 | $27.35 | $27.06 | 0 |
2016-12-30 | $27.42 | $27.60 | $27.09 | $27.35 | $27.06 | 1,799,680 |
2016-12-29 | $27.56 | $27.88 | $27.29 | $27.33 | $27.04 | 1,812,140 |
2016-12-28 | $27.68 | $27.86 | $27.22 | $27.66 | $27.37 | 1,908,600 |
2016-12-27 | $27.85 | $27.94 | $27.57 | $27.60 | $27.31 | 2,535,510 |
2016-12-26 | $27.99 | $28.07 | $27.00 | $27.90 | $27.61 | 3,922,040 |
2016-12-23 | $28.36 | $28.63 | $28.10 | $28.17 | $27.88 | 2,576,150 |
2016-12-22 | $28.90 | $28.90 | $28.32 | $28.39 | $28.09 | 2,580,280 |
2016-12-21 | $28.75 | $28.98 | $28.55 | $28.70 | $28.40 | 3,033,440 |
2016-12-20 | $28.39 | $28.76 | $28.28 | $28.60 | $28.30 | 2,048,510 |
2016-12-19 | $28.66 | $28.77 | $28.30 | $28.36 | $28.06 | 2,236,540 |
2016-12-16 | $28.50 | $29.16 | $28.43 | $28.75 | $28.45 | 3,430,760 |
2016-12-15 | $28.15 | $28.94 | $28.01 | $28.65 | $28.35 | 3,795,600 |
2016-12-14 | $28.86 | $29.16 | $28.06 | $28.18 | $27.89 | 4,539,020 |
2016-12-13 | $29.51 | $29.90 | $28.30 | $28.85 | $28.55 | 6,114,600 |
2016-12-12 | $32.50 | $32.69 | $29.49 | $30.10 | $29.79 | 9,772,030 |
2016-12-09 | $32.30 | $33.33 | $32.21 | $32.69 | $32.35 | 5,506,690 |
2016-12-08 | $33.93 | $34.18 | $32.68 | $32.68 | $32.34 | 7,321,850 |
2016-12-07 | $33.58 | $34.23 | $33.00 | $34.20 | $33.84 | 7,192,690 |
2016-12-06 | $34.69 | $34.94 | $33.43 | $33.74 | $33.39 | 9,297,330 |
2016-12-05 | $32.31 | $34.90 | $32.08 | $34.69 | $34.33 | 12,495,970 |
2016-12-02 | $33.55 | $34.50 | $32.68 | $32.78 | $32.44 | 8,901,840 |
2016-12-01 | $33.80 | $34.85 | $33.33 | $33.94 | $33.59 | 11,618,810 |
2016-11-30 | $31.88 | $35.00 | $31.80 | $33.90 | $33.55 | 14,353,150 |
2016-11-29 | $32.18 | $32.77 | $31.88 | $32.10 | $31.77 | 6,884,300 |
2016-11-28 | $32.06 | $32.72 | $31.70 | $32.35 | $32.01 | 7,481,230 |
2016-11-25 | $31.01 | $32.85 | $30.50 | $32.05 | $31.72 | 7,353,610 |
2016-11-24 | $31.35 | $31.68 | $30.95 | $31.02 | $30.70 | 3,469,570 |
2016-11-23 | $31.58 | $31.95 | $31.20 | $31.60 | $31.27 | 8,714,640 |
2016-11-22 | $30.50 | $31.51 | $30.26 | $31.51 | $31.18 | 4,023,570 |
2016-11-21 | $30.68 | $30.68 | $30.20 | $30.38 | $30.06 | 2,453,780 |
2016-11-18 | $30.53 | $30.73 | $30.41 | $30.54 | $30.22 | 1,535,680 |
2016-11-17 | $31.00 | $31.00 | $30.43 | $30.53 | $30.21 | 2,387,680 |
2016-11-16 | $31.26 | $31.67 | $31.05 | $31.07 | $30.75 | 4,079,700 |
2016-11-15 | $30.88 | $31.36 | $30.53 | $31.24 | $30.91 | 3,368,310 |
2016-11-14 | $30.60 | $31.36 | $30.57 | $30.97 | $30.65 | 3,960,810 |
2016-11-11 | $30.40 | $30.57 | $30.09 | $30.57 | $30.25 | 2,464,080 |
2016-11-10 | $30.20 | $30.38 | $30.01 | $30.29 | $29.97 | 2,481,020 |
2016-11-09 | $30.33 | $30.38 | $29.50 | $29.88 | $29.57 | 3,059,440 |
2016-11-08 | $30.12 | $30.35 | $30.01 | $30.31 | $29.99 | 2,131,000 |
2016-11-07 | $29.95 | $30.12 | $29.83 | $29.91 | $29.60 | 1,651,690 |
2016-11-04 | $30.11 | $30.30 | $30.02 | $30.13 | $29.82 | 2,357,870 |
2016-11-03 | $29.50 | $30.37 | $29.50 | $30.10 | $29.79 | 2,697,110 |
