Hakim Information Technology Company Ltd (300300) Exchange: SHE
Data as of July 17, 2025
$4.99 ($-0.17) -3.29%
Hakim Information Technology Company Ltd - Daily Information
Click for more stock information on Hakim Information Technology Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $5.17 |
Previous Close | $4.99 |
High | $5.23 |
Low | $4.95 |
Adjusted Open | $5.17 |
Previous Adjusted Close | $4.99 |
Adjusted High | $5.23 |
Adjusted Low | $4.95 |
About Hakim Information Technology Company Ltd (300300)
Hakim Information Technology Co., Ltd. is principally engaged in the provision of intelligent integrated solutions. The Company mainly provides solutions for buildings, including residential buildings, commercial buildings, culture and education buildings and others, as well as public safety fields, including natural disasters, society security events and urban safety issues, among others. The Company primarily provides information facility systems, information application systems, building equipment management systems, building security systems, building energy saving systems, natural disaster emergency linkage systems, as well as digital urban safety monitoring management systems, among others. On September 5, 2013, it announced that it has completed the establishment of a wholly owned subsidiary in Zhoushan. On October 29, 2013, it announced that it has completed to establish an 80%-owned subsidiary located in Hangzhou, Zhejiang and a Hangzhou-based wholly owned subsidiary.
Invest in Hakim Information Technology Company Ltd (300300)
Historical Stock Data for Hakim Information Technology Company Ltd (300300)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $5.17 | $5.23 | $4.95 | $4.99 | $4.99 | 32,915,450 |
2025-07-08 | $5.12 | $5.46 | $5.07 | $5.16 | $5.16 | 34,614,550 |
2025-07-07 | $4.99 | $5.16 | $4.87 | $5.13 | $5.13 | 18,492,140 |
2025-07-04 | $5.00 | $5.15 | $5.00 | $5.03 | $5.03 | 16,484,320 |
2025-07-03 | $5.18 | $5.22 | $4.95 | $5.03 | $5.03 | 27,069,640 |
2025-07-02 | $5.20 | $5.27 | $5.10 | $5.18 | $5.18 | 25,512,920 |
2025-07-01 | $4.89 | $5.20 | $4.88 | $5.16 | $5.16 | 29,176,630 |
2025-06-30 | $5.01 | $5.03 | $4.75 | $4.90 | $4.90 | 26,410,310 |
2025-06-27 | $4.62 | $4.95 | $4.62 | $4.95 | $4.95 | 34,006,370 |
2025-06-26 | $4.56 | $4.65 | $4.52 | $4.62 | $4.62 | 20,035,950 |
2025-06-25 | $4.63 | $4.80 | $4.57 | $4.59 | $4.59 | 30,446,410 |
2025-06-24 | $4.50 | $4.73 | $4.47 | $4.63 | $4.63 | 28,769,460 |
2025-06-23 | $4.18 | $4.49 | $4.18 | $4.46 | $4.46 | 23,750,620 |
2025-06-20 | $4.35 | $4.43 | $4.21 | $4.24 | $4.24 | 25,924,410 |
2025-06-19 | $4.50 | $4.68 | $4.35 | $4.38 | $4.38 | 31,152,960 |
2025-06-18 | $4.61 | $4.61 | $4.41 | $4.53 | $4.53 | 27,333,840 |
2025-06-17 | $4.36 | $4.64 | $4.36 | $4.61 | $4.61 | 36,394,480 |
2025-06-13 | $4.88 | $4.99 | $4.31 | $4.34 | $4.34 | 78,039,470 |
2025-06-12 | $4.86 | $5.06 | $4.76 | $4.88 | $4.88 | 42,950,320 |
2025-06-11 | $4.35 | $4.96 | $4.35 | $4.89 | $4.89 | 42,154,590 |
2025-06-10 | $4.40 | $4.43 | $4.12 | $4.39 | $4.39 | 38,764,990 |
2025-06-09 | $4.28 | $4.52 | $4.26 | $4.37 | $4.37 | 38,210,550 |
2025-06-06 | $3.96 | $4.39 | $3.96 | $4.26 | $4.26 | 46,831,680 |
2025-06-05 | $3.81 | $3.93 | $3.81 | $3.93 | $3.93 | 23,269,210 |
2025-06-04 | $3.78 | $4.02 | $3.78 | $3.80 | $3.80 | 35,553,390 |
2025-06-03 | $3.66 | $3.83 | $3.62 | $3.82 | $3.82 | 23,951,190 |
2025-05-30 | $3.49 | $3.69 | $3.48 | $3.66 | $3.66 | 23,763,780 |
2025-05-29 | $3.48 | $3.53 | $3.45 | $3.52 | $3.52 | 18,114,640 |
2025-05-28 | $3.45 | $3.47 | $3.39 | $3.45 | $3.45 | 17,313,110 |
2025-05-27 | $3.36 | $3.43 | $3.34 | $3.43 | $3.43 | 13,121,950 |
2025-05-26 | $3.36 | $3.42 | $3.32 | $3.36 | $3.36 | 12,225,760 |
2025-05-23 | $3.34 | $3.44 | $3.34 | $3.36 | $3.36 | 18,554,990 |
2025-05-22 | $3.42 | $3.46 | $3.31 | $3.32 | $3.32 | 23,220,200 |
2025-05-21 | $3.45 | $3.50 | $3.43 | $3.47 | $3.47 | 13,800,680 |
2025-05-20 | $3.46 | $3.55 | $3.42 | $3.45 | $3.45 | 20,053,680 |
2025-05-19 | $3.46 | $3.57 | $3.41 | $3.43 | $3.43 | 30,080,230 |
2025-05-16 | $3.18 | $3.40 | $3.16 | $3.39 | $3.39 | 36,424,740 |
2025-05-15 | $3.14 | $3.19 | $3.13 | $3.16 | $3.16 | 15,709,060 |
2025-05-14 | $3.14 | $3.15 | $3.09 | $3.12 | $3.12 | 13,255,140 |
2025-05-13 | $3.19 | $3.22 | $3.12 | $3.13 | $3.13 | 15,060,450 |
2025-05-12 | $3.19 | $3.22 | $3.17 | $3.19 | $3.19 | 11,644,940 |
2025-05-09 | $3.22 | $3.26 | $3.18 | $3.19 | $3.19 | 15,706,870 |
2025-05-08 | $3.18 | $3.22 | $3.16 | $3.21 | $3.21 | 11,962,540 |
2025-05-07 | $3.20 | $3.24 | $3.16 | $3.17 | $3.17 | 18,101,710 |
2025-05-06 | $3.10 | $3.18 | $3.10 | $3.17 | $3.17 | 15,049,820 |
2025-04-30 | $3.07 | $3.13 | $3.07 | $3.09 | $3.09 | 12,069,550 |
2025-04-29 | $3.12 | $3.12 | $3.04 | $3.06 | $3.06 | 15,195,010 |
2025-04-28 | $3.20 | $3.23 | $3.07 | $3.11 | $3.11 | 25,437,060 |
2025-04-25 | $3.10 | $3.15 | $3.08 | $3.10 | $3.10 | 17,783,260 |
2025-04-24 | $3.04 | $3.16 | $3.02 | $3.14 | $3.14 | 27,136,340 |
2025-04-23 | $3.04 | $3.10 | $3.00 | $3.04 | $3.04 | 13,823,080 |
2025-04-22 | $2.92 | $3.05 | $2.90 | $3.03 | $3.03 | 15,634,980 |
2025-04-21 | $2.85 | $2.92 | $2.84 | $2.91 | $2.91 | 9,254,400 |
2025-04-18 | $2.84 | $2.87 | $2.80 | $2.86 | $2.86 | 8,849,600 |
2025-04-17 | $2.84 | $2.88 | $2.82 | $2.85 | $2.85 | 7,903,880 |
2025-04-16 | $2.87 | $2.90 | $2.81 | $2.85 | $2.85 | 8,118,600 |
2025-04-15 | $2.89 | $2.90 | $2.85 | $2.88 | $2.88 | 8,401,300 |
2025-04-14 | $2.90 | $2.94 | $2.85 | $2.87 | $2.87 | 14,696,340 |
2025-04-11 | $2.78 | $2.87 | $2.78 | $2.85 | $2.85 | 11,854,140 |
2025-04-10 | $2.73 | $2.92 | $2.70 | $2.83 | $2.83 | 18,903,600 |
2025-04-09 | $2.51 | $2.70 | $2.43 | $2.67 | $2.67 | 16,712,400 |
2025-04-08 | $2.55 | $2.66 | $2.53 | $2.57 | $2.57 | 13,810,810 |
2025-04-07 | $2.85 | $2.85 | $2.40 | $2.51 | $2.51 | 22,475,100 |
2025-04-03 | $2.98 | $3.03 | $2.95 | $2.99 | $2.99 | 9,259,500 |
2025-04-02 | $3.03 | $3.08 | $2.99 | $3.04 | $3.04 | 13,195,210 |
2025-04-01 | $2.95 | $3.08 | $2.94 | $3.02 | $3.02 | 16,832,440 |
2025-03-31 | $2.89 | $2.97 | $2.86 | $2.91 | $2.91 | 7,822,700 |
2025-03-28 | $3.00 | $3.02 | $2.92 | $2.92 | $2.92 | 10,142,900 |
2025-03-27 | $2.95 | $3.03 | $2.94 | $2.99 | $2.99 | 12,479,360 |
2025-03-26 | $2.91 | $2.96 | $2.91 | $2.95 | $2.95 | 9,485,000 |
2025-03-25 | $2.88 | $2.92 | $2.83 | $2.92 | $2.92 | 10,972,530 |
2025-03-24 | $3.04 | $3.04 | $2.82 | $2.88 | $2.88 | 20,869,400 |
2025-03-21 | $3.06 | $3.11 | $3.03 | $3.07 | $3.07 | 13,443,030 |
2025-03-20 | $3.15 | $3.16 | $3.09 | $3.10 | $3.10 | 17,455,050 |
2025-03-19 | $3.16 | $3.20 | $3.15 | $3.16 | $3.16 | 11,682,500 |
2025-03-18 | $3.18 | $3.22 | $3.15 | $3.17 | $3.17 | 16,572,100 |
2025-03-17 | $3.13 | $3.23 | $3.11 | $3.17 | $3.17 | 20,972,640 |
2025-03-14 | $3.10 | $3.17 | $3.10 | $3.13 | $3.13 | 16,845,610 |
2025-03-13 | $3.17 | $3.20 | $3.07 | $3.11 | $3.11 | 18,223,490 |
