Shenyang Blue Silver Industry AE Company Ltd (300293) Exchange: SHE
Data as of July 17, 2025
$21.77 ($-0.54) -2.42%
Shenyang Blue Silver Industry AE Company Ltd - Daily Information
Click for more stock information on Shenyang Blue Silver Industry AE Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $22.19 |
Previous Close | $21.77 |
High | $22.30 |
Low | $21.71 |
Adjusted Open | $22.19 |
Previous Adjusted Close | $21.77 |
Adjusted High | $22.30 |
Adjusted Low | $21.71 |
About Shenyang Blue Silver Industry AE Company Ltd (300293)
SHENYANG BLUE SILVER INDUSTRY AUTOMATIC EQUIPMENT CO., LTD. is principally engaged in the development and application of automatic control technologies. The Company primarily provides control system solutions, automatic equipment, as well as production lines, among others. The Company's control system products consist of software, including industrial control software, network application software, dataset software and data analysis software, as well as hardware, including transmission series, control series, instrument series and power distribution series. The Company mainly offers its automatic control products and services for tire, energy saving, metallurgy and machine tool industries, among others.
Invest in Shenyang Blue Silver Industry AE Company Ltd (300293)
Historical Stock Data for Shenyang Blue Silver Industry AE Company Ltd (300293)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $22.19 | $22.30 | $21.71 | $21.77 | $21.77 | 6,364,400 |
2025-05-08 | $22.13 | $22.34 | $21.90 | $22.31 | $22.31 | 8,639,100 |
2025-05-07 | $22.07 | $22.90 | $21.79 | $22.12 | $22.12 | 17,406,100 |
2025-05-06 | $20.96 | $21.69 | $20.70 | $21.69 | $21.69 | 8,600,700 |
2025-04-30 | $20.28 | $20.84 | $20.28 | $20.66 | $20.66 | 5,574,850 |
2025-04-29 | $20.01 | $20.38 | $19.86 | $20.25 | $20.25 | 4,633,550 |
2025-04-28 | $20.31 | $20.44 | $19.94 | $20.00 | $20.00 | 5,428,600 |
2025-04-25 | $20.31 | $20.82 | $19.98 | $20.39 | $20.39 | 7,499,490 |
2025-04-24 | $21.15 | $21.28 | $20.30 | $20.31 | $20.31 | 8,890,300 |
2025-04-23 | $21.05 | $21.40 | $21.00 | $21.24 | $21.24 | 7,288,500 |
2025-04-22 | $21.29 | $21.59 | $20.89 | $21.04 | $21.04 | 8,587,780 |
2025-04-21 | $21.05 | $21.30 | $20.80 | $21.30 | $21.30 | 5,375,320 |
2025-04-18 | $21.21 | $21.48 | $20.86 | $21.05 | $21.05 | 7,179,790 |
2025-04-17 | $20.80 | $22.50 | $20.72 | $21.30 | $21.30 | 12,669,960 |
2025-04-16 | $21.50 | $21.80 | $20.68 | $20.96 | $20.96 | 7,378,900 |
2025-04-15 | $21.60 | $21.95 | $21.40 | $21.56 | $21.56 | 6,989,680 |
2025-04-14 | $21.83 | $22.31 | $21.61 | $21.74 | $21.74 | 10,151,100 |
2025-04-11 | $20.80 | $22.10 | $20.78 | $21.64 | $21.64 | 14,794,860 |
2025-04-10 | $21.05 | $21.68 | $20.95 | $21.02 | $21.02 | 14,348,200 |
2025-04-09 | $19.00 | $20.85 | $17.65 | $20.70 | $20.70 | 20,254,240 |
2025-04-08 | $18.90 | $20.10 | $18.81 | $19.33 | $19.33 | 12,356,060 |
2025-04-07 | $20.80 | $21.40 | $18.24 | $18.75 | $18.75 | 17,065,340 |
2025-04-03 | $23.01 | $23.48 | $22.41 | $22.66 | $22.66 | 8,500,500 |
2025-04-02 | $24.10 | $24.80 | $23.32 | $23.32 | $23.32 | 11,242,300 |
2025-04-01 | $23.23 | $24.25 | $23.10 | $24.00 | $24.00 | 13,055,260 |
2025-03-31 | $23.40 | $24.56 | $23.26 | $23.36 | $23.36 | 13,876,800 |
2025-03-28 | $24.33 | $25.22 | $23.76 | $23.82 | $23.82 | 18,708,960 |
2025-03-27 | $22.65 | $25.00 | $22.38 | $24.00 | $24.00 | 20,856,010 |
2025-03-26 | $22.24 | $23.20 | $22.24 | $22.81 | $22.81 | 7,487,640 |
2025-03-25 | $23.50 | $23.62 | $22.68 | $22.71 | $22.71 | 8,976,900 |
2025-03-24 | $24.91 | $24.93 | $23.00 | $23.63 | $23.63 | 14,412,310 |
2025-03-21 | $24.89 | $25.33 | $24.40 | $25.08 | $25.08 | 11,564,110 |
2025-03-20 | $24.85 | $25.66 | $24.80 | $24.90 | $24.90 | 9,892,800 |
2025-03-19 | $25.25 | $25.36 | $24.77 | $24.97 | $24.97 | 8,545,300 |
2025-03-18 | $25.50 | $25.63 | $25.10 | $25.36 | $25.36 | 8,784,200 |
2025-03-17 | $25.17 | $25.68 | $25.08 | $25.36 | $25.36 | 8,581,330 |
2025-03-14 | $24.80 | $25.49 | $24.61 | $25.32 | $25.32 | 11,913,280 |
2025-03-13 | $26.03 | $26.22 | $24.69 | $24.86 | $24.86 | 16,137,500 |
2025-03-12 | $26.46 | $26.66 | $26.02 | $26.08 | $26.08 | 14,783,120 |
2025-03-11 | $26.20 | $26.70 | $25.92 | $26.43 | $26.43 | 19,827,210 |
2025-03-10 | $27.30 | $28.40 | $26.68 | $27.26 | $27.26 | 22,021,650 |
2025-03-07 | $27.72 | $27.96 | $26.70 | $26.70 | $26.70 | 25,380,460 |
2025-03-06 | $27.22 | $28.98 | $26.90 | $28.18 | $28.18 | 36,282,200 |
2025-03-05 | $28.20 | $29.52 | $26.92 | $27.22 | $27.22 | 36,135,390 |
2025-03-04 | $26.90 | $28.79 | $26.79 | $28.64 | $28.64 | 42,162,370 |
2025-03-03 | $26.29 | $27.86 | $25.33 | $27.60 | $27.60 | 34,147,470 |
2025-02-28 | $27.20 | $28.80 | $26.51 | $26.76 | $26.76 | 42,473,510 |
2025-02-27 | $27.14 | $28.34 | $25.75 | $27.75 | $27.75 | 53,004,540 |
2025-02-26 | $26.86 | $27.47 | $26.07 | $27.14 | $27.14 | 48,425,870 |
2025-02-25 | $23.77 | $28.88 | $23.58 | $26.87 | $26.87 | 63,355,570 |
2025-02-24 | $24.05 | $24.55 | $23.81 | $24.07 | $24.07 | 17,407,800 |
2025-02-20 | $23.49 | $23.60 | $23.12 | $23.40 | $23.40 | 10,148,360 |
2025-02-19 | $22.52 | $23.50 | $22.52 | $23.45 | $23.45 | 13,997,560 |
2025-02-18 | $23.49 | $23.78 | $22.52 | $22.59 | $22.59 | 13,507,900 |
2025-02-17 | $23.19 | $23.69 | $23.12 | $23.52 | $23.52 | 10,947,960 |
2025-02-14 | $23.20 | $23.42 | $22.93 | $23.18 | $23.18 | 9,300,200 |
2025-02-13 | $24.00 | $24.00 | $23.32 | $23.35 | $23.35 | 13,614,300 |
2025-02-12 | $23.15 | $24.09 | $23.01 | $24.09 | $24.09 | 16,115,000 |
2025-02-11 | $23.60 | $23.60 | $23.12 | $23.15 | $23.15 | 9,219,300 |
2025-02-10 | $23.28 | $23.84 | $23.16 | $23.67 | $23.67 | 12,768,400 |
2025-02-07 | $23.18 | $23.76 | $22.80 | $23.27 | $23.27 | 17,050,900 |
2025-02-06 | $21.91 | $23.10 | $21.74 | $23.10 | $23.10 | 14,468,400 |
2025-02-05 | $21.67 | $22.20 | $21.63 | $21.94 | $21.94 | 7,531,600 |
2025-01-27 | $22.31 | $22.52 | $21.36 | $21.36 | $21.36 | 6,790,200 |
2025-01-24 | $21.99 | $22.26 | $21.75 | $22.24 | $22.24 | 7,684,600 |
2025-01-23 | $22.50 | $22.93 | $21.87 | $21.89 | $21.89 | 12,562,800 |
2025-01-22 | $22.17 | $22.39 | $21.79 | $21.93 | $21.93 | 6,648,300 |
2025-01-21 | $22.64 | $22.68 | $22.09 | $22.39 | $22.39 | 7,146,800 |
2025-01-20 | $23.00 | $23.13 | $22.38 | $22.47 | $22.47 | 9,367,500 |
2025-01-17 | $22.40 | $23.17 | $22.31 | $22.78 | $22.78 | 12,543,800 |
2025-01-16 | $22.99 | $23.23 | $22.36 | $22.58 | $22.58 | 11,106,600 |
2025-01-15 | $22.88 | $23.00 | $22.44 | $22.54 | $22.54 | 11,389,600 |
2025-01-14 | $22.00 | $23.01 | $21.60 | $22.95 | $22.95 | 19,593,500 |
2025-01-13 | $20.80 | $22.29 | $20.50 | $21.96 | $21.96 | 14,870,100 |
2025-01-09 | $21.50 | $22.05 | $21.50 | $21.82 | $21.82 | 7,969,300 |
2025-01-08 | $21.46 | $21.90 | $20.87 | $21.72 | $21.72 | 10,423,300 |
2025-01-07 | $21.03 | $21.58 | $21.03 | $21.56 | $21.56 | 7,943,900 |
2025-01-06 | $21.16 | $21.36 | $20.42 | $20.88 | $20.88 | 7,735,300 |
2025-01-03 | $22.27 | $22.37 | $20.90 | $20.95 | $20.95 | 9,659,800 |
2025-01-02 | $22.63 | $22.88 | $21.70 | $22.04 | $22.04 | 10,119,230 |
2024-12-31 | $23.80 | $23.90 | $22.70 | $22.72 | $22.72 | 8,669,300 |
2024-12-30 | $24.05 | $24.19 | $23.40 | $23.69 | $23.69 | 8,604,900 |
2024-12-27 | $24.28 | $24.85 | $24.02 | $24.27 | $24.27 | 8,646,370 |
2024-12-26 | $24.24 | $24.65 | $24.19 | $24.26 | $24.26 | 6,893,800 |
2024-12-25 | $25.08 | $25.08 | $23.99 | $24.16 | $24.16 | 9,442,800 |
2024-12-24 | $25.01 | $25.46 | $24.43 | $25.18 | $25.18 | 9,535,100 |
2024-12-23 | $26.20 | $26.38 | $24.89 | $25.01 | $25.01 | 11,077,890 |
2024-12-20 | $25.71 | $26.80 | $25.38 | $26.26 | $26.26 | 14,202,880 |
2024-12-19 | $25.10 | $25.93 | $25.05 | $25.63 | $25.63 | 8,450,300 |
2024-12-18 | $24.92 | $25.97 | $24.59 | $25.67 | $25.67 | 12,638,260 |
2024-12-17 | $26.02 | $26.10 | $24.80 | $24.90 | $24.90 | 12,425,010 |
2024-12-16 | $27.01 | $27.29 | $25.88 | $26.07 | $26.07 | 13,457,630 |
2024-12-13 | $27.95 | $27.95 | $27.07 | $27.15 | $27.15 | 14,018,000 |
2024-12-12 | $28.00 | $28.36 | $27.60 | $27.95 | $27.95 | 12,903,400 |
2024-12-11 | $27.70 | $28.60 | $27.51 | $28.10 | $28.10 | 14,163,370 |
2024-12-10 | $28.10 | $28.77 | $27.61 | $27.95 | $27.95 | 23,569,500 |
2024-12-09 | $27.78 | $27.90 | $26.90 | $27.00 | $27.00 | 12,911,440 |
2024-12-06 | $27.75 | $28.29 | $27.31 | $27.87 | $27.87 | 15,071,830 |
2024-12-05 | $27.21 | $28.33 | $27.20 | $28.01 | $28.01 | 14,549,570 |
2024-12-04 | $29.10 | $29.76 | $27.61 | $27.89 | $27.89 | 22,769,700 |
2024-12-03 | $28.69 | $29.65 | $28.30 | $28.59 | $28.59 | 30,871,210 |
2024-12-02 | $27.20 | $28.63 | $27.10 | $28.45 | $28.45 | 22,260,690 |
2024-11-29 | $26.15 | $27.67 | $26.03 | $27.25 | $27.25 | 19,295,820 |
2024-11-28 | $26.91 | $27.58 | $26.50 | $26.53 | $26.53 | 17,884,150 |
2024-11-27 | $26.25 | $27.00 | $25.48 | $26.98 | $26.98 | 16,310,620 |
2024-11-26 | $27.00 | $27.53 | $26.40 | $26.43 | $26.43 | 13,680,230 |
2024-11-25 | $27.00 | $27.22 | $26.08 | $27.20 | $27.20 | 16,707,200 |
2024-11-22 | $28.29 | $28.61 | $26.50 | $26.51 | $26.51 | 20,568,400 |
2024-11-21 | $28.60 | $29.06 | $27.73 | $28.21 | $28.21 | 21,012,300 |
2024-11-20 | $27.94 | $29.02 | $27.68 | $28.91 | $28.91 | 23,985,700 |
2024-11-19 | $27.00 | $28.24 | $26.76 | $28.22 | $28.22 | 21,628,860 |
2024-11-18 | $28.58 | $29.18 | $26.33 | $26.81 | $26.81 | 26,224,300 |
2024-11-15 | $30.32 | $31.31 | $28.82 | $28.85 | $28.85 | 24,613,320 |
2024-11-14 | $32.60 | $32.99 | $30.39 | $30.60 | $30.60 | 24,868,930 |
2024-11-13 | $33.03 | $33.42 | $31.70 | $32.49 | $32.49 | 26,063,180 |
2024-11-12 | $34.28 | $35.40 | $32.68 | $33.46 | $33.46 | 42,971,690 |
2024-11-11 | $34.00 | $39.25 | $33.08 | $35.38 | $35.38 | 62,960,530 |
2024-11-08 | $32.00 | $34.50 | $31.59 | $32.89 | $32.89 | 53,382,280 |
2024-11-07 | $31.50 | $32.87 | $30.97 | $31.62 | $31.62 | 35,781,700 |
2024-11-06 | $32.31 | $33.54 | $31.08 | $32.00 | $32.00 | 53,108,480 |
2024-11-05 | $29.58 | $32.98 | $29.43 | $32.24 | $32.24 | 51,222,820 |
2024-11-04 | $28.51 | $31.04 | $26.50 | $30.05 | $30.05 | 34,922,150 |
2024-11-01 | $32.50 | $33.84 | $29.18 | $29.26 | $29.26 | 53,912,870 |
2024-10-31 | $29.51 | $32.20 | $28.80 | $31.25 | $31.25 | 54,360,430 |
2024-10-30 | $28.21 | $29.99 | $27.85 | $29.66 | $29.66 | 33,558,300 |
2024-10-29 | $29.15 | $30.77 | $28.96 | $29.01 | $29.01 | 41,164,400 |
2024-10-28 | $28.41 | $29.50 | $28.41 | $29.40 | $29.40 | 28,199,200 |
2024-10-25 | $29.84 | $30.18 | $28.50 | $28.69 | $28.69 | 31,704,810 |
2024-10-24 | $29.30 | $29.92 | $28.86 | $29.30 | $29.30 | 28,205,820 |
2024-10-23 | $30.66 | $31.49 | $29.75 | $30.01 | $30.01 | 46,551,590 |
2024-10-22 | $31.63 | $33.86 | $31.10 | $31.61 | $31.61 | 62,186,300 |
2024-10-21 | $32.00 | $35.53 | $31.27 | $32.26 | $32.26 | 88,544,210 |
2024-10-18 | $28.29 | $33.70 | $27.91 | $32.40 | $32.40 | 82,192,810 |
2024-10-17 | $28.50 | $29.80 | $27.60 | $28.09 | $28.09 | 58,707,050 |
2024-10-16 | $30.90 | $33.15 | $28.60 | $29.21 | $29.21 | 71,175,080 |
2024-10-15 | $28.89 | $35.98 | $28.86 | $30.90 | $30.90 | 87,404,130 |
2024-10-14 | $27.95 | $30.90 | $24.60 | $30.17 | $30.17 | 75,516,810 |
2024-10-11 | $25.94 | $29.00 | $25.40 | $28.07 | $28.07 | 60,066,400 |
2024-10-10 | $26.90 | $29.69 | $22.61 | $26.98 | $26.98 | 64,005,900 |
2024-10-09 | $24.70 | $31.00 | $24.13 | $26.34 | $26.34 | 79,134,910 |
2024-10-08 | $25.98 | $25.98 | $23.83 | $25.98 | $25.98 | 53,900,890 |
2024-09-30 | $19.15 | $21.74 | $18.45 | $21.65 | $21.65 | 63,727,140 |
2024-09-27 | $17.48 | $18.50 | $17.29 | $18.21 | $18.21 | 47,301,400 |
2024-09-26 | $17.01 | $17.45 | $16.80 | $17.35 | $17.35 | 36,325,900 |
2024-09-25 | $16.55 | $17.67 | $16.55 | $17.05 | $17.05 | 49,450,240 |
2024-09-24 | $16.01 | $18.49 | $15.87 | $17.11 | $17.11 | 57,698,470 |
2024-09-23 | $16.20 | $16.27 | $15.71 | $16.17 | $16.17 | 32,031,850 |
2024-09-20 | $15.63 | $16.82 | $15.50 | $16.47 | $16.47 | 48,640,220 |
2024-09-19 | $15.60 | $16.66 | $15.60 | $15.91 | $15.91 | 43,091,100 |
2024-09-18 | $16.13 | $17.30 | $15.73 | $16.02 | $16.02 | 54,093,400 |
2024-09-13 | $14.88 | $15.24 | $14.43 | $14.47 | $14.47 | 22,165,500 |
2024-09-12 | $15.51 | $15.73 | $15.10 | $15.10 | $15.10 | 21,752,900 |
2024-09-11 | $15.50 | $15.94 | $15.20 | $15.53 | $15.53 | 25,060,130 |
2024-09-10 | $14.79 | $16.50 | $14.79 | $15.94 | $15.94 | 35,985,020 |
2024-09-09 | $16.30 | $17.39 | $15.03 | $15.25 | $15.25 | 42,002,790 |
2024-09-06 | $15.30 | $16.35 | $15.12 | $15.81 | $15.81 | 35,702,340 |
2024-09-05 | $15.24 | $15.43 | $15.09 | $15.37 | $15.37 | 14,226,000 |
2024-09-04 | $14.97 | $15.60 | $14.92 | $15.36 | $15.36 | 22,139,500 |
2024-09-03 | $15.13 | $15.42 | $15.11 | $15.24 | $15.24 | 15,951,200 |
2024-09-02 | $15.43 | $15.78 | $15.22 | $15.31 | $15.31 | 30,239,430 |
2024-08-30 | $14.72 | $16.49 | $14.66 | $15.47 | $15.47 | 41,674,480 |
2024-08-29 | $13.79 | $14.20 | $13.66 | $14.09 | $14.09 | 12,223,600 |
2024-08-28 | $13.63 | $14.05 | $13.63 | $13.72 | $13.72 | 7,651,900 |
2024-08-27 | $13.98 | $14.08 | $13.78 | $13.80 | $13.80 | 7,295,800 |
2024-08-26 | $14.09 | $14.26 | $13.93 | $14.11 | $14.11 | 7,862,150 |
2024-08-23 | $14.00 | $14.19 | $13.80 | $13.98 | $13.98 | 9,314,700 |
2024-08-22 | $14.62 | $14.73 | $14.10 | $14.17 | $14.17 | 11,649,000 |
2024-08-21 | $14.44 | $14.85 | $14.31 | $14.61 | $14.61 | 9,542,030 |
2024-08-20 | $14.81 | $14.89 | $14.41 | $14.52 | $14.52 | 12,745,430 |
2024-08-19 | $14.89 | $15.20 | $14.80 | $14.87 | $14.87 | 13,367,600 |
2024-08-16 | $15.50 | $15.83 | $15.16 | $15.16 | $15.16 | 21,374,630 |
2024-08-15 | $15.00 | $15.59 | $14.95 | $15.56 | $15.56 | 21,601,800 |
2024-08-14 | $15.03 | $15.35 | $14.94 | $15.14 | $15.14 | 15,477,000 |
2024-08-13 | $14.80 | $15.17 | $14.76 | $15.14 | $15.14 | 14,503,730 |
2024-08-12 | $14.83 | $15.05 | $14.59 | $14.76 | $14.76 | 14,933,300 |
2024-08-09 | $15.75 | $15.90 | $15.04 | $15.06 | $15.06 | 23,059,700 |
2024-08-08 | $15.16 | $15.60 | $14.73 | $15.47 | $15.47 | 25,944,420 |
2024-08-07 | $15.30 | $15.66 | $15.17 | $15.26 | $15.26 | 19,266,830 |
2024-08-06 | $15.13 | $15.47 | $14.82 | $15.28 | $15.28 | 22,253,430 |
2024-08-05 | $15.44 | $15.68 | $14.81 | $14.81 | $14.81 | 26,376,800 |
2024-08-02 | $16.34 | $16.69 | $15.74 | $15.81 | $15.81 | 35,874,040 |
2024-08-01 | $16.87 | $17.35 | $16.52 | $16.60 | $16.60 | 41,143,840 |
2024-07-31 | $16.29 | $17.78 | $16.14 | $16.92 | $16.92 | 53,018,770 |
2024-07-30 | $16.00 | $16.63 | $15.60 | $16.31 | $16.31 | 38,880,900 |
2024-07-29 | $15.94 | $16.85 | $15.82 | $16.69 | $16.69 | 50,087,700 |
2024-07-26 | $15.67 | $16.02 | $15.34 | $15.98 | $15.98 | 37,213,820 |
2024-07-25 | $15.89 | $16.16 | $15.45 | $15.56 | $15.56 | 39,149,890 |
2024-07-24 | $17.23 | $17.73 | $15.85 | $16.21 | $16.21 | 60,174,620 |
2024-07-23 | $17.88 | $19.16 | $17.55 | $17.58 | $17.58 | 68,703,420 |
2024-07-22 | $18.55 | $18.78 | $17.68 | $18.04 | $18.04 | 67,254,370 |
2024-07-19 | $18.00 | $19.71 | $17.58 | $18.57 | $18.57 | 99,844,930 |
2024-07-18 | $15.38 | $17.12 | $15.38 | $17.12 | $17.12 | 77,623,330 |
2024-07-17 | $13.84 | $14.85 | $13.55 | $14.27 | $14.27 | 24,760,820 |
2024-07-16 | $13.60 | $13.93 | $13.46 | $13.87 | $13.87 | 14,674,230 |
2024-07-15 | $14.35 | $14.68 | $13.82 | $13.87 | $13.87 | 19,083,660 |
2024-07-12 | $13.62 | $14.32 | $13.61 | $14.13 | $14.13 | 19,241,800 |
2024-07-11 | $13.95 | $14.22 | $13.69 | $13.82 | $13.82 | 14,767,910 |
2024-07-10 | $13.53 | $13.82 | $13.46 | $13.53 | $13.53 | 13,749,400 |
2024-07-09 | $13.00 | $13.76 | $12.62 | $13.67 | $13.67 | 20,741,190 |
2024-07-08 | $13.06 | $13.48 | $12.86 | $12.89 | $12.89 | 13,787,100 |
2024-07-05 | $13.21 | $13.30 | $12.72 | $13.00 | $13.00 | 12,453,700 |
2024-07-04 | $13.90 | $14.04 | $13.16 | $13.20 | $13.20 | 17,114,300 |
2024-07-03 | $14.10 | $14.33 | $13.67 | $13.96 | $13.96 | 14,343,130 |
2024-07-02 | $14.11 | $14.39 | $13.98 | $14.20 | $14.20 | 12,939,450 |
2024-07-01 | $14.23 | $14.46 | $13.53 | $14.16 | $14.16 | 14,663,900 |
2024-06-28 | $14.23 | $14.57 | $14.11 | $14.28 | $14.28 | 15,576,300 |
2024-06-27 | $14.75 | $15.04 | $14.08 | $14.14 | $14.14 | 20,189,450 |
2024-06-26 | $14.63 | $15.15 | $13.84 | $15.07 | $15.07 | 22,917,500 |
2024-06-25 | $14.66 | $15.29 | $14.60 | $14.83 | $14.83 | 24,829,100 |
2024-06-24 | $14.65 | $15.06 | $14.25 | $14.36 | $14.36 | 20,386,000 |
2024-06-21 | $15.25 | $15.54 | $14.71 | $14.85 | $14.85 | 25,782,300 |
2024-06-20 | $16.60 | $17.07 | $15.60 | $15.60 | $15.60 | 37,440,200 |
2024-06-19 | $16.88 | $17.39 | $16.43 | $17.15 | $17.15 | 52,713,360 |
2024-06-18 | $16.29 | $16.85 | $16.01 | $16.60 | $16.60 | 38,830,980 |
2024-06-17 | $15.60 | $16.97 | $15.55 | $16.50 | $16.50 | 42,239,710 |
2024-06-14 | $15.47 | $15.78 | $15.08 | $15.60 | $15.60 | 27,719,250 |
2024-06-13 | $16.30 | $16.66 | $15.59 | $15.76 | $15.76 | 41,360,190 |
2024-06-12 | $16.20 | $16.81 | $16.20 | $16.46 | $16.46 | 38,387,340 |
2024-06-11 | $16.18 | $17.19 | $15.87 | $16.72 | $16.72 | 51,939,040 |
2024-06-07 | $15.80 | $17.68 | $15.72 | $16.20 | $16.20 | 64,077,030 |
2024-06-06 | $14.56 | $17.71 | $14.55 | $16.79 | $16.79 | 72,641,250 |
2024-06-05 | $14.48 | $15.72 | $14.29 | $14.76 | $14.76 | 33,820,530 |
2024-06-04 | $14.80 | $15.17 | $14.28 | $14.50 | $14.50 | 26,229,970 |
2024-06-03 | $15.00 | $15.59 | $14.78 | $15.27 | $15.27 | 34,701,540 |
2024-05-31 | $15.38 | $15.85 | $15.03 | $15.24 | $15.24 | 41,878,380 |
2024-05-30 | $15.40 | $16.80 | $15.10 | $15.96 | $15.96 | 58,715,110 |
2024-05-29 | $15.29 | $16.25 | $15.21 | $15.60 | $15.60 | 48,770,390 |
2024-05-28 | $14.96 | $16.50 | $14.75 | $15.90 | $15.90 | 66,396,950 |
2024-05-27 | $11.98 | $14.38 | $11.70 | $14.38 | $14.38 | 41,604,560 |
2024-05-24 | $12.39 | $12.39 | $11.95 | $11.98 | $11.98 | 6,174,800 |
2024-05-23 | $12.67 | $12.67 | $12.26 | $12.30 | $12.30 | 6,061,900 |
2024-05-22 | $12.44 | $12.70 | $12.41 | $12.62 | $12.62 | 6,539,700 |
2024-05-21 | $13.00 | $13.02 | $12.47 | $12.51 | $12.51 | 8,249,600 |
2024-05-20 | $12.82 | $13.06 | $12.62 | $12.83 | $12.83 | 7,531,400 |
2024-05-17 | $12.60 | $12.81 | $12.35 | $12.81 | $12.81 | 7,890,000 |
2024-05-16 | $12.43 | $12.70 | $12.43 | $12.53 | $12.53 | 6,477,400 |
2024-05-15 | $12.45 | $12.88 | $12.21 | $12.52 | $12.52 | 10,297,600 |
2024-05-14 | $12.53 | $12.82 | $12.32 | $12.44 | $12.44 | 6,874,800 |
2024-05-13 | $12.92 | $12.98 | $12.32 | $12.36 | $12.36 | 9,303,400 |
2024-05-10 | $13.44 | $13.48 | $12.89 | $12.92 | $12.92 | 11,379,400 |
2024-05-09 | $13.21 | $13.55 | $13.16 | $13.32 | $13.32 | 13,352,070 |
2024-05-08 | $13.30 | $13.77 | $13.08 | $13.54 | $13.54 | 20,687,650 |
2024-05-07 | $13.19 | $13.45 | $13.13 | $13.30 | $13.30 | 9,476,300 |
2024-05-06 | $13.36 | $13.45 | $13.17 | $13.20 | $13.20 | 8,796,990 |
2024-04-30 | $13.55 | $13.73 | $12.98 | $13.18 | $13.18 | 10,618,800 |
2024-04-29 | $12.90 | $13.49 | $12.82 | $13.44 | $13.44 | 13,749,800 |
2024-04-26 | $12.35 | $13.13 | $12.33 | $12.92 | $12.92 | 15,159,470 |
2024-04-25 | $12.69 | $12.75 | $12.45 | $12.51 | $12.51 | 9,842,900 |
2024-04-24 | $12.18 | $12.61 | $12.18 | $12.61 | $12.61 | 10,583,650 |
2024-04-23 | $12.20 | $12.34 | $12.09 | $12.16 | $12.16 | 8,994,900 |
2024-04-22 | $12.01 | $12.41 | $11.81 | $12.04 | $12.04 | 12,498,500 |
2024-04-19 | $12.22 | $12.99 | $11.95 | $12.36 | $12.36 | 19,827,800 |
2024-04-18 | $12.30 | $12.59 | $12.02 | $12.26 | $12.26 | 11,580,600 |
2024-04-17 | $11.65 | $12.46 | $11.63 | $12.43 | $12.43 | 16,974,000 |
2024-04-16 | $12.93 | $12.93 | $11.21 | $11.21 | $11.21 | 19,351,890 |
2024-04-15 | $13.80 | $13.96 | $12.50 | $12.90 | $12.90 | 16,794,180 |
2024-04-12 | $14.17 | $14.42 | $13.79 | $13.80 | $13.80 | 11,092,700 |
2024-04-11 | $13.88 | $14.60 | $13.38 | $14.30 | $14.30 | 14,057,000 |
2024-04-10 | $14.34 | $15.01 | $14.25 | $14.28 | $14.28 | 16,561,770 |
2024-04-09 | $14.38 | $14.58 | $14.08 | $14.20 | $14.20 | 11,374,440 |
2024-04-08 | $14.42 | $15.10 | $14.35 | $14.50 | $14.50 | 13,177,210 |
2024-04-03 | $14.75 | $15.21 | $14.38 | $14.52 | $14.52 | 12,703,560 |
2024-04-02 | $15.20 | $15.50 | $14.67 | $14.88 | $14.88 | 18,413,220 |
2024-04-01 | $14.98 | $15.50 | $14.98 | $15.24 | $15.24 | 14,368,330 |
2024-03-29 | $14.81 | $15.23 | $14.61 | $14.98 | $14.98 | 13,364,100 |
2024-03-28 | $14.29 | $15.21 | $14.29 | $14.97 | $14.97 | 20,061,530 |
2024-03-27 | $15.51 | $15.70 | $14.34 | $14.39 | $14.39 | 22,430,470 |
2024-03-26 | $15.98 | $16.29 | $15.40 | $15.50 | $15.50 | 25,823,850 |
2024-03-25 | $16.00 | $17.41 | $15.80 | $16.49 | $16.49 | 32,476,260 |
2024-03-22 | $16.53 | $17.28 | $16.16 | $16.16 | $16.16 | 26,264,000 |
2024-03-21 | $17.00 | $17.24 | $16.60 | $16.69 | $16.69 | 30,820,080 |
2024-03-20 | $16.50 | $18.10 | $16.32 | $17.36 | $17.36 | 53,129,110 |
2024-03-19 | $16.19 | $16.98 | $15.93 | $16.75 | $16.75 | 39,561,240 |
2024-03-18 | $16.05 | $16.37 | $15.90 | $16.25 | $16.25 | 24,338,000 |
2024-03-15 | $15.80 | $16.00 | $15.41 | $16.00 | $16.00 | 20,199,800 |
2024-03-14 | $15.80 | $16.15 | $15.30 | $15.64 | $15.64 | 23,431,800 |
2024-03-13 | $16.30 | $16.55 | $15.83 | $16.00 | $16.00 | 25,682,420 |
2024-03-12 | $16.50 | $16.98 | $16.13 | $16.24 | $16.24 | 28,571,640 |
2024-03-11 | $16.16 | $16.65 | $15.85 | $16.54 | $16.54 | 31,776,210 |
2024-03-08 | $15.97 | $16.64 | $15.65 | $16.50 | $16.50 | 36,229,230 |
2024-03-07 | $16.88 | $18.00 | $16.56 | $16.64 | $16.64 | 57,449,320 |