2016-11-02 | $30.20 | $30.20 | $29.70 | $29.85 | $29.54 | 2,130,310 |
2016-11-01 | $29.85 | $30.30 | $29.84 | $30.21 | $29.89 | 2,485,610 |
2016-10-31 | $30.08 | $30.13 | $29.66 | $29.84 | $29.53 | 0 |
2016-10-28 | $30.66 | $30.89 | $30.08 | $30.08 | $29.77 | 3,679,270 |
2016-10-27 | $30.57 | $30.93 | $30.41 | $30.85 | $30.53 | 1,873,000 |
2016-10-26 | $31.06 | $31.21 | $30.48 | $30.68 | $30.36 | 2,577,020 |
2016-10-25 | $30.88 | $31.15 | $30.76 | $31.04 | $30.72 | 1,779,620 |
2016-10-24 | $30.84 | $31.20 | $30.50 | $30.95 | $30.63 | 2,594,440 |
2016-10-21 | $31.62 | $31.62 | $30.00 | $30.90 | $30.58 | 3,415,110 |
2016-10-20 | $31.48 | $31.75 | $31.30 | $31.64 | $31.31 | 2,566,460 |
2016-10-19 | $31.67 | $31.75 | $31.22 | $31.48 | $31.15 | 2,346,640 |
2016-10-18 | $31.10 | $31.69 | $31.08 | $31.63 | $31.30 | 2,666,880 |
2016-10-17 | $31.59 | $31.70 | $31.05 | $31.08 | $30.76 | 2,510,540 |
2016-10-14 | $31.89 | $31.90 | $31.26 | $31.50 | $31.17 | 3,191,690 |
2016-10-13 | $31.95 | $32.45 | $31.80 | $32.09 | $31.76 | 3,649,300 |
2016-10-12 | $32.04 | $32.05 | $31.74 | $31.95 | $31.62 | 2,917,570 |
2016-10-11 | $32.81 | $32.81 | $31.96 | $32.21 | $31.87 | 4,559,090 |
2016-10-10 | $32.14 | $32.90 | $31.65 | $32.66 | $32.32 | 5,460,750 |
2016-10-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.58 | 0 |
2016-10-06 | $31.91 | $31.91 | $31.91 | $31.91 | $31.58 | 0 |
2016-10-05 | $31.91 | $31.91 | $31.91 | $31.91 | $31.58 | 0 |
2016-10-04 | $31.91 | $31.91 | $31.91 | $31.91 | $31.58 | 0 |
2016-10-03 | $31.91 | $31.91 | $31.91 | $31.91 | $31.58 | 0 |
2016-09-30 | $32.02 | $32.51 | $31.86 | $31.91 | $31.58 | 4,784,110 |
2016-09-29 | $32.20 | $32.50 | $31.85 | $31.98 | $31.65 | 4,760,350 |
2016-09-28 | $31.80 | $33.00 | $31.26 | $32.65 | $32.31 | 7,442,220 |
2016-09-27 | $30.45 | $32.53 | $30.40 | $32.22 | $31.88 | 11,186,580 |
2016-09-26 | $29.78 | $30.66 | $29.00 | $30.66 | $30.34 | 3,293,670 |
2016-09-23 | $30.08 | $30.08 | $29.70 | $29.71 | $29.40 | 1,441,970 |
2016-09-22 | $30.40 | $30.42 | $29.92 | $29.95 | $29.64 | 1,788,650 |
2016-09-21 | $30.00 | $30.29 | $29.88 | $30.16 | $29.85 | 1,604,530 |
2016-09-20 | $30.01 | $30.20 | $29.80 | $29.91 | $29.60 | 1,356,220 |
2016-09-19 | $29.90 | $30.53 | $29.85 | $30.00 | $29.69 | 2,383,130 |
2016-09-16 | $29.70 | $29.70 | $29.70 | $29.70 | $29.39 | 0 |
2016-09-15 | $29.70 | $29.70 | $29.70 | $29.70 | $29.39 | 0 |
2016-09-14 | $29.54 | $29.86 | $29.20 | $29.70 | $29.39 | 1,405,720 |
2016-09-13 | $29.57 | $29.90 | $29.40 | $29.65 | $29.34 | 2,159,140 |
2016-09-12 | $30.48 | $30.56 | $29.54 | $29.54 | $29.23 | 3,698,750 |
2016-09-09 | $31.48 | $31.50 | $31.09 | $31.10 | $30.78 | 2,088,510 |
2016-09-08 | $31.25 | $31.57 | $31.22 | $31.45 | $31.12 | 2,483,050 |
2016-09-07 | $31.65 | $31.72 | $31.14 | $31.22 | $30.89 | 3,284,910 |
2016-09-06 | $31.22 | $31.75 | $30.61 | $31.64 | $31.31 | 3,406,370 |
2016-09-05 | $31.30 | $31.47 | $31.13 | $31.15 | $30.83 | 1,629,480 |
2016-09-02 | $31.20 | $31.45 | $31.00 | $31.12 | $30.80 | 2,185,430 |