2025-03-12 | $3.21 | $3.25 | $3.15 | $3.15 | $3.15 | 23,004,930 |
2025-03-11 | $3.04 | $3.29 | $3.03 | $3.22 | $3.22 | 35,401,070 |
2025-03-10 | $2.95 | $3.09 | $2.95 | $3.06 | $3.06 | 22,007,160 |
2025-03-07 | $3.01 | $3.03 | $2.94 | $2.95 | $2.95 | 14,708,530 |
2025-03-06 | $2.98 | $3.03 | $2.96 | $3.02 | $3.02 | 14,559,430 |
2025-03-05 | $2.96 | $3.01 | $2.91 | $2.97 | $2.97 | 15,188,660 |
2025-03-04 | $2.91 | $2.97 | $2.91 | $2.94 | $2.94 | 11,119,070 |
2025-03-03 | $2.97 | $3.02 | $2.92 | $2.94 | $2.94 | 17,556,290 |
2025-02-28 | $3.04 | $3.13 | $3.01 | $3.01 | $3.01 | 21,770,810 |
2025-02-27 | $3.05 | $3.08 | $3.02 | $3.06 | $3.06 | 17,372,010 |
2025-02-26 | $3.08 | $3.12 | $3.03 | $3.04 | $3.04 | 20,702,830 |
2025-02-25 | $3.00 | $3.19 | $2.99 | $3.08 | $3.08 | 33,763,550 |
2025-02-24 | $3.03 | $3.03 | $2.94 | $2.99 | $2.99 | 20,122,470 |
2025-02-20 | $3.05 | $3.09 | $3.02 | $3.06 | $3.06 | 13,699,910 |
2025-02-19 | $2.99 | $3.03 | $2.96 | $3.03 | $3.03 | 13,742,350 |
2025-02-18 | $3.02 | $3.14 | $2.99 | $3.01 | $3.01 | 20,919,880 |
2025-02-17 | $3.00 | $3.09 | $2.99 | $3.00 | $3.00 | 19,743,470 |
2025-02-14 | $2.94 | $3.00 | $2.93 | $2.99 | $2.99 | 19,225,070 |
2025-02-13 | $2.93 | $2.99 | $2.89 | $2.93 | $2.93 | 17,817,900 |
2025-02-12 | $2.92 | $2.98 | $2.91 | $2.94 | $2.94 | 12,715,290 |
2025-02-11 | $2.96 | $2.99 | $2.92 | $2.94 | $2.94 | 14,221,690 |
2025-02-10 | $2.89 | $2.97 | $2.89 | $2.97 | $2.97 | 15,200,860 |
2025-02-07 | $2.85 | $2.95 | $2.85 | $2.89 | $2.89 | 18,110,510 |
2025-02-06 | $2.85 | $2.87 | $2.79 | $2.85 | $2.85 | 14,822,940 |
2025-02-05 | $2.86 | $2.88 | $2.80 | $2.85 | $2.85 | 13,082,540 |
2025-01-27 | $2.76 | $2.89 | $2.74 | $2.83 | $2.83 | 17,257,670 |
2025-01-24 | $2.82 | $2.83 | $2.74 | $2.75 | $2.75 | 17,551,970 |
2025-01-23 | $2.78 | $2.83 | $2.70 | $2.70 | $2.70 | 13,605,300 |
2025-01-22 | $2.66 | $2.85 | $2.61 | $2.78 | $2.78 | 18,341,700 |
2025-01-21 | $2.76 | $2.79 | $2.66 | $2.69 | $2.69 | 13,742,300 |
2025-01-20 | $2.76 | $2.79 | $2.73 | $2.76 | $2.76 | 11,601,160 |
2025-01-17 | $2.70 | $2.78 | $2.68 | $2.76 | $2.76 | 18,001,180 |
2025-01-16 | $2.66 | $2.72 | $2.63 | $2.68 | $2.68 | 11,568,980 |
2025-01-15 | $2.67 | $2.71 | $2.63 | $2.65 | $2.65 | 12,634,900 |
2025-01-14 | $2.56 | $2.68 | $2.56 | $2.67 | $2.67 | 15,066,000 |
2025-01-13 | $2.49 | $2.64 | $2.45 | $2.57 | $2.57 | 12,993,500 |
2025-01-09 | $2.66 | $2.69 | $2.60 | $2.68 | $2.68 | 14,847,300 |
2025-01-08 | $2.53 | $2.76 | $2.53 | $2.66 | $2.66 | 29,754,580 |
2025-01-07 | $2.47 | $2.55 | $2.47 | $2.55 | $2.55 | 15,042,080 |
2025-01-06 | $2.46 | $2.55 | $2.41 | $2.45 | $2.45 | 16,650,780 |
2025-01-03 | $2.77 | $2.78 | $2.49 | $2.49 | $2.49 | 24,896,500 |
2025-01-02 | $2.84 | $2.89 | $2.70 | $2.74 | $2.74 | 19,168,820 |
2024-12-31 | $2.88 | $2.98 | $2.84 | $2.88 | $2.88 | 16,090,260 |
2024-12-30 | $2.90 | $2.91 | $2.71 | $2.88 | $2.88 | 18,740,800 |
2024-12-27 | $2.92 | $2.99 | $2.90 | $2.93 | $2.93 | 13,081,150 |
2024-12-26 | $2.92 | $2.98 | $2.90 | $2.91 | $2.91 | 11,631,550 |
2024-12-25 | $3.02 | $3.02 | $2.89 | $2.92 | $2.92 | 12,788,470 |
2024-12-24 | $2.92 | $3.03 | $2.91 | $3.02 | $3.02 | 17,262,930 |
2024-12-23 | $3.18 | $3.18 | $2.87 | $2.89 | $2.89 | 26,604,440 |
2024-12-20 | $3.14 | $3.22 | $3.13 | $3.19 | $3.19 | 13,118,540 |
2024-12-19 | $3.13 | $3.19 | $3.08 | $3.14 | $3.14 | 19,179,000 |
2024-12-18 | $3.20 | $3.27 | $3.18 | $3.21 | $3.21 | 14,661,840 |
2024-12-17 | $3.40 | $3.40 | $3.15 | $3.21 | $3.21 | 29,148,920 |
2024-12-16 | $3.34 | $3.49 | $3.32 | $3.40 | $3.40 | 31,892,940 |
2024-12-13 | $3.24 | $3.44 | $3.24 | $3.32 | $3.32 | 31,563,420 |
2024-12-12 | $3.38 | $3.44 | $3.29 | $3.30 | $3.30 | 27,451,830 |
2024-12-11 | $3.20 | $3.30 | $3.17 | $3.27 | $3.27 | 21,979,290 |
2024-12-10 | $3.40 | $3.43 | $3.20 | $3.20 | $3.20 | 26,737,130 |
2024-12-09 | $3.33 | $3.41 | $3.23 | $3.28 | $3.28 | 25,074,010 |
2024-12-06 | $3.23 | $3.36 | $3.19 | $3.31 | $3.31 | 26,953,380 |
2024-12-05 | $3.15 | $3.24 | $3.15 | $3.22 | $3.22 | 22,326,230 |
2024-12-04 | $3.33 | $3.37 | $3.14 | $3.16 | $3.16 | 34,907,250 |
2024-12-03 | $3.24 | $3.50 | $3.19 | $3.35 | $3.35 | 38,465,900 |
2024-12-02 | $3.15 | $3.29 | $3.10 | $3.26 | $3.26 | 30,978,760 |
2024-11-29 | $3.01 | $3.19 | $2.98 | $3.15 | $3.15 | 35,740,040 |
2024-11-28 | $2.95 | $3.05 | $2.91 | $2.97 | $2.97 | 27,135,080 |
2024-11-27 | $2.94 | $2.99 | $2.80 | $2.89 | $2.89 | 31,948,600 |
2024-11-26 | $3.02 | $3.06 | $2.97 | $2.97 | $2.97 | 18,434,020 |
2024-11-25 | $2.98 | $3.09 | $2.94 | $3.04 | $3.04 | 24,336,850 |
2024-11-22 | $3.01 | $3.14 | $2.98 | $3.01 | $3.01 | 29,470,610 |
2024-11-21 | $3.04 | $3.05 | $2.97 | $3.03 | $3.03 | 23,076,190 |
2024-11-20 | $3.03 | $3.08 | $3.00 | $3.04 | $3.04 | 25,594,200 |
2024-11-19 | $2.90 | $3.03 | $2.90 | $3.00 | $3.00 | 26,511,610 |
2024-11-18 | $3.15 | $3.22 | $2.87 | $2.91 | $2.91 | 41,380,390 |
2024-11-15 | $3.30 | $3.42 | $3.10 | $3.16 | $3.16 | 44,687,900 |
2024-11-14 | $3.46 | $3.57 | $3.35 | $3.38 | $3.38 | 47,735,520 |
2024-11-13 | $3.20 | $3.53 | $3.17 | $3.50 | $3.50 | 65,129,460 |
2024-11-12 | $3.20 | $3.65 | $3.01 | $3.30 | $3.30 | 81,171,990 |
2024-11-11 | $3.05 | $3.23 | $3.01 | $3.16 | $3.16 | 40,752,010 |
2024-11-08 | $3.00 | $3.08 | $2.92 | $3.04 | $3.04 | 44,020,770 |
2024-11-07 | $2.67 | $2.96 | $2.67 | $2.92 | $2.92 | 47,245,180 |
2024-11-06 | $2.73 | $2.89 | $2.70 | $2.72 | $2.72 | 41,434,960 |
2024-11-05 | $2.51 | $2.72 | $2.51 | $2.70 | $2.70 | 39,484,020 |
2024-11-04 | $2.50 | $2.60 | $2.45 | $2.54 | $2.54 | 28,626,760 |
2024-11-01 | $2.77 | $2.80 | $2.41 | $2.43 | $2.43 | 55,415,210 |
2024-10-31 | $2.85 | $2.95 | $2.75 | $2.76 | $2.76 | 57,953,310 |
2024-10-30 | $2.73 | $3.00 | $2.72 | $2.86 | $2.86 | 64,392,180 |
2024-10-29 | $2.68 | $3.09 | $2.50 | $2.80 | $2.80 | 74,556,290 |
2024-10-28 | $2.50 | $2.70 | $2.43 | $2.65 | $2.65 | 49,454,030 |
2024-10-25 | $2.42 | $2.57 | $2.39 | $2.51 | $2.51 | 52,285,220 |
2024-10-24 | $2.27 | $2.40 | $2.25 | $2.36 | $2.36 | 36,340,970 |
2024-10-23 | $2.35 | $2.48 | $2.32 | $2.33 | $2.33 | 42,342,790 |
2024-10-22 | $2.26 | $2.33 | $2.21 | $2.30 | $2.30 | 37,963,540 |
2024-10-21 | $2.31 | $2.34 | $2.25 | $2.26 | $2.26 | 49,658,540 |
2024-10-18 | $2.17 | $2.36 | $2.16 | $2.31 | $2.31 | 53,008,060 |
2024-10-17 | $2.17 | $2.26 | $2.17 | $2.18 | $2.18 | 34,140,430 |
2024-10-16 | $2.15 | $2.23 | $2.10 | $2.17 | $2.17 | 34,294,200 |
2024-10-15 | $2.15 | $2.32 | $2.14 | $2.20 | $2.20 | 50,353,430 |
2024-10-14 | $2.17 | $2.24 | $2.05 | $2.19 | $2.19 | 49,766,500 |
2024-10-11 | $2.31 | $2.52 | $2.14 | $2.15 | $2.15 | 72,002,620 |
2024-10-10 | $2.36 | $2.57 | $2.29 | $2.37 | $2.37 | 70,029,150 |
2024-10-09 | $2.18 | $2.73 | $2.14 | $2.35 | $2.35 | 94,497,470 |
2024-10-08 | $2.31 | $2.34 | $2.03 | $2.34 | $2.34 | 88,811,640 |
2024-09-30 | $1.74 | $1.95 | $1.71 | $1.95 | $1.95 | 68,795,750 |
2024-09-27 | $1.66 | $1.76 | $1.64 | $1.69 | $1.69 | 52,371,030 |