2024-03-06 | $16.07 | $16.45 | $15.71 | $16.20 | $16.20 | 36,025,950 |
2024-03-05 | $15.99 | $17.58 | $15.90 | $16.64 | $16.64 | 57,722,150 |
2024-03-04 | $16.06 | $16.81 | $15.56 | $16.35 | $16.35 | 55,273,940 |
2024-03-01 | $15.16 | $17.79 | $15.12 | $17.10 | $17.10 | 79,444,470 |
2024-02-29 | $12.25 | $14.87 | $12.25 | $14.87 | $14.87 | 68,125,620 |
2024-02-28 | $13.93 | $14.11 | $12.38 | $12.39 | $12.39 | 30,636,690 |
2024-02-27 | $13.38 | $14.19 | $13.22 | $14.14 | $14.14 | 33,011,950 |
2024-02-26 | $13.50 | $15.06 | $13.20 | $13.80 | $13.80 | 38,943,090 |
2024-02-23 | $12.87 | $13.38 | $12.60 | $13.10 | $13.10 | 36,445,440 |
2024-02-22 | $11.76 | $13.69 | $11.50 | $12.99 | $12.99 | 42,490,380 |
2024-02-21 | $12.48 | $12.91 | $11.90 | $11.93 | $11.93 | 39,490,400 |
2024-02-20 | $9.88 | $11.92 | $9.72 | $11.92 | $11.92 | 11,806,480 |
2024-02-19 | $9.68 | $10.14 | $9.68 | $9.93 | $9.93 | 16,491,940 |
2024-02-08 | $8.50 | $9.73 | $8.22 | $9.54 | $9.54 | 18,925,010 |
2024-02-07 | $9.11 | $9.26 | $8.36 | $8.45 | $8.45 | 15,431,400 |
2024-02-06 | $8.78 | $9.38 | $8.10 | $9.06 | $9.06 | 13,584,600 |
2024-02-05 | $10.20 | $10.20 | $8.85 | $8.90 | $8.90 | 11,256,400 |
2024-02-02 | $10.92 | $11.23 | $9.79 | $10.29 | $10.29 | 7,833,800 |
2024-02-01 | $11.03 | $11.15 | $10.69 | $10.83 | $10.83 | 5,975,200 |
2024-01-31 | $11.82 | $11.82 | $10.99 | $10.99 | $10.99 | 6,470,090 |
2024-01-30 | $12.07 | $12.15 | $11.62 | $11.63 | $11.63 | 5,178,600 |
2024-01-29 | $12.40 | $12.69 | $12.02 | $12.03 | $12.03 | 6,308,900 |
2024-01-26 | $12.51 | $12.98 | $12.50 | $12.55 | $12.55 | 9,769,500 |
2024-01-25 | $12.49 | $12.75 | $12.33 | $12.74 | $12.74 | 8,254,690 |
2024-01-24 | $12.20 | $12.48 | $11.89 | $12.48 | $12.48 | 7,384,620 |
2024-01-23 | $11.94 | $12.38 | $11.94 | $12.20 | $12.20 | 5,259,200 |
2024-01-22 | $12.92 | $12.96 | $11.96 | $12.09 | $12.09 | 7,141,800 |
2024-01-19 | $13.05 | $13.30 | $12.86 | $12.86 | $12.86 | 4,335,700 |
2024-01-18 | $13.10 | $13.26 | $12.73 | $13.13 | $13.13 | 7,012,700 |
2024-01-17 | $13.54 | $13.55 | $13.09 | $13.09 | $13.09 | 3,845,400 |
2024-01-16 | $13.45 | $13.63 | $13.28 | $13.54 | $13.54 | 5,878,100 |
2024-01-15 | $13.60 | $13.69 | $13.35 | $13.53 | $13.53 | 4,796,800 |
2024-01-12 | $13.70 | $13.82 | $13.48 | $13.50 | $13.50 | 4,521,300 |
2024-01-11 | $13.47 | $13.82 | $13.40 | $13.78 | $13.78 | 6,989,400 |
2024-01-10 | $13.88 | $14.00 | $13.43 | $13.43 | $13.43 | 5,643,600 |
2024-01-09 | $13.72 | $14.10 | $13.66 | $13.87 | $13.87 | 7,623,200 |
2024-01-08 | $13.96 | $14.08 | $13.59 | $13.59 | $13.59 | 5,966,000 |
2024-01-05 | $14.23 | $14.38 | $13.82 | $13.95 | $13.95 | 7,945,540 |
2024-01-04 | $14.60 | $14.65 | $14.32 | $14.33 | $14.33 | 9,993,450 |
2024-01-03 | $14.58 | $15.26 | $14.35 | $14.69 | $14.69 | 19,559,550 |
2024-01-02 | $14.82 | $15.00 | $14.58 | $14.60 | $14.60 | 7,818,000 |
2024-01-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
2023-12-29 | $14.48 | $14.75 | $14.32 | $14.70 | $14.70 | 7,337,300 |
2023-12-28 | $14.14 | $14.50 | $13.96 | $14.44 | $14.44 | 8,318,200 |
2023-12-27 | $14.01 | $14.35 | $13.92 | $14.21 | $14.21 | 7,691,600 |
2023-12-26 | $14.29 | $14.29 | $13.82 | $13.96 | $13.96 | 6,817,100 |
2023-12-25 | $14.15 | $14.38 | $14.11 | $14.28 | $14.28 | 4,800,100 |
2023-12-22 | $14.61 | $14.76 | $14.10 | $14.21 | $14.21 | 8,978,900 |
2023-12-21 | $14.00 | $14.72 | $13.92 | $14.63 | $14.63 | 13,573,470 |
2023-12-20 | $14.49 | $15.11 | $14.31 | $14.64 | $14.64 | 20,101,900 |
2023-12-19 | $14.48 | $14.57 | $14.32 | $14.44 | $14.44 | 5,673,300 |
2023-12-18 | $14.70 | $14.71 | $14.34 | $14.39 | $14.39 | 7,101,600 |
2023-12-15 | $14.91 | $14.99 | $14.61 | $14.65 | $14.65 | 8,444,310 |
2023-12-14 | $15.15 | $15.32 | $14.82 | $14.87 | $14.87 | 10,225,650 |
2023-12-13 | $15.48 | $15.55 | $15.14 | $15.16 | $15.16 | 9,399,800 |
2023-12-12 | $15.53 | $15.76 | $15.43 | $15.57 | $15.57 | 10,055,650 |
2023-12-11 | $15.20 | $15.63 | $15.06 | $15.54 | $15.54 | 10,786,500 |
2023-12-08 | $15.20 | $15.44 | $15.11 | $15.27 | $15.27 | 10,189,810 |
2023-12-07 | $15.24 | $15.29 | $15.01 | $15.10 | $15.10 | 8,459,500 |
2023-12-06 | $15.32 | $15.43 | $15.13 | $15.19 | $15.19 | 10,531,900 |
2023-12-05 | $16.06 | $16.06 | $15.32 | $15.32 | $15.32 | 12,410,000 |
2023-12-04 | $15.87 | $16.20 | $15.86 | $15.96 | $15.96 | 10,310,800 |
2023-12-01 | $15.75 | $15.97 | $15.56 | $15.96 | $15.96 | 10,860,700 |
2023-11-30 | $16.05 | $16.18 | $15.44 | $15.67 | $15.67 | 17,768,910 |
2023-11-29 | $16.62 | $16.79 | $16.04 | $16.07 | $16.07 | 15,398,890 |
2023-11-28 | $17.24 | $17.53 | $16.45 | $16.61 | $16.61 | 25,455,490 |
2023-11-27 | $16.65 | $17.88 | $16.58 | $17.63 | $17.63 | 31,121,780 |
2023-11-24 | $16.81 | $17.38 | $16.66 | $16.75 | $16.75 | 18,916,780 |
2023-11-23 | $17.00 | $17.27 | $16.70 | $16.98 | $16.98 | 18,428,250 |
2023-11-22 | $17.34 | $17.62 | $16.65 | $16.75 | $16.75 | 24,149,800 |
2023-11-21 | $18.38 | $18.57 | $17.35 | $17.45 | $17.45 | 26,825,290 |
2023-11-20 | $18.27 | $18.80 | $18.18 | $18.53 | $18.53 | 26,362,570 |
2023-11-17 | $18.33 | $18.73 | $18.05 | $18.30 | $18.30 | 30,310,760 |
2023-11-16 | $18.15 | $19.26 | $17.76 | $18.88 | $18.88 | 48,276,460 |
2023-11-15 | $18.58 | $18.68 | $17.92 | $18.17 | $18.17 | 32,269,300 |
2023-11-14 | $17.80 | $19.28 | $17.67 | $18.85 | $18.85 | 42,261,230 |
2023-11-13 | $18.17 | $18.36 | $17.72 | $18.09 | $18.09 | 26,578,700 |
2023-11-10 | $18.00 | $18.68 | $17.80 | $17.80 | $17.80 | 36,069,800 |
2023-11-09 | $18.29 | $19.80 | $18.12 | $18.71 | $18.71 | 56,160,500 |
2023-11-08 | $18.00 | $19.10 | $17.86 | $18.52 | $18.52 | 51,890,600 |
2023-11-07 | $17.20 | $18.56 | $16.91 | $18.27 | $18.27 | 49,921,190 |
2023-11-06 | $16.70 | $17.19 | $16.65 | $17.10 | $17.10 | 28,119,690 |
2023-11-03 | $16.34 | $16.65 | $16.20 | $16.45 | $16.45 | 22,269,900 |
2023-11-02 | $16.12 | $16.35 | $15.74 | $16.30 | $16.30 | 23,271,400 |
2023-11-01 | $17.00 | $17.01 | $16.04 | $16.09 | $16.09 | 28,609,800 |
2023-10-31 | $17.65 | $18.09 | $16.71 | $17.13 | $17.13 | 41,247,750 |
2023-10-30 | $17.03 | $18.16 | $17.03 | $17.86 | $17.86 | 46,258,970 |
2023-10-27 | $17.12 | $18.85 | $15.91 | $18.02 | $18.02 | 64,952,680 |
2023-10-26 | $16.84 | $17.48 | $16.71 | $16.86 | $16.86 | 28,902,400 |
2023-10-25 | $16.98 | $17.28 | $16.76 | $17.14 | $17.14 | 34,430,350 |
2023-10-24 | $16.35 | $17.20 | $16.35 | $17.10 | $17.10 | 38,918,820 |
2023-10-23 | $16.01 | $16.37 | $15.75 | $16.10 | $16.10 | 27,886,910 |
2023-10-20 | $17.20 | $17.25 | $15.80 | $16.01 | $16.01 | 44,987,560 |
2023-10-19 | $17.10 | $18.62 | $17.08 | $17.84 | $17.84 | 42,718,500 |
2023-10-18 | $17.90 | $18.98 | $17.62 | $17.73 | $17.73 | 43,434,870 |
2023-10-17 | $17.11 | $17.98 | $16.93 | $17.48 | $17.48 | 39,665,520 |
2023-10-16 | $19.13 | $19.14 | $17.16 | $17.29 | $17.29 | 53,983,730 |
2023-10-13 | $19.63 | $20.55 | $19.20 | $19.81 | $19.81 | 57,035,390 |
2023-10-12 | $22.45 | $22.97 | $19.97 | $20.14 | $20.14 | 69,414,920 |
2023-10-11 | $19.26 | $22.76 | $19.10 | $22.45 | $22.45 | 83,827,890 |
2023-10-10 | $19.25 | $21.30 | $18.63 | $19.80 | $19.80 | 74,742,720 |
2023-10-09 | $17.31 | $20.42 | $17.31 | $19.25 | $19.25 | 72,262,900 |
2023-09-28 | $17.07 | $18.35 | $16.80 | $18.12 | $18.12 | 66,213,530 |
2023-09-27 | $17.23 | $17.91 | $16.88 | $16.91 | $16.91 | 50,555,750 |
2023-09-26 | $16.93 | $19.28 | $16.00 | $18.04 | $18.04 | 76,738,530 |
2023-09-25 | $17.40 | $19.46 | $17.24 | $17.72 | $17.72 | 77,133,900 |
2023-09-22 | $17.08 | $17.78 | $16.58 | $17.10 | $17.10 | 49,061,570 |
2023-09-21 | $16.45 | $17.75 | $16.28 | $17.48 | $17.48 | 54,142,040 |
2023-09-20 | $17.55 | $18.19 | $16.28 | $17.07 | $17.07 | 61,627,810 |
2023-09-19 | $18.00 | $19.57 | $18.00 | $18.75 | $18.75 | 66,560,380 |
2023-09-18 | $18.73 | $19.58 | $17.61 | $18.17 | $18.17 | 65,509,990 |
2023-09-15 | $19.51 | $20.29 | $18.30 | $18.94 | $18.94 | 72,391,600 |
2023-09-14 | $19.79 | $21.99 | $18.76 | $20.56 | $20.56 | 92,540,280 |
2023-09-13 | $16.93 | $21.28 | $16.93 | $21.28 | $21.28 | 112,987,200 |
2023-09-12 | $17.68 | $18.53 | $16.69 | $17.73 | $17.73 | 83,648,710 |
2023-09-11 | $17.80 | $19.97 | $16.35 | $18.87 | $18.87 | 103,246,820 |
2023-09-08 | $13.86 | $16.92 | $13.85 | $16.92 | $16.92 | 68,064,310 |
2023-09-07 | $13.90 | $14.99 | $13.77 | $14.10 | $14.10 | 83,605,040 |
2023-09-06 | $10.83 | $13.01 | $10.69 | $13.01 | $13.01 | 30,959,190 |
2023-09-05 | $10.50 | $11.08 | $10.49 | $10.84 | $10.84 | 15,777,310 |
2023-09-04 | $10.76 | $10.86 | $10.48 | $10.58 | $10.58 | 8,488,000 |
2023-09-01 | $10.79 | $11.02 | $10.70 | $10.75 | $10.75 | 14,543,800 |
2023-08-31 | $10.20 | $11.40 | $10.18 | $11.02 | $11.02 | 23,210,700 |
2023-08-30 | $10.03 | $10.40 | $9.99 | $10.24 | $10.24 | 6,264,420 |
2023-08-29 | $9.38 | $9.98 | $9.37 | $9.98 | $9.98 | 5,804,720 |
2023-08-28 | $9.80 | $9.98 | $9.33 | $9.37 | $9.37 | 3,158,800 |
2023-08-25 | $9.66 | $9.74 | $9.34 | $9.36 | $9.36 | 2,849,160 |
2023-08-24 | $9.80 | $9.89 | $9.65 | $9.68 | $9.68 | 1,892,100 |
2023-08-23 | $10.05 | $10.05 | $9.79 | $9.79 | $9.79 | 1,494,400 |
2023-08-22 | $9.84 | $10.05 | $9.74 | $10.00 | $10.00 | 2,562,400 |
2023-08-21 | $9.96 | $10.08 | $9.84 | $9.86 | $9.86 | 1,662,000 |
2023-08-18 | $10.06 | $10.13 | $9.95 | $9.96 | $9.96 | 2,111,800 |
2023-08-17 | $9.69 | $10.07 | $9.65 | $10.04 | $10.04 | 3,272,520 |
2023-08-16 | $9.92 | $9.94 | $9.72 | $9.74 | $9.74 | 1,819,500 |
2023-08-15 | $10.02 | $10.06 | $9.87 | $9.93 | $9.93 | 1,528,100 |
2023-08-14 | $9.95 | $10.02 | $9.88 | $10.01 | $10.01 | 1,863,200 |
2023-08-11 | $10.22 | $10.22 | $9.93 | $9.95 | $9.95 | 2,642,500 |
2023-08-10 | $10.12 | $10.22 | $10.11 | $10.14 | $10.14 | 1,631,700 |
2023-08-09 | $10.27 | $10.32 | $10.09 | $10.12 | $10.12 | 2,661,500 |
2023-08-08 | $10.40 | $10.40 | $10.23 | $10.26 | $10.26 | 2,666,600 |
2023-08-07 | $10.46 | $10.57 | $10.36 | $10.40 | $10.40 | 3,066,500 |
2023-08-04 | $10.52 | $10.60 | $10.45 | $10.53 | $10.53 | 3,389,700 |
2023-08-03 | $10.61 | $10.72 | $10.49 | $10.55 | $10.55 | 4,927,500 |
2023-08-02 | $10.36 | $11.09 | $10.33 | $10.72 | $10.72 | 10,041,010 |
2023-08-01 | $10.55 | $10.74 | $10.31 | $10.42 | $10.42 | 4,460,000 |
2023-07-31 | $10.39 | $10.52 | $10.32 | $10.45 | $10.45 | 2,013,040 |
2023-07-28 | $10.25 | $10.39 | $10.18 | $10.39 | $10.39 | 2,231,300 |
2023-07-27 | $10.40 | $10.50 | $10.30 | $10.30 | $10.30 | 1,897,000 |
2023-07-26 | $10.75 | $10.79 | $10.38 | $10.40 | $10.40 | 3,413,500 |
2023-07-25 | $10.61 | $10.75 | $10.60 | $10.73 | $10.73 | 2,939,300 |
2023-07-24 | $10.65 | $10.72 | $10.44 | $10.59 | $10.59 | 2,978,100 |
2023-07-21 | $10.71 | $10.77 | $10.49 | $10.51 | $10.51 | 3,955,300 |
2023-07-20 | $10.93 | $11.03 | $10.70 | $10.72 | $10.72 | 4,154,490 |
2023-07-19 | $11.30 | $11.40 | $10.95 | $10.96 | $10.96 | 5,160,300 |
2023-07-18 | $11.26 | $11.54 | $11.12 | $11.36 | $11.36 | 5,282,400 |
2023-07-17 | $11.30 | $11.30 | $11.00 | $11.27 | $11.27 | 4,419,730 |
2023-07-14 | $11.29 | $11.31 | $11.12 | $11.22 | $11.22 | 2,727,300 |
2023-07-13 | $11.18 | $11.35 | $11.10 | $11.25 | $11.25 | 4,800,230 |
2023-07-12 | $11.46 | $11.46 | $11.05 | $11.07 | $11.07 | 6,733,000 |
2023-07-11 | $11.41 | $11.51 | $11.24 | $11.46 | $11.46 | 5,215,740 |
2023-07-10 | $11.75 | $11.79 | $11.37 | $11.44 | $11.44 | 10,402,800 |
2023-07-07 | $11.99 | $12.26 | $11.75 | $11.77 | $11.77 | 18,639,720 |
2023-07-06 | $11.56 | $12.15 | $11.43 | $12.07 | $12.07 | 14,646,700 |
2023-07-05 | $11.70 | $11.82 | $11.46 | $11.50 | $11.50 | 4,148,300 |
2023-07-04 | $11.70 | $11.93 | $11.70 | $11.78 | $11.78 | 4,853,800 |
2023-07-03 | $11.99 | $12.12 | $11.70 | $11.73 | $11.73 | 7,734,200 |
2023-06-30 | $11.66 | $12.12 | $11.59 | $11.92 | $11.92 | 8,840,920 |
2023-06-29 | $11.44 | $11.78 | $11.30 | $11.69 | $11.69 | 9,246,480 |
2023-06-28 | $11.27 | $11.36 | $10.76 | $11.32 | $11.32 | 5,507,600 |
2023-06-27 | $11.09 | $11.36 | $11.09 | $11.28 | $11.28 | 3,810,300 |
2023-06-26 | $11.19 | $11.59 | $11.04 | $11.08 | $11.08 | 5,882,900 |
2023-06-21 | $11.66 | $11.78 | $11.34 | $11.39 | $11.39 | 7,132,000 |
2023-06-20 | $11.40 | $11.74 | $11.40 | $11.63 | $11.63 | 8,059,900 |
2023-06-19 | $11.30 | $11.57 | $11.30 | $11.42 | $11.42 | 6,925,100 |
2023-06-16 | $11.05 | $11.33 | $10.98 | $11.31 | $11.31 | 8,457,100 |
2023-06-15 | $10.82 | $11.35 | $10.79 | $11.13 | $11.13 | 8,514,900 |
2023-06-14 | $10.98 | $11.08 | $10.75 | $10.87 | $10.87 | 3,500,900 |
2023-06-13 | $10.90 | $11.02 | $10.81 | $10.99 | $10.99 | 3,835,400 |
2023-06-12 | $10.77 | $10.97 | $10.76 | $10.94 | $10.94 | 3,871,900 |
2023-06-09 | $10.80 | $10.81 | $10.56 | $10.80 | $10.80 | 3,516,200 |
2023-06-08 | $10.88 | $10.95 | $10.63 | $10.72 | $10.72 | 3,529,900 |
2023-06-07 | $10.67 | $10.93 | $10.64 | $10.87 | $10.87 | 3,832,500 |
2023-06-06 | $11.13 | $11.13 | $10.67 | $10.70 | $10.70 | 5,425,300 |
2023-06-05 | $11.02 | $11.40 | $11.00 | $11.12 | $11.12 | 5,065,100 |
2023-06-02 | $11.23 | $11.28 | $11.02 | $11.07 | $11.07 | 4,694,800 |
2023-06-01 | $11.35 | $11.35 | $11.11 | $11.25 | $11.25 | 5,348,900 |
2023-05-31 | $11.27 | $11.38 | $11.20 | $11.26 | $11.26 | 5,749,700 |
2023-05-30 | $11.28 | $11.33 | $11.07 | $11.27 | $11.27 | 5,989,270 |
2023-05-29 | $11.54 | $11.57 | $11.25 | $11.28 | $11.28 | 8,508,600 |
2023-05-26 | $11.62 | $11.68 | $11.46 | $11.53 | $11.53 | 9,866,900 |
2023-05-25 | $11.52 | $11.88 | $11.46 | $11.60 | $11.60 | 13,810,870 |
2023-05-24 | $11.28 | $11.92 | $11.21 | $11.65 | $11.65 | 17,538,400 |
2023-05-23 | $11.17 | $11.65 | $11.16 | $11.32 | $11.32 | 11,613,570 |
2023-05-22 | $11.00 | $11.23 | $10.96 | $11.16 | $11.16 | 7,031,540 |
2023-05-19 | $10.90 | $11.29 | $10.80 | $11.10 | $11.10 | 9,684,000 |
2023-05-18 | $10.76 | $10.97 | $10.69 | $10.95 | $10.95 | 9,999,210 |
2023-05-17 | $10.40 | $10.66 | $10.26 | $10.65 | $10.65 | 6,785,300 |
2023-05-16 | $10.35 | $10.46 | $10.16 | $10.30 | $10.30 | 3,977,400 |
2023-05-15 | $10.16 | $10.33 | $10.06 | $10.32 | $10.32 | 2,765,510 |
2023-05-12 | $10.30 | $10.43 | $10.18 | $10.20 | $10.20 | 3,378,900 |
2023-05-11 | $10.34 | $10.50 | $10.21 | $10.36 | $10.36 | 4,242,400 |
2023-05-10 | $10.31 | $10.34 | $10.10 | $10.27 | $10.27 | 2,983,770 |
2023-05-09 | $10.41 | $10.50 | $10.20 | $10.21 | $10.21 | 4,698,600 |
2023-05-08 | $10.50 | $10.63 | $10.42 | $10.52 | $10.52 | 4,072,500 |
2023-05-05 | $10.53 | $10.77 | $10.35 | $10.50 | $10.50 | 5,284,750 |
2023-05-04 | $10.35 | $10.75 | $10.35 | $10.61 | $10.61 | 5,693,300 |
2023-05-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2023-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2023-04-28 | $10.00 | $10.54 | $10.00 | $10.44 | $10.44 | 7,031,420 |
2023-04-27 | $10.11 | $10.36 | $9.96 | $10.06 | $10.06 | 6,570,000 |
2023-04-26 | $10.00 | $10.32 | $9.98 | $10.11 | $10.11 | 6,019,600 |
2023-04-25 | $10.37 | $10.51 | $9.80 | $10.00 | $10.00 | 8,772,300 |
2023-04-24 | $10.50 | $10.78 | $10.38 | $10.45 | $10.45 | 6,247,670 |
2023-04-21 | $11.32 | $11.54 | $10.65 | $10.65 | $10.65 | 11,027,340 |
2023-04-20 | $11.18 | $11.55 | $11.11 | $11.46 | $11.46 | 8,808,300 |
2023-04-19 | $11.12 | $11.60 | $11.08 | $11.25 | $11.25 | 7,937,800 |
2023-04-18 | $11.40 | $11.40 | $10.90 | $11.13 | $11.13 | 8,370,600 |
2023-04-17 | $11.61 | $11.70 | $11.25 | $11.33 | $11.33 | 8,832,600 |
2023-04-14 | $11.42 | $11.70 | $11.20 | $11.67 | $11.67 | 11,583,640 |
2023-04-13 | $12.20 | $12.22 | $11.40 | $11.42 | $11.42 | 17,784,900 |
2023-04-12 | $12.14 | $12.38 | $12.04 | $12.32 | $12.32 | 11,724,450 |
2023-04-11 | $12.30 | $12.50 | $12.03 | $12.14 | $12.14 | 14,781,400 |
2023-04-10 | $12.60 | $13.06 | $12.24 | $12.41 | $12.41 | 21,152,070 |
2023-04-07 | $12.55 | $13.06 | $12.36 | $12.74 | $12.74 | 26,001,040 |
2023-04-06 | $12.20 | $12.96 | $11.96 | $12.67 | $12.67 | 27,298,200 |
2023-04-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
2023-04-04 | $12.20 | $12.60 | $12.10 | $12.34 | $12.34 | 23,695,540 |
2023-04-03 | $12.08 | $12.43 | $11.81 | $12.34 | $12.34 | 22,481,330 |
2023-03-31 | $11.79 | $12.14 | $11.61 | $11.89 | $11.89 | 15,953,780 |
2023-03-30 | $12.30 | $12.61 | $11.67 | $11.80 | $11.80 | 24,802,900 |
2023-03-29 | $11.95 | $12.70 | $11.71 | $12.60 | $12.60 | 32,553,680 |
2023-03-28 | $11.95 | $12.77 | $11.82 | $12.05 | $12.05 | 32,682,360 |
2023-03-27 | $11.47 | $12.22 | $11.47 | $12.15 | $12.15 | 30,974,520 |
2023-03-24 | $11.20 | $11.84 | $11.12 | $11.42 | $11.42 | 18,784,490 |
2023-03-23 | $11.21 | $11.74 | $11.15 | $11.44 | $11.44 | 19,683,190 |
2023-03-22 | $11.31 | $11.38 | $11.06 | $11.27 | $11.27 | 15,703,070 |
2023-03-21 | $11.80 | $11.80 | $11.25 | $11.46 | $11.46 | 20,273,110 |
2023-03-20 | $12.01 | $12.33 | $11.52 | $11.76 | $11.76 | 27,678,270 |
2023-03-17 | $11.75 | $12.49 | $11.59 | $12.25 | $12.25 | 40,051,350 |
2023-03-16 | $11.51 | $11.90 | $11.42 | $11.70 | $11.70 | 31,123,650 |
2023-03-15 | $10.90 | $12.60 | $10.79 | $11.89 | $11.89 | 45,636,060 |
2023-03-14 | $11.00 | $11.00 | $10.00 | $10.72 | $10.72 | 21,927,550 |
2023-03-13 | $10.64 | $11.99 | $10.64 | $11.30 | $11.30 | 27,048,190 |
2023-03-10 | $11.00 | $11.90 | $10.81 | $10.84 | $10.84 | 24,563,610 |
2023-03-09 | $10.69 | $11.31 | $10.63 | $11.00 | $11.00 | 25,082,570 |
2023-03-08 | $10.00 | $10.90 | $9.92 | $10.75 | $10.75 | 17,201,030 |
2023-03-07 | $10.51 | $10.55 | $10.05 | $10.12 | $10.12 | 5,787,210 |
2023-03-06 | $10.30 | $10.47 | $10.27 | $10.45 | $10.45 | 5,329,800 |
2023-03-03 | $10.43 | $10.58 | $10.25 | $10.38 | $10.38 | 6,001,300 |
2023-03-02 | $10.41 | $10.48 | $10.26 | $10.28 | $10.28 | 4,084,200 |
2023-03-01 | $10.21 | $10.36 | $10.19 | $10.35 | $10.35 | 5,031,600 |
2023-02-28 | $10.19 | $10.24 | $10.08 | $10.21 | $10.21 | 3,250,100 |
2023-02-27 | $10.25 | $10.37 | $10.10 | $10.13 | $10.13 | 4,625,500 |
2023-02-24 | $10.55 | $10.59 | $10.17 | $10.25 | $10.25 | 7,044,800 |
2023-02-23 | $10.40 | $10.71 | $10.23 | $10.51 | $10.51 | 11,231,830 |
2023-02-22 | $10.37 | $10.42 | $10.22 | $10.37 | $10.37 | 4,050,400 |
2023-02-21 | $10.40 | $10.49 | $10.26 | $10.42 | $10.42 | 4,153,800 |
2023-02-20 | $10.27 | $10.40 | $10.22 | $10.40 | $10.40 | 4,313,200 |
2023-02-17 | $10.41 | $10.51 | $10.26 | $10.32 | $10.32 | 5,133,700 |
2023-02-16 | $10.77 | $10.82 | $10.28 | $10.38 | $10.38 | 9,267,930 |
2023-02-15 | $10.58 | $10.78 | $10.56 | $10.77 | $10.77 | 8,436,300 |
2023-02-14 | $10.75 | $10.77 | $10.56 | $10.58 | $10.58 | 6,722,500 |
2023-02-13 | $10.42 | $10.76 | $10.41 | $10.75 | $10.75 | 10,699,350 |
2023-02-10 | $10.60 | $10.68 | $10.45 | $10.49 | $10.49 | 8,842,650 |
2023-02-09 | $10.43 | $10.65 | $10.40 | $10.61 | $10.61 | 12,340,490 |
2023-02-08 | $10.95 | $10.99 | $10.38 | $10.39 | $10.39 | 20,866,330 |
2023-02-07 | $10.95 | $11.25 | $10.89 | $11.08 | $11.08 | 18,670,040 |
2023-02-06 | $11.11 | $11.40 | $10.86 | $11.12 | $11.12 | 26,307,260 |
2023-02-03 | $11.60 | $11.60 | $10.86 | $11.10 | $11.10 | 42,244,580 |
2023-02-02 | $9.68 | $11.62 | $9.66 | $11.62 | $11.62 | 45,790,820 |
2023-02-01 | $9.41 | $9.68 | $9.41 | $9.68 | $9.68 | 4,580,450 |
2023-01-31 | $9.31 | $9.57 | $9.24 | $9.47 | $9.47 | 4,087,130 |
2023-01-30 | $9.22 | $9.42 | $9.20 | $9.35 | $9.35 | 3,988,460 |
2023-01-20 | $9.09 | $9.20 | $9.05 | $9.11 | $9.11 | 2,336,670 |
2023-01-19 | $8.88 | $9.05 | $8.88 | $9.04 | $9.04 | 2,201,050 |
2023-01-18 | $8.90 | $8.97 | $8.90 | $8.92 | $8.92 | 1,196,300 |
2023-01-17 | $8.95 | $9.00 | $8.90 | $8.92 | $8.92 | 1,502,700 |
2023-01-16 | $8.83 | $8.96 | $8.83 | $8.95 | $8.95 | 1,707,000 |
2023-01-13 | $8.94 | $9.03 | $8.80 | $8.87 | $8.87 | 2,316,530 |
2023-01-12 | $8.84 | $9.08 | $8.76 | $8.97 | $8.97 | 3,701,630 |
2023-01-11 | $8.79 | $9.18 | $8.79 | $8.88 | $8.88 | 3,789,330 |
2023-01-10 | $8.85 | $8.87 | $8.79 | $8.79 | $8.79 | 1,281,200 |
2023-01-09 | $8.79 | $8.88 | $8.78 | $8.82 | $8.82 | 1,321,200 |
2023-01-06 | $8.87 | $8.87 | $8.74 | $8.79 | $8.79 | 1,934,500 |
2023-01-05 | $8.72 | $8.82 | $8.72 | $8.79 | $8.79 | 1,578,000 |
2023-01-04 | $8.76 | $8.88 | $8.71 | $8.77 | $8.77 | 1,709,200 |
2023-01-03 | $8.55 | $8.75 | $8.53 | $8.74 | $8.74 | 2,276,400 |
2023-01-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
2022-12-30 | $8.47 | $8.58 | $8.47 | $8.54 | $8.54 | 884,100 |
2022-12-29 | $8.53 | $8.60 | $8.47 | $8.47 | $8.47 | 1,134,200 |
2022-12-28 | $8.74 | $8.74 | $8.48 | $8.54 | $8.54 | 2,130,400 |
2022-12-27 | $8.81 | $8.83 | $8.62 | $8.78 | $8.78 | 2,025,670 |
2022-12-26 | $8.62 | $8.81 | $8.57 | $8.77 | $8.77 | 1,516,700 |
2022-12-23 | $8.64 | $8.72 | $8.51 | $8.62 | $8.62 | 1,985,700 |
2022-12-22 | $8.87 | $8.88 | $8.57 | $8.59 | $8.59 | 1,881,130 |
2022-12-21 | $8.93 | $9.03 | $8.75 | $8.80 | $8.80 | 2,198,500 |
2022-12-20 | $9.02 | $9.15 | $8.89 | $9.03 | $9.03 | 2,258,300 |
2022-12-19 | $9.40 | $9.46 | $8.95 | $9.03 | $9.03 | 4,479,300 |
2022-12-16 | $9.68 | $9.74 | $9.45 | $9.46 | $9.46 | 4,579,500 |
2022-12-15 | $9.50 | $9.88 | $9.38 | $9.74 | $9.74 | 8,052,520 |
2022-12-14 | $9.49 | $9.80 | $9.42 | $9.50 | $9.50 | 6,288,540 |
2022-12-13 | $9.47 | $9.47 | $9.23 | $9.23 | $9.23 | 2,396,020 |
2022-12-12 | $9.34 | $9.56 | $9.31 | $9.44 | $9.44 | 2,358,900 |
2022-12-09 | $9.35 | $9.57 | $9.31 | $9.36 | $9.36 | 2,257,000 |
2022-12-08 | $9.56 | $9.65 | $9.40 | $9.41 | $9.41 | 3,118,700 |
2022-12-07 | $9.58 | $9.82 | $9.46 | $9.65 | $9.65 | 6,111,840 |