2016-09-01 | $31.57 | $31.63 | $31.13 | $31.16 | $30.84 | 1,845,100 |
2016-08-31 | $31.63 | $31.65 | $31.07 | $31.58 | $31.25 | 2,179,270 |
2016-08-30 | $31.46 | $31.77 | $31.38 | $31.57 | $31.24 | 2,299,600 |
2016-08-29 | $31.39 | $31.58 | $31.24 | $31.38 | $31.05 | 1,971,820 |
2016-08-26 | $31.33 | $31.80 | $31.32 | $31.43 | $31.10 | 3,217,100 |
2016-08-25 | $31.60 | $31.60 | $30.80 | $31.29 | $30.96 | 3,416,430 |
2016-08-24 | $31.83 | $32.30 | $31.76 | $31.96 | $31.63 | 2,285,550 |
2016-08-23 | $31.96 | $32.07 | $31.44 | $31.75 | $31.42 | 2,730,460 |
2016-08-22 | $32.93 | $33.10 | $31.76 | $31.80 | $31.47 | 2,856,570 |
2016-08-19 | $32.95 | $33.07 | $32.65 | $32.86 | $32.52 | 3,151,890 |
2016-08-18 | $32.50 | $34.20 | $32.25 | $33.22 | $32.87 | 5,926,850 |
2016-08-17 | $32.37 | $32.58 | $32.12 | $32.52 | $32.18 | 3,357,550 |
2016-08-16 | $32.50 | $32.84 | $32.33 | $32.56 | $32.22 | 3,757,710 |
2016-08-15 | $31.59 | $32.55 | $31.08 | $32.44 | $32.10 | 5,817,490 |
2016-08-12 | $31.20 | $31.68 | $31.11 | $31.60 | $31.27 | 2,769,360 |
2016-08-11 | $32.12 | $32.25 | $31.48 | $31.49 | $31.16 | 2,322,550 |
2016-08-10 | $32.38 | $32.66 | $32.00 | $32.12 | $31.79 | 2,644,200 |
2016-08-09 | $31.71 | $32.38 | $31.55 | $32.38 | $32.04 | 3,483,460 |
2016-08-08 | $31.43 | $31.72 | $31.02 | $31.72 | $31.39 | 2,657,310 |
2016-08-05 | $31.72 | $31.84 | $31.20 | $31.41 | $31.08 | 2,660,390 |
2016-08-04 | $31.75 | $31.99 | $31.44 | $31.68 | $31.35 | 3,395,250 |
2016-08-03 | $32.13 | $32.38 | $31.46 | $31.68 | $31.35 | 2,896,320 |
2016-08-02 | $32.23 | $32.42 | $32.02 | $32.23 | $31.89 | 2,219,760 |
2016-08-01 | $32.01 | $32.87 | $30.52 | $32.22 | $31.88 | 4,103,880 |
2016-07-29 | $33.20 | $33.97 | $32.20 | $32.25 | $31.91 | 3,947,770 |
2016-07-28 | $34.15 | $34.49 | $32.44 | $32.99 | $32.65 | 5,623,740 |
2016-07-27 | $37.19 | $37.65 | $34.00 | $34.15 | $33.79 | 7,893,830 |
2016-07-26 | $36.56 | $37.56 | $36.26 | $37.28 | $36.89 | 5,589,530 |
2016-07-25 | $36.86 | $37.99 | $36.59 | $36.73 | $36.35 | 7,824,620 |
2016-07-22 | $35.60 | $36.62 | $35.45 | $36.59 | $36.21 | 6,076,370 |
2016-07-21 | $35.69 | $36.15 | $35.14 | $35.88 | $35.51 | 4,255,780 |
2016-07-20 | $35.26 | $35.85 | $35.11 | $35.48 | $35.11 | 3,155,690 |
2016-07-19 | $34.72 | $35.40 | $34.50 | $35.34 | $34.97 | 3,149,860 |
2016-07-18 | $35.58 | $35.70 | $34.62 | $34.67 | $34.31 | 4,880,230 |
2016-07-15 | $36.60 | $36.85 | $35.73 | $35.77 | $35.40 | 3,829,670 |
2016-07-14 | $36.38 | $36.87 | $36.01 | $36.49 | $36.11 | 4,437,220 |
2016-07-13 | $35.73 | $36.75 | $35.26 | $36.41 | $36.03 | 7,493,730 |
2016-07-12 | $34.94 | $35.68 | $33.55 | $35.67 | $35.30 | 5,385,650 |
2016-07-11 | $35.65 | $35.94 | $34.95 | $35.14 | $34.77 | 4,367,260 |
2016-07-08 | $35.38 | $35.84 | $34.70 | $35.60 | $35.23 | 4,208,900 |
2016-07-07 | $35.88 | $35.91 | $34.61 | $35.36 | $34.99 | 4,148,720 |
2016-07-06 | $35.99 | $35.99 | $35.52 | $35.78 | $35.41 | 2,720,990 |
2016-07-05 | $36.06 | $36.44 | $35.55 | $35.99 | $35.61 | 3,144,590 |