2024-09-26 | $1.55 | $1.68 | $1.54 | $1.65 | $1.65 | 47,594,700 |
2024-09-25 | $1.52 | $1.61 | $1.51 | $1.56 | $1.56 | 42,125,250 |
2024-09-24 | $1.47 | $1.53 | $1.46 | $1.51 | $1.51 | 26,113,080 |
2024-09-23 | $1.47 | $1.51 | $1.45 | $1.47 | $1.47 | 17,909,480 |
2024-09-20 | $1.46 | $1.50 | $1.45 | $1.48 | $1.48 | 19,770,580 |
2024-09-19 | $1.42 | $1.48 | $1.42 | $1.46 | $1.46 | 19,385,190 |
2024-09-18 | $1.48 | $1.50 | $1.40 | $1.42 | $1.42 | 24,511,160 |
2024-09-13 | $1.54 | $1.59 | $1.49 | $1.49 | $1.49 | 30,356,150 |
2024-09-12 | $1.48 | $1.57 | $1.47 | $1.53 | $1.53 | 35,452,570 |
2024-09-11 | $1.44 | $1.53 | $1.43 | $1.48 | $1.48 | 36,850,200 |
2024-09-10 | $1.44 | $1.46 | $1.41 | $1.46 | $1.46 | 23,351,550 |
2024-09-09 | $1.45 | $1.47 | $1.38 | $1.44 | $1.44 | 30,411,700 |
2024-09-06 | $1.47 | $1.53 | $1.47 | $1.48 | $1.48 | 30,585,250 |
2024-09-05 | $1.45 | $1.52 | $1.44 | $1.47 | $1.47 | 27,725,640 |
2024-09-04 | $1.55 | $1.57 | $1.44 | $1.46 | $1.46 | 47,975,280 |
2024-09-03 | $1.47 | $1.60 | $1.44 | $1.59 | $1.59 | 52,071,400 |
2024-09-02 | $1.40 | $1.49 | $1.39 | $1.47 | $1.47 | 39,775,380 |
2024-08-30 | $1.38 | $1.43 | $1.38 | $1.40 | $1.40 | 34,089,400 |
2024-08-29 | $1.35 | $1.43 | $1.34 | $1.38 | $1.38 | 36,577,940 |
2024-08-28 | $1.29 | $1.36 | $1.28 | $1.32 | $1.32 | 30,245,450 |
2024-08-27 | $1.28 | $1.31 | $1.26 | $1.30 | $1.30 | 21,213,480 |
2024-08-26 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 19,424,690 |
2024-08-23 | $1.35 | $1.36 | $1.28 | $1.29 | $1.29 | 30,260,800 |
2024-08-22 | $1.34 | $1.40 | $1.34 | $1.37 | $1.37 | 36,583,170 |
2024-08-21 | $1.33 | $1.37 | $1.29 | $1.35 | $1.35 | 31,224,050 |
2024-08-20 | $1.35 | $1.42 | $1.34 | $1.35 | $1.35 | 38,652,240 |
2024-08-19 | $1.34 | $1.35 | $1.28 | $1.32 | $1.32 | 21,384,450 |
2024-08-16 | $1.34 | $1.38 | $1.33 | $1.34 | $1.34 | 27,126,790 |
2024-08-15 | $1.36 | $1.38 | $1.32 | $1.33 | $1.33 | 32,566,980 |
2024-08-14 | $1.36 | $1.38 | $1.33 | $1.37 | $1.37 | 24,550,030 |
2024-08-13 | $1.32 | $1.39 | $1.32 | $1.36 | $1.36 | 26,752,760 |
2024-08-12 | $1.39 | $1.40 | $1.31 | $1.33 | $1.33 | 37,304,540 |
2024-08-09 | $1.49 | $1.56 | $1.40 | $1.42 | $1.42 | 50,460,130 |
2024-08-08 | $1.52 | $1.58 | $1.46 | $1.52 | $1.52 | 49,469,120 |
2024-08-07 | $1.55 | $1.58 | $1.49 | $1.50 | $1.50 | 41,699,520 |
2024-08-06 | $1.43 | $1.58 | $1.41 | $1.57 | $1.57 | 57,354,330 |
2024-08-05 | $1.34 | $1.58 | $1.33 | $1.44 | $1.44 | 64,755,820 |
2024-08-02 | $1.39 | $1.45 | $1.34 | $1.35 | $1.35 | 44,437,790 |
2024-08-01 | $1.29 | $1.38 | $1.28 | $1.36 | $1.36 | 38,957,120 |
2024-07-31 | $1.26 | $1.32 | $1.26 | $1.29 | $1.29 | 33,696,410 |
2024-07-30 | $1.22 | $1.27 | $1.21 | $1.26 | $1.26 | 28,322,160 |
2024-07-29 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 19,707,310 |
2024-07-26 | $1.23 | $1.27 | $1.21 | $1.22 | $1.22 | 32,145,070 |
2024-07-25 | $1.20 | $1.27 | $1.19 | $1.25 | $1.25 | 25,959,120 |
2024-07-24 | $1.25 | $1.29 | $1.21 | $1.22 | $1.22 | 36,545,570 |
2024-07-23 | $1.25 | $1.43 | $1.23 | $1.27 | $1.27 | 57,706,190 |
2024-07-22 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 25,863,060 |
2024-07-19 | $1.20 | $1.26 | $1.19 | $1.20 | $1.20 | 30,144,940 |
2024-07-18 | $1.19 | $1.28 | $1.15 | $1.23 | $1.23 | 45,635,100 |
2024-07-17 | $1.16 | $1.20 | $1.13 | $1.20 | $1.20 | 30,759,760 |
2024-07-16 | $1.12 | $1.18 | $1.11 | $1.16 | $1.16 | 30,802,340 |
2024-07-15 | $1.13 | $1.14 | $1.10 | $1.12 | $1.12 | 17,687,620 |
2024-07-12 | $1.08 | $1.17 | $1.08 | $1.14 | $1.14 | 26,536,500 |
2024-07-11 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 20,862,470 |
2024-07-10 | $1.09 | $1.11 | $1.04 | $1.05 | $1.05 | 31,200,140 |
2024-07-09 | $1.12 | $1.16 | $1.11 | $1.12 | $1.12 | 26,167,760 |
2024-07-08 | $1.14 | $1.19 | $1.11 | $1.12 | $1.12 | 29,935,970 |
2024-07-05 | $1.07 | $1.17 | $1.06 | $1.17 | $1.17 | 37,341,170 |
2024-07-04 | $1.16 | $1.17 | $1.07 | $1.09 | $1.09 | 46,420,460 |
2024-07-03 | $1.10 | $1.21 | $1.09 | $1.18 | $1.18 | 56,616,850 |
2024-07-02 | $1.02 | $1.19 | $1.00 | $1.11 | $1.11 | 55,197,210 |
2024-07-01 | $0.98 | $1.04 | $0.96 | $1.04 | $1.04 | 36,736,550 |
2024-06-28 | $1.04 | $1.10 | $0.99 | $1.00 | $1.00 | 56,630,980 |
2024-06-27 | $1.14 | $1.18 | $1.11 | $1.11 | $1.11 | 22,821,760 |
2024-06-26 | $1.16 | $1.18 | $1.09 | $1.17 | $1.17 | 31,536,170 |
2024-06-25 | $1.20 | $1.23 | $1.18 | $1.19 | $1.19 | 15,070,740 |
2024-06-24 | $1.26 | $1.27 | $1.18 | $1.21 | $1.21 | 17,759,510 |
2024-06-21 | $1.27 | $1.31 | $1.26 | $1.28 | $1.28 | 13,165,890 |
2024-06-20 | $1.40 | $1.41 | $1.28 | $1.30 | $1.30 | 26,022,490 |
2024-06-19 | $1.40 | $1.45 | $1.38 | $1.41 | $1.41 | 23,228,880 |
2024-06-18 | $1.37 | $1.41 | $1.35 | $1.40 | $1.40 | 20,650,880 |
2024-06-17 | $1.34 | $1.38 | $1.33 | $1.37 | $1.37 | 18,837,980 |
2024-06-14 | $1.35 | $1.39 | $1.32 | $1.36 | $1.36 | 20,212,520 |
2024-06-13 | $1.37 | $1.42 | $1.34 | $1.35 | $1.35 | 25,326,460 |
2024-06-12 | $1.32 | $1.45 | $1.31 | $1.38 | $1.38 | 28,803,260 |
2024-06-11 | $1.27 | $1.38 | $1.23 | $1.35 | $1.35 | 36,081,940 |
2024-06-07 | $1.27 | $1.32 | $1.22 | $1.29 | $1.29 | 33,944,770 |
2024-06-06 | $1.27 | $1.30 | $1.17 | $1.18 | $1.18 | 33,032,290 |
2024-06-05 | $1.21 | $1.40 | $1.21 | $1.33 | $1.33 | 37,057,520 |
2024-06-04 | $1.18 | $1.26 | $1.16 | $1.20 | $1.20 | 28,292,400 |
2024-06-03 | $1.45 | $1.45 | $1.21 | $1.21 | $1.21 | 50,516,330 |
2024-05-31 | $1.48 | $1.54 | $1.47 | $1.51 | $1.51 | 16,750,360 |
2024-05-30 | $1.63 | $1.63 | $1.45 | $1.49 | $1.49 | 34,352,530 |
2024-05-29 | $1.64 | $1.66 | $1.62 | $1.64 | $1.64 | 14,975,680 |
2024-05-28 | $1.72 | $1.75 | $1.63 | $1.66 | $1.66 | 19,754,520 |
2024-05-27 | $1.78 | $1.79 | $1.72 | $1.73 | $1.73 | 18,217,690 |
2024-05-24 | $1.76 | $1.80 | $1.72 | $1.79 | $1.79 | 20,688,840 |
2024-05-23 | $1.78 | $1.80 | $1.74 | $1.77 | $1.77 | 22,085,390 |
2024-05-22 | $1.76 | $1.84 | $1.73 | $1.76 | $1.76 | 24,993,950 |
2024-05-21 | $1.72 | $1.85 | $1.70 | $1.78 | $1.78 | 29,024,550 |
2024-05-20 | $1.69 | $1.75 | $1.69 | $1.72 | $1.72 | 27,860,340 |
2024-05-17 | $1.73 | $1.78 | $1.70 | $1.71 | $1.71 | 40,955,720 |
2024-05-16 | $1.63 | $1.86 | $1.62 | $1.76 | $1.76 | 77,381,770 |
2024-05-15 | $1.60 | $1.79 | $1.60 | $1.66 | $1.66 | 105,500,680 |
2024-05-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 735,500 |
2024-05-10 | $2.57 | $2.59 | $2.48 | $2.50 | $2.50 | 13,594,300 |
2024-05-09 | $2.53 | $2.58 | $2.51 | $2.56 | $2.56 | 17,105,590 |
2024-05-08 | $2.59 | $2.70 | $2.50 | $2.54 | $2.54 | 24,635,660 |
2024-05-07 | $2.58 | $2.63 | $2.53 | $2.59 | $2.59 | 14,852,800 |
2024-05-06 | $2.58 | $2.67 | $2.53 | $2.54 | $2.54 | 13,705,040 |
2024-04-30 | $2.61 | $2.65 | $2.52 | $2.56 | $2.56 | 16,870,080 |
2024-04-29 | $2.50 | $2.63 | $2.44 | $2.62 | $2.62 | 18,436,700 |
2024-04-26 | $2.41 | $2.48 | $2.36 | $2.48 | $2.48 | 17,329,040 |