2022-12-06 | $9.41 | $9.88 | $9.32 | $9.68 | $9.68 | 6,722,060 |
2022-12-05 | $9.42 | $9.48 | $9.36 | $9.44 | $9.44 | 2,581,530 |
2022-12-01 | $9.36 | $9.51 | $9.30 | $9.32 | $9.32 | 3,239,230 |
2022-11-30 | $9.42 | $9.43 | $9.26 | $9.32 | $9.32 | 2,072,100 |
2022-11-29 | $9.18 | $9.43 | $9.15 | $9.40 | $9.40 | 2,542,100 |
2022-11-28 | $9.36 | $9.44 | $9.13 | $9.18 | $9.18 | 3,360,470 |
2022-11-25 | $9.78 | $9.87 | $9.40 | $9.42 | $9.42 | 3,978,720 |
2022-11-24 | $9.90 | $9.97 | $9.75 | $9.76 | $9.76 | 5,878,490 |
2022-11-23 | $9.75 | $10.27 | $9.34 | $9.99 | $9.99 | 11,735,620 |
2022-11-22 | $9.91 | $10.22 | $9.75 | $9.81 | $9.81 | 9,196,500 |
2022-11-21 | $9.75 | $9.95 | $9.69 | $9.87 | $9.87 | 4,778,520 |
2022-11-18 | $9.90 | $10.12 | $9.74 | $9.75 | $9.75 | 7,452,500 |
2022-11-17 | $9.75 | $9.87 | $9.63 | $9.87 | $9.87 | 4,598,230 |
2022-11-16 | $9.72 | $9.95 | $9.71 | $9.73 | $9.73 | 5,236,600 |
2022-11-15 | $9.41 | $9.75 | $9.31 | $9.71 | $9.71 | 6,757,830 |
2022-11-14 | $9.46 | $9.54 | $9.31 | $9.40 | $9.40 | 4,026,700 |
2022-11-11 | $9.56 | $9.72 | $9.46 | $9.46 | $9.46 | 5,391,200 |
2022-11-10 | $9.63 | $9.73 | $9.41 | $9.41 | $9.41 | 5,400,430 |
2022-11-09 | $9.65 | $9.88 | $9.56 | $9.73 | $9.73 | 5,546,270 |
2022-11-08 | $9.74 | $9.74 | $9.52 | $9.64 | $9.64 | 3,943,100 |
2022-11-07 | $9.75 | $9.80 | $9.61 | $9.68 | $9.68 | 5,242,260 |
2022-11-04 | $9.75 | $9.96 | $9.65 | $9.79 | $9.79 | 7,409,500 |
2022-11-03 | $9.51 | $9.84 | $9.47 | $9.70 | $9.70 | 6,916,260 |
2022-11-02 | $9.60 | $9.80 | $9.56 | $9.58 | $9.58 | 5,652,030 |
2022-11-01 | $9.54 | $9.78 | $9.50 | $9.69 | $9.69 | 6,678,600 |
2022-10-31 | $9.12 | $9.67 | $9.05 | $9.61 | $9.61 | 5,609,300 |
2022-10-28 | $9.50 | $9.85 | $9.28 | $9.36 | $9.36 | 7,334,200 |
2022-10-27 | $9.57 | $9.80 | $9.47 | $9.55 | $9.55 | 6,454,300 |
2022-10-26 | $9.41 | $9.88 | $9.25 | $9.68 | $9.68 | 9,554,710 |
2022-10-25 | $9.24 | $9.67 | $9.07 | $9.49 | $9.49 | 7,796,650 |
2022-10-24 | $9.51 | $9.91 | $9.35 | $9.35 | $9.35 | 8,812,450 |
2022-10-21 | $9.93 | $9.93 | $9.26 | $9.45 | $9.45 | 14,160,040 |
2022-10-20 | $8.90 | $9.98 | $8.86 | $9.98 | $9.98 | 15,616,620 |
2022-10-19 | $9.04 | $9.18 | $9.00 | $9.01 | $9.01 | 3,176,800 |
2022-10-18 | $9.19 | $9.19 | $8.98 | $9.05 | $9.05 | 3,603,100 |
2022-10-17 | $8.78 | $9.19 | $8.75 | $9.19 | $9.19 | 4,641,990 |
2022-10-14 | $8.78 | $8.88 | $8.76 | $8.80 | $8.80 | 2,683,090 |
2022-10-13 | $8.64 | $8.82 | $8.51 | $8.75 | $8.75 | 2,679,080 |
2022-10-12 | $8.38 | $8.65 | $8.26 | $8.64 | $8.64 | 2,651,500 |
2022-10-11 | $8.24 | $8.39 | $8.13 | $8.33 | $8.33 | 2,098,400 |
2022-10-10 | $8.30 | $8.41 | $8.10 | $8.13 | $8.13 | 1,709,870 |
2022-09-30 | $8.57 | $8.59 | $8.37 | $8.37 | $8.37 | 1,438,100 |
2022-09-29 | $8.69 | $8.80 | $8.50 | $8.55 | $8.55 | 1,908,900 |
2022-09-28 | $8.98 | $8.99 | $8.65 | $8.65 | $8.65 | 2,112,600 |
2022-09-27 | $8.58 | $8.97 | $8.58 | $8.97 | $8.97 | 3,080,100 |
2022-09-26 | $8.79 | $8.79 | $8.55 | $8.58 | $8.58 | 2,370,490 |
2022-09-23 | $9.07 | $9.08 | $8.73 | $8.82 | $8.82 | 2,383,400 |
2022-09-22 | $9.09 | $9.19 | $9.02 | $9.07 | $9.07 | 2,024,790 |
2022-09-21 | $9.10 | $9.17 | $8.90 | $9.11 | $9.11 | 2,684,420 |
2022-09-20 | $8.91 | $9.23 | $8.88 | $9.08 | $9.08 | 2,917,220 |
2022-09-19 | $8.94 | $9.04 | $8.76 | $8.88 | $8.88 | 2,192,400 |
2022-09-16 | $9.03 | $9.12 | $8.87 | $8.87 | $8.87 | 2,237,550 |
2022-09-15 | $9.50 | $9.51 | $8.96 | $9.10 | $9.10 | 4,459,840 |
2022-09-14 | $9.50 | $9.55 | $9.34 | $9.45 | $9.45 | 2,640,000 |
2022-09-13 | $9.51 | $9.70 | $9.41 | $9.63 | $9.63 | 2,293,730 |
2022-09-12 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
2022-09-09 | $9.48 | $9.56 | $9.40 | $9.51 | $9.51 | 2,063,100 |
2022-09-08 | $9.89 | $9.89 | $9.50 | $9.54 | $9.54 | 3,469,900 |
2022-09-07 | $9.70 | $9.90 | $9.65 | $9.80 | $9.80 | 4,515,500 |
2022-09-06 | $9.61 | $9.69 | $9.55 | $9.66 | $9.66 | 2,433,900 |
2022-09-05 | $9.62 | $9.74 | $9.50 | $9.63 | $9.63 | 2,311,400 |
2022-09-02 | $9.40 | $9.69 | $9.36 | $9.62 | $9.62 | 2,845,500 |
2022-09-01 | $9.39 | $9.57 | $9.35 | $9.40 | $9.40 | 2,327,800 |
2022-08-31 | $9.81 | $9.86 | $9.40 | $9.44 | $9.44 | 3,867,900 |
2022-08-30 | $9.97 | $10.04 | $9.74 | $9.82 | $9.82 | 2,946,800 |
2022-08-29 | $9.81 | $9.94 | $9.58 | $9.94 | $9.94 | 2,538,700 |
2022-08-26 | $10.13 | $10.19 | $9.82 | $9.83 | $9.83 | 4,054,240 |
2022-08-25 | $10.34 | $10.46 | $9.93 | $10.07 | $10.07 | 5,517,600 |
2022-08-24 | $10.89 | $10.94 | $10.25 | $10.27 | $10.27 | 7,345,440 |
2022-08-23 | $10.91 | $11.01 | $10.68 | $10.85 | $10.85 | 6,124,240 |
2022-08-22 | $10.94 | $11.15 | $10.80 | $10.97 | $10.97 | 5,828,100 |
2022-08-19 | $11.60 | $11.60 | $10.88 | $10.92 | $10.92 | 12,584,300 |
2022-08-18 | $11.41 | $11.65 | $11.27 | $11.55 | $11.55 | 10,471,600 |
2022-08-17 | $11.46 | $11.50 | $11.23 | $11.39 | $11.39 | 7,416,100 |
2022-08-16 | $11.48 | $11.55 | $11.34 | $11.45 | $11.45 | 6,412,000 |
2022-08-15 | $11.50 | $11.68 | $11.32 | $11.41 | $11.41 | 8,557,100 |
2022-08-12 | $11.52 | $11.98 | $11.47 | $11.50 | $11.50 | 12,621,840 |
2022-08-11 | $11.60 | $11.88 | $11.52 | $11.62 | $11.62 | 12,472,940 |
2022-08-10 | $11.35 | $11.88 | $11.35 | $11.68 | $11.68 | 16,043,280 |
2022-08-09 | $11.82 | $11.97 | $11.44 | $11.62 | $11.62 | 17,480,350 |
2022-08-08 | $12.09 | $12.26 | $11.79 | $11.97 | $11.97 | 27,114,340 |
2022-08-05 | $11.80 | $12.86 | $11.68 | $12.43 | $12.43 | 40,500,220 |
2022-08-04 | $10.88 | $13.03 | $10.80 | $12.29 | $12.29 | 46,102,800 |
2022-08-03 | $10.51 | $11.35 | $10.51 | $10.86 | $10.86 | 15,990,000 |
2022-08-02 | $10.78 | $10.83 | $10.40 | $10.44 | $10.44 | 8,332,250 |
2022-08-01 | $10.72 | $11.15 | $10.67 | $10.91 | $10.91 | 8,424,540 |
2022-07-29 | $10.83 | $10.97 | $10.66 | $10.69 | $10.69 | 8,284,200 |
2022-07-28 | $10.71 | $11.14 | $10.62 | $10.89 | $10.89 | 10,014,200 |
2022-07-27 | $10.35 | $10.68 | $10.30 | $10.62 | $10.62 | 5,356,460 |
2022-07-26 | $10.25 | $10.45 | $10.10 | $10.40 | $10.40 | 3,832,490 |
2022-07-25 | $10.33 | $10.56 | $10.24 | $10.25 | $10.25 | 4,175,400 |
2022-07-22 | $10.78 | $10.85 | $10.27 | $10.41 | $10.41 | 7,835,850 |
2022-07-21 | $10.32 | $10.80 | $10.31 | $10.53 | $10.53 | 9,672,690 |
2022-07-20 | $10.25 | $10.44 | $10.11 | $10.38 | $10.38 | 5,174,880 |
2022-07-19 | $10.14 | $10.25 | $9.97 | $10.20 | $10.20 | 4,434,400 |
2022-07-18 | $10.07 | $10.12 | $9.91 | $10.05 | $10.05 | 4,250,800 |
2022-07-15 | $10.11 | $10.11 | $9.82 | $9.91 | $9.91 | 3,878,510 |
2022-07-14 | $10.14 | $10.18 | $10.02 | $10.03 | $10.03 | 3,472,210 |
2022-07-13 | $9.93 | $10.16 | $9.93 | $10.12 | $10.12 | 3,541,500 |
2022-07-12 | $10.31 | $10.31 | $9.93 | $9.93 | $9.93 | 4,420,400 |
2022-07-11 | $10.32 | $10.45 | $10.19 | $10.27 | $10.27 | 4,602,700 |
2022-07-08 | $10.37 | $10.63 | $10.36 | $10.37 | $10.37 | 6,299,000 |
2022-07-07 | $10.46 | $10.89 | $10.37 | $10.54 | $10.54 | 11,347,350 |
2022-07-06 | $10.07 | $10.90 | $10.02 | $10.58 | $10.58 | 13,298,500 |
2022-07-05 | $10.29 | $10.29 | $9.98 | $10.12 | $10.12 | 4,598,490 |
2022-07-04 | $10.48 | $10.52 | $10.16 | $10.20 | $10.20 | 6,595,700 |
2022-07-01 | $10.34 | $10.65 | $10.34 | $10.51 | $10.51 | 6,678,510 |
2022-06-30 | $10.50 | $10.94 | $10.40 | $10.40 | $10.40 | 8,879,900 |
2022-06-29 | $10.82 | $11.08 | $10.51 | $10.52 | $10.52 | 11,613,800 |
2022-06-28 | $10.38 | $11.40 | $10.26 | $10.78 | $10.78 | 19,367,800 |
2022-06-27 | $10.14 | $10.50 | $10.02 | $10.48 | $10.48 | 13,175,760 |
2022-06-24 | $10.18 | $10.26 | $10.03 | $10.08 | $10.08 | 9,031,900 |
2022-06-23 | $10.10 | $10.52 | $10.08 | $10.25 | $10.25 | 12,010,660 |
2022-06-22 | $10.86 | $10.88 | $10.18 | $10.31 | $10.31 | 23,173,980 |
2022-06-21 | $9.51 | $11.35 | $9.51 | $10.98 | $10.98 | 26,942,000 |
2022-06-20 | $9.36 | $9.51 | $9.32 | $9.46 | $9.46 | 2,660,300 |
2022-06-17 | $9.28 | $9.44 | $9.13 | $9.34 | $9.34 | 2,853,250 |
2022-06-16 | $9.21 | $9.44 | $9.14 | $9.35 | $9.35 | 3,390,500 |
2022-06-15 | $9.09 | $9.34 | $9.09 | $9.12 | $9.12 | 2,480,050 |
2022-06-14 | $9.00 | $9.12 | $8.85 | $9.12 | $9.12 | 2,598,750 |
2022-06-13 | $9.04 | $9.14 | $8.85 | $9.09 | $9.09 | 2,160,670 |
2022-06-10 | $8.80 | $9.07 | $8.71 | $8.95 | $8.95 | 1,636,730 |
2022-06-09 | $9.01 | $9.10 | $8.77 | $8.83 | $8.83 | 2,367,900 |
2022-06-08 | $9.25 | $9.31 | $8.93 | $9.12 | $9.12 | 2,581,900 |
2022-06-07 | $9.41 | $9.53 | $9.16 | $9.24 | $9.24 | 2,752,300 |
2022-06-06 | $9.28 | $9.58 | $9.27 | $9.40 | $9.40 | 2,711,450 |
2022-06-02 | $9.16 | $9.30 | $9.09 | $9.27 | $9.27 | 2,274,800 |
2022-06-01 | $9.11 | $9.25 | $9.05 | $9.13 | $9.13 | 1,518,200 |
2022-05-31 | $9.18 | $9.20 | $8.97 | $9.14 | $9.14 | 1,790,100 |
2022-05-30 | $9.05 | $9.15 | $8.95 | $9.14 | $9.14 | 2,469,100 |
2022-05-27 | $9.04 | $9.07 | $8.82 | $8.95 | $8.95 | 1,684,900 |
2022-05-26 | $9.05 | $9.12 | $8.84 | $8.97 | $8.97 | 1,723,810 |
2022-05-25 | $8.82 | $9.07 | $8.80 | $9.01 | $9.01 | 2,060,500 |
2022-05-24 | $9.21 | $9.35 | $8.78 | $8.80 | $8.80 | 3,447,700 |
2022-05-23 | $9.10 | $9.27 | $9.10 | $9.24 | $9.24 | 2,375,630 |
2022-05-20 | $9.12 | $9.19 | $9.01 | $9.13 | $9.13 | 2,861,700 |
2022-05-19 | $8.79 | $9.18 | $8.72 | $9.09 | $9.09 | 3,497,600 |
2022-05-18 | $8.77 | $8.95 | $8.65 | $8.85 | $8.85 | 2,773,500 |
2022-05-17 | $8.78 | $8.78 | $8.57 | $8.74 | $8.74 | 1,996,700 |
2022-05-16 | $8.77 | $8.84 | $8.66 | $8.71 | $8.71 | 1,720,400 |
2022-05-13 | $8.62 | $8.72 | $8.53 | $8.67 | $8.67 | 1,732,000 |
2022-05-12 | $8.49 | $8.71 | $8.43 | $8.60 | $8.60 | 2,094,300 |
2022-05-11 | $8.52 | $8.82 | $8.50 | $8.53 | $8.53 | 3,340,400 |
2022-05-10 | $8.28 | $8.68 | $8.23 | $8.53 | $8.53 | 2,206,200 |
2022-05-09 | $8.25 | $8.46 | $8.15 | $8.36 | $8.36 | 1,523,700 |
2022-05-06 | $8.16 | $8.37 | $8.08 | $8.27 | $8.27 | 1,845,340 |
2022-05-05 | $8.20 | $8.46 | $8.12 | $8.36 | $8.36 | 2,557,400 |
2022-05-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2022-05-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
2022-04-29 | $8.01 | $8.30 | $7.90 | $8.19 | $8.19 | 3,104,200 |
2022-04-28 | $7.97 | $8.12 | $7.75 | $7.86 | $7.86 | 2,776,300 |
2022-04-27 | $7.68 | $8.06 | $7.45 | $7.99 | $7.99 | 3,127,200 |
2022-04-26 | $8.10 | $8.44 | $7.62 | $7.71 | $7.71 | 3,082,300 |
2022-04-25 | $8.82 | $8.83 | $8.06 | $8.06 | $8.06 | 3,607,600 |
2022-04-22 | $9.03 | $9.10 | $8.86 | $8.87 | $8.87 | 1,760,700 |
2022-04-21 | $9.62 | $9.63 | $9.01 | $9.05 | $9.05 | 2,776,200 |
2022-04-20 | $9.79 | $9.90 | $9.60 | $9.62 | $9.62 | 1,168,900 |
2022-04-19 | $9.71 | $9.92 | $9.71 | $9.78 | $9.78 | 1,101,300 |
2022-04-18 | $9.75 | $9.83 | $9.51 | $9.75 | $9.75 | 1,382,600 |
2022-04-15 | $10.00 | $10.01 | $9.75 | $9.75 | $9.75 | 2,376,150 |
2022-04-14 | $10.24 | $10.41 | $10.05 | $10.09 | $10.09 | 2,770,100 |
2022-04-13 | $10.00 | $10.60 | $9.83 | $10.14 | $10.14 | 4,551,400 |
2022-04-12 | $9.90 | $10.05 | $9.72 | $10.03 | $10.03 | 2,295,440 |
2022-04-11 | $10.13 | $10.35 | $9.85 | $9.94 | $9.94 | 2,738,300 |
2022-04-08 | $10.18 | $10.59 | $9.75 | $10.29 | $10.29 | 3,933,040 |
2022-04-07 | $10.33 | $10.40 | $10.16 | $10.18 | $10.18 | 2,265,000 |
2022-04-06 | $10.33 | $10.47 | $10.24 | $10.41 | $10.41 | 1,384,840 |
2022-04-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2022-04-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
2022-04-01 | $10.55 | $10.55 | $10.26 | $10.29 | $10.29 | 1,781,200 |
2022-03-31 | $10.50 | $10.62 | $10.38 | $10.54 | $10.54 | 1,859,300 |
2022-03-30 | $10.43 | $10.58 | $10.38 | $10.46 | $10.46 | 1,765,800 |
2022-03-29 | $10.72 | $10.76 | $10.35 | $10.38 | $10.38 | 2,404,800 |
2022-03-28 | $10.86 | $10.94 | $10.58 | $10.70 | $10.70 | 1,759,620 |
2022-03-25 | $10.85 | $10.95 | $10.78 | $10.86 | $10.86 | 1,580,500 |
2022-03-24 | $11.02 | $11.02 | $10.79 | $10.80 | $10.80 | 2,626,500 |
2022-03-23 | $11.12 | $11.19 | $10.97 | $11.07 | $11.07 | 3,127,100 |
2022-03-22 | $11.00 | $11.15 | $10.99 | $11.03 | $11.03 | 1,971,900 |
2022-03-21 | $10.95 | $11.18 | $10.95 | $11.13 | $11.13 | 3,062,210 |
2022-03-18 | $10.88 | $11.29 | $10.81 | $11.04 | $11.04 | 3,956,550 |
2022-03-17 | $10.75 | $11.42 | $10.68 | $10.92 | $10.92 | 5,666,100 |
2022-03-16 | $10.45 | $10.68 | $10.12 | $10.62 | $10.62 | 3,356,100 |
2022-03-15 | $10.81 | $10.98 | $10.30 | $10.32 | $10.32 | 2,965,340 |
2022-03-14 | $11.15 | $11.18 | $10.85 | $10.89 | $10.89 | 2,419,300 |
2022-03-11 | $10.95 | $11.27 | $10.85 | $11.23 | $11.23 | 2,630,790 |
2022-03-10 | $11.14 | $11.34 | $11.11 | $11.12 | $11.12 | 2,951,990 |
2022-03-09 | $11.19 | $11.31 | $10.50 | $10.97 | $10.97 | 3,932,900 |
2022-03-08 | $11.22 | $11.75 | $10.79 | $11.14 | $11.14 | 4,250,040 |
2022-03-07 | $11.24 | $11.52 | $11.16 | $11.28 | $11.28 | 2,447,500 |
2022-03-04 | $11.52 | $11.76 | $11.27 | $11.35 | $11.35 | 3,585,000 |
2022-03-03 | $11.86 | $11.98 | $11.63 | $11.65 | $11.65 | 2,802,690 |
2022-03-02 | $11.77 | $11.92 | $11.75 | $11.79 | $11.79 | 2,339,190 |
2022-03-01 | $11.81 | $11.92 | $11.71 | $11.87 | $11.87 | 2,396,500 |
2022-02-28 | $11.88 | $11.92 | $11.58 | $11.77 | $11.77 | 3,057,400 |
2022-02-25 | $12.26 | $12.32 | $11.86 | $11.88 | $11.88 | 4,858,700 |
2022-02-24 | $12.52 | $12.56 | $11.89 | $12.09 | $12.09 | 9,399,500 |
2022-02-23 | $11.92 | $12.89 | $11.91 | $12.52 | $12.52 | 11,034,200 |
2022-02-22 | $11.79 | $12.25 | $11.67 | $12.02 | $12.02 | 5,779,400 |
2022-02-21 | $11.81 | $11.92 | $11.70 | $11.88 | $11.88 | 3,329,720 |
2022-02-18 | $11.71 | $11.94 | $11.62 | $11.81 | $11.81 | 3,549,050 |
2022-02-17 | $11.61 | $12.25 | $11.55 | $11.85 | $11.85 | 6,529,940 |
2022-02-16 | $11.55 | $12.60 | $11.40 | $12.01 | $12.01 | 9,487,600 |
2022-02-15 | $12.00 | $12.16 | $11.39 | $11.55 | $11.55 | 8,085,600 |
2022-02-14 | $10.96 | $13.00 | $10.93 | $11.91 | $11.91 | 12,523,200 |
2022-02-11 | $11.19 | $11.20 | $10.89 | $10.96 | $10.96 | 1,964,800 |
2022-02-10 | $11.34 | $11.38 | $11.07 | $11.16 | $11.16 | 2,122,000 |
2022-02-09 | $11.30 | $11.40 | $11.23 | $11.34 | $11.34 | 1,971,600 |
2022-02-08 | $11.12 | $11.42 | $11.05 | $11.26 | $11.26 | 2,369,800 |
2022-02-07 | $11.12 | $11.20 | $10.90 | $11.12 | $11.12 | 2,554,240 |
2022-02-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2022-02-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2022-02-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2022-02-01 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
2022-01-28 | $10.35 | $10.95 | $10.35 | $10.91 | $10.91 | 4,283,700 |
2022-01-27 | $10.81 | $10.84 | $10.33 | $10.35 | $10.35 | 2,873,600 |
2022-01-26 | $10.76 | $10.88 | $10.54 | $10.79 | $10.79 | 2,674,000 |
2022-01-25 | $11.23 | $11.36 | $10.60 | $10.76 | $10.76 | 5,371,300 |
2022-01-24 | $11.37 | $11.54 | $11.30 | $11.48 | $11.48 | 1,723,200 |
2022-01-21 | $11.49 | $11.65 | $11.19 | $11.37 | $11.37 | 3,250,200 |
2022-01-20 | $12.48 | $12.48 | $11.50 | $11.54 | $11.54 | 7,421,100 |
2022-01-19 | $12.46 | $12.57 | $12.36 | $12.41 | $12.41 | 2,194,840 |
2022-01-18 | $12.73 | $12.73 | $12.36 | $12.46 | $12.46 | 3,806,730 |
2022-01-17 | $12.43 | $12.70 | $12.36 | $12.65 | $12.65 | 2,594,530 |
2022-01-14 | $12.53 | $12.69 | $12.39 | $12.40 | $12.40 | 2,765,230 |
2022-01-13 | $12.89 | $12.89 | $12.54 | $12.58 | $12.58 | 2,836,600 |
2022-01-12 | $12.75 | $12.87 | $12.65 | $12.82 | $12.82 | 2,448,600 |
2022-01-11 | $12.76 | $12.83 | $12.60 | $12.67 | $12.67 | 2,134,400 |
2022-01-10 | $12.59 | $12.78 | $12.44 | $12.72 | $12.72 | 1,943,200 |
2022-01-07 | $12.84 | $12.98 | $12.54 | $12.55 | $12.55 | 3,337,610 |
2022-01-06 | $12.81 | $13.00 | $12.75 | $12.86 | $12.86 | 2,993,500 |
2022-01-05 | $13.14 | $13.14 | $12.64 | $12.80 | $12.80 | 4,282,100 |
2022-01-04 | $12.99 | $13.13 | $12.81 | $13.09 | $13.09 | 3,988,700 |
2022-01-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
2021-12-31 | $12.81 | $12.92 | $12.79 | $12.89 | $12.89 | 2,470,500 |
2021-12-30 | $12.86 | $12.96 | $12.79 | $12.82 | $12.82 | 3,017,000 |
2021-12-29 | $12.80 | $12.99 | $12.80 | $12.86 | $12.86 | 3,170,300 |
2021-12-28 | $12.62 | $13.01 | $12.62 | $12.94 | $12.94 | 4,415,000 |
2021-12-27 | $12.55 | $12.70 | $12.36 | $12.62 | $12.62 | 4,189,600 |
2021-12-24 | $12.87 | $13.03 | $12.53 | $12.55 | $12.55 | 5,221,400 |
2021-12-23 | $13.33 | $13.38 | $12.85 | $12.91 | $12.91 | 5,855,800 |
2021-12-22 | $13.35 | $13.52 | $13.25 | $13.32 | $13.32 | 3,098,100 |
2021-12-21 | $13.17 | $13.43 | $13.05 | $13.41 | $13.41 | 4,563,010 |
2021-12-20 | $13.48 | $13.64 | $13.17 | $13.18 | $13.18 | 4,907,100 |
2021-12-17 | $13.82 | $13.91 | $13.55 | $13.56 | $13.56 | 5,169,150 |
2021-12-16 | $13.65 | $13.92 | $13.65 | $13.91 | $13.91 | 5,223,060 |
2021-12-15 | $13.72 | $13.85 | $13.56 | $13.64 | $13.64 | 4,499,990 |
2021-12-14 | $13.60 | $13.90 | $13.40 | $13.79 | $13.79 | 5,592,970 |
2021-12-13 | $13.60 | $13.73 | $13.50 | $13.62 | $13.62 | 6,032,500 |
2021-12-10 | $13.90 | $14.07 | $13.75 | $13.84 | $13.84 | 4,650,610 |
2021-12-09 | $14.08 | $14.18 | $13.89 | $13.92 | $13.92 | 5,899,390 |
2021-12-08 | $13.88 | $13.99 | $13.70 | $13.99 | $13.99 | 4,944,750 |
2021-12-07 | $14.03 | $14.19 | $13.63 | $13.77 | $13.77 | 6,700,600 |
2021-12-06 | $14.28 | $14.56 | $14.00 | $14.00 | $14.00 | 9,494,820 |
2021-12-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 14,950,890 |
2021-12-02 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 15,764,970 |
2021-12-01 | $13.56 | $15.97 | $13.42 | $14.80 | $14.80 | 30,986,200 |
2021-11-30 | $13.39 | $13.85 | $13.39 | $13.47 | $13.47 | 7,699,500 |
2021-11-29 | $13.40 | $13.64 | $13.22 | $13.32 | $13.32 | 5,973,200 |
2021-11-26 | $14.00 | $14.08 | $13.65 | $13.71 | $13.71 | 6,289,310 |
2021-11-25 | $13.93 | $14.20 | $13.74 | $14.08 | $14.08 | 6,508,400 |
2021-11-24 | $14.18 | $14.24 | $13.87 | $13.96 | $13.96 | 5,998,400 |
2021-11-23 | $14.16 | $14.33 | $14.02 | $14.17 | $14.17 | 7,051,500 |
2021-11-22 | $13.90 | $14.36 | $13.88 | $14.18 | $14.18 | 9,048,970 |
2021-11-19 | $13.68 | $14.00 | $13.62 | $13.90 | $13.90 | 6,952,000 |
2021-11-18 | $14.15 | $14.54 | $13.68 | $13.70 | $13.70 | 11,648,270 |
2021-11-17 | $13.62 | $13.92 | $13.62 | $13.87 | $13.87 | 5,988,570 |
2021-11-16 | $14.12 | $14.14 | $13.58 | $13.63 | $13.63 | 7,790,200 |
2021-11-15 | $14.20 | $14.21 | $13.96 | $14.09 | $14.09 | 6,247,300 |
2021-11-12 | $13.90 | $14.13 | $13.87 | $14.13 | $14.13 | 7,756,100 |
2021-11-11 | $13.71 | $14.25 | $13.71 | $14.03 | $14.03 | 10,343,200 |
2021-11-10 | $13.66 | $13.88 | $13.60 | $13.86 | $13.86 | 6,752,400 |
2021-11-09 | $13.50 | $13.78 | $13.50 | $13.75 | $13.75 | 6,233,150 |
2021-11-08 | $13.71 | $13.71 | $13.39 | $13.56 | $13.56 | 5,693,100 |
2021-11-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 8,099,950 |
2021-11-04 | $13.50 | $13.86 | $13.50 | $13.68 | $13.68 | 7,571,500 |
2021-11-03 | $13.35 | $13.63 | $13.24 | $13.42 | $13.42 | 4,577,000 |
2021-11-02 | $13.45 | $13.80 | $13.30 | $13.37 | $13.37 | 7,217,300 |
2021-11-01 | $13.31 | $13.67 | $13.07 | $13.59 | $13.59 | 5,616,600 |
2021-10-29 | $13.16 | $13.38 | $12.97 | $13.29 | $13.29 | 3,724,580 |
2021-10-28 | $13.25 | $13.65 | $13.01 | $13.05 | $13.05 | 5,522,350 |
2021-10-27 | $13.49 | $13.90 | $13.31 | $13.40 | $13.40 | 7,568,600 |
2021-10-26 | $13.28 | $13.80 | $13.12 | $13.61 | $13.61 | 9,494,500 |
2021-10-25 | $12.88 | $13.50 | $12.71 | $13.29 | $13.29 | 6,393,200 |
2021-10-22 | $12.80 | $13.38 | $12.76 | $13.11 | $13.11 | 7,183,700 |
2021-10-21 | $13.01 | $13.08 | $12.64 | $12.68 | $12.68 | 4,033,700 |
2021-10-20 | $13.18 | $13.24 | $12.82 | $13.01 | $13.01 | 4,045,100 |
2021-10-19 | $13.20 | $13.45 | $13.18 | $13.23 | $13.23 | 2,793,700 |
2021-10-18 | $13.27 | $13.30 | $13.04 | $13.16 | $13.16 | 2,357,000 |
2021-10-15 | $13.28 | $13.55 | $13.15 | $13.20 | $13.20 | 3,291,100 |
2021-10-14 | $13.33 | $13.58 | $13.26 | $13.36 | $13.36 | 3,393,000 |
2021-10-13 | $13.00 | $13.56 | $12.91 | $13.45 | $13.45 | 4,717,200 |
2021-10-12 | $13.29 | $13.29 | $12.76 | $12.93 | $12.93 | 3,100,600 |
2021-10-11 | $13.30 | $13.50 | $13.10 | $13.32 | $13.32 | 3,057,950 |
2021-10-08 | $13.15 | $13.44 | $13.11 | $13.29 | $13.29 | 3,312,800 |
2021-10-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2021-10-06 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
2021-09-30 | $12.80 | $13.09 | $12.65 | $12.97 | $12.97 | 3,180,900 |
2021-09-29 | $13.33 | $13.33 | $12.58 | $12.59 | $12.59 | 4,574,100 |
2021-09-28 | $13.38 | $13.49 | $13.22 | $13.33 | $13.33 | 2,637,300 |
2021-09-27 | $13.60 | $13.73 | $13.15 | $13.18 | $13.18 | 4,566,300 |
2021-09-24 | $13.98 | $14.00 | $13.55 | $13.57 | $13.57 | 4,692,300 |
2021-09-23 | $13.86 | $14.23 | $13.86 | $13.98 | $13.98 | 4,991,500 |
2021-09-22 | $13.58 | $13.96 | $13.46 | $13.86 | $13.86 | 3,487,350 |
2021-09-21 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
2021-09-20 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
2021-09-17 | $13.61 | $14.10 | $13.43 | $13.84 | $13.84 | 4,981,500 |
2021-09-16 | $14.15 | $14.28 | $13.59 | $13.60 | $13.60 | 7,165,760 |
2021-09-15 | $14.50 | $14.50 | $14.07 | $14.13 | $14.13 | 8,022,900 |
2021-09-14 | $14.80 | $15.19 | $14.59 | $14.59 | $14.59 | 9,332,500 |
2021-09-13 | $14.80 | $15.74 | $14.80 | $15.04 | $15.04 | 14,789,240 |
2021-09-10 | $14.45 | $14.97 | $14.31 | $14.76 | $14.76 | 10,714,540 |
2021-09-09 | $14.89 | $14.89 | $14.45 | $14.46 | $14.46 | 9,722,000 |
2021-09-08 | $14.69 | $15.20 | $14.45 | $15.04 | $15.04 | 13,396,990 |