2016-07-04 | $35.30 | $36.38 | $35.23 | $36.05 | $35.67 | 3,720,130 |
2016-07-01 | $36.31 | $36.48 | $35.46 | $35.51 | $35.14 | 3,514,800 |
2016-06-30 | $35.98 | $36.29 | $35.42 | $36.26 | $35.88 | 3,792,840 |
2016-06-29 | $36.58 | $37.17 | $35.75 | $35.97 | $35.59 | 5,339,100 |
2016-06-28 | $35.30 | $36.65 | $35.11 | $36.40 | $36.02 | 6,580,110 |
2016-06-27 | $33.40 | $35.96 | $33.40 | $35.60 | $35.23 | 5,861,090 |
2016-06-24 | $34.60 | $34.88 | $32.50 | $34.02 | $33.67 | 4,938,400 |
2016-06-23 | $34.31 | $34.90 | $33.44 | $34.60 | $34.24 | 4,368,860 |
2016-06-22 | $33.00 | $34.17 | $32.98 | $33.96 | $33.61 | 2,647,180 |
2016-06-21 | $34.20 | $34.56 | $32.70 | $32.95 | $32.61 | 3,407,230 |
2016-06-20 | $33.70 | $34.47 | $33.40 | $33.77 | $33.42 | 2,408,330 |
2016-06-17 | $33.51 | $34.79 | $33.40 | $33.89 | $33.54 | 3,796,070 |
2016-06-16 | $34.10 | $34.19 | $33.02 | $33.15 | $32.80 | 3,373,180 |
2016-06-15 | $32.11 | $34.60 | $32.11 | $34.15 | $33.79 | 3,732,900 |
2016-06-14 | $31.73 | $33.38 | $31.73 | $32.89 | $32.55 | 2,867,560 |
2016-06-13 | $35.00 | $35.45 | $32.50 | $32.50 | $32.16 | 4,153,950 |
2016-06-10 | $36.08 | $36.08 | $36.08 | $36.08 | $35.70 | 0 |
2016-06-09 | $36.08 | $36.08 | $36.08 | $36.08 | $35.70 | 0 |
2016-06-08 | $36.45 | $36.80 | $35.38 | $36.08 | $35.70 | 5,353,690 |
2016-06-07 | $37.90 | $38.29 | $36.28 | $36.93 | $36.54 | 10,017,620 |
2016-06-06 | $36.77 | $36.77 | $36.77 | $36.77 | $36.39 | 347,030 |
2016-06-03 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-06-02 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-06-01 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-31 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-30 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-27 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-26 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-25 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-24 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-23 | $33.43 | $33.43 | $33.43 | $33.43 | $33.08 | 0 |
2016-05-20 | $32.10 | $33.70 | $31.80 | $33.43 | $33.08 | 3,811,380 |
2016-05-19 | $32.05 | $33.99 | $32.00 | $32.76 | $32.42 | 6,840,850 |
2016-05-18 | $33.77 | $33.94 | $31.60 | $32.05 | $31.72 | 6,812,790 |
2016-05-17 | $32.02 | $35.22 | $31.29 | $35.08 | $34.71 | 9,937,070 |
2016-05-16 | $31.50 | $32.23 | $30.80 | $32.02 | $31.69 | 2,201,440 |
2016-05-13 | $32.18 | $32.49 | $31.20 | $31.34 | $31.01 | 2,317,300 |
2016-05-12 | $31.98 | $32.49 | $29.80 | $32.22 | $31.88 | 2,202,020 |
2016-05-11 | $33.10 | $33.15 | $32.01 | $32.45 | $32.11 | 1,640,480 |
2016-05-10 | $32.38 | $33.20 | $32.38 | $32.60 | $32.26 | 1,965,480 |
2016-05-09 | $34.01 | $34.02 | $32.00 | $32.57 | $32.23 | 3,094,940 |
2016-05-06 | $37.08 | $37.50 | $34.18 | $34.21 | $33.85 | 4,214,190 |
2016-05-05 | $36.10 | $37.09 | $36.10 | $36.97 | $36.58 | 2,631,960 |
2016-05-04 | $36.75 | $37.37 | $36.50 | $36.54 | $36.16 | 2,998,110 |