2024-04-25 | $2.40 | $2.44 | $2.34 | $2.40 | $2.40 | 19,778,730 |
2024-04-24 | $2.25 | $2.56 | $2.25 | $2.42 | $2.42 | 33,471,420 |
2024-04-23 | $2.18 | $2.30 | $2.17 | $2.27 | $2.27 | 23,473,290 |
2024-04-22 | $2.25 | $2.26 | $2.12 | $2.17 | $2.17 | 25,275,110 |
2024-04-19 | $2.36 | $2.37 | $2.26 | $2.27 | $2.27 | 15,129,270 |
2024-04-18 | $2.38 | $2.39 | $2.28 | $2.34 | $2.34 | 16,598,280 |
2024-04-17 | $2.16 | $2.39 | $2.16 | $2.37 | $2.37 | 24,199,710 |
2024-04-16 | $2.38 | $2.39 | $2.12 | $2.13 | $2.13 | 28,294,520 |
2024-04-15 | $2.66 | $2.70 | $2.37 | $2.43 | $2.43 | 29,056,340 |
2024-04-12 | $2.75 | $2.80 | $2.69 | $2.70 | $2.70 | 11,105,900 |
2024-04-11 | $2.70 | $2.80 | $2.69 | $2.76 | $2.76 | 14,643,010 |
2024-04-10 | $2.88 | $2.89 | $2.71 | $2.74 | $2.74 | 22,035,240 |
2024-04-09 | $2.79 | $2.92 | $2.79 | $2.90 | $2.90 | 16,913,210 |
2024-04-08 | $2.93 | $2.96 | $2.78 | $2.78 | $2.78 | 22,389,370 |
2024-04-03 | $3.06 | $3.08 | $2.93 | $2.96 | $2.96 | 21,480,570 |
2024-04-02 | $3.18 | $3.19 | $3.05 | $3.07 | $3.07 | 17,496,620 |
2024-04-01 | $3.01 | $3.15 | $3.00 | $3.14 | $3.14 | 25,817,440 |
2024-03-29 | $2.99 | $3.02 | $2.93 | $3.01 | $3.01 | 17,127,420 |
2024-03-28 | $2.93 | $3.06 | $2.90 | $3.00 | $3.00 | 23,328,970 |
2024-03-27 | $3.10 | $3.12 | $2.94 | $2.94 | $2.94 | 23,103,840 |
2024-03-26 | $3.09 | $3.19 | $3.03 | $3.12 | $3.12 | 26,795,130 |
2024-03-25 | $3.18 | $3.23 | $3.07 | $3.08 | $3.08 | 17,769,790 |
2024-03-22 | $3.27 | $3.28 | $3.15 | $3.21 | $3.21 | 23,952,550 |
2024-03-21 | $3.25 | $3.30 | $3.20 | $3.27 | $3.27 | 26,149,900 |
2024-03-20 | $3.15 | $3.24 | $3.15 | $3.23 | $3.23 | 23,899,630 |
2024-03-19 | $3.15 | $3.18 | $3.12 | $3.13 | $3.13 | 21,139,790 |
2024-03-18 | $3.10 | $3.14 | $3.06 | $3.14 | $3.14 | 22,218,990 |
2024-03-15 | $3.02 | $3.06 | $2.96 | $3.06 | $3.06 | 16,542,160 |
2024-03-14 | $3.05 | $3.08 | $2.96 | $3.02 | $3.02 | 20,497,410 |
2024-03-13 | $3.06 | $3.10 | $3.01 | $3.06 | $3.06 | 18,839,990 |
2024-03-12 | $3.00 | $3.06 | $2.96 | $3.05 | $3.05 | 21,239,520 |
2024-03-11 | $2.87 | $2.98 | $2.87 | $2.98 | $2.98 | 17,366,680 |
2024-03-08 | $2.89 | $2.99 | $2.88 | $2.92 | $2.92 | 18,380,360 |
2024-03-07 | $2.97 | $3.11 | $2.93 | $2.95 | $2.95 | 29,473,670 |
2024-03-06 | $2.91 | $2.99 | $2.87 | $2.95 | $2.95 | 17,236,620 |
2024-03-05 | $2.97 | $3.02 | $2.90 | $2.91 | $2.91 | 16,962,740 |
2024-03-04 | $3.03 | $3.04 | $2.90 | $3.01 | $3.01 | 18,715,760 |
2024-03-01 | $2.95 | $3.08 | $2.95 | $3.02 | $3.02 | 24,409,080 |
2024-02-29 | $2.78 | $2.97 | $2.77 | $2.96 | $2.96 | 25,420,260 |
2024-02-28 | $3.16 | $3.26 | $2.82 | $2.84 | $2.84 | 42,210,050 |
2024-02-27 | $3.05 | $3.14 | $3.00 | $3.14 | $3.14 | 28,547,520 |
2024-02-26 | $2.98 | $3.14 | $2.95 | $3.06 | $3.06 | 40,560,670 |
2024-02-23 | $2.90 | $3.10 | $2.87 | $3.05 | $3.05 | 41,580,210 |
2024-02-22 | $2.77 | $2.96 | $2.77 | $2.90 | $2.90 | 32,637,410 |
2024-02-21 | $2.62 | $2.81 | $2.57 | $2.73 | $2.73 | 30,733,550 |
2024-02-20 | $2.61 | $2.66 | $2.55 | $2.65 | $2.65 | 20,473,140 |
2024-02-19 | $2.44 | $2.63 | $2.44 | $2.62 | $2.62 | 29,940,250 |
2024-02-08 | $2.22 | $2.45 | $2.19 | $2.43 | $2.43 | 25,288,500 |
2024-02-07 | $2.41 | $2.45 | $2.17 | $2.21 | $2.21 | 26,663,300 |
2024-02-06 | $2.30 | $2.54 | $2.17 | $2.40 | $2.40 | 33,453,920 |
2024-02-05 | $2.76 | $2.80 | $2.31 | $2.38 | $2.38 | 34,705,850 |
2024-02-02 | $2.91 | $3.03 | $2.69 | $2.81 | $2.81 | 26,439,040 |
2024-02-01 | $3.04 | $3.06 | $2.88 | $2.90 | $2.90 | 26,163,230 |
2024-01-31 | $3.25 | $3.36 | $3.05 | $3.07 | $3.07 | 34,078,480 |
2024-01-30 | $3.52 | $3.56 | $3.32 | $3.32 | $3.32 | 29,171,900 |
2024-01-29 | $3.71 | $3.79 | $3.51 | $3.52 | $3.52 | 50,103,510 |
2024-01-26 | $3.42 | $4.07 | $3.42 | $3.80 | $3.80 | 76,059,790 |
2024-01-25 | $3.37 | $3.48 | $3.33 | $3.45 | $3.45 | 22,133,260 |
2024-01-24 | $3.27 | $3.38 | $3.25 | $3.37 | $3.37 | 21,620,200 |
2024-01-23 | $3.24 | $3.33 | $3.18 | $3.27 | $3.27 | 19,215,770 |
2024-01-22 | $3.40 | $3.50 | $3.22 | $3.27 | $3.27 | 26,448,880 |
2024-01-19 | $3.66 | $3.66 | $3.47 | $3.48 | $3.48 | 33,742,680 |
2024-01-18 | $3.64 | $3.76 | $3.51 | $3.66 | $3.66 | 61,575,520 |
2024-01-17 | $3.55 | $4.17 | $3.51 | $3.76 | $3.76 | 72,950,590 |
2024-01-16 | $3.63 | $3.65 | $3.44 | $3.53 | $3.53 | 28,945,900 |
2024-01-15 | $3.71 | $3.76 | $3.60 | $3.61 | $3.61 | 38,217,070 |
2024-01-12 | $4.01 | $4.04 | $3.81 | $3.83 | $3.83 | 42,789,120 |
2024-01-11 | $3.95 | $4.06 | $3.93 | $4.03 | $4.03 | 36,254,890 |
2024-01-10 | $4.07 | $4.28 | $3.91 | $4.02 | $4.02 | 55,484,970 |
2024-01-09 | $3.92 | $4.32 | $3.92 | $4.15 | $4.15 | 56,857,840 |
2024-01-08 | $3.97 | $4.03 | $3.92 | $3.92 | $3.92 | 10,407,800 |
2024-01-05 | $4.08 | $4.09 | $3.97 | $3.99 | $3.99 | 9,826,710 |
2024-01-04 | $4.03 | $4.09 | $4.02 | $4.05 | $4.05 | 10,167,800 |
2024-01-03 | $4.08 | $4.12 | $4.02 | $4.04 | $4.04 | 10,862,200 |
2024-01-02 | $4.03 | $4.11 | $4.00 | $4.07 | $4.07 | 14,172,890 |
2024-01-01 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
2023-12-29 | $3.95 | $4.02 | $3.91 | $4.01 | $4.01 | 11,678,600 |
2023-12-28 | $3.92 | $3.98 | $3.84 | $3.95 | $3.95 | 12,614,100 |
2023-12-27 | $3.87 | $3.94 | $3.87 | $3.90 | $3.90 | 9,083,400 |
2023-12-26 | $3.94 | $3.96 | $3.86 | $3.87 | $3.87 | 11,039,150 |
2023-12-25 | $4.01 | $4.07 | $3.92 | $3.93 | $3.93 | 12,395,800 |
2023-12-22 | $4.13 | $4.15 | $3.99 | $4.00 | $4.00 | 15,128,100 |
2023-12-21 | $4.10 | $4.16 | $4.04 | $4.13 | $4.13 | 11,214,330 |
2023-12-20 | $4.21 | $4.22 | $4.10 | $4.11 | $4.11 | 11,335,200 |
2023-12-19 | $4.19 | $4.22 | $4.14 | $4.18 | $4.18 | 9,333,190 |
2023-12-18 | $4.27 | $4.29 | $4.15 | $4.17 | $4.17 | 10,863,430 |
2023-12-15 | $4.34 | $4.37 | $4.25 | $4.27 | $4.27 | 13,216,500 |
2023-12-14 | $4.36 | $4.41 | $4.32 | $4.32 | $4.32 | 11,902,740 |
2023-12-13 | $4.39 | $4.40 | $4.33 | $4.34 | $4.34 | 9,410,550 |
2023-12-12 | $4.33 | $4.39 | $4.33 | $4.37 | $4.37 | 10,763,550 |
2023-12-11 | $4.34 | $4.36 | $4.27 | $4.35 | $4.35 | 12,068,740 |
2023-12-08 | $4.50 | $4.51 | $4.31 | $4.34 | $4.34 | 18,479,650 |
2023-12-07 | $4.40 | $4.51 | $4.40 | $4.48 | $4.48 | 16,785,090 |
2023-12-06 | $4.39 | $4.46 | $4.34 | $4.42 | $4.42 | 13,271,090 |
2023-12-05 | $4.56 | $4.58 | $4.39 | $4.39 | $4.39 | 16,942,000 |
2023-12-04 | $4.53 | $4.59 | $4.49 | $4.53 | $4.53 | 18,941,500 |
2023-12-01 | $4.33 | $4.48 | $4.30 | $4.48 | $4.48 | 14,640,780 |
2023-11-30 | $4.45 | $4.45 | $4.28 | $4.33 | $4.33 | 16,619,170 |
2023-11-29 | $4.52 | $4.54 | $4.41 | $4.42 | $4.42 | 15,848,080 |
2023-11-28 | $4.44 | $4.46 | $4.38 | $4.44 | $4.44 | 13,743,630 |
2023-11-27 | $4.40 | $4.47 | $4.36 | $4.42 | $4.42 | 17,235,040 |
2023-11-24 | $4.55 | $4.58 | $4.40 | $4.42 | $4.42 | 28,114,810 |
2023-11-23 | $4.56 | $4.60 | $4.42 | $4.56 | $4.56 | 25,593,290 |
2023-11-22 | $4.43 | $4.67 | $4.35 | $4.54 | $4.54 | 47,428,500 |
2023-11-21 | $4.73 | $4.77 | $4.64 | $4.67 | $4.67 | 32,898,940 |