2021-09-07 | $14.55 | $14.79 | $14.43 | $14.63 | $14.63 | 7,181,400 |
2021-09-06 | $14.33 | $14.76 | $14.12 | $14.64 | $14.64 | 9,252,090 |
2021-09-03 | $14.00 | $14.92 | $13.85 | $14.48 | $14.48 | 12,273,500 |
2021-09-02 | $14.35 | $14.35 | $13.93 | $14.08 | $14.08 | 8,138,500 |
2021-09-01 | $14.26 | $14.52 | $13.81 | $14.39 | $14.39 | 9,191,600 |
2021-08-31 | $14.65 | $14.66 | $14.01 | $14.32 | $14.32 | 9,500,900 |
2021-08-30 | $14.68 | $15.02 | $14.55 | $14.75 | $14.75 | 9,402,500 |
2021-08-27 | $15.61 | $15.68 | $14.70 | $14.82 | $14.82 | 14,386,000 |
2021-08-26 | $16.15 | $16.28 | $15.38 | $15.50 | $15.50 | 12,076,100 |
2021-08-25 | $16.46 | $16.80 | $16.13 | $16.21 | $16.21 | 13,915,030 |
2021-08-24 | $17.00 | $17.66 | $16.62 | $16.76 | $16.76 | 19,966,400 |
2021-08-23 | $15.88 | $17.08 | $15.84 | $16.90 | $16.90 | 21,274,710 |
2021-08-20 | $15.25 | $16.15 | $15.02 | $15.77 | $15.77 | 14,848,510 |
2021-08-19 | $15.25 | $16.22 | $15.25 | $15.84 | $15.84 | 15,399,200 |
2021-08-18 | $15.62 | $15.90 | $15.26 | $15.45 | $15.45 | 13,313,400 |
2021-08-17 | $16.94 | $17.37 | $15.57 | $15.63 | $15.63 | 20,148,700 |
2021-08-16 | $16.81 | $17.33 | $16.64 | $16.95 | $16.95 | 13,266,000 |
2021-08-13 | $17.57 | $17.72 | $16.70 | $16.79 | $16.79 | 20,369,300 |
2021-08-12 | $17.41 | $18.36 | $17.30 | $17.89 | $17.89 | 23,290,200 |
2021-08-11 | $17.88 | $18.30 | $17.45 | $17.59 | $17.59 | 21,422,500 |
2021-08-10 | $17.00 | $18.54 | $16.89 | $18.16 | $18.16 | 31,185,700 |
2021-08-09 | $17.00 | $17.28 | $16.62 | $17.15 | $17.15 | 15,007,100 |
2021-08-06 | $17.16 | $17.45 | $16.72 | $17.30 | $17.30 | 18,240,500 |
2021-08-05 | $17.53 | $17.80 | $16.74 | $17.02 | $17.02 | 24,323,700 |
2021-08-04 | $17.54 | $18.83 | $17.29 | $18.10 | $18.10 | 32,886,300 |
2021-08-03 | $18.50 | $18.93 | $17.41 | $17.98 | $17.98 | 39,845,000 |
2021-08-02 | $16.62 | $20.60 | $16.62 | $19.28 | $19.28 | 60,189,840 |
2021-07-30 | $18.52 | $18.52 | $17.02 | $17.40 | $17.40 | 66,979,010 |
2021-07-29 | $14.19 | $16.61 | $14.00 | $16.61 | $16.61 | 23,455,250 |
2021-07-28 | $14.24 | $14.82 | $13.12 | $13.84 | $13.84 | 15,586,000 |
2021-07-27 | $14.28 | $15.14 | $14.01 | $14.50 | $14.50 | 24,251,360 |
2021-07-26 | $14.36 | $14.65 | $13.51 | $14.10 | $14.10 | 10,643,600 |
2021-07-23 | $14.40 | $14.80 | $14.29 | $14.41 | $14.41 | 15,053,100 |
2021-07-22 | $13.77 | $14.83 | $13.69 | $14.55 | $14.55 | 21,104,880 |
2021-07-21 | $13.71 | $14.13 | $13.52 | $13.82 | $13.82 | 10,502,250 |
2021-07-20 | $13.02 | $13.38 | $13.00 | $13.29 | $13.29 | 5,137,860 |
2021-07-19 | $13.61 | $13.68 | $13.13 | $13.15 | $13.15 | 6,760,050 |
2021-07-16 | $13.66 | $13.95 | $13.60 | $13.66 | $13.66 | 4,326,040 |
2021-07-15 | $13.90 | $13.94 | $13.52 | $13.68 | $13.68 | 6,283,130 |
2021-07-14 | $13.88 | $14.45 | $13.72 | $14.01 | $14.01 | 7,422,600 |
2021-07-13 | $14.45 | $14.51 | $13.88 | $13.98 | $13.98 | 9,974,550 |
2021-07-12 | $14.44 | $14.75 | $14.36 | $14.51 | $14.51 | 9,049,200 |
2021-07-09 | $14.55 | $14.62 | $14.28 | $14.45 | $14.45 | 8,475,000 |
2021-07-08 | $14.36 | $14.80 | $14.31 | $14.57 | $14.57 | 15,047,800 |
2021-07-07 | $13.75 | $14.19 | $13.66 | $14.12 | $14.12 | 8,891,100 |
2021-07-06 | $14.01 | $14.24 | $13.50 | $13.75 | $13.75 | 9,922,130 |
2021-07-05 | $13.79 | $14.09 | $13.72 | $14.01 | $14.01 | 6,599,400 |
2021-07-02 | $13.92 | $14.28 | $13.72 | $13.78 | $13.78 | 8,550,550 |
2021-07-01 | $14.30 | $14.81 | $13.78 | $14.04 | $14.04 | 13,547,800 |
2021-06-30 | $14.12 | $14.66 | $14.00 | $14.30 | $14.30 | 9,617,130 |
2021-06-29 | $14.68 | $14.74 | $13.96 | $14.02 | $14.02 | 12,092,500 |
2021-06-28 | $14.78 | $15.12 | $14.63 | $14.75 | $14.75 | 11,352,500 |
2021-06-25 | $14.95 | $15.33 | $14.66 | $14.78 | $14.78 | 12,991,300 |
2021-06-24 | $14.89 | $15.32 | $14.70 | $14.70 | $14.70 | 15,218,150 |
2021-06-23 | $14.85 | $15.78 | $14.53 | $15.22 | $15.22 | 26,689,770 |
2021-06-22 | $15.01 | $15.53 | $14.61 | $15.26 | $15.26 | 21,735,350 |
2021-06-21 | $14.51 | $15.09 | $14.50 | $14.83 | $14.83 | 20,945,600 |
2021-06-18 | $13.98 | $15.18 | $13.98 | $14.78 | $14.78 | 24,877,560 |
2021-06-17 | $13.26 | $14.48 | $13.10 | $14.10 | $14.10 | 16,076,100 |
2021-06-16 | $13.37 | $13.64 | $13.31 | $13.36 | $13.36 | 6,212,800 |
2021-06-15 | $13.09 | $13.48 | $13.05 | $13.24 | $13.24 | 4,754,900 |
2021-06-14 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2021-06-11 | $14.12 | $14.12 | $13.21 | $13.28 | $13.28 | 10,857,200 |
2021-06-10 | $13.75 | $14.22 | $13.62 | $14.10 | $14.10 | 9,282,000 |
2021-06-09 | $14.10 | $14.38 | $13.91 | $13.94 | $13.94 | 6,791,400 |
2021-06-08 | $14.20 | $14.40 | $13.96 | $14.01 | $14.01 | 9,948,000 |
2021-06-07 | $14.73 | $15.25 | $14.38 | $14.48 | $14.48 | 12,526,760 |
2021-06-04 | $14.29 | $14.66 | $13.91 | $14.18 | $14.18 | 10,112,460 |
2021-06-03 | $14.71 | $14.71 | $14.19 | $14.20 | $14.20 | 11,880,150 |
2021-06-02 | $14.50 | $14.88 | $14.20 | $14.76 | $14.76 | 17,493,160 |
2021-06-01 | $14.06 | $14.86 | $13.90 | $14.57 | $14.57 | 16,092,460 |
2021-05-31 | $14.20 | $14.56 | $13.88 | $14.25 | $14.25 | 13,293,300 |
2021-05-28 | $14.30 | $14.42 | $14.04 | $14.18 | $14.18 | 17,007,300 |
2021-05-27 | $13.77 | $14.99 | $13.75 | $14.56 | $14.56 | 26,402,610 |
2021-05-26 | $14.20 | $14.20 | $13.62 | $13.69 | $13.69 | 11,655,050 |
2021-05-25 | $13.86 | $14.32 | $13.61 | $14.03 | $14.03 | 15,002,800 |
2021-05-24 | $13.36 | $13.67 | $13.10 | $13.51 | $13.51 | 6,855,030 |
2021-05-21 | $13.27 | $13.84 | $13.27 | $13.33 | $13.33 | 8,787,500 |
2021-05-20 | $13.90 | $13.90 | $13.20 | $13.25 | $13.25 | 10,987,300 |
2021-05-19 | $13.58 | $14.06 | $13.36 | $13.95 | $13.95 | 14,733,100 |
2021-05-18 | $13.60 | $14.20 | $13.45 | $13.61 | $13.61 | 15,091,100 |
2021-05-17 | $12.83 | $14.30 | $12.76 | $13.84 | $13.84 | 20,857,970 |
2021-05-14 | $12.76 | $12.96 | $12.62 | $12.88 | $12.88 | 7,145,070 |
2021-05-13 | $12.60 | $13.28 | $12.50 | $12.83 | $12.83 | 9,372,900 |
2021-05-12 | $12.11 | $13.19 | $12.11 | $12.81 | $12.81 | 10,504,300 |
2021-05-11 | $12.59 | $12.59 | $12.08 | $12.17 | $12.17 | 6,019,200 |
2021-05-10 | $12.75 | $12.97 | $12.29 | $12.60 | $12.60 | 8,437,300 |
2021-05-07 | $12.29 | $13.36 | $12.26 | $12.72 | $12.72 | 15,077,200 |
2021-05-06 | $11.80 | $12.25 | $11.73 | $12.25 | $12.25 | 7,404,300 |
2021-05-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
2021-05-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
2021-04-30 | $11.56 | $11.80 | $11.46 | $11.70 | $11.70 | 4,482,900 |
2021-04-29 | $11.50 | $12.24 | $11.47 | $11.66 | $11.66 | 8,056,400 |
2021-04-28 | $11.68 | $11.88 | $11.40 | $11.55 | $11.55 | 5,937,200 |
2021-04-27 | $12.11 | $12.18 | $11.64 | $11.83 | $11.83 | 6,576,040 |
2021-04-26 | $12.45 | $12.61 | $12.08 | $12.10 | $12.10 | 5,738,900 |
2021-04-23 | $12.70 | $12.82 | $12.42 | $12.42 | $12.42 | 5,965,340 |
2021-04-22 | $12.97 | $13.17 | $12.73 | $12.74 | $12.74 | 6,382,400 |
2021-04-21 | $12.81 | $13.03 | $12.56 | $12.87 | $12.87 | 6,516,630 |
2021-04-20 | $13.07 | $13.26 | $12.79 | $12.81 | $12.81 | 8,637,210 |
2021-04-19 | $12.50 | $13.59 | $12.40 | $13.16 | $13.16 | 13,264,090 |
2021-04-16 | $12.16 | $12.50 | $12.16 | $12.46 | $12.46 | 5,510,210 |
2021-04-15 | $12.34 | $12.37 | $12.11 | $12.21 | $12.21 | 4,936,330 |
2021-04-14 | $12.24 | $12.46 | $12.24 | $12.40 | $12.40 | 5,369,900 |
2021-04-13 | $12.20 | $12.47 | $12.07 | $12.23 | $12.23 | 6,960,800 |
2021-04-12 | $12.51 | $12.60 | $12.12 | $12.19 | $12.19 | 8,217,000 |
2021-04-09 | $13.25 | $13.37 | $12.50 | $12.62 | $12.62 | 12,997,900 |
2021-04-08 | $14.08 | $14.25 | $13.10 | $13.20 | $13.20 | 15,270,200 |
2021-04-07 | $14.41 | $14.44 | $14.00 | $14.13 | $14.13 | 10,135,100 |
2021-04-06 | $14.60 | $14.86 | $14.20 | $14.48 | $14.48 | 9,200,800 |
2021-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
2021-04-02 | $14.17 | $14.79 | $14.13 | $14.55 | $14.55 | 11,648,200 |
2021-04-01 | $14.19 | $14.70 | $14.10 | $14.18 | $14.18 | 9,964,300 |
2021-03-31 | $14.50 | $14.74 | $14.20 | $14.27 | $14.27 | 8,712,730 |
2021-03-30 | $14.42 | $14.89 | $14.10 | $14.70 | $14.70 | 12,908,330 |
2021-03-29 | $14.88 | $15.26 | $14.52 | $14.63 | $14.63 | 12,738,200 |
2021-03-26 | $14.23 | $14.76 | $14.15 | $14.37 | $14.37 | 11,108,830 |
2021-03-25 | $14.53 | $14.95 | $13.97 | $14.26 | $14.26 | 14,319,130 |
2021-03-24 | $15.00 | $15.34 | $14.57 | $14.71 | $14.71 | 20,688,500 |
2021-03-23 | $14.87 | $16.35 | $14.87 | $15.73 | $15.73 | 33,070,730 |
2021-03-22 | $14.96 | $15.39 | $14.56 | $14.56 | $14.56 | 18,733,030 |
2021-03-19 | $15.80 | $16.03 | $15.10 | $15.27 | $15.27 | 17,948,850 |
2021-03-18 | $15.85 | $16.35 | $15.23 | $16.20 | $16.20 | 22,588,260 |
2021-03-17 | $16.30 | $16.95 | $15.71 | $15.83 | $15.83 | 25,969,420 |
2021-03-16 | $15.21 | $16.68 | $14.92 | $16.20 | $16.20 | 26,665,520 |
2021-03-15 | $14.78 | $15.60 | $14.41 | $15.35 | $15.35 | 20,190,270 |
2021-03-12 | $15.77 | $16.20 | $14.70 | $14.87 | $14.87 | 24,090,770 |
2021-03-11 | $14.32 | $16.35 | $14.32 | $15.94 | $15.94 | 31,774,780 |
2021-03-10 | $17.00 | $17.91 | $14.76 | $14.85 | $14.85 | 34,368,970 |
2021-03-09 | $16.45 | $18.30 | $16.03 | $16.92 | $16.92 | 38,355,520 |
2021-03-08 | $16.20 | $17.98 | $15.43 | $16.92 | $16.92 | 41,209,770 |
2021-03-05 | $14.36 | $17.51 | $14.20 | $16.71 | $16.71 | 39,570,850 |
2021-03-04 | $13.73 | $15.35 | $13.68 | $14.82 | $14.82 | 33,279,900 |
2021-03-03 | $13.50 | $14.06 | $13.13 | $13.84 | $13.84 | 23,165,560 |
2021-03-02 | $14.50 | $14.55 | $13.44 | $13.55 | $13.55 | 24,838,580 |
2021-03-01 | $14.62 | $15.02 | $14.01 | $14.41 | $14.41 | 25,067,160 |
2021-02-26 | $14.49 | $15.80 | $13.91 | $14.51 | $14.51 | 34,802,010 |
2021-02-25 | $13.55 | $16.56 | $13.00 | $14.80 | $14.80 | 49,638,200 |
2021-02-24 | $11.59 | $13.86 | $11.55 | $13.86 | $13.86 | 33,154,930 |
2021-02-23 | $11.50 | $11.88 | $11.27 | $11.55 | $11.55 | 11,120,810 |
2021-02-22 | $11.53 | $12.29 | $11.47 | $11.80 | $11.80 | 16,161,290 |
2021-02-19 | $10.76 | $11.50 | $10.60 | $11.48 | $11.48 | 11,831,010 |
2021-02-18 | $10.22 | $10.87 | $10.20 | $10.72 | $10.72 | 8,796,810 |
2021-02-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2021-02-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2021-02-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2021-02-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2021-02-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
2021-02-10 | $10.17 | $10.44 | $10.15 | $10.16 | $10.16 | 5,674,400 |
2021-02-09 | $10.05 | $10.23 | $9.95 | $10.16 | $10.16 | 5,559,700 |
2021-02-08 | $10.02 | $10.28 | $9.92 | $9.98 | $9.98 | 6,636,500 |
2021-02-05 | $10.92 | $11.42 | $10.10 | $10.17 | $10.17 | 10,754,800 |
2021-02-04 | $10.80 | $10.90 | $10.29 | $10.61 | $10.61 | 6,128,000 |
2021-02-03 | $11.32 | $11.32 | $10.80 | $10.84 | $10.84 | 5,817,700 |
2021-02-02 | $11.26 | $11.35 | $10.91 | $11.24 | $11.24 | 6,169,500 |
2021-02-01 | $10.91 | $11.39 | $10.91 | $11.18 | $11.18 | 6,553,220 |
2021-01-29 | $11.78 | $11.92 | $11.07 | $11.37 | $11.37 | 8,923,900 |
2021-01-28 | $12.11 | $12.33 | $11.62 | $11.62 | $11.62 | 9,098,260 |
2021-01-27 | $12.51 | $12.69 | $12.07 | $12.09 | $12.09 | 7,269,790 |
2021-01-26 | $12.86 | $13.24 | $12.38 | $12.40 | $12.40 | 7,806,500 |
2021-01-25 | $13.90 | $13.90 | $12.86 | $12.90 | $12.90 | 9,172,180 |
2021-01-22 | $14.17 | $14.17 | $13.38 | $13.76 | $13.76 | 8,834,180 |
2021-01-21 | $13.82 | $14.29 | $13.66 | $14.03 | $14.03 | 9,977,150 |
2021-01-20 | $14.24 | $14.95 | $14.02 | $14.10 | $14.10 | 11,028,460 |
2021-01-19 | $13.87 | $15.14 | $13.76 | $14.34 | $14.34 | 14,640,310 |
2021-01-18 | $13.34 | $14.11 | $13.30 | $13.89 | $13.89 | 9,969,910 |
2021-01-15 | $13.65 | $13.90 | $13.21 | $13.46 | $13.46 | 10,260,850 |
2021-01-14 | $13.04 | $14.14 | $12.82 | $13.61 | $13.61 | 18,250,600 |
2021-01-13 | $13.62 | $13.76 | $12.72 | $12.85 | $12.85 | 11,901,070 |
2021-01-12 | $14.05 | $14.34 | $13.56 | $13.60 | $13.60 | 8,706,800 |
2021-01-11 | $15.07 | $15.20 | $14.01 | $14.09 | $14.09 | 9,830,700 |
2021-01-08 | $15.38 | $15.50 | $14.22 | $15.10 | $15.10 | 8,714,340 |
2021-01-07 | $16.40 | $16.68 | $14.99 | $15.25 | $15.25 | 12,408,610 |
2021-01-06 | $17.00 | $17.00 | $16.32 | $16.40 | $16.40 | 7,004,950 |
2021-01-05 | $17.32 | $17.46 | $16.72 | $17.08 | $17.08 | 7,520,760 |
2021-01-04 | $16.84 | $17.34 | $16.71 | $17.17 | $17.17 | 7,394,800 |
2021-01-01 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
2020-12-31 | $16.29 | $17.03 | $16.25 | $16.69 | $16.69 | 6,995,600 |
2020-12-30 | $16.15 | $16.72 | $16.03 | $16.33 | $16.33 | 6,609,930 |
2020-12-29 | $15.94 | $16.58 | $15.70 | $16.17 | $16.17 | 6,932,530 |
2020-12-28 | $16.51 | $16.51 | $15.82 | $16.20 | $16.20 | 8,841,820 |
2020-12-25 | $17.17 | $17.25 | $16.30 | $16.34 | $16.34 | 7,597,100 |
2020-12-24 | $17.41 | $17.60 | $16.90 | $16.93 | $16.93 | 6,293,180 |
2020-12-23 | $17.35 | $17.80 | $17.01 | $17.41 | $17.41 | 8,601,900 |
2020-12-22 | $17.60 | $17.73 | $16.91 | $16.96 | $16.96 | 8,931,200 |
2020-12-21 | $16.69 | $18.41 | $16.62 | $17.72 | $17.72 | 11,785,700 |
2020-12-18 | $18.06 | $18.88 | $17.12 | $17.12 | $17.12 | 12,592,700 |
2020-12-17 | $17.34 | $17.69 | $16.77 | $17.62 | $17.62 | 8,807,550 |
2020-12-16 | $17.90 | $18.00 | $17.25 | $17.34 | $17.34 | 5,244,580 |
2020-12-15 | $17.70 | $18.09 | $17.55 | $17.76 | $17.76 | 3,852,300 |
2020-12-14 | $17.61 | $17.96 | $17.32 | $17.85 | $17.85 | 4,909,920 |
2020-12-11 | $18.34 | $18.35 | $17.35 | $17.64 | $17.64 | 10,175,340 |
2020-12-10 | $18.51 | $18.94 | $18.07 | $18.35 | $18.35 | 6,848,200 |
2020-12-09 | $20.05 | $20.20 | $18.00 | $18.51 | $18.51 | 12,951,400 |
2020-12-08 | $20.50 | $20.51 | $20.02 | $20.09 | $20.09 | 5,136,480 |
2020-12-07 | $20.31 | $20.74 | $20.23 | $20.55 | $20.55 | 5,687,440 |
2020-12-04 | $20.28 | $20.54 | $20.14 | $20.23 | $20.23 | 3,971,900 |
2020-12-03 | $20.95 | $20.95 | $20.22 | $20.32 | $20.32 | 6,153,700 |
2020-12-02 | $20.10 | $20.85 | $20.04 | $20.80 | $20.80 | 8,825,100 |
2020-12-01 | $20.18 | $20.41 | $20.01 | $20.23 | $20.23 | 5,767,000 |
2020-11-30 | $20.65 | $20.65 | $20.00 | $20.01 | $20.01 | 7,277,600 |
2020-11-27 | $20.87 | $21.09 | $20.50 | $20.56 | $20.56 | 5,580,860 |
2020-11-26 | $20.85 | $21.46 | $20.83 | $20.83 | $20.83 | 5,792,800 |
2020-11-25 | $21.10 | $21.77 | $20.91 | $21.20 | $21.20 | 7,266,860 |
2020-11-24 | $21.35 | $21.58 | $21.15 | $21.23 | $21.23 | 5,717,880 |
2020-11-23 | $21.40 | $21.62 | $20.90 | $21.21 | $21.21 | 7,241,000 |
2020-11-20 | $21.60 | $22.14 | $21.45 | $21.63 | $21.63 | 7,997,900 |
2020-11-19 | $21.12 | $21.52 | $21.05 | $21.48 | $21.48 | 6,100,290 |
2020-11-18 | $21.49 | $21.74 | $21.00 | $21.11 | $21.11 | 6,303,420 |
2020-11-17 | $21.75 | $21.85 | $20.47 | $21.43 | $21.43 | 11,513,140 |
2020-11-16 | $22.38 | $22.41 | $21.46 | $21.65 | $21.65 | 7,762,500 |
2020-11-13 | $22.02 | $22.54 | $21.92 | $22.19 | $22.19 | 7,874,280 |
2020-11-12 | $22.27 | $22.46 | $21.81 | $22.11 | $22.11 | 8,241,010 |
2020-11-11 | $23.28 | $23.58 | $22.02 | $22.05 | $22.05 | 15,719,500 |
2020-11-10 | $24.00 | $24.87 | $23.56 | $23.57 | $23.57 | 20,671,500 |
2020-11-09 | $23.95 | $26.00 | $23.70 | $24.75 | $24.75 | 31,947,460 |
2020-11-06 | $23.06 | $23.88 | $22.21 | $23.63 | $23.63 | 24,225,210 |
2020-11-05 | $22.81 | $23.19 | $22.40 | $23.10 | $23.10 | 14,173,200 |
2020-11-04 | $22.30 | $23.50 | $22.25 | $22.74 | $22.74 | 14,674,000 |
2020-11-03 | $22.80 | $23.49 | $22.48 | $22.69 | $22.69 | 16,311,300 |
2020-11-02 | $22.07 | $22.97 | $21.50 | $22.48 | $22.48 | 14,739,050 |
2020-10-30 | $21.32 | $23.68 | $21.32 | $22.07 | $22.07 | 20,618,550 |
2020-10-29 | $21.44 | $22.08 | $21.18 | $21.26 | $21.26 | 9,978,990 |
2020-10-28 | $22.39 | $22.48 | $21.65 | $22.14 | $22.14 | 7,972,360 |
2020-10-27 | $22.31 | $22.71 | $22.03 | $22.11 | $22.11 | 7,074,700 |
2020-10-26 | $22.00 | $22.76 | $21.56 | $22.52 | $22.52 | 9,540,020 |
2020-10-23 | $23.45 | $23.84 | $21.72 | $22.28 | $22.28 | 17,370,230 |
2020-10-22 | $23.05 | $23.96 | $22.85 | $23.50 | $23.50 | 11,793,160 |
2020-10-21 | $24.30 | $24.44 | $23.10 | $23.18 | $23.18 | 16,977,150 |
2020-10-20 | $24.81 | $24.86 | $23.58 | $24.68 | $24.68 | 14,911,960 |
2020-10-19 | $24.20 | $24.85 | $24.03 | $24.23 | $24.23 | 11,877,630 |
2020-10-16 | $24.56 | $25.66 | $23.98 | $24.69 | $24.69 | 19,167,820 |
2020-10-15 | $25.51 | $25.97 | $24.62 | $24.69 | $24.69 | 28,226,020 |
2020-10-14 | $24.42 | $27.98 | $24.30 | $26.47 | $26.47 | 45,803,400 |
2020-10-13 | $24.50 | $24.92 | $23.04 | $24.54 | $24.54 | 33,587,060 |
2020-10-12 | $24.19 | $25.70 | $23.68 | $25.69 | $25.69 | 27,997,130 |
2020-10-09 | $22.90 | $24.38 | $22.79 | $23.91 | $23.91 | 20,819,430 |
2020-10-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2020-10-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2020-10-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2020-10-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2020-10-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2020-10-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2020-09-30 | $23.01 | $23.30 | $22.20 | $22.30 | $22.30 | 16,246,060 |
2020-09-29 | $23.94 | $24.48 | $22.95 | $23.01 | $23.01 | 19,581,070 |
2020-09-28 | $23.17 | $24.45 | $23.04 | $23.47 | $23.47 | 18,777,090 |
2020-09-25 | $25.58 | $25.94 | $22.88 | $22.98 | $22.98 | 28,276,480 |
2020-09-24 | $26.28 | $27.80 | $25.55 | $25.57 | $25.57 | 24,893,150 |
2020-09-23 | $26.40 | $28.00 | $25.10 | $27.10 | $27.10 | 37,013,530 |
2020-09-22 | $25.91 | $26.78 | $25.01 | $26.58 | $26.58 | 28,878,980 |
2020-09-21 | $27.30 | $27.46 | $25.41 | $26.05 | $26.05 | 26,990,630 |
2020-09-18 | $26.61 | $28.50 | $26.02 | $26.93 | $26.93 | 38,555,830 |
2020-09-17 | $26.57 | $28.20 | $26.00 | $26.80 | $26.80 | 42,205,660 |
2020-09-16 | $25.20 | $27.70 | $24.95 | $26.13 | $26.13 | 47,427,520 |
2020-09-15 | $22.20 | $26.53 | $21.50 | $26.53 | $26.53 | 52,368,920 |
2020-09-14 | $21.40 | $22.60 | $21.23 | $22.11 | $22.11 | 21,770,600 |
2020-09-11 | $19.85 | $21.41 | $19.67 | $21.20 | $21.20 | 21,302,810 |
2020-09-10 | $24.46 | $24.79 | $19.90 | $20.20 | $20.20 | 33,700,920 |
2020-09-09 | $23.57 | $25.37 | $23.33 | $24.07 | $24.07 | 35,510,850 |
2020-09-08 | $26.20 | $26.54 | $23.81 | $24.16 | $24.16 | 42,215,160 |
2020-09-07 | $28.00 | $30.01 | $25.86 | $26.37 | $26.37 | 48,127,950 |
2020-09-04 | $30.28 | $32.70 | $28.53 | $28.92 | $28.92 | 49,028,810 |
2020-09-03 | $27.80 | $32.88 | $27.66 | $30.90 | $30.90 | 52,444,080 |
2020-09-02 | $26.72 | $28.55 | $26.18 | $28.55 | $28.55 | 48,270,410 |
2020-09-01 | $25.59 | $27.76 | $24.25 | $27.12 | $27.12 | 45,237,400 |
2020-08-31 | $25.50 | $28.00 | $25.49 | $25.77 | $25.77 | 44,834,380 |
2020-08-28 | $24.00 | $28.00 | $22.90 | $25.49 | $25.49 | 64,979,110 |
2020-08-27 | $19.46 | $24.00 | $19.46 | $24.00 | $24.00 | 44,912,080 |
2020-08-26 | $21.53 | $21.56 | $20.00 | $20.00 | $20.00 | 18,754,950 |
2020-08-25 | $21.00 | $21.96 | $20.41 | $21.80 | $21.80 | 23,628,970 |
2020-08-24 | $20.00 | $22.13 | $19.56 | $21.24 | $21.24 | 22,088,720 |
2020-08-21 | $20.96 | $21.30 | $20.08 | $20.12 | $20.12 | 17,842,710 |
2020-08-20 | $20.77 | $21.38 | $20.65 | $21.01 | $21.01 | 10,383,390 |
2020-08-19 | $22.00 | $22.05 | $20.77 | $20.77 | $20.77 | 12,351,770 |
2020-08-18 | $22.10 | $22.31 | $21.60 | $21.95 | $21.95 | 14,205,560 |
2020-08-17 | $21.27 | $22.20 | $20.85 | $22.10 | $22.10 | 16,760,370 |
2020-08-14 | $20.91 | $21.59 | $20.52 | $21.31 | $21.31 | 15,106,410 |
2020-08-13 | $21.50 | $21.68 | $20.80 | $20.88 | $20.88 | 10,789,540 |
2020-08-12 | $21.90 | $22.50 | $20.48 | $21.29 | $21.29 | 17,220,230 |
2020-08-11 | $23.09 | $23.53 | $22.08 | $22.19 | $22.19 | 13,832,630 |
2020-08-10 | $23.33 | $23.51 | $22.25 | $22.94 | $22.94 | 13,873,220 |
2020-08-07 | $23.40 | $23.57 | $22.45 | $23.33 | $23.33 | 19,593,720 |
2020-08-06 | $23.53 | $24.55 | $23.32 | $24.00 | $24.00 | 19,380,660 |
2020-08-05 | $25.30 | $25.40 | $23.62 | $23.87 | $23.87 | 21,039,670 |
2020-08-04 | $25.61 | $26.13 | $23.23 | $24.80 | $24.80 | 37,348,800 |
2020-08-03 | $26.00 | $26.47 | $25.00 | $25.81 | $25.81 | 29,576,370 |
2020-07-31 | $25.24 | $26.33 | $24.79 | $25.40 | $25.40 | 30,238,010 |
2020-07-30 | $24.60 | $26.89 | $24.60 | $25.70 | $25.70 | 44,910,060 |
2020-07-29 | $22.02 | $24.57 | $21.90 | $24.57 | $24.57 | 33,123,790 |
2020-07-28 | $21.51 | $23.40 | $21.51 | $22.34 | $22.34 | 34,410,500 |
2020-07-27 | $24.63 | $24.78 | $23.22 | $23.22 | $23.22 | 10,185,400 |
2020-07-24 | $27.99 | $29.22 | $25.74 | $25.80 | $25.80 | 36,588,630 |
2020-07-23 | $27.39 | $28.00 | $26.31 | $28.00 | $28.00 | 32,904,120 |
2020-07-22 | $27.50 | $28.78 | $26.38 | $28.42 | $28.42 | 47,365,580 |
2020-07-21 | $27.50 | $27.70 | $25.90 | $27.18 | $27.18 | 29,145,400 |
2020-07-20 | $26.85 | $28.09 | $26.33 | $27.82 | $27.82 | 31,884,370 |
2020-07-17 | $27.88 | $28.29 | $25.34 | $26.26 | $26.26 | 35,969,490 |
2020-07-16 | $29.00 | $30.19 | $27.50 | $28.10 | $28.10 | 35,451,790 |
2020-07-15 | $30.00 | $31.53 | $29.21 | $29.40 | $29.40 | 42,673,780 |
2020-07-14 | $32.60 | $33.48 | $30.17 | $30.70 | $30.70 | 50,431,020 |
2020-07-13 | $35.00 | $36.25 | $29.93 | $33.52 | $33.52 | 56,321,340 |
2020-07-10 | $31.58 | $33.25 | $31.00 | $33.25 | $33.25 | 38,505,420 |
2020-07-09 | $29.00 | $30.25 | $28.30 | $30.25 | $30.23 | 37,656,650 |
2020-07-08 | $24.61 | $27.50 | $24.61 | $27.50 | $27.48 | 35,698,840 |