2016-05-03 | $35.20 | $36.96 | $35.01 | $36.94 | $36.55 | 2,988,250 |
2016-05-02 | $35.39 | $35.39 | $35.39 | $35.39 | $35.02 | 0 |
2016-04-29 | $35.68 | $36.04 | $35.30 | $35.39 | $35.02 | 1,694,360 |
2016-04-28 | $35.65 | $36.30 | $34.11 | $36.04 | $35.66 | 3,018,910 |
2016-04-27 | $36.39 | $36.69 | $35.58 | $35.75 | $35.38 | 2,579,810 |
2016-04-26 | $36.18 | $36.55 | $35.42 | $36.45 | $36.07 | 2,678,660 |
2016-04-25 | $36.29 | $36.29 | $34.75 | $35.78 | $35.41 | 2,442,330 |
2016-04-22 | $35.30 | $36.50 | $35.07 | $36.30 | $35.92 | 2,869,940 |
2016-04-21 | $36.50 | $36.98 | $35.30 | $35.37 | $35.00 | 4,988,750 |
2016-04-20 | $41.19 | $41.44 | $36.86 | $36.86 | $36.48 | 7,776,070 |
2016-04-19 | $40.66 | $41.30 | $40.37 | $40.95 | $40.52 | 3,694,600 |
2016-04-18 | $41.50 | $41.80 | $40.20 | $40.47 | $40.05 | 5,853,320 |
2016-04-15 | $42.50 | $42.65 | $41.56 | $42.28 | $41.84 | 7,288,890 |
2016-04-14 | $40.40 | $43.99 | $40.32 | $43.14 | $42.69 | 12,450,710 |
2016-04-13 | $39.39 | $41.88 | $38.98 | $40.22 | $39.80 | 8,290,810 |
2016-04-12 | $40.39 | $40.46 | $38.66 | $39.09 | $38.68 | 5,092,710 |
2016-04-11 | $40.25 | $41.41 | $39.60 | $40.37 | $39.95 | 8,048,370 |
2016-04-08 | $38.70 | $40.00 | $38.31 | $39.89 | $39.47 | 5,603,520 |
2016-04-07 | $39.99 | $40.39 | $38.50 | $38.87 | $38.46 | 6,084,240 |
2016-04-06 | $40.90 | $41.46 | $39.26 | $39.92 | $39.50 | 7,733,770 |
2016-04-05 | $36.66 | $40.47 | $36.56 | $40.47 | $40.05 | 7,866,290 |
2016-04-04 | $36.79 | $36.79 | $36.79 | $36.79 | $36.41 | 0 |
2016-04-01 | $37.16 | $37.38 | $36.10 | $36.79 | $36.41 | 4,280,670 |
2016-03-31 | $38.47 | $39.47 | $37.69 | $37.74 | $37.35 | 5,362,740 |
2016-03-30 | $36.30 | $38.08 | $36.30 | $38.08 | $37.68 | 5,029,290 |
2016-03-29 | $37.03 | $37.46 | $35.45 | $36.10 | $35.72 | 4,686,650 |
2016-03-28 | $38.55 | $39.58 | $37.21 | $37.39 | $37.00 | 4,900,530 |
2016-03-25 | $37.30 | $38.70 | $37.30 | $38.30 | $37.90 | 3,718,780 |
2016-03-24 | $39.11 | $39.39 | $38.00 | $38.01 | $37.61 | 6,040,330 |
2016-03-23 | $38.43 | $40.00 | $38.31 | $39.81 | $39.39 | 5,715,160 |
2016-03-22 | $38.80 | $39.50 | $38.22 | $38.61 | $38.21 | 5,849,170 |
2016-03-21 | $39.00 | $40.66 | $38.42 | $39.43 | $39.02 | 10,120,100 |
2016-03-18 | $36.11 | $38.96 | $35.68 | $38.32 | $37.92 | 9,469,470 |
2016-03-17 | $33.38 | $36.11 | $33.38 | $35.82 | $35.45 | 8,535,740 |
2016-03-16 | $34.90 | $34.99 | $33.01 | $33.52 | $33.17 | 5,628,770 |
2016-03-15 | $34.94 | $34.94 | $33.70 | $33.90 | $33.55 | 6,486,300 |
2016-03-14 | $32.01 | $34.71 | $32.01 | $34.71 | $34.35 | 8,463,430 |
2016-03-11 | $32.00 | $32.19 | $31.00 | $31.55 | $31.22 | 2,990,460 |
2016-03-10 | $33.53 | $34.06 | $31.80 | $32.10 | $31.77 | 3,861,660 |
2016-03-09 | $33.30 | $35.52 | $33.02 | $33.45 | $33.10 | 5,617,480 |
2016-03-08 | $32.90 | $35.00 | $31.00 | $34.59 | $34.23 | 8,807,590 |
2016-03-07 | $31.00 | $33.53 | $31.00 | $33.53 | $33.18 | 6,933,480 |
2016-03-04 | $32.96 | $32.96 | $30.21 | $30.48 | $30.16 | 3,698,920 |