2023-11-20 | $4.70 | $4.80 | $4.67 | $4.73 | $4.73 | 40,048,870 |
2023-11-17 | $4.65 | $4.82 | $4.63 | $4.78 | $4.78 | 62,342,530 |
2023-11-16 | $4.59 | $4.70 | $4.53 | $4.67 | $4.67 | 38,331,020 |
2023-11-15 | $4.65 | $4.67 | $4.54 | $4.58 | $4.58 | 21,595,250 |
2023-11-14 | $4.54 | $4.61 | $4.51 | $4.59 | $4.59 | 25,556,570 |
2023-11-13 | $4.40 | $4.51 | $4.40 | $4.50 | $4.50 | 20,300,030 |
2023-11-10 | $4.41 | $4.45 | $4.36 | $4.38 | $4.38 | 15,167,830 |
2023-11-09 | $4.51 | $4.54 | $4.41 | $4.44 | $4.44 | 20,742,300 |
2023-11-08 | $4.53 | $4.57 | $4.46 | $4.50 | $4.50 | 26,253,090 |
2023-11-07 | $4.44 | $4.48 | $4.40 | $4.48 | $4.48 | 23,765,120 |
2023-11-06 | $4.37 | $4.54 | $4.35 | $4.45 | $4.45 | 31,232,310 |
2023-11-03 | $4.27 | $4.37 | $4.27 | $4.34 | $4.34 | 17,382,290 |
2023-11-02 | $4.28 | $4.36 | $4.27 | $4.28 | $4.28 | 16,165,400 |
2023-11-01 | $4.27 | $4.35 | $4.25 | $4.28 | $4.28 | 15,600,110 |
2023-10-31 | $4.36 | $4.36 | $4.24 | $4.26 | $4.26 | 22,047,210 |
2023-10-30 | $4.18 | $4.39 | $4.17 | $4.38 | $4.38 | 24,940,280 |
2023-10-27 | $4.28 | $4.28 | $4.10 | $4.22 | $4.22 | 31,163,290 |
2023-10-26 | $4.23 | $4.33 | $4.20 | $4.28 | $4.28 | 21,049,000 |
2023-10-25 | $4.15 | $4.30 | $4.14 | $4.27 | $4.27 | 22,999,720 |
2023-10-24 | $4.10 | $4.16 | $4.01 | $4.13 | $4.13 | 17,867,020 |
2023-10-23 | $4.15 | $4.19 | $4.03 | $4.06 | $4.06 | 18,971,030 |
2023-10-20 | $4.27 | $4.32 | $4.17 | $4.19 | $4.19 | 28,024,920 |
2023-10-19 | $4.37 | $4.43 | $4.30 | $4.32 | $4.32 | 23,590,000 |
2023-10-18 | $4.43 | $4.45 | $4.31 | $4.38 | $4.38 | 28,167,730 |
2023-10-17 | $4.41 | $4.49 | $4.41 | $4.43 | $4.43 | 20,524,140 |
2023-10-16 | $4.44 | $4.47 | $4.39 | $4.42 | $4.42 | 19,189,910 |
2023-10-13 | $4.44 | $4.52 | $4.41 | $4.45 | $4.45 | 22,877,930 |
2023-10-12 | $4.45 | $4.49 | $4.41 | $4.45 | $4.45 | 22,154,260 |
2023-10-11 | $4.45 | $4.52 | $4.38 | $4.47 | $4.47 | 31,248,420 |
2023-10-10 | $4.39 | $4.50 | $4.37 | $4.45 | $4.45 | 37,633,180 |
2023-10-09 | $4.44 | $4.45 | $4.35 | $4.36 | $4.36 | 30,932,350 |
2023-09-28 | $4.37 | $4.47 | $4.37 | $4.41 | $4.41 | 38,508,910 |
2023-09-27 | $4.40 | $4.49 | $4.34 | $4.34 | $4.34 | 40,108,990 |
2023-09-26 | $4.46 | $4.49 | $4.37 | $4.39 | $4.39 | 43,820,500 |
2023-09-25 | $4.52 | $4.56 | $4.45 | $4.49 | $4.49 | 47,384,020 |
2023-09-22 | $4.51 | $4.56 | $4.43 | $4.55 | $4.55 | 57,661,470 |
2023-09-21 | $4.48 | $4.72 | $4.43 | $4.56 | $4.56 | 67,907,900 |
2023-09-20 | $4.80 | $4.86 | $4.47 | $4.54 | $4.54 | 85,354,360 |
2023-09-19 | $4.82 | $5.03 | $4.74 | $4.86 | $4.86 | 90,355,530 |
2023-09-18 | $5.32 | $5.40 | $4.86 | $4.86 | $4.86 | 132,288,370 |
2023-09-15 | $4.88 | $5.94 | $4.88 | $5.57 | $5.57 | 190,471,220 |
2023-09-14 | $5.59 | $6.09 | $5.23 | $5.27 | $5.27 | 224,849,580 |
2023-09-13 | $5.15 | $5.15 | $4.82 | $5.15 | $5.15 | 92,108,280 |
2023-09-12 | $4.28 | $4.33 | $4.18 | $4.29 | $4.29 | 30,144,590 |
2023-09-11 | $4.15 | $4.30 | $4.08 | $4.30 | $4.30 | 22,740,660 |
2023-09-08 | $4.12 | $4.17 | $4.05 | $4.16 | $4.16 | 12,390,790 |
2023-09-07 | $4.13 | $4.18 | $4.10 | $4.14 | $4.14 | 14,571,880 |
2023-09-06 | $4.04 | $4.15 | $3.98 | $4.13 | $4.13 | 18,309,020 |
2023-09-05 | $4.02 | $4.15 | $4.00 | $4.06 | $4.06 | 18,206,700 |
2023-09-04 | $3.92 | $4.04 | $3.91 | $4.03 | $4.03 | 12,905,800 |
2023-09-01 | $4.02 | $4.04 | $3.89 | $3.91 | $3.91 | 14,292,050 |
2023-08-31 | $4.10 | $4.10 | $3.99 | $4.01 | $4.01 | 12,612,880 |
2023-08-30 | $4.11 | $4.14 | $4.05 | $4.10 | $4.10 | 19,670,160 |
2023-08-29 | $3.98 | $4.18 | $3.98 | $4.18 | $4.18 | 14,021,700 |
2023-08-28 | $4.15 | $4.25 | $3.99 | $4.00 | $4.00 | 15,666,270 |
2023-08-25 | $4.12 | $4.13 | $3.92 | $3.96 | $3.96 | 14,541,700 |
2023-08-24 | $4.21 | $4.25 | $4.13 | $4.14 | $4.14 | 11,799,600 |
2023-08-23 | $4.28 | $4.28 | $4.17 | $4.18 | $4.18 | 11,868,700 |
2023-08-22 | $4.16 | $4.28 | $4.14 | $4.27 | $4.27 | 20,149,650 |
2023-08-21 | $4.15 | $4.27 | $4.11 | $4.12 | $4.12 | 12,039,300 |
2023-08-18 | $4.35 | $4.41 | $4.15 | $4.15 | $4.15 | 17,193,180 |
2023-08-17 | $4.23 | $4.43 | $4.16 | $4.36 | $4.36 | 14,982,700 |
2023-08-16 | $4.27 | $4.34 | $4.21 | $4.24 | $4.24 | 11,354,370 |
2023-08-15 | $4.40 | $4.40 | $4.25 | $4.29 | $4.29 | 14,839,520 |
2023-08-14 | $4.29 | $4.40 | $4.27 | $4.39 | $4.39 | 16,087,880 |
2023-08-11 | $4.47 | $4.51 | $4.33 | $4.35 | $4.35 | 24,227,840 |
2023-08-10 | $4.46 | $4.60 | $4.38 | $4.54 | $4.54 | 33,766,770 |
2023-08-09 | $4.33 | $4.53 | $4.32 | $4.47 | $4.47 | 33,984,410 |
2023-08-08 | $4.39 | $4.44 | $4.34 | $4.35 | $4.35 | 14,989,720 |
2023-08-07 | $4.35 | $4.41 | $4.33 | $4.40 | $4.40 | 25,923,380 |
2023-08-04 | $4.47 | $4.49 | $4.32 | $4.36 | $4.36 | 41,737,780 |
2023-08-03 | $4.35 | $4.78 | $4.31 | $4.46 | $4.46 | 61,206,630 |
2023-08-02 | $4.27 | $4.42 | $4.25 | $4.38 | $4.38 | 21,536,500 |
2023-08-01 | $4.34 | $4.35 | $4.20 | $4.30 | $4.30 | 24,333,760 |
2023-07-31 | $4.21 | $4.45 | $4.20 | $4.41 | $4.41 | 24,694,650 |
2023-07-28 | $4.18 | $4.34 | $4.14 | $4.32 | $4.32 | 21,373,660 |
2023-07-27 | $4.19 | $4.27 | $4.15 | $4.20 | $4.20 | 10,912,940 |
2023-07-26 | $4.19 | $4.26 | $4.14 | $4.21 | $4.21 | 12,511,470 |
2023-07-25 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 15,411,360 |
2023-07-24 | $4.00 | $4.09 | $3.97 | $4.06 | $4.06 | 7,752,450 |
2023-07-21 | $4.03 | $4.05 | $3.99 | $4.00 | $4.00 | 6,906,420 |
2023-07-20 | $4.07 | $4.08 | $4.00 | $4.01 | $4.01 | 6,235,330 |
2023-07-19 | $4.05 | $4.09 | $4.03 | $4.06 | $4.06 | 6,207,140 |
2023-07-18 | $4.11 | $4.11 | $4.03 | $4.05 | $4.05 | 6,731,540 |
2023-07-17 | $4.08 | $4.12 | $4.05 | $4.09 | $4.09 | 6,805,700 |
2023-07-14 | $4.01 | $4.12 | $4.01 | $4.09 | $4.09 | 8,723,720 |
2023-07-13 | $4.00 | $4.04 | $3.98 | $4.01 | $4.01 | 8,078,850 |
2023-07-12 | $4.09 | $4.12 | $3.99 | $3.99 | $3.99 | 9,813,900 |
2023-07-11 | $4.08 | $4.13 | $4.06 | $4.09 | $4.09 | 7,045,790 |
2023-07-10 | $4.18 | $4.18 | $4.08 | $4.08 | $4.08 | 10,449,380 |
2023-07-07 | $4.22 | $4.22 | $4.11 | $4.14 | $4.14 | 9,513,590 |
2023-07-06 | $4.25 | $4.32 | $4.22 | $4.23 | $4.23 | 5,719,430 |
2023-07-05 | $4.28 | $4.33 | $4.25 | $4.25 | $4.25 | 7,127,890 |
2023-07-04 | $4.30 | $4.34 | $4.27 | $4.30 | $4.30 | 7,586,810 |
2023-07-03 | $4.30 | $4.36 | $4.26 | $4.31 | $4.31 | 11,170,490 |
2023-06-30 | $4.31 | $4.34 | $4.25 | $4.29 | $4.29 | 10,189,230 |
2023-06-29 | $4.20 | $4.35 | $4.15 | $4.31 | $4.31 | 16,575,100 |
2023-06-28 | $4.27 | $4.39 | $4.08 | $4.28 | $4.28 | 21,486,210 |
2023-06-27 | $4.22 | $4.32 | $4.18 | $4.27 | $4.27 | 8,814,560 |
2023-06-26 | $4.44 | $4.45 | $4.21 | $4.21 | $4.21 | 15,540,030 |
2023-06-21 | $4.58 | $4.61 | $4.42 | $4.42 | $4.42 | 20,450,830 |
2023-06-20 | $4.58 | $4.84 | $4.48 | $4.66 | $4.66 | 28,006,690 |
2023-06-19 | $4.58 | $4.61 | $4.53 | $4.60 | $4.60 | 9,153,300 |
2023-06-16 | $4.47 | $4.64 | $4.41 | $4.59 | $4.59 | 12,812,010 |