2020-07-07 | $22.55 | $25.21 | $22.53 | $25.00 | $24.98 | 50,298,550 |
2020-07-06 | $21.00 | $23.68 | $21.00 | $22.92 | $22.91 | 50,685,290 |
2020-07-03 | $21.01 | $22.77 | $20.21 | $21.60 | $21.59 | 59,014,480 |
2020-07-02 | $18.73 | $21.01 | $18.70 | $21.01 | $21.00 | 40,559,800 |
2020-07-01 | $17.38 | $19.90 | $17.15 | $19.10 | $19.09 | 53,617,700 |
2020-06-30 | $16.70 | $18.32 | $16.40 | $18.32 | $18.31 | 55,061,410 |
2020-06-29 | $17.80 | $18.58 | $16.00 | $16.65 | $16.64 | 48,569,510 |
2020-06-26 | $17.37 | $17.37 | $17.37 | $17.37 | $17.36 | 0 |
2020-06-25 | $17.37 | $17.37 | $17.37 | $17.37 | $17.36 | 0 |
2020-06-24 | $15.50 | $17.37 | $15.50 | $17.37 | $17.36 | 45,003,770 |
2020-06-23 | $15.63 | $16.96 | $15.50 | $15.79 | $15.78 | 50,002,350 |
2020-06-22 | $14.61 | $15.62 | $14.26 | $15.62 | $15.61 | 25,293,810 |
2020-06-19 | $14.15 | $14.73 | $13.61 | $14.20 | $14.19 | 37,274,230 |
2020-06-18 | $13.00 | $14.32 | $12.82 | $14.32 | $14.31 | 40,215,040 |
2020-06-17 | $13.18 | $13.33 | $12.75 | $13.02 | $13.01 | 23,789,350 |
2020-06-16 | $12.96 | $13.66 | $12.82 | $13.33 | $13.32 | 32,222,990 |
2020-06-15 | $12.87 | $13.68 | $12.42 | $12.93 | $12.92 | 38,643,930 |
2020-06-12 | $12.46 | $13.82 | $12.38 | $13.39 | $13.38 | 54,926,520 |
2020-06-11 | $11.75 | $12.94 | $11.58 | $12.94 | $12.93 | 51,148,600 |
2020-06-10 | $12.11 | $12.15 | $11.55 | $11.76 | $11.75 | 22,620,940 |
2020-06-09 | $12.10 | $12.77 | $12.00 | $12.30 | $12.29 | 28,676,700 |
2020-06-08 | $11.79 | $12.95 | $11.78 | $12.30 | $12.29 | 41,237,680 |
2020-06-05 | $11.33 | $12.35 | $11.33 | $11.99 | $11.98 | 39,643,510 |
2020-06-04 | $11.91 | $11.96 | $11.26 | $11.28 | $11.27 | 29,512,250 |
2020-06-03 | $11.52 | $12.56 | $11.38 | $11.80 | $11.79 | 48,021,800 |
2020-06-02 | $11.90 | $11.96 | $11.35 | $11.49 | $11.48 | 49,219,670 |
2020-06-01 | $10.41 | $11.30 | $10.41 | $11.30 | $11.29 | 17,807,600 |
2020-05-29 | $10.55 | $10.90 | $10.25 | $10.27 | $10.26 | 24,479,000 |
2020-05-28 | $11.00 | $11.00 | $10.12 | $10.71 | $10.70 | 30,927,700 |
2020-05-27 | $10.55 | $11.58 | $10.39 | $11.24 | $11.23 | 38,885,390 |
2020-05-26 | $10.45 | $10.88 | $10.25 | $10.74 | $10.73 | 28,590,740 |
2020-05-25 | $10.18 | $10.94 | $10.06 | $10.60 | $10.59 | 33,531,350 |
2020-05-22 | $11.13 | $11.18 | $10.45 | $10.45 | $10.44 | 37,081,110 |
2020-05-21 | $11.98 | $12.64 | $11.14 | $11.61 | $11.60 | 46,090,970 |
2020-05-20 | $11.09 | $12.31 | $10.95 | $12.31 | $12.30 | 56,088,760 |
2020-05-19 | $9.93 | $11.19 | $9.71 | $11.19 | $11.18 | 40,213,560 |
2020-05-18 | $10.55 | $10.73 | $9.94 | $10.17 | $10.16 | 48,619,310 |
2020-05-15 | $8.94 | $9.75 | $8.91 | $9.75 | $9.74 | 18,140,400 |
2020-05-14 | $8.78 | $9.17 | $8.70 | $8.86 | $8.85 | 11,214,100 |
2020-05-13 | $9.03 | $9.22 | $8.88 | $8.93 | $8.92 | 13,051,950 |
2020-05-12 | $8.86 | $9.26 | $8.71 | $9.15 | $9.14 | 15,723,840 |
2020-05-11 | $8.86 | $9.03 | $8.76 | $8.89 | $8.88 | 10,604,000 |
2020-05-08 | $8.81 | $9.04 | $8.67 | $8.79 | $8.78 | 11,992,800 |
2020-05-07 | $8.86 | $9.04 | $8.65 | $8.71 | $8.70 | 12,836,950 |
2020-05-06 | $8.31 | $8.95 | $8.31 | $8.95 | $8.94 | 14,556,250 |
2020-05-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.43 | 0 |
2020-05-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.43 | 0 |
2020-05-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.43 | 0 |
2020-04-30 | $8.22 | $8.57 | $8.18 | $8.44 | $8.43 | 11,365,600 |
2020-04-29 | $8.20 | $8.35 | $8.09 | $8.13 | $8.13 | 7,719,600 |
2020-04-28 | $8.52 | $8.57 | $7.78 | $8.23 | $8.23 | 13,331,120 |
2020-04-27 | $8.80 | $8.80 | $8.50 | $8.51 | $8.50 | 8,058,250 |
2020-04-24 | $8.92 | $9.10 | $8.60 | $8.74 | $8.73 | 12,906,300 |
2020-04-23 | $9.38 | $9.47 | $9.02 | $9.05 | $9.04 | 13,172,200 |
2020-04-22 | $9.13 | $9.56 | $9.06 | $9.33 | $9.32 | 18,642,250 |
2020-04-21 | $9.30 | $9.30 | $9.01 | $9.21 | $9.20 | 11,221,000 |
2020-04-20 | $9.21 | $9.37 | $9.08 | $9.28 | $9.27 | 11,579,030 |
2020-04-17 | $9.40 | $9.57 | $9.18 | $9.19 | $9.18 | 18,957,390 |
2020-04-16 | $9.14 | $9.51 | $8.86 | $9.33 | $9.32 | 19,240,600 |
2020-04-15 | $9.35 | $9.58 | $9.18 | $9.22 | $9.21 | 19,509,100 |
2020-04-14 | $9.25 | $9.56 | $9.17 | $9.41 | $9.40 | 21,329,550 |
2020-04-13 | $9.52 | $9.55 | $9.08 | $9.17 | $9.16 | 17,161,370 |
2020-04-10 | $10.44 | $10.48 | $9.58 | $9.70 | $9.69 | 24,846,360 |
2020-04-09 | $10.98 | $11.16 | $10.31 | $10.42 | $10.41 | 29,212,760 |
2020-04-08 | $10.98 | $11.18 | $10.65 | $11.01 | $11.00 | 31,264,860 |
2020-04-07 | $11.16 | $11.65 | $11.02 | $11.22 | $11.21 | 40,624,690 |
2020-04-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.20 | 0 |
2020-04-03 | $10.69 | $11.79 | $10.40 | $11.21 | $11.20 | 52,171,890 |
2020-04-02 | $9.68 | $10.89 | $9.55 | $10.89 | $10.88 | 43,026,640 |
2020-04-01 | $9.51 | $10.05 | $9.48 | $9.90 | $9.89 | 34,636,790 |
2020-03-31 | $10.07 | $10.47 | $9.61 | $9.65 | $9.64 | 42,393,260 |
2020-03-30 | $9.83 | $10.35 | $9.83 | $10.27 | $10.26 | 55,948,280 |
2020-03-27 | $10.92 | $11.14 | $10.92 | $10.92 | $10.91 | 11,033,400 |
2020-03-26 | $12.87 | $12.87 | $12.13 | $12.13 | $12.12 | 12,769,900 |
2020-03-25 | $11.99 | $13.48 | $11.99 | $13.48 | $13.47 | 54,631,660 |
2020-03-24 | $13.53 | $14.88 | $12.18 | $12.25 | $12.24 | 69,675,880 |
2020-03-23 | $12.90 | $13.53 | $12.58 | $13.53 | $13.52 | 70,799,160 |
2020-03-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.29 | 2,828,100 |
2020-03-19 | $11.18 | $11.18 | $11.17 | $11.18 | $11.17 | 17,061,430 |
2020-03-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.15 | 2,090,400 |
2020-03-17 | $8.55 | $9.24 | $8.43 | $9.24 | $9.23 | 12,511,110 |
2020-03-16 | $8.44 | $9.11 | $8.30 | $8.40 | $8.39 | 15,402,760 |
2020-03-13 | $7.91 | $8.39 | $7.78 | $8.28 | $8.28 | 7,659,750 |
2020-03-12 | $8.47 | $8.53 | $8.22 | $8.33 | $8.32 | 6,069,890 |
2020-03-11 | $8.64 | $8.85 | $8.46 | $8.54 | $8.53 | 9,698,820 |
2020-03-10 | $8.04 | $8.63 | $7.99 | $8.61 | $8.60 | 8,221,140 |
2020-03-09 | $8.54 | $8.66 | $8.10 | $8.17 | $8.17 | 9,472,430 |
2020-03-06 | $8.53 | $9.18 | $8.49 | $8.80 | $8.79 | 13,979,080 |
2020-03-05 | $8.56 | $8.74 | $8.41 | $8.71 | $8.70 | 8,324,810 |
2020-03-04 | $8.48 | $8.54 | $8.23 | $8.42 | $8.41 | 5,563,010 |
2020-03-03 | $8.56 | $8.74 | $8.38 | $8.44 | $8.43 | 9,468,020 |
2020-03-02 | $7.89 | $8.45 | $7.89 | $8.39 | $8.38 | 9,147,650 |
2020-02-28 | $8.10 | $8.24 | $7.75 | $7.79 | $7.79 | 10,729,310 |
2020-02-27 | $8.60 | $8.70 | $8.26 | $8.48 | $8.47 | 8,323,370 |
2020-02-26 | $8.90 | $9.12 | $8.42 | $8.56 | $8.55 | 14,298,370 |
2020-02-25 | $8.40 | $9.20 | $8.31 | $9.17 | $9.16 | 17,161,680 |
2020-02-24 | $8.76 | $8.93 | $8.51 | $8.79 | $8.78 | 15,313,370 |
2020-02-21 | $8.59 | $9.02 | $8.45 | $8.85 | $8.84 | 14,750,550 |
2020-02-20 | $8.36 | $8.83 | $8.33 | $8.61 | $8.60 | 13,564,790 |
2020-02-19 | $8.16 | $8.87 | $8.11 | $8.43 | $8.42 | 15,142,240 |
2020-02-18 | $7.82 | $8.37 | $7.75 | $8.23 | $8.23 | 10,625,420 |
2020-02-17 | $7.60 | $7.86 | $7.40 | $7.84 | $7.84 | 7,037,000 |
2020-02-14 | $7.35 | $7.72 | $7.32 | $7.51 | $7.51 | 6,691,710 |
2020-02-13 | $7.40 | $7.64 | $7.32 | $7.39 | $7.39 | 5,520,950 |
2020-02-12 | $7.24 | $7.41 | $7.13 | $7.40 | $7.40 | 4,240,350 |
2020-02-11 | $7.30 | $7.34 | $7.09 | $7.23 | $7.23 | 3,768,960 |
2020-02-10 | $7.22 | $7.37 | $7.17 | $7.30 | $7.30 | 4,100,640 |
2020-02-07 | $7.40 | $7.40 | $7.10 | $7.23 | $7.23 | 5,008,700 |
2020-02-06 | $6.91 | $7.39 | $6.90 | $7.31 | $7.31 | 6,662,900 |
2020-02-05 | $6.72 | $7.06 | $6.72 | $6.98 | $6.98 | 4,124,600 |
2020-02-04 | $6.19 | $6.87 | $6.19 | $6.70 | $6.70 | 4,698,850 |
2020-02-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 616,900 |
2020-01-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2020-01-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2020-01-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2020-01-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2020-01-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2020-01-24 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
2020-01-23 | $8.05 | $8.08 | $7.55 | $7.64 | $7.64 | 4,917,200 |
2020-01-22 | $8.09 | $8.14 | $7.88 | $8.09 | $8.09 | 3,454,960 |
2020-01-21 | $8.19 | $8.25 | $8.10 | $8.11 | $8.11 | 2,895,400 |
2020-01-20 | $8.12 | $8.24 | $7.94 | $8.19 | $8.19 | 5,136,250 |
2020-01-17 | $8.38 | $8.44 | $8.16 | $8.16 | $8.16 | 4,514,350 |
2020-01-16 | $8.31 | $8.56 | $8.30 | $8.41 | $8.40 | 4,353,270 |
2020-01-15 | $8.51 | $8.51 | $8.31 | $8.34 | $8.33 | 3,871,170 |
2020-01-14 | $8.62 | $8.62 | $8.43 | $8.52 | $8.51 | 5,332,270 |
2020-01-13 | $8.38 | $8.65 | $8.31 | $8.63 | $8.62 | 6,682,550 |
2020-01-10 | $8.61 | $8.67 | $8.31 | $8.41 | $8.40 | 6,291,710 |
2020-01-09 | $8.56 | $8.75 | $8.52 | $8.62 | $8.61 | 6,673,210 |
2020-01-08 | $8.65 | $8.84 | $8.44 | $8.47 | $8.46 | 9,617,330 |
2020-01-07 | $8.67 | $8.77 | $8.52 | $8.75 | $8.74 | 12,090,250 |
2020-01-06 | $8.28 | $9.19 | $8.25 | $8.93 | $8.92 | 15,769,520 |
2020-01-03 | $8.14 | $8.48 | $8.10 | $8.42 | $8.41 | 11,610,320 |
2020-01-02 | $8.08 | $8.21 | $8.03 | $8.17 | $8.17 | 9,813,810 |
2020-01-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
2019-12-31 | $8.12 | $8.16 | $7.95 | $8.01 | $8.01 | 9,881,430 |
2019-12-30 | $8.12 | $8.31 | $7.92 | $8.20 | $8.20 | 14,223,960 |
2019-12-27 | $9.07 | $9.58 | $8.48 | $8.54 | $8.53 | 31,965,430 |
2019-12-26 | $7.95 | $8.76 | $7.85 | $8.76 | $8.75 | 10,644,270 |
2019-12-25 | $7.74 | $8.14 | $7.69 | $7.96 | $7.96 | 11,924,960 |
2019-12-24 | $7.46 | $7.85 | $7.41 | $7.75 | $7.75 | 7,437,810 |
2019-12-23 | $7.63 | $7.69 | $7.37 | $7.41 | $7.41 | 3,650,300 |
2019-12-20 | $7.81 | $7.93 | $7.63 | $7.64 | $7.64 | 3,896,800 |
2019-12-19 | $7.79 | $7.87 | $7.74 | $7.81 | $7.81 | 4,179,300 |
2019-12-18 | $7.87 | $7.87 | $7.71 | $7.79 | $7.79 | 4,822,600 |
2019-12-17 | $7.65 | $7.85 | $7.61 | $7.77 | $7.77 | 5,411,370 |
2019-12-16 | $7.54 | $7.69 | $7.54 | $7.68 | $7.68 | 5,582,500 |
2019-12-13 | $7.49 | $7.57 | $7.45 | $7.56 | $7.56 | 4,051,880 |
2019-12-12 | $7.47 | $7.64 | $7.41 | $7.49 | $7.49 | 4,098,100 |
2019-12-11 | $7.54 | $7.54 | $7.42 | $7.46 | $7.46 | 2,348,000 |
2019-12-10 | $7.47 | $7.53 | $7.43 | $7.53 | $7.53 | 2,343,400 |
2019-12-09 | $7.48 | $7.53 | $7.45 | $7.48 | $7.48 | 1,799,900 |
2019-12-06 | $7.49 | $7.55 | $7.41 | $7.51 | $7.51 | 1,982,690 |
2019-12-05 | $7.48 | $7.52 | $7.43 | $7.49 | $7.49 | 2,356,780 |
2019-12-04 | $7.42 | $7.47 | $7.36 | $7.47 | $7.47 | 1,388,800 |
2019-12-03 | $7.55 | $7.55 | $7.36 | $7.47 | $7.47 | 1,501,900 |
2019-12-02 | $7.53 | $7.64 | $7.42 | $7.45 | $7.45 | 1,918,700 |
2019-11-29 | $7.35 | $7.48 | $7.31 | $7.48 | $7.48 | 1,931,600 |
2019-11-28 | $7.30 | $7.38 | $7.26 | $7.35 | $7.35 | 1,284,700 |
2019-11-27 | $7.28 | $7.39 | $7.20 | $7.30 | $7.30 | 1,158,300 |
2019-11-26 | $7.24 | $7.33 | $7.24 | $7.33 | $7.33 | 1,040,210 |
2019-11-25 | $7.29 | $7.36 | $7.11 | $7.23 | $7.23 | 1,528,300 |
2019-11-22 | $7.46 | $7.53 | $7.29 | $7.32 | $7.32 | 1,899,400 |
2019-11-21 | $7.40 | $7.48 | $7.35 | $7.44 | $7.44 | 1,435,100 |
2019-11-20 | $7.52 | $7.55 | $7.38 | $7.40 | $7.40 | 2,439,450 |
2019-11-19 | $7.37 | $7.55 | $7.37 | $7.52 | $7.52 | 2,771,550 |
2019-11-18 | $7.36 | $7.43 | $7.23 | $7.40 | $7.40 | 2,333,500 |
2019-11-15 | $7.35 | $7.42 | $7.21 | $7.23 | $7.23 | 1,996,200 |
2019-11-14 | $7.31 | $7.41 | $7.29 | $7.38 | $7.38 | 1,763,860 |
2019-11-13 | $7.38 | $7.41 | $7.27 | $7.31 | $7.31 | 1,835,180 |
2019-11-12 | $7.25 | $7.43 | $7.24 | $7.38 | $7.38 | 1,949,720 |
2019-11-11 | $7.43 | $7.44 | $7.26 | $7.27 | $7.27 | 2,544,820 |
2019-11-08 | $7.55 | $7.55 | $7.39 | $7.44 | $7.44 | 5,324,660 |
2019-11-07 | $7.22 | $7.80 | $7.22 | $7.56 | $7.56 | 6,100,400 |
2019-11-06 | $7.50 | $7.52 | $7.22 | $7.26 | $7.26 | 3,696,520 |
2019-11-05 | $7.54 | $7.60 | $7.37 | $7.44 | $7.44 | 3,057,700 |
2019-11-04 | $7.50 | $7.70 | $7.45 | $7.50 | $7.50 | 5,281,990 |
2019-11-01 | $7.40 | $7.62 | $7.31 | $7.50 | $7.50 | 9,926,010 |
2019-10-31 | $8.39 | $8.39 | $8.02 | $8.12 | $8.12 | 3,875,290 |
2019-10-30 | $8.24 | $8.56 | $8.15 | $8.34 | $8.33 | 5,348,890 |
2019-10-29 | $8.51 | $8.54 | $8.26 | $8.27 | $8.27 | 5,350,620 |
2019-10-28 | $8.28 | $8.59 | $8.22 | $8.59 | $8.58 | 6,550,700 |
2019-10-25 | $8.38 | $8.43 | $8.23 | $8.34 | $8.33 | 3,845,300 |
2019-10-24 | $8.49 | $8.49 | $8.33 | $8.37 | $8.36 | 3,851,220 |
2019-10-23 | $8.64 | $8.66 | $8.40 | $8.48 | $8.47 | 5,671,320 |
2019-10-22 | $8.60 | $8.68 | $8.52 | $8.66 | $8.65 | 5,598,120 |
2019-10-21 | $8.55 | $8.65 | $8.44 | $8.65 | $8.64 | 6,395,400 |
2019-10-18 | $8.57 | $8.67 | $8.36 | $8.38 | $8.37 | 6,404,200 |
2019-10-17 | $8.50 | $8.71 | $8.46 | $8.67 | $8.66 | 7,539,000 |
2019-10-16 | $8.48 | $8.59 | $8.40 | $8.54 | $8.53 | 5,953,910 |
2019-10-15 | $8.62 | $8.66 | $8.37 | $8.43 | $8.42 | 8,201,410 |
2019-10-14 | $8.60 | $8.72 | $8.57 | $8.72 | $8.71 | 9,718,010 |
2019-10-11 | $8.66 | $8.69 | $8.53 | $8.55 | $8.54 | 12,271,220 |
2019-10-10 | $8.89 | $9.29 | $8.65 | $8.75 | $8.74 | 20,863,210 |
2019-10-09 | $8.70 | $8.98 | $8.61 | $8.89 | $8.88 | 8,765,000 |
2019-10-08 | $8.86 | $8.89 | $8.69 | $8.81 | $8.80 | 8,802,420 |
2019-10-07 | $8.81 | $8.81 | $8.81 | $8.81 | $8.80 | 0 |
2019-10-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.80 | 0 |
2019-10-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.80 | 0 |
2019-10-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.80 | 0 |
2019-10-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.80 | 0 |
2019-09-30 | $9.20 | $9.29 | $8.71 | $8.81 | $8.80 | 14,881,620 |
2019-09-27 | $10.19 | $10.30 | $9.27 | $9.39 | $9.38 | 24,950,560 |
2019-09-26 | $11.58 | $11.68 | $9.83 | $10.26 | $10.25 | 38,426,890 |
2019-09-25 | $10.43 | $10.92 | $10.22 | $10.92 | $10.91 | 33,049,620 |
2019-09-24 | $9.57 | $9.93 | $9.57 | $9.93 | $9.92 | 6,179,400 |
2019-09-23 | $8.19 | $9.03 | $8.06 | $9.03 | $9.02 | 12,012,360 |
2019-09-20 | $8.23 | $8.29 | $8.18 | $8.21 | $8.21 | 1,479,500 |
2019-09-19 | $8.13 | $8.31 | $8.04 | $8.27 | $8.27 | 2,245,400 |
2019-09-18 | $8.15 | $8.22 | $8.10 | $8.13 | $8.13 | 1,285,100 |
2019-09-17 | $8.38 | $8.40 | $8.06 | $8.10 | $8.10 | 2,865,700 |
2019-09-16 | $8.40 | $8.48 | $8.36 | $8.40 | $8.39 | 2,294,400 |
2019-09-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.36 | 0 |
2019-09-12 | $8.42 | $8.42 | $8.30 | $8.37 | $8.36 | 1,691,100 |
2019-09-11 | $8.41 | $8.55 | $8.31 | $8.37 | $8.36 | 2,997,310 |
2019-09-10 | $8.41 | $8.59 | $8.26 | $8.39 | $8.38 | 4,488,450 |
2019-09-09 | $8.52 | $8.52 | $8.26 | $8.45 | $8.44 | 4,669,770 |
2019-09-06 | $8.14 | $8.47 | $8.11 | $8.45 | $8.44 | 5,710,500 |
2019-09-05 | $8.10 | $8.21 | $8.05 | $8.07 | $8.07 | 2,945,500 |
2019-09-04 | $8.00 | $8.05 | $7.92 | $8.05 | $8.05 | 2,019,100 |
2019-09-03 | $8.05 | $8.11 | $7.84 | $7.99 | $7.99 | 3,271,900 |
2019-09-02 | $7.65 | $8.29 | $7.63 | $8.06 | $8.06 | 3,637,010 |
2019-08-30 | $7.98 | $7.98 | $7.57 | $7.67 | $7.67 | 1,665,320 |
2019-08-29 | $7.90 | $8.00 | $7.90 | $7.91 | $7.91 | 993,300 |
2019-08-28 | $7.97 | $7.97 | $7.87 | $7.93 | $7.93 | 776,960 |
2019-08-27 | $7.78 | $7.97 | $7.74 | $7.93 | $7.93 | 1,696,290 |
2019-08-26 | $7.63 | $7.79 | $7.63 | $7.72 | $7.72 | 1,141,930 |
2019-08-23 | $7.89 | $7.95 | $7.78 | $7.81 | $7.81 | 1,060,300 |
2019-08-22 | $7.96 | $7.96 | $7.79 | $7.91 | $7.91 | 1,255,000 |
2019-08-21 | $7.98 | $7.98 | $7.84 | $7.88 | $7.88 | 1,048,700 |
2019-08-20 | $7.89 | $7.99 | $7.86 | $7.92 | $7.92 | 1,463,700 |
2019-08-19 | $7.73 | $7.93 | $7.69 | $7.91 | $7.91 | 1,842,200 |
2019-08-16 | $7.65 | $7.78 | $7.60 | $7.66 | $7.66 | 1,333,010 |
2019-08-15 | $7.52 | $7.64 | $7.40 | $7.63 | $7.63 | 1,206,200 |
2019-08-14 | $7.69 | $7.78 | $7.59 | $7.62 | $7.62 | 938,900 |
2019-08-13 | $7.62 | $7.64 | $7.56 | $7.62 | $7.62 | 589,600 |
2019-08-12 | $7.51 | $7.72 | $7.46 | $7.70 | $7.70 | 1,001,400 |
2019-08-09 | $7.64 | $7.74 | $7.40 | $7.45 | $7.45 | 962,330 |
2019-08-08 | $7.66 | $7.68 | $7.59 | $7.63 | $7.63 | 689,730 |
2019-08-07 | $7.61 | $7.73 | $7.55 | $7.60 | $7.60 | 821,200 |
2019-08-06 | $7.80 | $7.80 | $7.48 | $7.62 | $7.62 | 2,100,950 |
2019-08-05 | $7.96 | $8.08 | $7.83 | $7.91 | $7.91 | 1,424,820 |
2019-08-02 | $8.08 | $8.12 | $7.87 | $7.98 | $7.98 | 2,296,980 |
2019-08-01 | $8.22 | $8.30 | $8.13 | $8.17 | $8.17 | 1,325,800 |
2019-07-31 | $8.27 | $8.42 | $8.23 | $8.29 | $8.29 | 1,478,000 |
2019-07-30 | $8.49 | $8.60 | $8.37 | $8.38 | $8.37 | 2,226,900 |
2019-07-29 | $8.22 | $8.60 | $8.22 | $8.57 | $8.56 | 2,414,100 |
2019-07-26 | $8.56 | $8.63 | $8.43 | $8.45 | $8.44 | 1,546,800 |
2019-07-25 | $8.55 | $8.63 | $8.49 | $8.55 | $8.54 | 2,221,100 |
2019-07-24 | $8.42 | $8.60 | $8.36 | $8.50 | $8.49 | 2,253,200 |
2019-07-23 | $8.06 | $8.39 | $8.06 | $8.34 | $8.33 | 1,796,220 |
2019-07-22 | $8.36 | $8.44 | $8.07 | $8.09 | $8.09 | 1,890,980 |
2019-07-19 | $8.38 | $8.57 | $8.35 | $8.43 | $8.42 | 2,045,930 |
2019-07-18 | $8.47 | $8.57 | $8.20 | $8.47 | $8.46 | 2,927,790 |
2019-07-17 | $8.32 | $8.94 | $8.32 | $8.64 | $8.63 | 4,365,740 |
2019-07-16 | $8.35 | $8.42 | $8.30 | $8.34 | $8.33 | 1,299,800 |
2019-07-15 | $8.25 | $8.39 | $8.08 | $8.35 | $8.34 | 1,783,000 |
2019-07-12 | $8.10 | $8.25 | $8.04 | $8.23 | $8.23 | 1,066,700 |
2019-07-11 | $8.27 | $8.34 | $8.07 | $8.10 | $8.08 | 1,655,700 |
2019-07-10 | $8.35 | $8.44 | $8.10 | $8.20 | $8.18 | 1,809,900 |
2019-07-09 | $8.44 | $8.62 | $8.15 | $8.33 | $8.30 | 2,531,730 |
2019-07-08 | $8.93 | $8.93 | $8.50 | $8.59 | $8.56 | 3,263,100 |
2019-07-05 | $8.80 | $9.03 | $8.70 | $8.99 | $8.96 | 4,260,540 |
2019-07-04 | $8.68 | $8.83 | $8.65 | $8.83 | $8.80 | 2,212,320 |
2019-07-03 | $8.75 | $8.83 | $8.61 | $8.69 | $8.66 | 2,211,120 |
2019-07-02 | $8.80 | $8.96 | $8.70 | $8.85 | $8.82 | 4,046,620 |
2019-07-01 | $8.68 | $8.82 | $8.62 | $8.81 | $8.78 | 3,613,600 |
2019-06-28 | $8.82 | $8.84 | $8.49 | $8.54 | $8.51 | 3,670,300 |
2019-06-27 | $8.84 | $8.97 | $8.76 | $8.91 | $8.88 | 3,803,040 |
2019-06-26 | $8.86 | $8.97 | $8.71 | $8.88 | $8.85 | 3,197,540 |
2019-06-25 | $8.85 | $9.03 | $8.72 | $8.94 | $8.91 | 5,855,470 |
2019-06-24 | $9.05 | $9.18 | $8.84 | $8.88 | $8.85 | 10,471,600 |
2019-06-21 | $8.53 | $9.21 | $8.43 | $9.21 | $9.18 | 10,949,600 |
2019-06-20 | $8.37 | $8.39 | $8.06 | $8.37 | $8.34 | 3,932,100 |
2019-06-19 | $8.48 | $8.58 | $8.36 | $8.38 | $8.35 | 3,787,750 |
2019-06-18 | $8.45 | $8.75 | $8.21 | $8.40 | $8.37 | 4,462,580 |
2019-06-17 | $8.24 | $8.38 | $8.17 | $8.27 | $8.24 | 2,120,400 |
2019-06-14 | $8.36 | $8.43 | $8.17 | $8.33 | $8.30 | 2,799,030 |
2019-06-13 | $8.08 | $8.35 | $8.01 | $8.35 | $8.32 | 4,002,990 |
2019-06-12 | $8.20 | $8.23 | $8.05 | $8.08 | $8.06 | 2,018,600 |
2019-06-11 | $7.97 | $8.28 | $7.92 | $8.23 | $8.21 | 3,055,140 |
2019-06-10 | $7.98 | $8.08 | $7.83 | $8.00 | $7.98 | 1,693,850 |
2019-06-07 | $7.92 | $7.92 | $7.92 | $7.92 | $7.90 | 0 |
2019-06-06 | $8.27 | $8.34 | $7.85 | $7.92 | $7.90 | 3,473,350 |
2019-06-05 | $8.16 | $8.92 | $7.95 | $8.42 | $8.39 | 5,407,120 |
2019-06-04 | $8.15 | $8.33 | $7.83 | $8.11 | $8.09 | 2,940,150 |
2019-06-03 | $8.33 | $8.33 | $8.07 | $8.15 | $8.13 | 2,370,500 |
2019-05-31 | $8.58 | $8.60 | $8.24 | $8.27 | $8.24 | 2,762,550 |
2019-05-30 | $8.50 | $8.50 | $8.17 | $8.37 | $8.34 | 4,311,720 |
2019-05-29 | $8.51 | $8.70 | $8.37 | $8.55 | $8.52 | 5,318,140 |
2019-05-28 | $8.38 | $9.06 | $8.31 | $8.69 | $8.66 | 10,167,730 |
2019-05-27 | $7.83 | $8.61 | $7.77 | $8.61 | $8.58 | 5,852,230 |
2019-05-24 | $7.89 | $7.98 | $7.80 | $7.83 | $7.81 | 1,118,500 |
2019-05-23 | $7.99 | $8.09 | $7.82 | $7.93 | $7.91 | 1,457,680 |
2019-05-22 | $8.05 | $8.20 | $7.97 | $7.99 | $7.97 | 1,827,200 |
2019-05-21 | $7.89 | $8.16 | $7.72 | $8.08 | $8.06 | 2,501,400 |
2019-05-20 | $7.81 | $7.90 | $7.61 | $7.89 | $7.87 | 2,273,400 |
2019-05-17 | $8.38 | $8.42 | $7.85 | $7.90 | $7.88 | 3,653,320 |
2019-05-16 | $8.33 | $8.65 | $8.24 | $8.37 | $8.34 | 3,894,780 |
2019-05-15 | $8.24 | $8.43 | $8.20 | $8.41 | $8.38 | 2,252,430 |
2019-05-14 | $8.05 | $8.25 | $8.05 | $8.15 | $8.13 | 2,037,810 |
2019-05-13 | $8.19 | $8.45 | $8.10 | $8.20 | $8.18 | 1,938,080 |
2019-05-10 | $8.13 | $8.38 | $7.94 | $8.32 | $8.29 | 2,926,200 |
2019-05-09 | $8.08 | $8.20 | $7.93 | $8.04 | $8.02 | 1,930,450 |
2019-05-08 | $7.94 | $8.24 | $7.92 | $8.04 | $8.02 | 1,730,780 |
2019-05-07 | $7.92 | $8.14 | $7.68 | $8.08 | $8.06 | 2,560,400 |
2019-05-06 | $8.36 | $8.42 | $7.72 | $7.80 | $7.78 | 3,492,800 |
2019-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.52 | 0 |
2019-05-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.52 | 0 |
2019-05-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.52 | 0 |
2019-04-30 | $8.35 | $8.68 | $8.35 | $8.55 | $8.52 | 2,168,800 |
2019-04-29 | $8.90 | $8.96 | $8.18 | $8.35 | $8.32 | 2,977,300 |
2019-04-26 | $8.90 | $9.14 | $8.85 | $8.89 | $8.86 | 1,945,600 |
2019-04-25 | $9.29 | $9.47 | $8.90 | $8.91 | $8.88 | 3,056,000 |
2019-04-24 | $9.35 | $9.38 | $9.18 | $9.35 | $9.32 | 1,598,400 |
2019-04-23 | $9.42 | $9.46 | $9.12 | $9.27 | $9.24 | 2,314,720 |
2019-04-22 | $9.50 | $9.65 | $9.38 | $9.42 | $9.39 | 2,642,960 |
2019-04-19 | $9.49 | $9.53 | $9.30 | $9.50 | $9.47 | 1,877,350 |
2019-04-18 | $9.50 | $9.60 | $9.31 | $9.37 | $9.34 | 2,674,700 |
2019-04-17 | $9.47 | $9.64 | $9.36 | $9.43 | $9.40 | 3,423,500 |
2019-04-16 | $9.31 | $9.49 | $9.08 | $9.44 | $9.41 | 3,634,810 |
2019-04-15 | $9.76 | $9.85 | $9.38 | $9.38 | $9.35 | 4,464,100 |