2016-03-03 | $33.00 | $34.94 | $32.79 | $32.98 | $32.64 | 4,460,750 |
2016-03-02 | $31.01 | $33.00 | $30.81 | $32.85 | $32.51 | 3,921,920 |
2016-03-01 | $30.68 | $31.77 | $29.16 | $31.30 | $30.97 | 4,294,180 |
2016-02-29 | $34.01 | $34.01 | $30.68 | $30.68 | $30.36 | 3,437,880 |
2016-02-26 | $35.82 | $36.19 | $33.10 | $34.09 | $33.73 | 3,650,570 |
2016-02-25 | $40.00 | $40.14 | $35.81 | $35.81 | $35.44 | 4,071,600 |
2016-02-24 | $39.60 | $40.40 | $38.38 | $39.79 | $39.38 | 3,169,680 |
2016-02-23 | $41.48 | $41.48 | $39.50 | $40.00 | $39.58 | 4,580,240 |
2016-02-22 | $40.15 | $41.45 | $39.60 | $41.38 | $40.95 | 5,977,060 |
2016-02-19 | $39.18 | $40.24 | $38.80 | $39.75 | $39.34 | 3,422,560 |
2016-02-18 | $40.41 | $41.37 | $39.20 | $39.29 | $38.88 | 5,016,510 |
2016-02-17 | $40.11 | $40.58 | $38.88 | $40.58 | $40.16 | 5,034,390 |
2016-02-16 | $38.01 | $40.42 | $38.01 | $40.10 | $39.68 | 3,664,930 |
2016-02-15 | $36.00 | $38.18 | $35.99 | $37.69 | $37.30 | 2,049,400 |
2016-02-12 | $38.30 | $38.30 | $38.30 | $38.30 | $37.90 | 0 |
2016-02-11 | $38.30 | $38.30 | $38.30 | $38.30 | $37.90 | 0 |
2016-02-10 | $38.30 | $38.30 | $38.30 | $38.30 | $37.90 | 0 |
2016-02-09 | $38.30 | $38.30 | $38.30 | $38.30 | $37.90 | 0 |
2016-02-08 | $38.30 | $38.30 | $38.30 | $38.30 | $37.90 | 0 |
2016-02-05 | $38.48 | $38.99 | $37.56 | $38.30 | $37.90 | 2,407,620 |
2016-02-04 | $37.56 | $39.28 | $37.56 | $38.45 | $38.05 | 3,461,800 |
2016-02-03 | $36.55 | $37.95 | $35.90 | $37.44 | $37.05 | 3,270,210 |
2016-02-02 | $35.14 | $37.65 | $35.14 | $37.55 | $37.16 | 4,100,870 |
2016-02-01 | $36.61 | $36.65 | $34.30 | $35.14 | $34.77 | 3,642,110 |
2016-01-29 | $35.45 | $37.12 | $35.05 | $36.60 | $36.22 | 3,568,680 |
2016-01-28 | $35.63 | $37.00 | $34.18 | $35.04 | $34.67 | 3,595,240 |
2016-01-27 | $37.68 | $37.80 | $34.02 | $35.60 | $35.23 | 3,762,640 |
2016-01-26 | $40.80 | $40.82 | $37.20 | $37.34 | $36.95 | 4,352,000 |
2016-01-25 | $41.34 | $42.50 | $40.90 | $41.33 | $40.90 | 2,459,780 |
2016-01-22 | $42.00 | $42.40 | $39.50 | $41.34 | $40.91 | 3,815,030 |
2016-01-21 | $44.00 | $46.00 | $41.00 | $41.32 | $40.89 | 6,504,820 |
2016-01-20 | $42.31 | $45.60 | $42.02 | $44.45 | $43.99 | 7,299,400 |
2016-01-19 | $41.50 | $43.30 | $40.65 | $42.99 | $42.54 | 4,182,500 |
2016-01-18 | $39.45 | $43.00 | $39.42 | $41.50 | $41.07 | 3,852,430 |
2016-01-15 | $43.00 | $43.55 | $40.30 | $40.73 | $40.31 | 3,458,470 |
2016-01-14 | $38.05 | $43.66 | $38.05 | $43.58 | $43.13 | 3,752,510 |
2016-01-13 | $43.30 | $43.78 | $40.40 | $41.10 | $40.67 | 3,531,160 |
2016-01-12 | $41.50 | $43.86 | $40.56 | $43.07 | $42.62 | 3,784,180 |
2016-01-11 | $44.00 | $44.50 | $41.81 | $41.81 | $41.37 | 4,489,530 |
2016-01-08 | $48.00 | $50.00 | $43.28 | $46.45 | $45.97 | 4,525,920 |
2016-01-07 | $51.47 | $51.50 | $47.65 | $47.65 | $47.15 | 1,129,180 |
2016-01-06 | $52.30 | $53.50 | $50.50 | $52.94 | $52.39 | 4,214,680 |
2016-01-05 | $50.00 | $55.20 | $50.00 | $51.03 | $50.50 | 5,557,840 |
2016-01-04 | $59.99 | $60.70 | $55.55 | $55.55 | $54.97 | 3,652,320 |