2023-06-15 | $4.55 | $4.56 | $4.44 | $4.45 | $4.45 | 8,376,880 |
2023-06-14 | $4.53 | $4.60 | $4.50 | $4.55 | $4.55 | 7,271,070 |
2023-06-13 | $4.48 | $4.56 | $4.43 | $4.53 | $4.53 | 8,306,360 |
2023-06-12 | $4.47 | $4.52 | $4.45 | $4.46 | $4.46 | 6,123,220 |
2023-06-09 | $4.50 | $4.52 | $4.43 | $4.48 | $4.48 | 7,390,200 |
2023-06-08 | $4.53 | $4.54 | $4.43 | $4.48 | $4.48 | 7,743,240 |
2023-06-07 | $4.45 | $4.60 | $4.43 | $4.55 | $4.55 | 7,972,950 |
2023-06-06 | $4.58 | $4.58 | $4.44 | $4.45 | $4.45 | 9,419,330 |
2023-06-05 | $4.53 | $4.60 | $4.50 | $4.56 | $4.56 | 9,039,780 |
2023-06-02 | $4.50 | $4.58 | $4.48 | $4.52 | $4.52 | 10,264,950 |
2023-06-01 | $4.34 | $4.57 | $4.34 | $4.49 | $4.49 | 14,918,560 |
2023-05-31 | $4.36 | $4.41 | $4.33 | $4.36 | $4.36 | 9,847,200 |
2023-05-30 | $4.20 | $4.39 | $4.16 | $4.38 | $4.38 | 9,663,140 |
2023-05-29 | $4.32 | $4.33 | $4.21 | $4.21 | $4.21 | 8,527,440 |
2023-05-26 | $4.23 | $4.32 | $4.21 | $4.29 | $4.29 | 8,359,600 |
2023-05-25 | $4.19 | $4.29 | $4.16 | $4.23 | $4.23 | 11,390,480 |
2023-05-24 | $4.16 | $4.21 | $4.11 | $4.17 | $4.17 | 10,108,070 |
2023-05-23 | $4.29 | $4.34 | $4.15 | $4.16 | $4.16 | 13,331,250 |
2023-05-22 | $4.41 | $4.45 | $4.30 | $4.32 | $4.32 | 12,352,120 |
2023-05-19 | $4.60 | $4.61 | $4.43 | $4.43 | $4.43 | 18,868,380 |
2023-05-18 | $4.37 | $4.70 | $4.30 | $4.64 | $4.64 | 24,517,080 |
2023-05-17 | $4.38 | $4.48 | $4.24 | $4.36 | $4.36 | 16,064,340 |
2023-05-16 | $4.52 | $4.53 | $4.35 | $4.38 | $4.38 | 10,017,920 |
2023-05-15 | $4.57 | $4.59 | $4.44 | $4.50 | $4.50 | 10,009,630 |
2023-05-12 | $4.64 | $4.67 | $4.54 | $4.60 | $4.60 | 8,629,990 |
2023-05-11 | $4.57 | $4.73 | $4.54 | $4.65 | $4.65 | 12,246,550 |
2023-05-10 | $4.58 | $4.64 | $4.50 | $4.55 | $4.55 | 10,593,680 |
2023-05-09 | $4.68 | $4.70 | $4.58 | $4.60 | $4.60 | 12,325,010 |
2023-05-08 | $4.68 | $4.71 | $4.55 | $4.68 | $4.68 | 19,687,850 |
2023-05-05 | $4.49 | $4.82 | $4.49 | $4.72 | $4.72 | 25,356,230 |
2023-05-04 | $4.44 | $4.69 | $4.44 | $4.50 | $4.50 | 22,916,910 |
2023-05-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
2023-05-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 0 |
2023-04-28 | $4.17 | $4.43 | $4.15 | $4.42 | $4.42 | 14,416,020 |
2023-04-27 | $4.13 | $4.26 | $4.10 | $4.11 | $4.11 | 11,320,630 |
2023-04-26 | $4.20 | $4.27 | $4.10 | $4.13 | $4.13 | 11,762,670 |
2023-04-25 | $4.46 | $4.46 | $4.19 | $4.25 | $4.25 | 10,474,710 |
2023-04-24 | $4.37 | $4.47 | $4.37 | $4.40 | $4.40 | 10,894,210 |
2023-04-21 | $4.58 | $4.60 | $4.36 | $4.38 | $4.38 | 15,683,400 |
2023-04-20 | $4.58 | $4.63 | $4.52 | $4.59 | $4.59 | 9,981,630 |
2023-04-19 | $4.60 | $4.69 | $4.56 | $4.58 | $4.58 | 8,357,480 |
2023-04-18 | $4.71 | $4.74 | $4.60 | $4.61 | $4.61 | 11,798,250 |
2023-04-17 | $4.89 | $4.90 | $4.70 | $4.73 | $4.73 | 15,477,270 |
2023-04-14 | $4.97 | $5.04 | $4.80 | $4.91 | $4.91 | 16,331,250 |
2023-04-13 | $5.00 | $5.05 | $4.90 | $4.91 | $4.91 | 12,885,700 |
2023-04-12 | $4.83 | $4.99 | $4.78 | $4.99 | $4.99 | 12,414,210 |
2023-04-11 | $4.75 | $4.88 | $4.68 | $4.83 | $4.83 | 13,040,370 |
2023-04-10 | $5.02 | $5.10 | $4.76 | $4.77 | $4.77 | 20,249,260 |
2023-04-07 | $4.90 | $5.05 | $4.80 | $5.02 | $5.02 | 20,220,220 |
2023-04-06 | $4.90 | $4.98 | $4.83 | $4.89 | $4.89 | 13,711,930 |
2023-04-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
2023-04-04 | $5.01 | $5.05 | $4.83 | $4.95 | $4.95 | 17,968,350 |
2023-04-03 | $4.90 | $4.96 | $4.77 | $4.94 | $4.94 | 14,857,730 |
2023-03-31 | $4.77 | $4.90 | $4.70 | $4.88 | $4.88 | 12,720,700 |
2023-03-30 | $4.94 | $4.95 | $4.74 | $4.77 | $4.77 | 14,058,160 |
2023-03-29 | $4.93 | $4.97 | $4.84 | $4.91 | $4.91 | 13,722,380 |
2023-03-28 | $5.05 | $5.05 | $4.91 | $4.93 | $4.93 | 14,288,820 |
2023-03-27 | $5.04 | $5.10 | $4.91 | $5.03 | $5.03 | 23,063,590 |
2023-03-24 | $5.11 | $5.23 | $4.90 | $5.07 | $5.07 | 32,869,280 |
2023-03-23 | $5.03 | $5.10 | $4.93 | $4.99 | $4.99 | 31,623,940 |
2023-03-22 | $4.81 | $4.95 | $4.76 | $4.94 | $4.94 | 16,753,950 |
2023-03-21 | $4.76 | $4.86 | $4.66 | $4.83 | $4.83 | 19,636,770 |
2023-03-20 | $4.75 | $4.84 | $4.67 | $4.68 | $4.68 | 13,452,000 |
2023-03-17 | $4.66 | $4.77 | $4.65 | $4.73 | $4.73 | 11,730,890 |
2023-03-16 | $4.66 | $4.69 | $4.56 | $4.61 | $4.61 | 8,694,100 |
2023-03-15 | $4.83 | $4.83 | $4.65 | $4.66 | $4.66 | 11,115,030 |
2023-03-14 | $4.82 | $4.87 | $4.71 | $4.77 | $4.77 | 11,743,750 |
2023-03-13 | $4.73 | $4.83 | $4.66 | $4.82 | $4.82 | 15,538,730 |
2023-03-10 | $4.71 | $4.80 | $4.69 | $4.71 | $4.71 | 14,181,530 |
2023-03-09 | $4.68 | $4.78 | $4.56 | $4.73 | $4.73 | 14,466,400 |
2023-03-08 | $4.52 | $4.68 | $4.50 | $4.66 | $4.66 | 13,480,450 |
2023-03-07 | $4.65 | $4.67 | $4.47 | $4.48 | $4.48 | 8,976,750 |
2023-03-06 | $4.73 | $4.74 | $4.62 | $4.62 | $4.62 | 10,340,620 |
2023-03-03 | $4.73 | $4.73 | $4.57 | $4.66 | $4.66 | 10,871,120 |
2023-03-02 | $4.71 | $4.76 | $4.66 | $4.71 | $4.71 | 13,704,030 |
2023-03-01 | $4.45 | $4.70 | $4.45 | $4.70 | $4.70 | 16,170,940 |
2023-02-28 | $4.43 | $4.55 | $4.39 | $4.47 | $4.47 | 12,553,190 |
2023-02-27 | $4.44 | $4.53 | $4.36 | $4.37 | $4.37 | 9,068,870 |
2023-02-24 | $4.46 | $4.51 | $4.43 | $4.46 | $4.46 | 7,486,370 |
2023-02-23 | $4.56 | $4.59 | $4.42 | $4.44 | $4.44 | 8,779,350 |
2023-02-22 | $4.50 | $4.57 | $4.44 | $4.56 | $4.56 | 8,288,450 |
2023-02-21 | $4.59 | $4.69 | $4.49 | $4.53 | $4.53 | 10,273,100 |
2023-02-20 | $4.56 | $4.56 | $4.47 | $4.55 | $4.55 | 10,966,910 |
2023-02-17 | $4.70 | $4.71 | $4.51 | $4.51 | $4.51 | 13,240,540 |
2023-02-16 | $4.77 | $4.79 | $4.59 | $4.63 | $4.63 | 15,570,010 |
2023-02-15 | $4.68 | $4.79 | $4.66 | $4.77 | $4.77 | 18,179,600 |
2023-02-14 | $4.69 | $4.98 | $4.67 | $4.74 | $4.74 | 30,134,670 |
2023-02-13 | $4.72 | $4.74 | $4.59 | $4.64 | $4.64 | 13,739,530 |
2023-02-10 | $4.78 | $4.81 | $4.70 | $4.72 | $4.72 | 9,884,940 |
2023-02-09 | $4.75 | $4.78 | $4.61 | $4.77 | $4.77 | 13,400,100 |
2023-02-08 | $4.73 | $4.77 | $4.58 | $4.69 | $4.69 | 14,110,790 |
2023-02-07 | $4.68 | $4.73 | $4.58 | $4.69 | $4.69 | 13,617,400 |
2023-02-06 | $4.66 | $4.71 | $4.62 | $4.63 | $4.63 | 11,227,830 |
2023-02-03 | $4.60 | $4.70 | $4.60 | $4.68 | $4.68 | 11,327,770 |
2023-02-02 | $4.69 | $4.75 | $4.59 | $4.61 | $4.61 | 14,051,210 |
2023-02-01 | $4.57 | $4.71 | $4.53 | $4.69 | $4.69 | 15,056,950 |
2023-01-31 | $4.56 | $4.63 | $4.50 | $4.56 | $4.56 | 17,407,670 |
2023-01-30 | $4.43 | $4.72 | $4.41 | $4.57 | $4.57 | 33,456,200 |
2023-01-20 | $4.20 | $4.37 | $4.19 | $4.37 | $4.37 | 14,395,740 |
2023-01-19 | $4.15 | $4.23 | $4.12 | $4.19 | $4.19 | 7,433,000 |
2023-01-18 | $4.04 | $4.15 | $4.00 | $4.14 | $4.14 | 9,118,370 |
2023-01-17 | $4.09 | $4.09 | $4.00 | $4.02 | $4.02 | 6,713,340 |
2023-01-16 | $4.01 | $4.10 | $4.00 | $4.07 | $4.07 | 7,101,200 |
2023-01-13 | $4.02 | $4.02 | $3.96 | $4.01 | $4.01 | 5,697,340 |
2023-01-12 | $4.05 | $4.06 | $3.96 | $4.00 | $4.00 | 7,252,830 |