2019-04-12 | $9.41 | $9.93 | $9.25 | $9.76 | $9.73 | 5,068,720 |
2019-04-11 | $9.71 | $9.78 | $9.46 | $9.46 | $9.43 | 3,138,670 |
2019-04-10 | $9.63 | $9.74 | $9.45 | $9.57 | $9.54 | 4,073,300 |
2019-04-09 | $9.37 | $9.70 | $9.37 | $9.55 | $9.52 | 5,343,790 |
2019-04-08 | $9.70 | $9.76 | $9.20 | $9.32 | $9.29 | 7,521,510 |
2019-04-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.93 | 0 |
2019-04-04 | $10.18 | $10.22 | $9.90 | $9.96 | $9.93 | 3,619,900 |
2019-04-03 | $9.99 | $10.14 | $9.91 | $10.14 | $10.11 | 3,875,100 |
2019-04-02 | $10.09 | $10.16 | $10.00 | $10.04 | $10.01 | 3,873,900 |
2019-04-01 | $9.94 | $10.14 | $9.91 | $10.08 | $10.05 | 5,231,140 |
2019-03-29 | $9.47 | $9.85 | $9.47 | $9.85 | $9.82 | 3,291,940 |
2019-03-28 | $9.73 | $9.82 | $9.52 | $9.54 | $9.51 | 2,956,680 |
2019-03-27 | $9.75 | $9.75 | $9.36 | $9.68 | $9.65 | 3,499,200 |
2019-03-26 | $9.84 | $10.12 | $9.54 | $9.62 | $9.59 | 4,687,170 |
2019-03-25 | $9.66 | $10.16 | $9.61 | $9.81 | $9.78 | 5,417,800 |
2019-03-22 | $9.83 | $9.90 | $9.65 | $9.90 | $9.87 | 3,498,370 |
2019-03-21 | $9.80 | $10.02 | $9.70 | $9.90 | $9.87 | 5,136,700 |
2019-03-20 | $9.86 | $9.96 | $9.50 | $9.80 | $9.77 | 4,542,850 |
2019-03-19 | $9.99 | $10.00 | $9.76 | $9.82 | $9.79 | 4,013,440 |
2019-03-18 | $9.88 | $9.91 | $9.62 | $9.91 | $9.88 | 3,183,090 |
2019-03-15 | $9.80 | $9.94 | $9.61 | $9.71 | $9.68 | 4,112,600 |
2019-03-14 | $9.77 | $9.90 | $9.40 | $9.70 | $9.67 | 5,216,180 |
2019-03-13 | $10.33 | $10.37 | $9.81 | $9.89 | $9.86 | 7,170,570 |
2019-03-12 | $10.70 | $10.72 | $10.15 | $10.39 | $10.36 | 12,450,220 |
2019-03-11 | $9.97 | $10.70 | $9.75 | $10.64 | $10.61 | 15,695,770 |
2019-03-08 | $11.45 | $11.45 | $10.35 | $10.35 | $10.32 | 18,741,490 |
2019-03-07 | $11.50 | $11.50 | $11.00 | $11.50 | $11.47 | 15,876,600 |
2019-03-06 | $10.22 | $10.45 | $10.22 | $10.45 | $10.42 | 3,213,780 |
2019-03-05 | $9.10 | $9.69 | $8.96 | $9.50 | $9.47 | 12,280,210 |
2019-03-04 | $8.87 | $9.26 | $8.63 | $9.10 | $9.07 | 11,382,330 |
2019-03-01 | $8.64 | $8.92 | $8.42 | $8.80 | $8.77 | 9,758,830 |
2019-02-28 | $8.47 | $8.69 | $8.38 | $8.56 | $8.53 | 3,957,420 |
2019-02-27 | $8.56 | $8.74 | $8.35 | $8.50 | $8.47 | 6,655,650 |
2019-02-26 | $8.47 | $9.25 | $8.30 | $8.64 | $8.61 | 10,333,810 |
2019-02-25 | $8.20 | $8.68 | $8.15 | $8.55 | $8.52 | 8,016,310 |
2019-02-22 | $7.85 | $8.17 | $7.83 | $8.14 | $8.12 | 4,326,850 |
2019-02-21 | $7.87 | $8.07 | $7.81 | $7.88 | $7.86 | 4,497,400 |
2019-02-20 | $7.99 | $8.08 | $7.76 | $7.95 | $7.93 | 3,407,050 |
2019-02-19 | $8.06 | $8.14 | $7.91 | $8.01 | $7.99 | 4,407,410 |
2019-02-18 | $7.79 | $8.20 | $7.79 | $8.14 | $8.12 | 5,215,430 |
2019-02-15 | $7.71 | $7.94 | $7.63 | $7.72 | $7.70 | 3,832,450 |
2019-02-14 | $7.76 | $7.79 | $7.64 | $7.71 | $7.69 | 2,726,230 |
2019-02-13 | $7.60 | $7.82 | $7.54 | $7.76 | $7.74 | 3,803,910 |
2019-02-12 | $7.51 | $7.67 | $7.45 | $7.61 | $7.59 | 2,640,910 |
2019-02-11 | $7.39 | $7.55 | $7.30 | $7.54 | $7.52 | 2,786,500 |
2019-02-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 0 |
2019-02-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 0 |
2019-02-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 0 |
2019-02-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 0 |
2019-02-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 0 |
2019-02-01 | $7.01 | $7.33 | $7.01 | $7.30 | $7.28 | 1,845,500 |
2019-01-31 | $6.94 | $7.21 | $6.94 | $7.10 | $7.08 | 2,289,800 |
2019-01-30 | $7.14 | $7.53 | $7.10 | $7.13 | $7.11 | 3,710,680 |
2019-01-29 | $7.15 | $7.18 | $6.80 | $6.94 | $6.92 | 2,198,310 |
2019-01-28 | $7.20 | $7.36 | $7.20 | $7.22 | $7.20 | 1,851,800 |
2019-01-25 | $7.53 | $7.56 | $7.22 | $7.22 | $7.20 | 3,178,180 |
2019-01-24 | $7.54 | $7.65 | $7.48 | $7.53 | $7.51 | 2,344,100 |
2019-01-23 | $7.52 | $7.56 | $7.45 | $7.54 | $7.52 | 1,762,140 |
2019-01-22 | $7.57 | $7.68 | $7.44 | $7.52 | $7.50 | 2,405,430 |
2019-01-21 | $7.67 | $7.70 | $7.54 | $7.59 | $7.57 | 3,188,700 |
2019-01-18 | $7.68 | $7.88 | $7.61 | $7.62 | $7.60 | 4,799,010 |
2019-01-17 | $7.88 | $7.96 | $7.71 | $7.76 | $7.74 | 7,680,210 |
2019-01-16 | $8.50 | $8.50 | $7.97 | $7.97 | $7.95 | 12,647,820 |
2019-01-15 | $7.30 | $8.09 | $7.27 | $8.09 | $8.07 | 2,438,990 |
2019-01-14 | $7.36 | $7.60 | $7.32 | $7.35 | $7.33 | 2,166,050 |
2019-01-11 | $7.29 | $7.45 | $7.29 | $7.36 | $7.34 | 1,729,550 |
2019-01-10 | $7.23 | $7.43 | $7.23 | $7.34 | $7.32 | 1,631,900 |
2019-01-09 | $7.23 | $7.45 | $7.20 | $7.29 | $7.27 | 2,250,370 |
2019-01-08 | $7.26 | $7.45 | $7.25 | $7.26 | $7.24 | 1,980,200 |
2019-01-07 | $7.11 | $7.37 | $7.11 | $7.29 | $7.27 | 1,733,270 |
2019-01-04 | $6.78 | $7.15 | $6.75 | $7.11 | $7.09 | 1,544,670 |
2019-01-03 | $6.76 | $6.97 | $6.76 | $6.85 | $6.83 | 875,800 |
2019-01-02 | $6.86 | $6.90 | $6.79 | $6.87 | $6.85 | 802,400 |
2019-01-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
2018-12-31 | $6.80 | $6.80 | $6.80 | $6.80 | $6.78 | 0 |
2018-12-28 | $6.89 | $6.98 | $6.79 | $6.80 | $6.78 | 1,032,000 |
2018-12-27 | $7.14 | $7.19 | $6.90 | $6.90 | $6.88 | 1,499,800 |
2018-12-26 | $7.34 | $7.34 | $7.34 | $7.34 | $7.32 | 0 |
2018-12-25 | $7.34 | $7.34 | $7.34 | $7.34 | $7.32 | 0 |
2018-12-24 | $7.33 | $7.39 | $7.25 | $7.34 | $7.32 | 2,475,890 |
2018-12-21 | $7.09 | $7.24 | $7.05 | $7.24 | $7.22 | 1,805,900 |
2018-12-20 | $7.10 | $7.17 | $7.03 | $7.16 | $7.14 | 1,547,300 |
2018-12-19 | $7.27 | $7.31 | $7.01 | $7.05 | $7.03 | 2,246,900 |
2018-12-18 | $7.35 | $7.47 | $7.16 | $7.28 | $7.26 | 2,939,070 |
2018-12-17 | $7.47 | $7.53 | $7.30 | $7.48 | $7.46 | 3,615,990 |
2018-12-14 | $7.80 | $7.88 | $7.38 | $7.55 | $7.53 | 6,344,200 |
2018-12-13 | $7.73 | $8.18 | $7.73 | $7.96 | $7.94 | 6,924,510 |
2018-12-12 | $8.30 | $8.47 | $7.71 | $7.76 | $7.74 | 7,027,570 |
2018-12-11 | $7.24 | $7.94 | $7.24 | $7.94 | $7.92 | 3,032,480 |
2018-12-10 | $7.59 | $7.59 | $7.22 | $7.22 | $7.20 | 1,658,700 |
2018-12-07 | $7.50 | $7.60 | $7.43 | $7.59 | $7.57 | 1,852,350 |
2018-12-06 | $7.52 | $7.61 | $7.38 | $7.38 | $7.36 | 1,227,880 |
2018-12-05 | $7.52 | $7.62 | $7.42 | $7.55 | $7.53 | 1,691,600 |
2018-12-04 | $7.55 | $7.65 | $7.50 | $7.65 | $7.63 | 1,317,800 |
2018-12-03 | $7.42 | $7.61 | $7.41 | $7.60 | $7.58 | 1,855,300 |
2018-11-30 | $7.08 | $7.32 | $7.04 | $7.23 | $7.21 | 1,353,900 |
2018-11-29 | $7.43 | $7.45 | $7.01 | $7.03 | $7.01 | 1,519,300 |
2018-11-28 | $7.26 | $7.43 | $7.13 | $7.39 | $7.37 | 1,465,700 |
2018-11-27 | $7.33 | $7.36 | $7.20 | $7.32 | $7.30 | 1,147,900 |
2018-11-26 | $7.00 | $7.25 | $6.93 | $7.24 | $7.22 | 1,907,060 |
2018-11-23 | $7.65 | $7.65 | $7.00 | $7.02 | $7.00 | 2,818,830 |
2018-11-22 | $7.81 | $7.90 | $7.58 | $7.65 | $7.63 | 1,944,500 |
2018-11-21 | $7.31 | $7.78 | $7.31 | $7.77 | $7.75 | 2,680,610 |
2018-11-20 | $7.70 | $7.99 | $7.51 | $7.51 | $7.49 | 3,642,580 |
2018-11-19 | $7.69 | $7.71 | $7.43 | $7.71 | $7.69 | 2,054,580 |
2018-11-16 | $7.68 | $7.78 | $7.62 | $7.70 | $7.68 | 2,473,740 |
2018-11-15 | $7.58 | $7.70 | $7.53 | $7.69 | $7.67 | 2,620,670 |
2018-11-14 | $7.50 | $7.67 | $7.48 | $7.58 | $7.56 | 2,443,800 |
2018-11-13 | $7.32 | $7.60 | $7.31 | $7.55 | $7.53 | 2,856,270 |
2018-11-12 | $7.31 | $7.47 | $7.27 | $7.47 | $7.45 | 2,149,990 |
2018-11-09 | $7.25 | $7.34 | $7.21 | $7.31 | $7.29 | 1,385,970 |
2018-11-08 | $7.27 | $7.34 | $7.18 | $7.27 | $7.25 | 1,635,520 |
2018-11-07 | $7.34 | $7.39 | $7.23 | $7.24 | $7.22 | 2,159,990 |
2018-11-06 | $7.32 | $7.38 | $7.16 | $7.34 | $7.32 | 2,406,760 |
2018-11-05 | $7.39 | $7.50 | $7.21 | $7.43 | $7.41 | 4,570,520 |
2018-11-02 | $7.50 | $7.77 | $7.27 | $7.55 | $7.53 | 6,476,800 |
2018-11-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.46 | 1,160,400 |
2018-10-31 | $6.78 | $6.88 | $6.62 | $6.80 | $6.78 | 1,301,400 |
2018-10-30 | $6.58 | $6.80 | $6.53 | $6.69 | $6.67 | 1,256,400 |
2018-10-29 | $6.76 | $6.93 | $6.60 | $6.63 | $6.61 | 1,740,000 |
2018-10-26 | $7.25 | $7.27 | $6.93 | $6.93 | $6.91 | 2,289,290 |
2018-10-25 | $7.01 | $7.40 | $6.83 | $6.97 | $6.95 | 4,110,810 |
2018-10-24 | $6.72 | $7.49 | $6.72 | $7.28 | $7.26 | 3,363,150 |
2018-10-23 | $6.81 | $6.89 | $6.72 | $6.81 | $6.79 | 2,067,370 |
2018-10-22 | $6.43 | $6.96 | $6.41 | $6.78 | $6.76 | 2,097,360 |
2018-10-19 | $6.07 | $6.39 | $6.07 | $6.38 | $6.36 | 1,312,700 |
2018-10-18 | $6.53 | $6.56 | $6.21 | $6.23 | $6.21 | 1,231,410 |
2018-10-17 | $6.50 | $6.64 | $6.41 | $6.57 | $6.55 | 1,585,280 |
2018-10-16 | $6.72 | $6.79 | $6.31 | $6.40 | $6.38 | 1,225,480 |
2018-10-15 | $6.84 | $6.93 | $6.51 | $6.70 | $6.68 | 1,005,100 |
2018-10-12 | $7.18 | $7.27 | $6.51 | $6.81 | $6.79 | 1,911,270 |
2018-10-11 | $7.67 | $7.78 | $7.19 | $7.19 | $7.17 | 2,223,600 |
2018-10-10 | $7.85 | $8.06 | $7.85 | $7.99 | $7.97 | 1,186,980 |
2018-10-09 | $7.79 | $7.97 | $7.79 | $7.88 | $7.86 | 1,001,180 |
2018-10-08 | $8.05 | $8.11 | $7.74 | $7.79 | $7.77 | 1,360,900 |
2018-10-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 0 |
2018-10-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 0 |
2018-10-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 0 |
2018-10-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 0 |
2018-10-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.20 | 0 |
2018-09-28 | $8.13 | $8.27 | $8.11 | $8.22 | $8.20 | 1,033,600 |
2018-09-27 | $8.48 | $8.48 | $8.15 | $8.15 | $8.13 | 1,835,500 |
2018-09-26 | $8.37 | $8.53 | $8.24 | $8.51 | $8.48 | 2,244,440 |
2018-09-25 | $8.35 | $8.51 | $8.27 | $8.40 | $8.37 | 2,009,880 |
2018-09-24 | $8.44 | $8.44 | $8.44 | $8.44 | $8.41 | 0 |
2018-09-21 | $8.41 | $8.47 | $8.30 | $8.44 | $8.41 | 2,345,480 |
2018-09-20 | $9.00 | $9.00 | $8.36 | $8.46 | $8.43 | 5,389,920 |
2018-09-19 | $7.91 | $8.71 | $7.90 | $8.71 | $8.68 | 2,299,020 |
2018-09-18 | $7.88 | $7.95 | $7.76 | $7.92 | $7.90 | 902,200 |
2018-09-17 | $7.83 | $7.96 | $7.72 | $7.77 | $7.75 | 792,040 |
2018-09-14 | $8.10 | $8.10 | $7.85 | $7.89 | $7.87 | 825,800 |
2018-09-13 | $7.98 | $8.10 | $7.98 | $8.07 | $8.05 | 859,410 |
2018-09-12 | $7.95 | $8.09 | $7.93 | $7.96 | $7.94 | 915,870 |
2018-09-11 | $7.74 | $7.95 | $7.74 | $7.95 | $7.93 | 1,315,400 |
2018-09-10 | $8.19 | $8.26 | $7.72 | $7.73 | $7.71 | 1,475,600 |
2018-09-07 | $8.09 | $8.39 | $8.08 | $8.18 | $8.16 | 1,243,900 |
2018-09-06 | $8.15 | $8.23 | $8.06 | $8.15 | $8.13 | 930,100 |
2018-09-05 | $8.23 | $8.31 | $8.13 | $8.15 | $8.13 | 1,058,300 |
2018-09-04 | $8.20 | $8.29 | $8.12 | $8.27 | $8.24 | 1,055,180 |
2018-09-03 | $8.21 | $8.22 | $8.00 | $8.16 | $8.14 | 1,197,700 |
2018-08-31 | $8.54 | $8.55 | $8.10 | $8.20 | $8.18 | 1,637,480 |
2018-08-30 | $8.93 | $8.93 | $8.55 | $8.55 | $8.52 | 1,411,900 |
2018-08-29 | $9.07 | $9.07 | $8.90 | $8.93 | $8.90 | 1,226,800 |
2018-08-28 | $9.03 | $9.15 | $8.99 | $9.08 | $9.05 | 1,145,300 |
2018-08-27 | $8.85 | $9.03 | $8.84 | $9.03 | $9.00 | 1,181,580 |
2018-08-24 | $8.90 | $8.95 | $8.82 | $8.83 | $8.80 | 806,800 |
2018-08-23 | $8.88 | $9.01 | $8.86 | $8.92 | $8.89 | 987,380 |
2018-08-22 | $9.10 | $9.10 | $8.85 | $8.88 | $8.85 | 1,012,100 |
2018-08-21 | $9.10 | $9.16 | $8.95 | $9.10 | $9.07 | 1,099,910 |
2018-08-20 | $8.96 | $9.06 | $8.74 | $9.05 | $9.02 | 1,524,830 |
2018-08-17 | $9.02 | $9.12 | $8.85 | $8.96 | $8.93 | 1,302,900 |
2018-08-16 | $8.99 | $9.08 | $8.81 | $9.00 | $8.97 | 1,237,900 |
2018-08-15 | $9.34 | $9.42 | $9.02 | $9.02 | $8.99 | 1,784,580 |
2018-08-14 | $9.30 | $9.44 | $9.27 | $9.30 | $9.27 | 1,561,100 |
2018-08-13 | $9.18 | $9.80 | $8.99 | $9.45 | $9.42 | 3,041,010 |
2018-08-10 | $9.13 | $9.37 | $9.09 | $9.23 | $9.20 | 1,826,600 |
2018-08-09 | $8.93 | $9.26 | $8.89 | $9.13 | $9.10 | 1,854,100 |
2018-08-08 | $9.05 | $9.10 | $8.90 | $8.91 | $8.88 | 1,233,800 |
2018-08-07 | $8.80 | $9.13 | $8.73 | $9.12 | $9.09 | 1,622,860 |
2018-08-06 | $8.93 | $8.95 | $8.68 | $8.76 | $8.73 | 1,098,700 |
2018-08-03 | $8.89 | $9.05 | $8.85 | $8.86 | $8.83 | 1,346,290 |
2018-08-02 | $9.25 | $9.32 | $8.65 | $8.95 | $8.92 | 2,789,350 |
2018-08-01 | $9.56 | $9.75 | $9.20 | $9.23 | $9.20 | 4,325,930 |
2018-07-31 | $10.26 | $10.26 | $9.80 | $9.83 | $9.80 | 3,262,550 |
2018-07-30 | $9.92 | $10.28 | $9.77 | $9.90 | $9.87 | 5,067,210 |
2018-07-27 | $10.20 | $10.39 | $9.76 | $10.20 | $10.17 | 7,723,300 |
2018-07-26 | $10.03 | $10.38 | $9.91 | $10.15 | $10.12 | 5,233,800 |
2018-07-25 | $10.08 | $10.18 | $9.90 | $10.02 | $9.99 | 3,431,130 |
2018-07-24 | $9.89 | $10.08 | $9.75 | $10.08 | $10.05 | 4,298,310 |
2018-07-23 | $9.65 | $9.94 | $9.61 | $9.83 | $9.80 | 2,708,950 |
2018-07-20 | $9.50 | $9.81 | $9.43 | $9.73 | $9.70 | 3,374,080 |
2018-07-19 | $9.59 | $9.64 | $9.41 | $9.48 | $9.45 | 1,547,380 |
2018-07-18 | $9.68 | $9.83 | $9.60 | $9.60 | $9.57 | 2,173,310 |
2018-07-17 | $9.64 | $9.74 | $9.51 | $9.72 | $9.69 | 2,460,290 |
2018-07-16 | $9.65 | $9.84 | $9.61 | $9.80 | $9.77 | 3,051,010 |
2018-07-13 | $10.10 | $10.10 | $9.70 | $9.76 | $9.73 | 5,756,740 |
2018-07-12 | $9.10 | $10.03 | $9.10 | $10.03 | $10.00 | 3,307,300 |
2018-07-11 | $9.41 | $9.41 | $8.93 | $9.12 | $9.09 | 2,341,920 |
2018-07-10 | $9.30 | $9.50 | $9.27 | $9.49 | $9.46 | 2,037,700 |
2018-07-09 | $9.15 | $9.37 | $9.12 | $9.34 | $9.31 | 1,845,140 |
2018-07-06 | $8.93 | $9.23 | $8.65 | $9.08 | $9.05 | 2,529,410 |
2018-07-05 | $9.26 | $9.52 | $8.90 | $8.91 | $8.88 | 1,866,710 |
2018-07-04 | $9.66 | $9.66 | $9.26 | $9.35 | $9.32 | 2,140,570 |
2018-07-03 | $9.31 | $9.66 | $9.29 | $9.57 | $9.54 | 2,604,510 |
2018-07-02 | $9.58 | $9.67 | $9.22 | $9.36 | $9.33 | 2,438,690 |
2018-06-29 | $9.29 | $9.73 | $9.29 | $9.65 | $9.62 | 2,980,010 |
2018-06-28 | $9.47 | $9.48 | $9.25 | $9.34 | $9.31 | 1,737,800 |
2018-06-27 | $9.37 | $9.68 | $9.25 | $9.39 | $9.36 | 2,584,800 |
2018-06-26 | $9.11 | $9.56 | $9.01 | $9.40 | $9.37 | 2,801,830 |
2018-06-25 | $9.12 | $9.86 | $9.11 | $9.29 | $9.26 | 3,133,100 |
2018-06-22 | $8.88 | $9.16 | $8.75 | $9.06 | $9.03 | 2,232,520 |
2018-06-21 | $9.15 | $9.45 | $8.94 | $8.97 | $8.94 | 2,898,160 |
2018-06-20 | $8.74 | $9.26 | $8.68 | $9.09 | $9.06 | 3,083,010 |
2018-06-19 | $9.43 | $9.52 | $9.04 | $9.04 | $9.01 | 5,284,360 |
2018-06-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.01 | 0 |
2018-06-15 | $10.95 | $11.14 | $10.04 | $10.04 | $10.01 | 7,103,510 |
2018-06-14 | $11.01 | $11.35 | $10.91 | $11.15 | $11.12 | 5,728,440 |
2018-06-13 | $10.65 | $11.75 | $10.55 | $11.23 | $11.20 | 10,418,540 |
2018-06-12 | $10.50 | $10.91 | $10.46 | $10.75 | $10.72 | 4,192,120 |
2018-06-11 | $10.80 | $10.88 | $10.50 | $10.52 | $10.49 | 4,006,150 |
2018-06-08 | $10.47 | $10.98 | $10.01 | $10.80 | $10.77 | 4,867,940 |
2018-06-07 | $10.50 | $10.73 | $10.36 | $10.37 | $10.34 | 2,791,600 |
2018-06-06 | $10.59 | $10.59 | $10.42 | $10.50 | $10.47 | 2,092,970 |
2018-06-05 | $10.41 | $10.59 | $10.34 | $10.59 | $10.56 | 2,339,820 |
2018-06-04 | $10.22 | $10.39 | $10.19 | $10.33 | $10.30 | 1,665,800 |
2018-06-01 | $10.45 | $10.54 | $10.06 | $10.18 | $10.15 | 2,983,480 |
2018-05-31 | $10.49 | $10.50 | $10.21 | $10.38 | $10.35 | 2,864,500 |
2018-05-30 | $10.95 | $10.95 | $10.07 | $10.14 | $10.11 | 5,379,970 |
2018-05-29 | $11.31 | $11.49 | $11.10 | $11.12 | $11.09 | 4,133,370 |
2018-05-28 | $11.20 | $11.40 | $10.95 | $11.40 | $11.37 | 4,598,720 |
2018-05-25 | $11.58 | $11.73 | $11.07 | $11.14 | $11.11 | 6,568,380 |
2018-05-24 | $11.65 | $11.94 | $11.62 | $11.65 | $11.61 | 4,105,820 |
2018-05-23 | $11.98 | $12.06 | $11.67 | $11.83 | $11.79 | 6,428,450 |
2018-05-22 | $12.00 | $12.48 | $12.00 | $12.12 | $12.08 | 13,054,610 |
2018-05-21 | $11.65 | $11.92 | $11.56 | $11.89 | $11.85 | 6,259,150 |
2018-05-18 | $11.70 | $11.70 | $11.35 | $11.53 | $11.50 | 3,193,900 |
2018-05-17 | $11.50 | $11.65 | $11.33 | $11.65 | $11.61 | 4,411,270 |
2018-05-16 | $11.80 | $11.84 | $11.46 | $11.55 | $11.52 | 4,755,730 |
2018-05-15 | $11.84 | $11.96 | $11.37 | $11.95 | $11.91 | 7,680,160 |
2018-05-14 | $11.80 | $12.02 | $11.72 | $11.95 | $11.91 | 5,701,620 |
2018-05-11 | $12.02 | $12.09 | $11.68 | $11.71 | $11.67 | 6,653,260 |
2018-05-10 | $11.94 | $12.16 | $11.71 | $12.02 | $11.98 | 8,972,570 |
2018-05-09 | $12.35 | $12.55 | $11.92 | $12.00 | $11.96 | 11,548,140 |
2018-05-08 | $12.30 | $12.42 | $11.92 | $12.21 | $12.17 | 10,898,600 |
2018-05-07 | $11.80 | $12.50 | $11.75 | $12.15 | $12.11 | 12,295,420 |
2018-05-04 | $12.30 | $12.30 | $11.60 | $11.80 | $11.76 | 13,092,980 |
2018-05-03 | $11.97 | $12.57 | $11.76 | $12.55 | $12.51 | 16,989,510 |
2018-05-02 | $12.40 | $12.56 | $11.70 | $12.03 | $11.99 | 18,677,220 |
2018-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.96 | 0 |
2018-04-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.96 | 0 |
2018-04-27 | $13.79 | $13.92 | $13.00 | $13.00 | $12.96 | 22,882,260 |
2018-04-26 | $12.99 | $14.74 | $12.81 | $14.44 | $14.40 | 35,268,580 |
2018-04-25 | $13.19 | $13.40 | $13.01 | $13.40 | $13.36 | 11,626,300 |
2018-04-24 | $11.45 | $12.18 | $11.41 | $12.18 | $12.14 | 9,083,530 |
2018-04-23 | $9.98 | $11.07 | $9.87 | $11.07 | $11.04 | 13,147,040 |
2018-04-20 | $10.60 | $10.60 | $10.05 | $10.06 | $10.03 | 2,613,710 |
2018-04-19 | $10.30 | $10.67 | $10.18 | $10.60 | $10.57 | 3,628,610 |
2018-04-18 | $10.09 | $10.36 | $9.75 | $10.30 | $10.27 | 2,990,780 |
2018-04-17 | $10.46 | $10.55 | $10.00 | $10.05 | $10.02 | 2,780,180 |
2018-04-16 | $10.35 | $10.55 | $10.26 | $10.46 | $10.43 | 2,000,880 |
2018-04-13 | $10.74 | $10.79 | $10.31 | $10.33 | $10.30 | 2,342,200 |
2018-04-12 | $10.53 | $10.66 | $10.40 | $10.65 | $10.62 | 2,310,050 |
2018-04-11 | $10.78 | $10.85 | $10.55 | $10.59 | $10.56 | 3,084,180 |
2018-04-10 | $10.53 | $10.89 | $10.53 | $10.82 | $10.79 | 5,117,220 |
2018-04-09 | $10.43 | $10.68 | $10.27 | $10.60 | $10.57 | 3,286,840 |
2018-04-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.47 | 0 |
2018-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.47 | 0 |
2018-04-04 | $10.64 | $10.84 | $10.48 | $10.50 | $10.47 | 4,067,830 |
2018-04-03 | $10.71 | $11.00 | $10.66 | $10.72 | $10.69 | 8,914,130 |
2018-04-02 | $9.99 | $10.95 | $9.81 | $10.95 | $10.92 | 10,015,230 |
2018-03-30 | $9.66 | $10.01 | $9.66 | $9.95 | $9.92 | 2,735,200 |
2018-03-29 | $9.64 | $9.96 | $9.64 | $9.69 | $9.66 | 2,252,980 |
2018-03-28 | $9.31 | $9.60 | $9.31 | $9.56 | $9.53 | 1,450,790 |
2018-03-27 | $9.30 | $9.57 | $9.27 | $9.53 | $9.50 | 1,739,280 |
2018-03-26 | $8.98 | $9.25 | $8.62 | $9.21 | $9.18 | 1,663,090 |
2018-03-23 | $9.96 | $9.96 | $9.14 | $9.14 | $9.11 | 2,906,180 |
2018-03-22 | $10.15 | $10.27 | $10.00 | $10.15 | $10.12 | 1,315,290 |
2018-03-21 | $10.23 | $10.44 | $10.12 | $10.15 | $10.12 | 1,767,010 |
2018-03-20 | $10.22 | $10.30 | $9.99 | $10.24 | $10.21 | 1,578,400 |
2018-03-19 | $10.07 | $10.29 | $9.94 | $10.23 | $10.20 | 1,694,300 |
2018-03-16 | $10.01 | $10.20 | $9.95 | $10.00 | $9.97 | 1,158,810 |
2018-03-15 | $10.11 | $10.17 | $9.84 | $10.01 | $9.98 | 2,011,440 |
2018-03-14 | $10.45 | $10.53 | $10.21 | $10.21 | $10.18 | 2,538,080 |
2018-03-13 | $10.33 | $10.86 | $10.30 | $10.57 | $10.54 | 4,039,280 |
2018-03-12 | $10.36 | $10.73 | $10.33 | $10.41 | $10.38 | 3,519,560 |
2018-03-09 | $9.94 | $10.34 | $9.94 | $10.29 | $10.26 | 3,403,500 |
2018-03-08 | $10.10 | $10.10 | $9.96 | $9.99 | $9.96 | 1,505,330 |
2018-03-07 | $10.36 | $10.56 | $10.08 | $10.18 | $10.15 | 2,296,820 |
2018-03-06 | $10.16 | $10.20 | $10.02 | $10.13 | $10.10 | 1,931,000 |
2018-03-05 | $9.91 | $10.74 | $9.83 | $10.22 | $10.19 | 2,740,250 |
2018-03-02 | $9.90 | $10.22 | $9.82 | $9.98 | $9.95 | 2,705,940 |
2018-03-01 | $9.55 | $10.10 | $9.45 | $9.95 | $9.92 | 2,804,640 |
2018-02-28 | $9.42 | $9.69 | $9.32 | $9.54 | $9.51 | 1,306,900 |
2018-02-27 | $9.42 | $9.87 | $9.24 | $9.56 | $9.53 | 2,027,110 |
2018-02-26 | $9.08 | $9.40 | $9.08 | $9.38 | $9.35 | 1,173,080 |
2018-02-23 | $9.15 | $9.18 | $9.05 | $9.09 | $9.06 | 603,130 |
2018-02-22 | $9.07 | $9.17 | $9.05 | $9.17 | $9.14 | 604,000 |
2018-02-21 | $9.04 | $9.04 | $9.04 | $9.04 | $9.01 | 0 |
2018-02-20 | $9.04 | $9.04 | $9.04 | $9.04 | $9.01 | 0 |
2018-02-19 | $9.04 | $9.04 | $9.04 | $9.04 | $9.01 | 0 |
2018-02-16 | $9.04 | $9.04 | $9.04 | $9.04 | $9.01 | 0 |
2018-02-15 | $9.04 | $9.04 | $9.04 | $9.04 | $9.01 | 0 |
2018-02-14 | $9.07 | $9.10 | $8.91 | $9.04 | $9.01 | 667,600 |
2018-02-13 | $9.18 | $9.18 | $9.03 | $9.09 | $9.06 | 682,110 |
2018-02-12 | $8.86 | $9.19 | $8.85 | $9.18 | $9.15 | 836,960 |
2018-02-09 | $8.82 | $8.98 | $8.70 | $8.87 | $8.84 | 1,078,760 |
2018-02-08 | $8.90 | $9.19 | $8.80 | $9.14 | $9.11 | 1,031,900 |
2018-02-07 | $9.25 | $9.34 | $8.65 | $8.97 | $8.94 | 1,863,800 |
2018-02-06 | $10.01 | $10.12 | $9.11 | $9.11 | $9.08 | 1,753,870 |
2018-02-05 | $9.98 | $10.23 | $9.86 | $10.12 | $10.09 | 744,720 |
2018-02-02 | $10.09 | $10.20 | $9.85 | $10.00 | $9.97 | 806,420 |
2018-02-01 | $10.90 | $11.00 | $10.06 | $10.06 | $10.03 | 1,669,610 |
2018-01-31 | $11.28 | $11.28 | $10.81 | $10.90 | $10.87 | 1,034,900 |
2018-01-30 | $11.18 | $11.34 | $11.15 | $11.30 | $11.27 | 738,650 |
2018-01-29 | $11.37 | $11.45 | $11.18 | $11.20 | $11.17 | 1,099,740 |
2018-01-26 | $11.28 | $11.74 | $11.21 | $11.43 | $11.40 | 1,887,540 |
2018-01-25 | $11.34 | $11.48 | $11.22 | $11.26 | $11.23 | 1,486,340 |
2018-01-24 | $11.13 | $11.44 | $11.03 | $11.43 | $11.40 | 1,834,980 |
2018-01-23 | $11.06 | $11.26 | $11.01 | $11.13 | $11.10 | 866,000 |
2018-01-22 | $10.84 | $11.45 | $10.81 | $11.14 | $11.11 | 1,552,080 |
2018-01-19 | $10.91 | $10.99 | $10.86 | $10.88 | $10.85 | 554,170 |