2016-01-01 | $61.72 | $61.72 | $61.72 | $61.72 | $61.08 | 0 |
2015-12-31 | $61.17 | $65.00 | $60.01 | $61.72 | $61.08 | 5,914,720 |
2015-12-30 | $61.38 | $61.78 | $60.00 | $60.66 | $60.03 | 3,381,570 |
2015-12-29 | $59.60 | $61.80 | $58.00 | $61.30 | $60.66 | 4,845,340 |
2015-12-28 | $62.70 | $63.70 | $59.80 | $59.83 | $59.21 | 4,932,140 |
2015-12-25 | $63.76 | $65.20 | $62.59 | $62.61 | $61.96 | 4,315,680 |
2015-12-24 | $65.03 | $66.87 | $62.50 | $63.79 | $63.12 | 6,176,660 |
2015-12-23 | $65.50 | $70.55 | $64.00 | $67.05 | $66.35 | 9,758,490 |
2015-12-22 | $65.99 | $69.13 | $65.03 | $65.50 | $64.82 | 8,385,190 |
2015-12-21 | $61.12 | $69.20 | $59.00 | $67.70 | $66.99 | 10,937,210 |
2015-12-18 | $60.80 | $64.70 | $60.77 | $63.00 | $62.34 | 12,982,370 |
2015-12-17 | $53.69 | $58.82 | $53.69 | $58.82 | $58.21 | 6,608,140 |
2015-12-16 | $55.00 | $55.50 | $53.29 | $53.47 | $52.91 | 3,680,010 |
2015-12-15 | $53.50 | $55.30 | $52.74 | $53.82 | $53.26 | 4,431,270 |
2015-12-14 | $50.50 | $53.78 | $50.20 | $53.60 | $53.04 | 4,161,190 |
2015-12-11 | $55.52 | $56.30 | $51.99 | $52.05 | $51.51 | 7,127,140 |
2015-12-10 | $55.04 | $59.79 | $55.00 | $56.50 | $55.91 | 7,900,400 |
2015-12-09 | $59.50 | $59.90 | $56.70 | $56.95 | $56.36 | 7,496,530 |
2015-12-08 | $58.02 | $60.32 | $56.56 | $60.30 | $59.67 | 10,295,960 |
2015-12-07 | $58.00 | $60.96 | $56.92 | $59.61 | $58.99 | 13,796,660 |
2015-12-04 | $58.00 | $60.87 | $56.86 | $60.87 | $60.24 | 18,962,610 |
2015-12-03 | $55.34 | $55.34 | $54.01 | $55.34 | $54.76 | 14,561,040 |
2015-12-02 | $50.31 | $50.31 | $50.31 | $50.31 | $49.79 | 858,700 |
2015-12-01 | $45.74 | $45.74 | $45.74 | $45.74 | $45.26 | 78,280 |
2015-11-30 | $41.58 | $41.58 | $41.58 | $41.58 | $41.15 | 94,450 |
2015-11-27 | $37.80 | $37.80 | $37.80 | $37.80 | $37.41 | 44,000 |
2015-11-26 | $34.36 | $34.36 | $34.36 | $34.36 | $34.00 | 28,000 |
2015-11-25 | $31.24 | $31.24 | $31.24 | $31.24 | $30.91 | 22,900 |
2015-11-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-23 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-19 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-10 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-09 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-06 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-11-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-30 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-28 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-27 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-26 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-23 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-20 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-19 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-15 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-09 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-08 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-06 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-02 