2023-01-11 | $4.11 | $4.12 | $4.01 | $4.02 | $4.02 | 7,624,300 |
2023-01-10 | $4.15 | $4.16 | $4.08 | $4.08 | $4.08 | 6,922,690 |
2023-01-09 | $4.10 | $4.21 | $4.10 | $4.14 | $4.14 | 8,239,550 |
2023-01-06 | $4.23 | $4.25 | $4.09 | $4.10 | $4.10 | 11,159,200 |
2023-01-05 | $4.39 | $4.39 | $4.21 | $4.21 | $4.21 | 12,584,180 |
2023-01-04 | $4.31 | $4.37 | $4.25 | $4.36 | $4.36 | 16,402,640 |
2023-01-03 | $3.91 | $4.29 | $3.90 | $4.27 | $4.27 | 24,035,640 |
2023-01-02 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
2022-12-30 | $3.87 | $3.94 | $3.83 | $3.91 | $3.91 | 6,182,370 |
2022-12-29 | $3.89 | $3.94 | $3.83 | $3.84 | $3.84 | 5,869,760 |
2022-12-28 | $3.99 | $4.03 | $3.86 | $3.89 | $3.89 | 10,096,340 |
2022-12-27 | $4.12 | $4.14 | $3.96 | $4.01 | $4.01 | 11,780,790 |
2022-12-26 | $4.15 | $4.22 | $4.11 | $4.12 | $4.12 | 8,032,570 |
2022-12-23 | $4.01 | $4.23 | $3.99 | $4.20 | $4.20 | 12,207,310 |
2022-12-22 | $4.03 | $4.13 | $3.97 | $4.04 | $4.04 | 8,852,630 |
2022-12-21 | $4.08 | $4.11 | $4.01 | $4.03 | $4.03 | 8,515,580 |
2022-12-20 | $4.19 | $4.24 | $4.06 | $4.07 | $4.07 | 9,863,020 |
2022-12-19 | $4.25 | $4.41 | $4.14 | $4.15 | $4.15 | 11,194,520 |
2022-12-16 | $4.35 | $4.38 | $4.20 | $4.22 | $4.22 | 12,072,430 |
2022-12-15 | $4.32 | $4.45 | $4.29 | $4.37 | $4.37 | 14,048,540 |
2022-12-14 | $4.40 | $4.46 | $4.29 | $4.32 | $4.32 | 13,044,780 |
2022-12-13 | $4.48 | $4.60 | $4.41 | $4.43 | $4.43 | 16,213,030 |
2022-12-12 | $4.47 | $4.52 | $4.38 | $4.39 | $4.39 | 10,488,060 |
2022-12-09 | $4.50 | $4.57 | $4.37 | $4.47 | $4.47 | 14,496,170 |
2022-12-08 | $4.64 | $4.76 | $4.46 | $4.48 | $4.48 | 20,023,850 |
2022-12-07 | $4.46 | $4.68 | $4.38 | $4.61 | $4.61 | 30,952,810 |
2022-12-06 | $4.42 | $4.49 | $4.39 | $4.41 | $4.41 | 14,348,250 |
2022-12-05 | $4.24 | $4.45 | $4.24 | $4.43 | $4.43 | 19,931,270 |
2022-12-01 | $4.06 | $4.12 | $4.05 | $4.11 | $4.11 | 7,419,870 |
2022-11-30 | $4.08 | $4.13 | $4.00 | $4.03 | $4.03 | 7,711,800 |
2022-11-29 | $4.08 | $4.13 | $4.05 | $4.10 | $4.10 | 11,801,760 |
2022-11-28 | $4.02 | $4.13 | $4.00 | $4.10 | $4.10 | 11,031,220 |
2022-11-25 | $4.11 | $4.12 | $4.03 | $4.04 | $4.04 | 7,139,320 |
2022-11-24 | $4.18 | $4.19 | $4.06 | $4.07 | $4.07 | 8,742,800 |
2022-11-23 | $4.20 | $4.23 | $4.09 | $4.16 | $4.16 | 9,744,930 |
2022-11-22 | $4.27 | $4.35 | $4.17 | $4.21 | $4.21 | 11,664,300 |
2022-11-21 | $4.40 | $4.40 | $4.19 | $4.27 | $4.27 | 16,108,970 |
2022-11-18 | $4.29 | $4.52 | $4.25 | $4.38 | $4.38 | 25,606,680 |
2022-11-17 | $4.22 | $4.30 | $4.19 | $4.28 | $4.28 | 8,375,870 |
2022-11-16 | $4.21 | $4.26 | $4.17 | $4.22 | $4.22 | 8,949,500 |
2022-11-15 | $4.17 | $4.25 | $4.14 | $4.19 | $4.19 | 10,459,320 |
2022-11-14 | $4.10 | $4.18 | $4.09 | $4.17 | $4.17 | 8,343,430 |
2022-11-11 | $4.22 | $4.25 | $4.10 | $4.10 | $4.10 | 9,779,530 |
2022-11-10 | $4.08 | $4.19 | $4.03 | $4.15 | $4.15 | 8,472,310 |
2022-11-09 | $4.10 | $4.22 | $4.01 | $4.12 | $4.12 | 12,811,330 |
2022-11-08 | $3.98 | $4.08 | $3.92 | $4.06 | $4.06 | 12,379,790 |
2022-11-07 | $3.93 | $4.05 | $3.93 | $3.98 | $3.98 | 6,909,550 |
2022-11-04 | $3.96 | $3.98 | $3.91 | $3.95 | $3.95 | 5,852,620 |
2022-11-03 | $3.97 | $4.03 | $3.93 | $3.95 | $3.95 | 5,610,840 |
2022-11-02 | $3.99 | $4.03 | $3.97 | $4.01 | $4.01 | 7,764,540 |
2022-11-01 | $4.01 | $4.07 | $3.96 | $4.02 | $4.02 | 7,332,590 |
2022-10-31 | $3.95 | $4.08 | $3.95 | $3.99 | $3.99 | 9,053,410 |
2022-10-28 | $4.10 | $4.10 | $3.91 | $3.93 | $3.93 | 9,276,940 |
2022-10-27 | $4.01 | $4.13 | $4.00 | $4.06 | $4.06 | 11,589,820 |
2022-10-26 | $3.80 | $4.03 | $3.75 | $4.01 | $4.01 | 16,186,500 |
2022-10-25 | $3.78 | $3.83 | $3.70 | $3.78 | $3.78 | 7,730,830 |
2022-10-24 | $3.89 | $3.96 | $3.76 | $3.78 | $3.78 | 7,385,470 |
2022-10-21 | $3.87 | $3.91 | $3.83 | $3.88 | $3.88 | 4,301,260 |
2022-10-20 | $3.90 | $3.93 | $3.82 | $3.89 | $3.89 | 6,237,040 |
2022-10-19 | $3.88 | $3.92 | $3.82 | $3.87 | $3.87 | 6,488,110 |
2022-10-18 | $3.96 | $3.97 | $3.86 | $3.88 | $3.88 | 7,765,810 |
2022-10-17 | $3.84 | $3.97 | $3.82 | $3.93 | $3.93 | 9,831,500 |
2022-10-14 | $3.73 | $3.90 | $3.73 | $3.87 | $3.87 | 11,265,060 |
2022-10-13 | $3.56 | $3.73 | $3.53 | $3.70 | $3.70 | 9,701,380 |
2022-10-12 | $3.41 | $3.57 | $3.37 | $3.55 | $3.55 | 6,111,760 |
2022-10-11 | $3.38 | $3.44 | $3.32 | $3.42 | $3.42 | 3,972,140 |
2022-10-10 | $3.43 | $3.51 | $3.36 | $3.36 | $3.36 | 4,810,590 |
2022-09-30 | $3.41 | $3.50 | $3.41 | $3.44 | $3.44 | 5,359,970 |
2022-09-29 | $3.60 | $3.63 | $3.44 | $3.45 | $3.45 | 6,036,900 |
2022-09-28 | $3.68 | $3.71 | $3.53 | $3.56 | $3.56 | 5,709,710 |
2022-09-27 | $3.65 | $3.71 | $3.60 | $3.69 | $3.69 | 5,306,640 |
2022-09-26 | $3.82 | $3.82 | $3.60 | $3.63 | $3.63 | 8,138,190 |
2022-09-23 | $3.86 | $3.94 | $3.78 | $3.79 | $3.79 | 9,126,680 |
2022-09-22 | $3.84 | $4.09 | $3.82 | $3.92 | $3.92 | 13,883,690 |
2022-09-21 | $3.79 | $3.91 | $3.71 | $3.88 | $3.88 | 6,668,200 |
2022-09-20 | $3.73 | $3.81 | $3.71 | $3.80 | $3.80 | 5,325,560 |
2022-09-19 | $3.82 | $3.85 | $3.67 | $3.71 | $3.71 | 6,208,340 |
2022-09-16 | $3.95 | $3.96 | $3.80 | $3.82 | $3.82 | 5,641,290 |
2022-09-15 | $4.08 | $4.09 | $3.90 | $3.95 | $3.95 | 7,336,500 |
2022-09-14 | $4.01 | $4.07 | $3.98 | $4.06 | $4.06 | 6,036,200 |
2022-09-13 | $4.01 | $4.08 | $4.00 | $4.06 | $4.06 | 6,298,190 |
2022-09-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2022-09-09 | $4.00 | $4.04 | $3.97 | $4.00 | $4.00 | 5,944,710 |
2022-09-08 | $4.12 | $4.14 | $4.01 | $4.01 | $4.01 | 7,235,750 |
2022-09-07 | $4.11 | $4.12 | $4.03 | $4.07 | $4.07 | 6,365,600 |
2022-09-06 | $4.07 | $4.16 | $4.05 | $4.11 | $4.11 | 8,781,290 |
2022-09-05 | $4.15 | $4.18 | $4.05 | $4.10 | $4.10 | 7,124,840 |
2022-09-02 | $4.03 | $4.14 | $4.00 | $4.12 | $4.12 | 10,228,130 |
2022-09-01 | $3.99 | $4.12 | $3.94 | $3.95 | $3.95 | 8,157,650 |
2022-08-31 | $4.08 | $4.12 | $3.97 | $3.99 | $3.99 | 7,478,810 |
2022-08-30 | $4.11 | $4.18 | $4.06 | $4.09 | $4.09 | 5,751,810 |
2022-08-29 | $3.98 | $4.12 | $3.86 | $4.11 | $4.11 | 8,566,320 |
2022-08-26 | $4.09 | $4.13 | $4.03 | $4.03 | $4.03 | 8,624,190 |
2022-08-25 | $4.18 | $4.22 | $4.01 | $4.09 | $4.09 | 10,738,980 |
2022-08-24 | $4.30 | $4.31 | $4.16 | $4.18 | $4.18 | 8,650,840 |
2022-08-23 | $4.35 | $4.37 | $4.25 | $4.30 | $4.30 | 8,924,020 |
2022-08-22 | $4.31 | $4.40 | $4.25 | $4.36 | $4.36 | 7,463,410 |
2022-08-19 | $4.45 | $4.49 | $4.31 | $4.31 | $4.31 | 12,347,120 |
2022-08-18 | $4.46 | $4.48 | $4.39 | $4.45 | $4.45 | 10,907,500 |
2022-08-17 | $4.52 | $4.56 | $4.48 | $4.50 | $4.50 | 8,614,870 |
2022-08-16 | $4.46 | $4.57 | $4.45 | $4.49 | $4.49 | 14,704,070 |
2022-08-15 | $4.46 | $4.51 | $4.42 | $4.47 | $4.47 | 13,307,010 |
2022-08-12 | $4.56 | $4.63 | $4.50 | $4.50 | $4.50 | 19,505,970 |
2022-08-11 | $4.61 | $4.68 | $4.57 | $4.59 | $4.59 | 24,225,800 |
2022-08-10 | $4.40 | $4.72 | $4.39 | $4.64 | $4.64 | 32,638,260 |
2022-08-09 | $4.52 | $4.58 | $4.40 | $4.44 | $4.44 | 18,160,130 |