2018-01-18 | $11.03 | $11.03 | $10.89 | $10.90 | $10.87 | 553,100 |
2018-01-17 | $10.87 | $10.97 | $10.73 | $10.92 | $10.89 | 911,340 |
2018-01-16 | $10.89 | $10.98 | $10.82 | $10.87 | $10.84 | 772,610 |
2018-01-15 | $11.22 | $11.25 | $10.88 | $10.88 | $10.85 | 1,005,600 |
2018-01-12 | $11.25 | $11.68 | $11.25 | $11.29 | $11.26 | 1,103,850 |
2018-01-11 | $11.23 | $11.48 | $11.12 | $11.35 | $11.32 | 974,390 |
2018-01-10 | $11.41 | $11.53 | $11.25 | $11.34 | $11.31 | 1,395,960 |
2018-01-09 | $11.21 | $12.00 | $11.21 | $11.56 | $11.53 | 2,330,110 |
2018-01-08 | $11.27 | $11.32 | $11.16 | $11.29 | $11.26 | 537,030 |
2018-01-05 | $11.40 | $11.40 | $11.18 | $11.27 | $11.24 | 773,800 |
2018-01-04 | $11.40 | $11.48 | $11.31 | $11.36 | $11.33 | 775,340 |
2018-01-03 | $11.22 | $11.44 | $11.20 | $11.39 | $11.36 | 1,061,130 |
2018-01-02 | $11.04 | $11.24 | $10.91 | $11.21 | $11.18 | 730,600 |
2018-01-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.01 | 0 |
2017-12-29 | $10.86 | $11.07 | $10.86 | $11.04 | $11.01 | 513,760 |
2017-12-28 | $10.86 | $11.19 | $10.86 | $10.94 | $10.91 | 559,490 |
2017-12-27 | $11.08 | $11.09 | $10.88 | $10.91 | $10.88 | 413,040 |
2017-12-26 | $10.93 | $11.07 | $10.90 | $11.04 | $11.01 | 464,800 |
2017-12-25 | $11.20 | $11.24 | $10.85 | $10.95 | $10.92 | 541,830 |
2017-12-22 | $11.25 | $11.34 | $11.20 | $11.21 | $11.18 | 342,500 |
2017-12-21 | $11.26 | $11.42 | $11.15 | $11.30 | $11.27 | 443,450 |
2017-12-20 | $11.39 | $11.57 | $11.26 | $11.34 | $11.31 | 695,730 |
2017-12-19 | $11.20 | $11.46 | $11.20 | $11.45 | $11.42 | 689,940 |
2017-12-18 | $11.50 | $11.50 | $11.21 | $11.28 | $11.25 | 660,840 |
2017-12-15 | $11.15 | $11.45 | $11.15 | $11.39 | $11.36 | 738,800 |
2017-12-14 | $11.36 | $11.40 | $11.19 | $11.23 | $11.20 | 426,800 |
2017-12-13 | $11.25 | $11.41 | $11.22 | $11.34 | $11.31 | 584,200 |
2017-12-12 | $11.50 | $11.57 | $11.33 | $11.34 | $11.31 | 470,340 |
2017-12-11 | $11.36 | $11.64 | $11.33 | $11.57 | $11.54 | 673,280 |
2017-12-08 | $11.24 | $11.63 | $11.17 | $11.38 | $11.35 | 925,520 |
2017-12-07 | $11.18 | $11.32 | $11.06 | $11.19 | $11.16 | 646,450 |
2017-12-06 | $10.91 | $11.18 | $10.88 | $11.18 | $11.15 | 822,030 |
2017-12-05 | $11.33 | $11.50 | $10.70 | $10.90 | $10.87 | 970,700 |
2017-12-04 | $11.65 | $11.65 | $11.40 | $11.42 | $11.39 | 1,033,790 |
2017-12-01 | $11.44 | $11.65 | $11.35 | $11.61 | $11.57 | 800,870 |
2017-11-30 | $11.31 | $11.46 | $11.20 | $11.40 | $11.37 | 662,610 |
2017-11-29 | $11.50 | $11.56 | $11.20 | $11.36 | $11.33 | 870,600 |
2017-11-28 | $11.20 | $11.46 | $11.20 | $11.45 | $11.42 | 630,900 |
2017-11-27 | $11.52 | $11.55 | $11.09 | $11.24 | $11.21 | 613,620 |
2017-11-24 | $11.48 | $11.67 | $11.41 | $11.54 | $11.51 | 691,400 |
2017-11-23 | $11.70 | $11.72 | $11.48 | $11.51 | $11.48 | 965,400 |
2017-11-22 | $11.81 | $11.91 | $11.62 | $11.70 | $11.66 | 881,960 |
2017-11-21 | $11.97 | $11.97 | $11.59 | $11.69 | $11.65 | 902,480 |
2017-11-20 | $11.81 | $11.92 | $11.49 | $11.90 | $11.86 | 1,092,050 |
2017-11-17 | $12.30 | $12.44 | $11.81 | $11.81 | $11.77 | 1,228,370 |
2017-11-16 | $12.28 | $12.50 | $12.25 | $12.30 | $12.26 | 826,590 |
2017-11-15 | $12.43 | $12.45 | $12.21 | $12.25 | $12.21 | 1,023,610 |
2017-11-14 | $12.74 | $12.75 | $12.33 | $12.41 | $12.37 | 1,787,130 |
2017-11-13 | $12.85 | $12.94 | $12.72 | $12.76 | $12.72 | 1,349,200 |
2017-11-10 | $12.84 | $12.91 | $12.71 | $12.85 | $12.81 | 949,360 |
2017-11-09 | $12.78 | $12.87 | $12.60 | $12.83 | $12.79 | 1,087,110 |
2017-11-08 | $12.77 | $12.87 | $12.67 | $12.72 | $12.68 | 1,117,310 |
2017-11-07 | $12.73 | $12.78 | $12.56 | $12.75 | $12.71 | 1,113,330 |
2017-11-06 | $12.60 | $12.67 | $12.41 | $12.67 | $12.63 | 1,014,980 |
2017-11-03 | $12.73 | $12.85 | $12.43 | $12.55 | $12.51 | 1,475,740 |
2017-11-02 | $13.08 | $13.08 | $12.71 | $12.72 | $12.68 | 1,450,630 |
2017-11-01 | $13.24 | $13.26 | $13.06 | $13.08 | $13.04 | 1,269,870 |
2017-10-31 | $13.12 | $13.23 | $13.02 | $13.21 | $13.17 | 1,294,800 |
2017-10-30 | $13.66 | $13.78 | $13.01 | $13.03 | $12.99 | 2,890,740 |
2017-10-27 | $14.20 | $14.26 | $13.50 | $13.70 | $13.66 | 2,329,910 |
2017-10-26 | $14.07 | $14.25 | $13.82 | $14.19 | $14.15 | 2,566,940 |
2017-10-25 | $14.18 | $14.24 | $14.00 | $14.10 | $14.06 | 1,980,830 |
2017-10-24 | $14.09 | $14.28 | $13.85 | $14.18 | $14.14 | 3,422,100 |
2017-10-23 | $13.64 | $14.80 | $13.64 | $14.15 | $14.11 | 5,893,840 |
2017-10-20 | $13.40 | $13.58 | $13.18 | $13.51 | $13.47 | 970,830 |
2017-10-19 | $13.35 | $13.64 | $13.15 | $13.40 | $13.36 | 1,983,400 |
2017-10-18 | $13.72 | $13.79 | $13.30 | $13.32 | $13.28 | 2,100,670 |
2017-10-17 | $14.26 | $14.26 | $13.60 | $13.71 | $13.67 | 3,330,420 |
2017-10-16 | $14.26 | $14.88 | $14.05 | $14.14 | $14.10 | 5,134,900 |
2017-10-13 | $13.99 | $14.49 | $13.83 | $14.38 | $14.34 | 3,480,640 |
2017-10-12 | $13.94 | $14.14 | $13.80 | $13.97 | $13.93 | 1,776,800 |
2017-10-11 | $14.16 | $14.16 | $13.87 | $13.90 | $13.86 | 1,417,900 |
2017-10-10 | $13.84 | $14.12 | $13.74 | $14.06 | $14.02 | 2,167,510 |
2017-10-09 | $13.69 | $13.89 | $13.58 | $13.85 | $13.81 | 1,698,300 |
2017-10-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 0 |
2017-10-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 0 |
2017-10-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 0 |
2017-10-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 0 |
2017-10-02 | $13.55 | $13.55 | $13.55 | $13.55 | $13.51 | 0 |
2017-09-29 | $13.26 | $13.55 | $13.22 | $13.55 | $13.51 | 743,890 |
2017-09-28 | $13.50 | $13.50 | $13.29 | $13.30 | $13.26 | 664,300 |
2017-09-27 | $13.29 | $13.40 | $13.26 | $13.40 | $13.36 | 810,630 |
2017-09-26 | $13.25 | $13.49 | $13.15 | $13.29 | $13.25 | 860,490 |
2017-09-25 | $13.63 | $13.74 | $13.36 | $13.39 | $13.35 | 1,114,500 |
2017-09-22 | $13.59 | $13.75 | $13.59 | $13.64 | $13.60 | 771,200 |
2017-09-21 | $13.84 | $13.92 | $13.61 | $13.66 | $13.62 | 1,292,120 |
2017-09-20 | $13.78 | $13.94 | $13.72 | $13.87 | $13.83 | 983,150 |
2017-09-19 | $14.08 | $14.10 | $13.70 | $13.75 | $13.71 | 1,592,330 |
2017-09-18 | $13.55 | $14.04 | $13.55 | $14.01 | $13.97 | 2,248,220 |
2017-09-15 | $13.80 | $13.86 | $13.49 | $13.56 | $13.52 | 1,565,450 |
2017-09-14 | $13.75 | $14.00 | $13.75 | $13.83 | $13.79 | 1,519,970 |
2017-09-13 | $13.72 | $13.89 | $13.70 | $13.75 | $13.71 | 1,544,900 |
2017-09-12 | $13.99 | $14.11 | $13.75 | $13.77 | $13.73 | 2,377,800 |
2017-09-11 | $13.92 | $14.05 | $13.61 | $14.00 | $13.96 | 2,546,570 |
2017-09-08 | $13.81 | $14.05 | $13.76 | $13.92 | $13.88 | 2,215,240 |
2017-09-07 | $13.95 | $14.16 | $13.76 | $13.79 | $13.75 | 4,146,800 |
2017-09-06 | $13.70 | $14.08 | $13.70 | $14.07 | $14.03 | 6,029,600 |
2017-09-05 | $13.67 | $13.70 | $13.43 | $13.55 | $13.51 | 2,931,200 |
2017-09-04 | $13.43 | $13.75 | $13.36 | $13.60 | $13.56 | 4,327,060 |
2017-09-01 | $13.21 | $13.50 | $12.96 | $13.43 | $13.39 | 3,918,500 |
2017-08-31 | $13.15 | $13.25 | $12.97 | $13.18 | $13.14 | 2,445,560 |
2017-08-30 | $12.94 | $13.33 | $12.84 | $13.17 | $13.13 | 3,530,360 |
2017-08-29 | $12.95 | $13.07 | $12.86 | $12.97 | $12.93 | 1,564,370 |
2017-08-28 | $12.85 | $13.05 | $12.80 | $12.94 | $12.90 | 1,549,920 |
2017-08-25 | $12.65 | $12.84 | $12.62 | $12.77 | $12.73 | 1,176,820 |
2017-08-24 | $12.79 | $12.87 | $12.60 | $12.60 | $12.56 | 1,173,950 |
2017-08-23 | $12.84 | $13.04 | $12.77 | $12.84 | $12.80 | 1,071,810 |
2017-08-22 | $13.10 | $13.10 | $12.77 | $12.83 | $12.79 | 1,586,410 |
2017-08-21 | $12.85 | $13.11 | $12.85 | $13.05 | $13.01 | 1,608,070 |
2017-08-18 | $12.85 | $12.99 | $12.69 | $12.90 | $12.86 | 2,569,790 |
2017-08-17 | $12.74 | $13.38 | $12.61 | $12.93 | $12.89 | 3,862,130 |
2017-08-16 | $12.57 | $12.87 | $12.52 | $12.75 | $12.71 | 2,592,650 |
2017-08-15 | $12.58 | $12.68 | $12.48 | $12.59 | $12.55 | 1,098,780 |
2017-08-14 | $12.15 | $12.60 | $12.15 | $12.59 | $12.55 | 1,709,960 |
2017-08-11 | $12.25 | $12.33 | $12.13 | $12.19 | $12.15 | 1,271,780 |
2017-08-10 | $12.47 | $12.61 | $12.20 | $12.36 | $12.32 | 1,324,470 |
2017-08-09 | $12.53 | $12.66 | $12.47 | $12.54 | $12.50 | 1,630,320 |
2017-08-08 | $12.30 | $12.59 | $12.29 | $12.53 | $12.49 | 1,772,270 |
2017-08-07 | $12.25 | $12.42 | $12.25 | $12.30 | $12.26 | 966,650 |
2017-08-04 | $12.44 | $12.47 | $12.25 | $12.28 | $12.24 | 1,147,880 |
2017-08-03 | $12.18 | $12.48 | $12.17 | $12.34 | $12.30 | 1,315,600 |
2017-08-02 | $12.55 | $12.55 | $12.11 | $12.20 | $12.16 | 1,816,460 |
2017-08-01 | $12.53 | $12.67 | $12.40 | $12.56 | $12.52 | 1,357,310 |
2017-07-31 | $12.40 | $12.60 | $12.35 | $12.48 | $12.44 | 1,206,780 |
2017-07-28 | $12.55 | $12.67 | $12.44 | $12.44 | $12.40 | 1,700,230 |
2017-07-27 | $12.22 | $12.70 | $12.12 | $12.64 | $12.60 | 2,963,200 |
2017-07-26 | $12.36 | $12.40 | $12.11 | $12.21 | $12.17 | 1,030,410 |
2017-07-25 | $12.32 | $12.42 | $12.29 | $12.35 | $12.26 | 1,002,260 |
2017-07-24 | $12.31 | $12.47 | $12.27 | $12.37 | $12.28 | 1,296,510 |
2017-07-21 | $12.19 | $12.55 | $12.19 | $12.23 | $12.14 | 1,830,610 |
2017-07-20 | $12.12 | $12.43 | $12.01 | $12.23 | $12.14 | 2,318,720 |
2017-07-19 | $12.27 | $12.28 | $11.90 | $12.17 | $12.08 | 3,079,630 |
2017-07-18 | $12.46 | $12.70 | $11.90 | $12.21 | $12.12 | 2,840,930 |
2017-07-17 | $13.66 | $13.77 | $12.47 | $12.47 | $12.38 | 2,591,320 |
2017-07-14 | $13.79 | $14.08 | $13.68 | $13.86 | $13.76 | 1,191,320 |
2017-07-13 | $13.83 | $13.87 | $13.62 | $13.85 | $13.75 | 946,640 |
2017-07-12 | $13.82 | $14.00 | $13.62 | $13.82 | $13.72 | 1,609,580 |
2017-07-11 | $14.14 | $14.47 | $13.87 | $13.98 | $13.88 | 3,022,780 |
2017-07-10 | $14.23 | $14.23 | $14.05 | $14.07 | $13.97 | 1,298,310 |
2017-07-07 | $14.32 | $14.37 | $14.18 | $14.27 | $14.17 | 832,390 |
2017-07-06 | $14.37 | $14.41 | $14.25 | $14.31 | $14.21 | 1,554,300 |
2017-07-05 | $14.18 | $14.37 | $14.07 | $14.37 | $14.27 | 1,846,290 |
2017-07-04 | $14.34 | $14.34 | $14.08 | $14.14 | $14.04 | 1,294,490 |
2017-07-03 | $14.11 | $14.28 | $14.11 | $14.27 | $14.17 | 1,404,450 |
2017-06-30 | $14.21 | $14.21 | $14.21 | $14.21 | $14.11 | 0 |
2017-06-29 | $14.21 | $14.21 | $14.21 | $14.21 | $14.11 | 0 |
2017-06-28 | $14.47 | $14.47 | $14.15 | $14.21 | $14.11 | 2,294,230 |
2017-06-27 | $14.55 | $14.70 | $14.40 | $14.45 | $14.35 | 2,118,130 |
2017-06-26 | $14.74 | $14.74 | $14.42 | $14.59 | $14.49 | 3,148,090 |
2017-06-23 | $14.72 | $14.89 | $14.39 | $14.67 | $14.57 | 3,346,050 |
2017-06-22 | $14.99 | $15.79 | $14.81 | $15.02 | $14.91 | 4,451,650 |
2017-06-21 | $14.82 | $14.96 | $14.69 | $14.93 | $14.82 | 1,792,670 |
2017-06-20 | $14.71 | $14.94 | $14.63 | $14.75 | $14.65 | 1,246,400 |
2017-06-19 | $14.64 | $14.74 | $14.46 | $14.71 | $14.61 | 927,380 |
2017-06-16 | $14.80 | $14.86 | $14.55 | $14.57 | $14.47 | 1,038,530 |
2017-06-15 | $14.54 | $14.95 | $14.54 | $14.78 | $14.68 | 1,380,110 |
2017-06-14 | $14.58 | $14.75 | $14.32 | $14.58 | $14.48 | 1,152,170 |
2017-06-13 | $14.42 | $14.62 | $14.35 | $14.54 | $14.44 | 942,410 |
2017-06-12 | $14.72 | $14.80 | $14.20 | $14.40 | $14.30 | 1,553,930 |
2017-06-09 | $14.95 | $15.06 | $14.67 | $14.83 | $14.72 | 1,324,250 |
2017-06-08 | $15.20 | $15.25 | $14.95 | $14.97 | $14.86 | 1,128,180 |
2017-06-07 | $14.95 | $15.28 | $14.90 | $15.19 | $15.08 | 1,620,300 |
2017-06-06 | $14.84 | $15.05 | $14.75 | $14.89 | $14.78 | 883,500 |
2017-06-05 | $14.76 | $15.16 | $14.72 | $14.88 | $14.77 | 982,350 |
2017-06-02 | $14.55 | $15.02 | $14.45 | $14.84 | $14.73 | 1,102,130 |
2017-06-01 | $14.90 | $14.90 | $14.41 | $14.49 | $14.39 | 1,013,840 |
2017-05-31 | $15.10 | $15.36 | $14.85 | $14.87 | $14.76 | 1,534,090 |
2017-05-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.77 | 0 |
2017-05-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.77 | 0 |
2017-05-26 | $15.07 | $15.10 | $14.83 | $14.88 | $14.77 | 1,495,830 |
2017-05-25 | $15.10 | $15.14 | $14.69 | $15.09 | $14.98 | 2,447,460 |
2017-05-24 | $14.08 | $15.20 | $14.08 | $15.16 | $15.05 | 3,054,900 |
2017-05-23 | $14.85 | $15.08 | $14.20 | $14.25 | $14.15 | 1,231,120 |
2017-05-22 | $14.66 | $15.30 | $14.66 | $14.92 | $14.81 | 2,424,640 |
2017-05-19 | $14.72 | $14.93 | $14.70 | $14.84 | $14.73 | 1,282,310 |
2017-05-18 | $14.88 | $14.95 | $14.68 | $14.71 | $14.61 | 1,327,840 |
2017-05-17 | $14.73 | $15.00 | $14.63 | $14.91 | $14.80 | 2,548,230 |
2017-05-16 | $14.10 | $14.97 | $13.85 | $14.76 | $14.66 | 2,511,540 |
2017-05-15 | $14.19 | $14.40 | $14.15 | $14.15 | $14.05 | 693,700 |
2017-05-12 | $14.24 | $14.32 | $13.90 | $14.23 | $14.13 | 927,830 |
2017-05-11 | $14.50 | $14.78 | $13.60 | $14.23 | $14.13 | 1,717,500 |
2017-05-10 | $15.20 | $15.20 | $14.63 | $14.67 | $14.57 | 1,781,930 |
2017-05-09 | $14.45 | $15.12 | $14.45 | $15.10 | $14.99 | 2,449,740 |
2017-05-08 | $14.39 | $14.60 | $14.26 | $14.47 | $14.37 | 1,401,620 |
2017-05-05 | $14.23 | $15.28 | $14.23 | $14.58 | $14.48 | 2,408,860 |
2017-05-04 | $14.33 | $14.57 | $14.23 | $14.45 | $14.35 | 1,398,320 |
2017-05-03 | $14.32 | $14.47 | $14.22 | $14.31 | $14.21 | 1,032,670 |
2017-05-02 | $14.27 | $14.63 | $14.21 | $14.32 | $14.22 | 1,780,990 |
2017-05-01 | $14.32 | $14.32 | $14.32 | $14.32 | $14.22 | 0 |
2017-04-28 | $13.95 | $14.41 | $13.87 | $14.32 | $14.22 | 2,234,780 |
2017-04-27 | $14.09 | $14.09 | $13.51 | $13.96 | $13.86 | 1,758,290 |
2017-04-26 | $13.93 | $13.99 | $13.82 | $13.89 | $13.79 | 873,530 |
2017-04-25 | $13.78 | $14.12 | $13.78 | $13.92 | $13.82 | 840,070 |
2017-04-24 | $14.35 | $14.44 | $13.75 | $13.78 | $13.68 | 1,271,600 |
2017-04-21 | $14.30 | $14.55 | $14.20 | $14.33 | $14.23 | 921,040 |
2017-04-20 | $14.47 | $14.50 | $14.11 | $14.39 | $14.29 | 1,396,500 |
2017-04-19 | $14.90 | $15.00 | $14.00 | $14.45 | $14.35 | 2,175,830 |
2017-04-18 | $15.14 | $15.28 | $14.92 | $15.00 | $14.89 | 1,624,620 |
2017-04-17 | $15.30 | $15.40 | $15.00 | $15.19 | $15.08 | 1,941,930 |
2017-04-14 | $15.40 | $15.87 | $15.40 | $15.47 | $15.36 | 1,984,650 |
2017-04-13 | $15.44 | $15.59 | $15.31 | $15.44 | $15.33 | 1,507,410 |
2017-04-12 | $15.60 | $15.61 | $15.17 | $15.34 | $15.23 | 1,812,560 |
2017-04-11 | $15.37 | $15.70 | $15.22 | $15.60 | $15.49 | 3,035,100 |
2017-04-10 | $16.24 | $16.24 | $15.17 | $15.34 | $15.23 | 6,383,010 |
2017-04-07 | $16.50 | $16.54 | $16.26 | $16.34 | $16.22 | 1,627,730 |
2017-04-06 | $16.44 | $16.60 | $16.35 | $16.56 | $16.44 | 1,798,580 |
2017-04-05 | $16.48 | $16.58 | $16.20 | $16.46 | $16.34 | 2,481,480 |
2017-04-04 | $16.14 | $16.14 | $16.14 | $16.14 | $16.03 | 0 |
2017-04-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.03 | 0 |
2017-03-31 | $16.08 | $16.32 | $16.00 | $16.14 | $16.03 | 2,089,540 |
2017-03-30 | $16.60 | $16.85 | $15.98 | $16.02 | $15.91 | 3,096,790 |
2017-03-29 | $16.81 | $17.00 | $16.62 | $16.62 | $16.50 | 2,068,960 |
2017-03-28 | $17.13 | $17.26 | $16.78 | $16.80 | $16.68 | 2,564,050 |
2017-03-27 | $17.26 | $17.46 | $16.96 | $17.21 | $17.09 | 3,058,300 |
2017-03-24 | $17.42 | $17.42 | $17.21 | $17.33 | $17.21 | 3,028,110 |
2017-03-23 | $17.01 | $17.48 | $16.90 | $17.36 | $17.24 | 4,525,900 |
2017-03-22 | $17.39 | $17.44 | $16.85 | $17.10 | $16.98 | 4,053,850 |
2017-03-21 | $17.40 | $17.67 | $17.23 | $17.47 | $17.35 | 3,240,550 |
2017-03-20 | $17.30 | $17.42 | $17.08 | $17.40 | $17.28 | 3,565,870 |
2017-03-17 | $17.50 | $18.28 | $17.39 | $17.40 | $17.28 | 8,768,340 |
2017-03-16 | $17.23 | $17.48 | $17.17 | $17.34 | $17.22 | 3,299,320 |
2017-03-15 | $17.30 | $17.45 | $17.15 | $17.17 | $17.05 | 3,938,500 |
2017-03-14 | $17.60 | $17.86 | $17.36 | $17.49 | $17.37 | 5,089,170 |
2017-03-13 | $17.36 | $17.71 | $17.17 | $17.61 | $17.49 | 6,382,580 |
2017-03-10 | $17.42 | $17.50 | $17.19 | $17.40 | $17.28 | 6,434,800 |
2017-03-09 | $16.70 | $17.88 | $16.68 | $17.55 | $17.43 | 10,797,070 |
2017-03-08 | $17.33 | $17.33 | $16.81 | $16.81 | $16.69 | 3,786,690 |
2017-03-07 | $17.28 | $17.57 | $17.06 | $17.31 | $17.19 | 6,291,350 |
2017-03-06 | $16.90 | $17.44 | $16.90 | $17.27 | $17.15 | 6,831,600 |
2017-03-03 | $16.69 | $16.87 | $16.52 | $16.77 | $16.65 | 2,461,880 |
2017-03-02 | $16.91 | $16.92 | $16.55 | $16.72 | $16.60 | 3,667,910 |
2017-03-01 | $16.98 | $17.19 | $16.71 | $16.85 | $16.73 | 5,819,450 |
2017-02-28 | $17.37 | $17.93 | $16.99 | $17.06 | $16.94 | 9,708,950 |
2017-02-27 | $17.00 | $17.00 | $16.66 | $16.92 | $16.80 | 3,980,730 |
2017-02-24 | $17.09 | $17.35 | $16.63 | $16.89 | $16.77 | 5,454,220 |
2017-02-23 | $16.51 | $16.60 | $16.32 | $16.58 | $16.46 | 3,781,820 |
2017-02-22 | $16.60 | $16.92 | $16.23 | $16.40 | $16.28 | 8,168,070 |
2017-02-21 | $15.89 | $17.46 | $15.77 | $16.67 | $16.55 | 12,098,060 |
2017-02-20 | $15.68 | $15.93 | $15.60 | $15.87 | $15.76 | 1,777,240 |
2017-02-17 | $15.90 | $15.90 | $15.66 | $15.68 | $15.57 | 1,915,130 |
2017-02-16 | $15.92 | $16.00 | $15.70 | $15.89 | $15.78 | 2,565,080 |
2017-02-15 | $16.29 | $16.36 | $16.00 | $16.00 | $15.89 | 2,552,190 |
2017-02-14 | $16.24 | $16.40 | $16.17 | $16.26 | $16.14 | 2,265,360 |
2017-02-13 | $16.32 | $16.36 | $16.12 | $16.25 | $16.13 | 2,797,330 |
2017-02-10 | $16.36 | $16.36 | $16.11 | $16.26 | $16.14 | 2,539,040 |
2017-02-09 | $16.16 | $16.46 | $16.12 | $16.24 | $16.12 | 5,107,600 |
2017-02-08 | $16.08 | $16.18 | $15.80 | $16.16 | $16.05 | 2,619,470 |
2017-02-07 | $16.30 | $16.30 | $16.04 | $16.09 | $15.98 | 2,523,690 |
2017-02-06 | $16.11 | $16.21 | $15.85 | $16.17 | $16.06 | 2,716,420 |
2017-02-03 | $16.25 | $16.27 | $15.98 | $16.05 | $15.94 | 1,849,700 |
2017-02-02 | $16.17 | $16.17 | $16.17 | $16.17 | $16.06 | 0 |
2017-02-01 | $16.17 | $16.17 | $16.17 | $16.17 | $16.06 | 0 |
2017-01-31 | $16.17 | $16.17 | $16.17 | $16.17 | $16.06 | 0 |
2017-01-30 | $16.17 | $16.17 | $16.17 | $16.17 | $16.06 | 0 |
2017-01-27 | $16.17 | $16.17 | $16.17 | $16.17 | $16.06 | 0 |
2017-01-26 | $16.20 | $16.28 | $16.07 | $16.17 | $16.06 | 1,791,850 |
2017-01-25 | $15.99 | $16.24 | $15.78 | $16.17 | $16.06 | 3,325,090 |
2017-01-24 | $16.26 | $16.40 | $15.88 | $16.09 | $15.98 | 7,164,660 |
2017-01-23 | $16.05 | $17.45 | $15.93 | $16.78 | $16.66 | 11,602,730 |
2017-01-20 | $15.56 | $15.98 | $15.47 | $15.86 | $15.75 | 1,523,220 |
2017-01-19 | $15.61 | $15.76 | $15.32 | $15.56 | $15.45 | 1,160,910 |
2017-01-18 | $15.82 | $15.99 | $15.57 | $15.63 | $15.52 | 1,439,650 |
2017-01-17 | $15.55 | $16.00 | $15.10 | $15.82 | $15.71 | 2,130,940 |
2017-01-16 | $15.79 | $16.01 | $14.86 | $15.62 | $15.51 | 3,060,020 |
2017-01-13 | $16.58 | $16.58 | $15.72 | $15.79 | $15.68 | 2,017,300 |
2017-01-12 | $16.45 | $16.64 | $16.32 | $16.46 | $16.34 | 2,006,770 |
2017-01-11 | $16.30 | $16.60 | $16.15 | $16.45 | $16.33 | 2,269,490 |
2017-01-10 | $16.97 | $16.97 | $16.30 | $16.30 | $16.18 | 2,725,560 |
2017-01-09 | $16.92 | $16.97 | $16.69 | $16.93 | $16.81 | 1,563,430 |
2017-01-06 | $17.20 | $17.25 | $16.73 | $16.92 | $16.80 | 2,895,170 |
2017-01-05 | $17.21 | $17.42 | $17.09 | $17.16 | $17.04 | 2,854,040 |
2017-01-04 | $16.98 | $17.32 | $16.82 | $17.21 | $17.09 | 2,936,480 |
2017-01-03 | $16.74 | $16.98 | $16.68 | $16.92 | $16.80 | 2,418,840 |
2017-01-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.68 | 0 |
2016-12-30 | $16.98 | $17.13 | $16.71 | $16.80 | $16.68 | 1,634,870 |
2016-12-29 | $16.85 | $17.50 | $16.70 | $16.97 | $16.85 | 2,189,340 |
2016-12-28 | $16.93 | $17.20 | $16.85 | $16.93 | $16.81 | 1,713,740 |
2016-12-27 | $17.03 | $17.26 | $16.92 | $17.06 | $16.94 | 2,185,000 |
2016-12-26 | $16.91 | $17.29 | $16.60 | $17.18 | $17.06 | 2,846,400 |
2016-12-23 | $16.72 | $17.11 | $16.42 | $16.90 | $16.78 | 3,316,400 |
2016-12-22 | $17.12 | $17.29 | $16.78 | $16.88 | $16.76 | 3,396,040 |
2016-12-21 | $17.20 | $17.49 | $17.12 | $17.28 | $17.16 | 2,942,570 |
2016-12-20 | $17.42 | $17.50 | $17.01 | $17.30 | $17.18 | 3,756,850 |
2016-12-19 | $17.87 | $18.00 | $17.10 | $17.10 | $16.98 | 7,621,280 |
2016-12-16 | $15.85 | $17.44 | $15.80 | $17.44 | $17.32 | 3,462,000 |
2016-12-15 | $15.62 | $16.16 | $15.62 | $15.85 | $15.74 | 2,845,070 |
2016-12-14 | $16.20 | $16.23 | $15.58 | $15.81 | $15.70 | 3,889,460 |
2016-12-13 | $15.93 | $16.26 | $15.79 | $16.16 | $16.05 | 3,166,740 |
2016-12-12 | $17.91 | $17.91 | $16.01 | $16.04 | $15.93 | 5,947,220 |
2016-12-09 | $18.14 | $18.40 | $17.76 | $17.78 | $17.65 | 3,103,800 |
2016-12-08 | $18.70 | $18.78 | $18.18 | $18.20 | $18.07 | 3,119,980 |
2016-12-07 | $18.40 | $18.69 | $18.20 | $18.59 | $18.46 | 3,430,400 |
2016-12-06 | $18.36 | $18.48 | $18.11 | $18.45 | $18.32 | 2,202,290 |
2016-12-05 | $17.99 | $18.40 | $17.88 | $18.32 | $18.19 | 2,208,860 |
2016-12-02 | $18.58 | $18.99 | $18.35 | $18.41 | $18.28 | 4,063,790 |
2016-12-01 | $18.35 | $18.67 | $18.35 | $18.67 | $18.54 | 3,113,050 |
2016-11-30 | $18.30 | $18.65 | $18.30 | $18.47 | $18.34 | 3,133,160 |
2016-11-29 | $19.01 | $19.13 | $18.25 | $18.29 | $18.16 | 6,831,700 |
2016-11-28 | $19.32 | $19.56 | $19.10 | $19.16 | $19.02 | 4,790,590 |
2016-11-25 | $19.70 | $19.82 | $18.91 | $19.32 | $19.18 | 7,335,750 |
2016-11-24 | $19.98 | $20.17 | $19.51 | $19.82 | $19.68 | 10,525,180 |
2016-11-23 | $20.23 | $21.25 | $20.04 | $20.44 | $20.30 | 16,794,400 |
2016-11-22 | $20.39 | $20.70 | $19.90 | $20.40 | $20.26 | 14,560,530 |
2016-11-21 | $20.52 | $20.70 | $20.08 | $20.35 | $20.21 | 17,349,040 |
2016-11-18 | $20.79 | $21.41 | $19.88 | $21.15 | $21.00 | 32,850,080 |
2016-11-17 | $19.46 | $19.46 | $19.46 | $19.46 | $19.32 | 848,160 |
2016-11-16 | $17.69 | $17.69 | $17.69 | $17.69 | $17.56 | 329,300 |