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-10-01 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-30 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-29 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-28 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-25 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-24 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-23 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-22 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-16 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-15 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-14 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-11 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-10 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-09 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-08 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-03 | $28.40 | $28.40 | $28.40 | $28.40 | $28.10 | 0 |
2015-09-02 | $28.99 | $32.59 | $28.40 | $28.40 | $28.10 | 3,953,330 |
2015-09-01 | $34.00 | $34.00 | $31.55 | $31.55 | $31.22 | 1,524,470 |
2015-08-31 | $38.30 | $38.30 | $35.05 | $35.05 | $34.68 | 3,033,760 |
2015-08-28 | $36.93 | $39.39 | $35.90 | $38.94 | $38.53 | 2,250,990 |
2015-08-27 | $35.98 | $37.00 | $32.46 | $36.60 | $36.22 | 2,351,680 |
2015-08-26 | $39.20 | $40.20 | $35.28 | $35.28 | $34.91 | 2,061,600 |
2015-08-25 | $39.20 | $40.85 | $39.20 | $39.20 | $38.79 | 4,577,500 |
2015-08-24 | $45.50 | $47.99 | $43.56 | $43.56 | $43.11 | 2,087,180 |
2015-08-21 | $47.96 | $49.36 | $45.62 | $48.40 | $47.90 | 2,616,470 |
2015-08-20 | $50.24 | $50.63 | $48.10 | $49.00 | $48.49 | 1,796,540 |
2015-08-19 | $48.00 | $50.49 | $45.00 | $50.25 | $49.73 | 2,153,250 |
2015-08-18 | $55.00 | $56.33 | $49.10 | $49.60 | $49.08 | 3,762,790 |
2015-08-17 | $53.88 | $54.60 | $52.80 | $54.50 | $53.93 | 1,743,190 |
2015-08-14 | $55.00 | $55.00 | $53.13 | $53.40 | $52.84 | 1,624,590 |
2015-08-13 | $52.00 | $54.22 | $51.17 | $53.98 | $53.42 | 2,061,760 |
2015-08-12 | $55.80 | $56.28 | $52.00 | $52.70 | $52.15 | 2,365,270 |
2015-08-11 | $56.85 | $57.85 | $55.51 | $56.43 | $55.84 | 3,757,350 |
2015-08-10 | $55.87 | $58.00 | $53.60 | $57.01 | $56.42 | 4,020,720 |
2015-08-07 | $51.50 | $56.80 | $51.50 | $54.88 | $54.31 | 4,241,630 |
2015-08-06 | $49.30 | $53.20 | $48.30 | $51.66 | $51.12 | 3,967,350 |
2015-08-05 | $49.50 | $51.02 | $48.00 | $50.00 | $49.48 | 2,716,960 |
2015-08-04 | $45.64 | $50.00 | $45.64 | $49.82 | $49.30 | 2,712,030 |
2015-08-03 | $48.49 | $48.49 | $44.15 | $46.72 | $46.23 | 2,594,330 |
2015-07-31 | $47.50 | $49.98 | $46.01 | $49.05 | $48.54 | 2,416,220 |
2015-07-30 | $48.95 | $50.18 | $47.30 | $49.00 | $48.49 | 3,804,970 |
Longmaster InformationTechnology Company Ltd (300288) News Headlines
Recent Longmaster InformationTechnology Company Ltd (300288) News
Similar Companies to Longmaster InformationTechnology Company Ltd (300288) 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 | -- | -- | -- |