2016-11-15 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-11 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-10 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-09 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-08 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-07 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-04 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-03 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-02 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-11-01 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-31 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-28 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-27 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-26 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-25 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-24 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-21 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-20 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-19 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-18 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-17 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-13 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-12 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-11 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-10 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-07 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-06 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-05 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-04 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-10-03 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-30 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-29 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-28 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-27 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-26 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-23 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-22 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-21 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-20 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-19 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-16 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-15 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-13 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-12 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-09 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-08 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-07 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-06 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-05 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-02 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-09-01 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-31 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-30 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-29 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-26 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-25 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-24 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-23 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-22 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-19 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-18 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-17 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-16 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-15 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-12 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-11 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-10 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-09 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-08 | $16.08 | $16.08 | $16.08 | $16.08 | $15.97 | 0 |
2016-08-05 | $16.02 | $16.10 | $15.91 | $16.08 | $15.97 | 2,188,700 |
2016-08-04 | $15.98 | $16.15 | $15.85 | $16.03 | $15.92 | 2,027,850 |
2016-08-03 | $16.05 | $16.05 | $15.85 | $15.94 | $15.83 | 1,287,510 |
2016-08-02 | $15.90 | $16.14 | $15.81 | $16.06 | $15.95 | 1,478,690 |
2016-08-01 | $16.12 | $16.20 | $15.73 | $15.92 | $15.81 | 1,993,920 |
2016-07-29 | $16.40 | $16.48 | $16.00 | $16.26 | $16.14 | 2,548,060 |
2016-07-28 | $17.14 | $17.20 | $16.08 | $16.49 | $16.37 | 5,283,530 |
2016-07-27 | $17.58 | $18.11 | $16.68 | $17.14 | $17.02 | 9,376,920 |
2016-07-26 | $17.23 | $17.64 | $17.23 | $17.64 | $17.51 | 3,056,490 |
2016-07-25 | $17.22 | $17.43 | $17.13 | $17.23 | $17.11 | 1,750,800 |
2016-07-22 | $17.33 | $17.39 | $17.11 | $17.14 | $17.02 | 1,821,430 |
2016-07-21 | $17.36 | $17.58 | $17.23 | $17.33 | $17.21 | 2,580,940 |
2016-07-20 | $17.50 | $17.50 | $17.30 | $17.31 | $17.19 | 2,097,740 |
2016-07-19 | $17.28 | $17.45 | $17.10 | $17.45 | $17.33 | 1,912,120 |
2016-07-18 | $17.32 | $17.51 | $17.08 | $17.28 | $17.16 | 2,392,080 |
2016-07-15 | $17.71 | $17.85 | $17.45 | $17.46 | $17.34 | 3,136,310 |
2016-07-14 | $17.66 | $17.73 | $17.50 | $17.71 | $17.58 | 3,261,220 |
2016-07-13 | $17.38 | $17.76 | $17.37 | $17.65 | $17.52 | 4,405,390 |
2016-07-12 | $17.16 | $17.45 | $16.80 | $17.43 | $17.31 | 3,938,040 |
2016-07-11 | $17.46 | $17.64 | $17.11 | $17.11 | $16.99 | 3,556,850 |
2016-07-08 | $17.60 | $17.77 | $17.42 | $17.66 | $17.53 | 3,255,510 |
2016-07-07 | $17.74 | $17.80 | $17.33 | $17.69 | $17.56 | 3,914,020 |
2016-07-06 | $17.82 | $17.82 | $17.51 | $17.78 | $17.65 | 4,449,760 |
2016-07-05 | $18.16 | $18.16 | $17.82 | $17.96 | $17.83 | 4,188,000 |
2016-07-04 | $17.48 | $18.19 | $17.42 | $18.09 | $17.96 | 5,386,460 |
2016-07-01 | $17.90 | $17.96 | $17.51 | $17.61 | $17.49 | 3,737,010 |
2016-06-30 | $18.00 | $18.10 | $17.75 | $17.90 | $17.77 | 4,796,330 |
2016-06-29 | $17.94 | $18.20 | $17.66 | $18.11 | $17.98 | 6,776,530 |
2016-06-28 | $17.69 | $18.10 | $17.50 | $17.91 | $17.78 | 7,157,440 |
2016-06-27 | $16.94 | $17.97 | $16.75 | $17.81 | $17.68 | 7,313,820 |
2016-06-24 | $17.39 | $17.45 | $16.12 | $17.07 | $16.95 | 5,870,380 |
2016-06-23 | $17.36 | $17.57 | $17.03 | $17.23 | $17.11 | 5,241,950 |
2016-06-22 | $16.71 | $17.40 | $16.56 | $17.35 | $17.23 | 4,835,830 |
2016-06-21 | $17.24 | $17.59 | $16.69 | $16.77 | $16.65 | 5,206,550 |
2016-06-20 | $17.15 | $17.24 | $16.71 | $17.07 | $16.95 | 3,774,110 |
2016-06-17 | $17.35 | $17.63 | $17.00 | $17.11 | $16.99 | 5,291,740 |
2016-06-16 | $16.98 | $17.25 | $16.83 | $17.25 | $17.13 | 5,907,900 |
2016-06-15 | $16.10 | $17.18 | $16.06 | $17.04 | $16.92 | 6,063,270 |
2016-06-14 | $16.68 | $16.90 | $16.15 | $16.38 | $16.26 | 6,634,790 |
2016-06-13 | $18.30 | $18.38 | $17.03 | $17.03 | $16.91 | 10,728,820 |
2016-06-10 | $18.92 | $18.92 | $18.92 | $18.92 | $18.79 | 0 |
2016-06-09 | $18.92 | $18.92 | $18.92 | $18.92 | $18.79 | 0 |
2016-06-08 | $17.52 | $19.06 | $17.52 | $18.92 | $18.79 | 14,783,230 |
2016-06-07 | $17.99 | $18.60 | $17.41 | $17.53 | $17.41 | 9,000,960 |
2016-06-06 | $17.08 | $17.37 | $17.03 | $17.18 | $17.06 | 4,221,110 |
2016-06-03 | $17.13 | $17.40 | $17.00 | $17.13 | $17.01 | 4,917,120 |
2016-06-02 | $16.88 | $17.38 | $16.88 | $17.30 | $17.18 | 6,557,900 |
2016-06-01 | $16.80 | $17.23 | $16.72 | $16.80 | $16.68 | 4,909,540 |
2016-05-31 | $16.02 | $16.80 | $15.99 | $16.80 | $16.68 | 5,655,880 |
2016-05-30 | $16.20 | $16.28 | $15.80 | $15.99 | $15.88 | 2,613,100 |
2016-05-27 | $16.03 | $16.42 | $15.92 | $16.15 | $16.04 | 3,842,220 |
2016-05-26 | $15.91 | $16.14 | $15.41 | $16.09 | $15.98 | 4,478,310 |
2016-05-25 | $15.64 | $16.55 | $15.60 | $16.15 | $16.04 | 6,420,930 |
2016-05-24 | $15.81 | $15.81 | $15.31 | $15.45 | $15.34 | 1,832,500 |
2016-05-23 | $15.62 | $15.89 | $15.62 | $15.81 | $15.70 | 2,300,520 |
2016-05-20 | $15.21 | $15.59 | $14.94 | $15.59 | $15.48 | 2,003,190 |
2016-05-19 | $15.31 | $15.90 | $15.29 | $15.41 | $15.30 | 1,900,120 |
2016-05-18 | $15.77 | $15.77 | $15.01 | $15.28 | $15.17 | 2,199,960 |
2016-05-17 | $15.95 | $16.09 | $15.63 | $15.93 | $15.82 | 2,541,630 |
2016-05-16 | $15.60 | $15.90 | $15.40 | $15.89 | $15.78 | 1,770,520 |
2016-05-13 | $15.67 | $15.90 | $15.52 | $15.61 | $15.50 | 1,857,810 |
2016-05-12 | $15.49 | $15.75 | $15.02 | $15.60 | $15.49 | 1,920,510 |
2016-05-11 | $15.86 | $16.05 | $15.60 | $15.66 | $15.55 | 1,935,710 |
2016-05-10 | $15.60 | $15.85 | $15.60 | $15.77 | $15.66 | 1,775,940 |
2016-05-09 | $16.15 | $16.36 | $15.55 | $15.64 | $15.53 | 3,198,280 |
2016-05-06 | $17.60 | $17.60 | $16.40 | $16.42 | $16.30 | 5,305,020 |
2016-05-05 | $17.32 | $17.60 | $17.08 | $17.52 | $17.40 | 4,139,590 |
2016-05-04 | $17.08 | $17.65 | $17.00 | $17.33 | $17.21 | 5,329,340 |
2016-05-03 | $16.70 | $17.22 | $16.33 | $17.20 | $17.08 | 3,931,220 |
2016-05-02 | $16.63 | $16.63 | $16.63 | $16.63 | $16.51 | 0 |
2016-04-29 | $16.50 | $16.80 | $16.48 | $16.63 | $16.51 | 2,477,680 |
2016-04-28 | $16.57 | $16.88 | $16.20 | $16.65 | $16.53 | 3,213,490 |
2016-04-27 | $16.79 | $17.15 | $16.70 | $16.74 | $16.62 | 4,499,840 |
2016-04-26 | $16.35 | $16.66 | $16.21 | $16.65 | $16.53 | 2,833,690 |
2016-04-25 | $16.85 | $16.85 | $16.05 | $16.35 | $16.23 | 3,563,920 |
2016-04-22 | $16.64 | $17.20 | $16.53 | $16.87 | $16.75 | 3,867,260 |
2016-04-21 | $16.63 | $17.27 | $16.51 | $16.64 | $16.52 | 4,217,520 |
2016-04-20 | $18.57 | $18.57 | $16.50 | $16.86 | $16.74 | 6,567,580 |
2016-04-19 | $18.08 | $18.33 | $17.94 | $18.14 | $18.01 | 4,647,570 |
2016-04-18 | $18.20 | $18.21 | $17.70 | $17.97 | $17.84 | 4,292,240 |
2016-04-15 | $18.60 | $18.66 | $18.25 | $18.36 | $18.23 | 4,856,160 |
2016-04-14 | $18.70 | $18.73 | $18.32 | $18.60 | $18.47 | 5,548,050 |
2016-04-13 | $18.35 | $18.75 | $18.25 | $18.35 | $18.22 | 8,572,720 |
2016-04-12 | $18.45 | $18.64 | $17.80 | $18.19 | $18.06 | 5,318,920 |
2016-04-11 | $18.15 | $18.66 | $18.15 | $18.43 | $18.30 | 9,183,350 |
2016-04-08 | $17.93 | $18.04 | $17.53 | $17.93 | $17.80 | 7,932,020 |
2016-04-07 | $18.60 | $18.78 | $18.00 | $18.04 | $17.91 | 15,067,370 |
2016-04-06 | $17.41 | $19.26 | $17.41 | $19.04 | $18.91 | 22,524,820 |
2016-04-05 | $16.82 | $17.60 | $16.75 | $17.51 | $17.39 | 5,443,590 |
2016-04-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.67 | 0 |
2016-04-01 | $17.00 | $17.05 | $16.28 | $16.79 | $16.67 | 4,013,090 |
2016-03-31 | $17.50 | $17.75 | $17.00 | $17.11 | $16.99 | 4,388,880 |
2016-03-30 | $16.54 | $17.21 | $16.54 | $17.20 | $17.08 | 4,488,110 |
2016-03-29 | $16.95 | $17.10 | $16.11 | $16.34 | $16.22 | 4,419,610 |
2016-03-28 | $17.45 | $17.98 | $17.05 | $17.16 | $17.04 | 5,274,520 |
2016-03-25 | $17.08 | $17.38 | $17.00 | $17.28 | $17.16 | 4,501,250 |
2016-03-24 | $17.68 | $17.95 | $17.18 | $17.22 | $17.10 | 6,578,480 |
2016-03-23 | $17.51 | $17.99 | $17.50 | $17.79 | $17.66 | 5,599,020 |
2016-03-22 | $17.70 | $17.98 | $17.55 | $17.59 | $17.47 | 6,703,850 |
2016-03-21 | $17.89 | $18.08 | $17.40 | $18.08 | $17.95 | 10,548,890 |
2016-03-18 | $16.89 | $17.68 | $16.61 | $17.63 | $17.51 | 10,409,430 |
2016-03-17 | $16.08 | $16.98 | $16.08 | $16.84 | $16.72 | 8,778,660 |
2016-03-16 | $16.29 | $16.50 | $15.80 | $16.09 | $15.98 | 5,741,260 |
2016-03-15 | $15.90 | $16.17 | $15.67 | $16.00 | $15.89 | 4,307,610 |
2016-03-14 | $15.67 | $16.25 | $15.52 | $15.90 | $15.79 | 4,862,040 |
2016-03-11 | $15.10 | $15.58 | $15.01 | $15.30 | $15.19 | 2,854,910 |
2016-03-10 | $16.00 | $16.34 | $15.50 | $15.58 | $15.47 | 3,988,590 |
2016-03-09 | $15.74 | $16.30 | $15.62 | $15.86 | $15.75 | 4,807,050 |
2016-03-08 | $15.84 | $16.82 | $14.80 | $16.43 | $16.31 | 7,031,150 |
2016-03-07 | $15.79 | $16.32 | $15.59 | $15.94 | $15.83 | 3,226,170 |
2016-03-04 | $16.41 | $16.49 | $15.02 | $15.48 | $15.37 | 4,967,430 |
2016-03-03 | $16.55 | $17.16 | $16.51 | $16.56 | $16.44 | 5,658,840 |
2016-03-02 | $15.65 | $16.64 | $15.50 | $16.56 | $16.44 | 5,712,780 |
2016-03-01 | $15.38 | $15.99 | $14.69 | $15.71 | $15.60 | 4,484,390 |
2016-02-29 | $16.70 | $16.80 | $15.21 | $15.25 | $15.14 | 5,559,220 |
2016-02-26 | $17.37 | $17.65 | $16.45 | $16.90 | $16.78 | 5,215,350 |
2016-02-25 | $18.94 | $19.14 | $17.27 | $17.27 | $17.15 | 6,803,300 |
2016-02-24 | $19.17 | $19.46 | $18.42 | $19.19 | $19.05 | 6,954,760 |
2016-02-23 | $19.55 | $20.15 | $19.02 | $19.39 | $19.25 | 8,405,810 |
2016-02-22 | $19.58 | $19.95 | $19.25 | $19.56 | $19.42 | 6,582,730 |
2016-02-19 | $19.27 | $19.70 | $19.03 | $19.23 | $19.09 | 7,242,940 |
2016-02-18 | $19.35 | $20.24 | $18.82 | $19.53 | $19.39 | 11,418,230 |
2016-02-17 | $19.02 | $19.50 | $18.58 | $19.28 | $19.14 | 9,022,070 |
2016-02-16 | $18.50 | $19.49 | $18.37 | $19.18 | $19.04 | 9,617,100 |
2016-02-15 | $17.03 | $18.35 | $17.01 | $18.32 | $18.19 | 5,936,690 |
2016-02-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.78 | 0 |
2016-02-11 | $17.91 | $17.91 | $17.91 | $17.91 | $17.78 | 0 |
2016-02-10 | $17.91 | $17.91 | $17.91 | $17.91 | $17.78 | 0 |
2016-02-09 | $17.91 | $17.91 | $17.91 | $17.91 | $17.78 | 0 |
2016-02-08 | $17.91 | $17.91 | $17.91 | $17.91 | $17.78 | 0 |
2016-02-05 | $18.50 | $18.58 | $17.90 | $17.91 | $17.78 | 6,200,770 |
2016-02-04 | $18.15 | $18.74 | $18.03 | $18.54 | $18.41 | 10,497,390 |
2016-02-03 | $17.90 | $18.63 | $17.50 | $18.35 | $18.22 | 12,180,200 |
2016-02-02 | $16.46 | $18.11 | $16.42 | $18.11 | $17.98 | 11,687,080 |
2016-02-01 | $16.75 | $17.04 | $16.01 | $16.46 | $16.34 | 4,730,910 |
2016-01-29 | $15.90 | $17.40 | $15.51 | $16.95 | $16.83 | 7,009,520 |
2016-01-28 | $17.69 | $17.85 | $16.15 | $16.15 | $16.04 | 9,034,170 |
2016-01-27 | $16.60 | $17.94 | $15.57 | $17.94 | $17.81 | 9,794,630 |
2016-01-26 | $17.23 | $18.17 | $15.98 | $16.31 | $16.19 | 7,983,230 |
2016-01-25 | $18.00 | $18.12 | $17.31 | $17.74 | $17.61 | 4,698,720 |
2016-01-22 | $17.61 | $17.80 | $16.91 | $17.66 | $17.53 | 5,821,250 |
2016-01-21 | $17.80 | $18.60 | $17.26 | $17.27 | $17.15 | 7,411,470 |
2016-01-20 | $18.36 | $18.70 | $18.00 | $18.13 | $18.00 | 9,041,080 |
2016-01-19 | $17.85 | $18.89 | $17.50 | $18.83 | $18.70 | 13,482,680 |
2016-01-18 | $15.17 | $17.25 | $15.03 | $17.25 | $17.13 | 6,020,040 |
2016-01-15 | $16.62 | $16.90 | $15.37 | $15.68 | $15.57 | 4,626,520 |
2016-01-14 | $15.00 | $17.22 | $14.88 | $16.84 | $16.72 | 5,817,840 |
2016-01-13 | $17.42 | $17.69 | $15.67 | $15.67 | $15.56 | 4,661,360 |
2016-01-12 | $17.08 | $17.70 | $16.59 | $17.41 | $17.29 | 4,609,170 |
2016-01-11 | $18.30 | $18.60 | $17.22 | $17.22 | $17.10 | 4,359,630 |
2016-01-08 | $19.40 | $20.08 | $17.31 | $19.13 | $18.99 | 4,385,990 |
2016-01-07 | $20.65 | $20.72 | $19.11 | $19.12 | $18.98 | 1,176,600 |
2016-01-06 | $20.81 | $21.25 | $20.23 | $21.23 | $21.08 | 4,255,940 |
2016-01-05 | $20.15 | $21.98 | $19.97 | $20.58 | $20.43 | 5,837,190 |
2016-01-04 | $24.12 | $24.40 | $22.19 | $22.19 | $22.03 | 4,089,200 |
2016-01-01 | $24.66 | $24.66 | $24.66 | $24.66 | $24.49 | 0 |
2015-12-31 | $25.83 | $25.97 | $24.65 | $24.66 | $24.49 | 6,209,330 |
2015-12-30 | $24.50 | $25.50 | $24.38 | $25.34 | $25.16 | 6,066,470 |
2015-12-29 | $24.00 | $24.48 | $23.70 | $24.39 | $24.22 | 3,243,070 |
2015-12-28 | $24.60 | $25.00 | $23.93 | $23.93 | $23.76 | 4,648,170 |
2015-12-25 | $24.57 | $24.79 | $24.32 | $24.53 | $24.36 | 3,261,880 |
2015-12-24 | $24.76 | $24.88 | $23.84 | $24.54 | $24.37 | 4,778,070 |
2015-12-23 | $25.85 | $25.95 | $24.50 | $24.85 | $24.67 | 7,106,150 |
2015-12-22 | $25.42 | $26.00 | $25.20 | $25.93 | $25.75 | 8,548,250 |
2015-12-21 | $25.35 | $25.78 | $24.95 | $25.54 | $25.36 | 8,095,050 |
2015-12-18 | $24.98 | $25.37 | $24.52 | $24.98 | $24.80 | 7,235,220 |
2015-12-17 | $24.25 | $25.25 | $24.21 | $25.13 | $24.95 | 9,048,600 |
2015-12-16 | $24.40 | $24.50 | $23.20 | $23.98 | $23.81 | 5,525,190 |
2015-12-15 | $24.10 | $24.98 | $23.89 | $24.10 | $23.93 | 5,195,210 |
2015-12-14 | $22.61 | $24.15 | $22.48 | $24.06 | $23.89 | 4,982,610 |
2015-12-11 | $23.61 | $24.20 | $23.01 | $23.05 | $22.89 | 5,361,630 |
2015-12-10 | $24.10 | $24.94 | $23.85 | $23.90 | $23.73 | 5,891,560 |
2015-12-09 | $24.21 | $24.72 | $23.73 | $24.26 | $24.09 | 6,519,590 |
2015-12-08 | $23.64 | $26.10 | $23.59 | $24.67 | $24.50 | 11,760,620 |
2015-12-07 | $23.61 | $24.15 | $23.22 | $23.89 | $23.72 | 5,079,830 |
2015-12-04 | $24.00 | $24.30 | $23.41 | $23.61 | $23.44 | 5,852,800 |
2015-12-03 | $23.28 | $24.20 | $23.10 | $24.06 | $23.89 | 7,638,550 |
2015-12-02 | $23.39 | $23.40 | $21.51 | $22.84 | $22.68 | 5,299,840 |
2015-12-01 | $23.78 | $23.78 | $22.72 | $23.28 | $23.11 | 6,312,540 |
2015-11-30 | $24.04 | $24.49 | $21.77 | $23.79 | $23.62 | 9,228,760 |
2015-11-27 | $26.85 | $27.14 | $24.12 | $24.12 | $23.95 | 11,162,740 |
2015-11-26 | $27.63 | $27.83 | $26.65 | $26.80 | $26.61 | 10,239,430 |
2015-11-25 | $27.33 | $28.15 | $26.90 | $27.84 | $27.64 | 11,734,420 |
2015-11-24 | $27.29 | $27.68 | $26.68 | $27.03 | $26.84 | 9,095,420 |
2015-11-23 | $28.39 | $28.39 | $26.50 | $26.66 | $26.47 | 13,653,880 |
2015-11-20 | $28.05 | $28.67 | $27.52 | $28.41 | $28.21 | 21,712,740 |
2015-11-19 | $27.45 | $29.24 | $27.04 | $28.68 | $28.48 | 29,456,680 |
2015-11-18 | $27.40 | $28.20 | $26.40 | $26.58 | $26.39 | 21,654,740 |
2015-11-17 | $29.27 | $29.27 | $27.20 | $27.64 | $27.44 | 40,959,370 |
2015-11-16 | $23.10 | $26.61 | $23.10 | $26.61 | $26.42 | 13,205,210 |
2015-11-13 | $23.41 | $24.90 | $22.61 | $24.19 | $24.02 | 15,049,700 |
2015-11-12 | $24.77 | $24.96 | $23.55 | $23.87 | $23.70 | 11,554,390 |
2015-11-11 | $23.70 | $24.68 | $23.49 | $24.52 | $24.35 | 14,183,660 |
2015-11-10 | $23.56 | $24.25 | $23.01 | $23.47 | $23.30 | 11,541,570 |
2015-11-09 | $23.00 | $24.19 | $22.35 | $23.82 | $23.65 | 14,048,940 |
2015-11-06 | $22.98 | $23.97 | $22.98 | $23.34 | $23.17 | 10,956,180 |
2015-11-05 | $23.45 | $23.66 | $22.45 | $22.84 | $22.68 | 12,531,850 |
2015-11-04 | $21.80 | $23.50 | $21.61 | $23.44 | $23.27 | 11,955,070 |
2015-11-03 | $21.67 | $22.19 | $21.12 | $21.39 | $21.24 | 7,592,100 |
2015-11-02 | $22.20 | $23.22 | $21.40 | $21.58 | $21.43 | 10,982,630 |
2015-10-30 | $24.20 | $24.44 | $23.00 | $23.49 | $23.32 | 19,264,100 |
2015-10-29 | $25.04 | $26.00 | $24.20 | $24.97 | $24.79 | 31,365,960 |
2015-10-28 | $21.75 | $24.31 | $21.65 | $24.31 | $24.14 | 21,767,090 |
2015-10-27 | $22.35 | $22.55 | $20.58 | $22.10 | $21.94 | 12,585,830 |
2015-10-26 | $22.00 | $22.94 | $21.60 | $22.45 | $22.29 | 15,940,900 |
2015-10-23 | $20.55 | $21.95 | $20.50 | $21.57 | $21.42 | 14,844,500 |
2015-10-22 | $19.05 | $20.49 | $19.05 | $20.23 | $20.09 | 9,279,820 |
2015-10-21 | $21.21 | $21.21 | $19.09 | $19.10 | $18.96 | 13,030,770 |
2015-10-20 | $21.02 | $21.54 | $20.91 | $21.21 | $21.06 | 10,806,340 |
2015-10-19 | $21.48 | $21.50 | $20.00 | $20.66 | $20.51 | 10,273,390 |
2015-10-16 | $21.70 | $21.85 | $20.90 | $21.57 | $21.42 | 12,966,300 |
2015-10-15 | $20.12 | $21.30 | $20.12 | $21.08 | $20.93 | 9,798,610 |
2015-10-14 | $20.47 | $21.15 | $20.32 | $20.37 | $20.23 | 9,998,080 |
2015-10-13 | $20.42 | $21.30 | $19.96 | $20.76 | $20.61 | 11,973,530 |
2015-10-12 | $19.99 | $21.15 | $19.58 | $20.87 | $20.72 | 15,593,490 |
2015-10-09 | $19.30 | $20.60 | $19.12 | $20.00 | $19.86 | 13,230,380 |
2015-10-08 | $18.66 | $19.49 | $18.21 | $19.12 | $18.98 | 10,271,440 |
2015-10-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
2015-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
2015-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
2015-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
2015-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.87 | 0 |
2015-09-30 | $18.70 | $18.90 | $17.83 | $18.00 | $17.87 | 11,295,020 |
2015-09-29 | $17.60 | $18.99 | $17.27 | $18.54 | $18.41 | 15,322,300 |
2015-09-28 | $16.85 | $17.88 | $16.43 | $17.71 | $17.58 | 7,914,720 |
2015-09-25 | $17.76 | $17.94 | $16.30 | $16.66 | $16.54 | 9,836,510 |
2015-09-24 | $17.20 | $18.50 | $17.05 | $18.06 | $17.93 | 12,845,070 |
2015-09-23 | $16.76 | $17.54 | $16.58 | $17.00 | $16.88 | 8,809,310 |
2015-09-22 | $17.40 | $17.59 | $16.50 | $17.19 | $17.07 | 12,018,260 |
2015-09-21 | $15.90 | $17.45 | $15.61 | $17.25 | $17.13 | 8,491,400 |
2015-09-18 | $15.85 | $16.27 | $15.44 | $16.09 | $15.98 | 6,779,940 |
2015-09-17 | $15.53 | $16.79 | $15.29 | $15.47 | $15.36 | 10,127,730 |
2015-09-16 | $14.10 | $15.37 | $14.00 | $15.37 | $15.26 | 7,995,910 |
2015-09-15 | $14.50 | $15.11 | $13.96 | $13.97 | $13.87 | 7,413,620 |
2015-09-14 | $17.65 | $17.65 | $15.51 | $15.51 | $15.40 | 7,421,430 |
2015-09-11 | $16.68 | $17.63 | $16.68 | $17.23 | $17.11 | 7,316,800 |
2015-09-10 | $16.87 | $17.49 | $16.57 | $16.65 | $16.53 | 7,538,140 |
2015-09-09 | $16.80 | $17.51 | $16.64 | $17.50 | $17.38 | 11,857,670 |
2015-09-08 | $14.62 | $16.17 | $14.36 | $16.17 | $16.06 | 7,777,140 |
2015-09-07 | $14.35 | $15.08 | $14.26 | $14.70 | $14.60 | 7,219,130 |
2015-09-04 | $13.78 | $13.78 | $13.78 | $13.78 | $13.68 | 0 |
2015-09-03 | $13.78 | $13.78 | $13.78 | $13.78 | $13.68 | 0 |
2015-09-02 | $13.82 | $15.87 | $13.78 | $13.78 | $13.68 | 8,159,030 |
2015-09-01 | $16.30 | $16.60 | $15.31 | $15.31 | $15.20 | 5,708,270 |
2015-08-31 | $17.45 | $18.30 | $16.83 | $17.01 | $16.89 | 11,057,010 |
Shenyang Blue Silver Industry AE Company Ltd (300293) News Headlines
Recent Shenyang Blue Silver Industry AE Company Ltd (300293) News
Similar Companies to Shenyang Blue Silver Industry AE Company Ltd (300293) 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 | -- | -- | -- |