2022-08-08 | $4.45 | $4.58 | $4.38 | $4.55 | $4.55 | 29,338,490 |
2022-08-05 | $4.35 | $4.44 | $4.34 | $4.39 | $4.39 | 16,629,340 |
2022-08-04 | $4.30 | $4.39 | $4.25 | $4.33 | $4.33 | 18,153,920 |
2022-08-03 | $4.09 | $4.44 | $4.09 | $4.30 | $4.30 | 33,032,860 |
2022-08-02 | $4.37 | $4.68 | $4.10 | $4.21 | $4.21 | 41,765,430 |
2022-08-01 | $4.40 | $4.46 | $4.28 | $4.36 | $4.36 | 14,545,310 |
2022-07-29 | $4.30 | $4.51 | $4.24 | $4.40 | $4.40 | 31,243,410 |
2022-07-28 | $4.18 | $4.43 | $4.15 | $4.30 | $4.30 | 24,739,140 |
2022-07-27 | $4.15 | $4.28 | $4.14 | $4.15 | $4.15 | 11,376,150 |
2022-07-26 | $4.09 | $4.19 | $4.08 | $4.19 | $4.19 | 9,824,900 |
2022-07-25 | $4.15 | $4.22 | $4.08 | $4.09 | $4.09 | 8,598,760 |
2022-07-22 | $4.15 | $4.20 | $4.10 | $4.15 | $4.15 | 7,466,190 |
2022-07-21 | $4.16 | $4.23 | $4.13 | $4.14 | $4.14 | 9,797,300 |
2022-07-20 | $4.18 | $4.20 | $4.11 | $4.16 | $4.16 | 9,640,390 |
2022-07-19 | $4.10 | $4.15 | $4.05 | $4.14 | $4.14 | 12,658,360 |
2022-07-18 | $3.92 | $4.15 | $3.91 | $4.07 | $4.07 | 15,575,570 |
2022-07-15 | $4.10 | $4.10 | $3.88 | $3.91 | $3.91 | 17,650,390 |
2022-07-14 | $4.15 | $4.24 | $4.07 | $4.10 | $4.10 | 16,198,620 |
2022-07-13 | $3.83 | $4.20 | $3.83 | $4.20 | $4.20 | 20,503,510 |
2022-07-12 | $3.97 | $4.00 | $3.84 | $3.84 | $3.84 | 10,096,600 |
2022-07-11 | $4.05 | $4.06 | $3.94 | $3.98 | $3.98 | 7,130,690 |
2022-07-08 | $3.96 | $4.11 | $3.93 | $4.05 | $4.05 | 11,307,350 |
2022-07-07 | $3.96 | $4.02 | $3.93 | $3.94 | $3.94 | 7,277,170 |
2022-07-06 | $3.99 | $4.04 | $3.91 | $3.95 | $3.95 | 7,531,690 |
2022-07-05 | $4.08 | $4.10 | $3.96 | $3.99 | $3.99 | 10,002,500 |
2022-07-04 | $4.14 | $4.14 | $4.06 | $4.08 | $4.08 | 6,812,470 |
2022-07-01 | $4.18 | $4.18 | $4.09 | $4.12 | $4.12 | 9,868,870 |
2022-06-30 | $4.10 | $4.22 | $4.09 | $4.17 | $4.17 | 12,031,810 |
2022-06-29 | $4.15 | $4.19 | $4.09 | $4.10 | $4.10 | 9,644,320 |
2022-06-28 | $4.07 | $4.15 | $4.02 | $4.15 | $4.15 | 12,980,640 |
2022-06-27 | $4.10 | $4.10 | $4.03 | $4.06 | $4.06 | 8,213,060 |
2022-06-24 | $4.11 | $4.15 | $4.05 | $4.06 | $4.06 | 9,790,640 |
2022-06-23 | $4.03 | $4.13 | $3.97 | $4.08 | $4.08 | 11,683,650 |
2022-06-22 | $4.09 | $4.10 | $3.96 | $3.97 | $3.97 | 8,129,800 |
2022-06-21 | $4.07 | $4.11 | $4.00 | $4.10 | $4.10 | 10,307,430 |
2022-06-20 | $4.02 | $4.06 | $3.98 | $4.06 | $4.06 | 8,549,700 |
2022-06-17 | $4.04 | $4.09 | $3.96 | $4.01 | $4.01 | 10,381,440 |
2022-06-16 | $3.94 | $4.11 | $3.91 | $4.07 | $4.07 | 17,080,260 |
2022-06-15 | $3.92 | $3.99 | $3.92 | $3.93 | $3.93 | 11,005,270 |
2022-06-14 | $3.90 | $3.93 | $3.79 | $3.92 | $3.92 | 9,232,940 |
2022-06-13 | $3.86 | $3.96 | $3.86 | $3.93 | $3.93 | 7,208,180 |
2022-06-10 | $3.83 | $3.93 | $3.83 | $3.89 | $3.89 | 8,238,380 |
2022-06-09 | $3.95 | $3.98 | $3.84 | $3.84 | $3.84 | 10,263,300 |
2022-06-08 | $4.06 | $4.06 | $3.92 | $3.98 | $3.98 | 12,282,560 |
2022-06-07 | $4.04 | $4.05 | $3.92 | $3.98 | $3.98 | 11,895,730 |
2022-06-06 | $3.96 | $4.06 | $3.93 | $4.01 | $4.01 | 12,327,110 |
2022-06-02 | $3.92 | $3.98 | $3.83 | $3.96 | $3.96 | 11,147,350 |
2022-06-01 | $3.90 | $4.01 | $3.89 | $3.92 | $3.92 | 15,048,070 |
2022-05-31 | $3.81 | $3.91 | $3.75 | $3.89 | $3.89 | 12,587,250 |
2022-05-30 | $3.82 | $3.86 | $3.75 | $3.81 | $3.81 | 8,716,410 |
2022-05-27 | $3.80 | $3.84 | $3.74 | $3.78 | $3.78 | 9,741,160 |
2022-05-26 | $3.80 | $3.82 | $3.69 | $3.79 | $3.79 | 10,557,710 |
2022-05-25 | $3.66 | $3.80 | $3.66 | $3.80 | $3.80 | 10,011,130 |
2022-05-24 | $3.90 | $3.91 | $3.67 | $3.69 | $3.69 | 16,622,110 |
2022-05-23 | $3.87 | $3.93 | $3.84 | $3.90 | $3.90 | 13,895,020 |
2022-05-20 | $3.91 | $3.94 | $3.83 | $3.86 | $3.86 | 21,963,970 |
2022-05-19 | $3.71 | $4.06 | $3.70 | $3.92 | $3.92 | 33,444,800 |
2022-05-18 | $3.70 | $3.87 | $3.69 | $3.77 | $3.77 | 20,850,900 |
2022-05-17 | $3.73 | $3.77 | $3.58 | $3.63 | $3.63 | 14,178,350 |
2022-05-16 | $3.73 | $3.78 | $3.68 | $3.73 | $3.73 | 11,728,860 |
2022-05-13 | $3.63 | $3.71 | $3.63 | $3.71 | $3.71 | 10,088,730 |
2022-05-12 | $3.61 | $3.72 | $3.58 | $3.68 | $3.68 | 13,585,160 |
2022-05-11 | $3.68 | $3.75 | $3.59 | $3.60 | $3.60 | 15,888,910 |
2022-05-10 | $3.57 | $3.66 | $3.56 | $3.64 | $3.64 | 11,457,900 |
2022-05-09 | $3.57 | $3.71 | $3.57 | $3.63 | $3.63 | 11,703,920 |
2022-05-06 | $3.57 | $3.66 | $3.46 | $3.54 | $3.54 | 14,073,500 |
2022-05-05 | $3.64 | $3.69 | $3.55 | $3.61 | $3.61 | 14,119,710 |
2022-05-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
2022-05-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
2022-04-29 | $3.49 | $3.67 | $3.46 | $3.64 | $3.64 | 15,510,610 |
2022-04-28 | $3.49 | $3.53 | $3.39 | $3.44 | $3.44 | 16,112,780 |
2022-04-27 | $3.24 | $3.54 | $3.24 | $3.54 | $3.54 | 18,180,810 |
2022-04-26 | $3.52 | $3.64 | $3.36 | $3.36 | $3.36 | 18,736,320 |
2022-04-25 | $3.90 | $3.92 | $3.53 | $3.55 | $3.55 | 22,816,490 |
2022-04-22 | $4.10 | $4.17 | $3.96 | $3.96 | $3.96 | 16,161,860 |
2022-04-21 | $4.35 | $4.42 | $4.10 | $4.13 | $4.13 | 20,404,700 |
2022-04-20 | $4.57 | $4.63 | $4.35 | $4.38 | $4.38 | 17,906,350 |
2022-04-19 | $4.48 | $4.53 | $4.42 | $4.48 | $4.48 | 11,114,530 |
2022-04-18 | $4.44 | $4.54 | $4.39 | $4.47 | $4.47 | 13,247,150 |
2022-04-15 | $4.63 | $4.65 | $4.44 | $4.53 | $4.53 | 19,045,850 |
2022-04-14 | $4.76 | $4.88 | $4.63 | $4.65 | $4.65 | 18,685,130 |
2022-04-13 | $4.97 | $4.97 | $4.73 | $4.74 | $4.74 | 19,283,770 |
2022-04-12 | $4.96 | $5.04 | $4.78 | $4.97 | $4.97 | 26,584,930 |
2022-04-11 | $5.40 | $5.45 | $4.89 | $5.01 | $5.01 | 35,050,440 |
2022-04-08 | $5.80 | $5.83 | $5.41 | $5.46 | $5.46 | 31,516,580 |
2022-04-07 | $6.00 | $6.11 | $5.80 | $5.80 | $5.80 | 25,571,940 |
2022-04-06 | $5.98 | $6.26 | $5.92 | $6.09 | $6.09 | 34,635,590 |
2022-04-05 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
2022-04-04 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
2022-04-01 | $5.82 | $6.22 | $5.81 | $6.06 | $6.06 | 46,624,630 |
2022-03-31 | $5.77 | $5.82 | $5.68 | $5.78 | $5.78 | 18,934,460 |
2022-03-30 | $5.63 | $5.82 | $5.52 | $5.79 | $5.79 | 24,607,300 |
2022-03-29 | $5.64 | $5.70 | $5.52 | $5.66 | $5.66 | 21,687,160 |
2022-03-28 | $5.75 | $5.83 | $5.56 | $5.61 | $5.61 | 25,189,850 |
2022-03-25 | $6.01 | $6.08 | $5.77 | $5.77 | $5.77 | 34,044,330 |
2022-03-24 | $6.01 | $6.20 | $5.92 | $6.04 | $6.04 | 32,469,730 |
2022-03-23 | $6.38 | $6.38 | $6.10 | $6.10 | $6.10 | 41,160,400 |
2022-03-22 | $6.30 | $6.49 | $6.16 | $6.43 | $6.43 | 56,384,320 |
2022-03-21 | $6.51 | $6.66 | $6.24 | $6.39 | $6.39 | 69,286,900 |
2022-03-18 | $5.90 | $6.90 | $5.82 | $6.54 | $6.54 | 97,621,130 |
2022-03-17 | $6.00 | $6.12 | $5.89 | $5.97 | $5.97 | 61,609,820 |
2022-03-16 | $5.81 | $6.13 | $5.75 | $6.08 | $6.08 | 62,679,760 |
2022-03-15 | $5.75 | $6.04 | $5.70 | $5.70 | $5.70 | 44,976,890 |
2022-03-14 | $5.98 | $6.20 | $5.78 | $5.83 | $5.83 | 52,241,390 |
2022-03-11 | $5.60 | $6.41 | $5.54 | $6.20 | $6.20 | 77,198,510 |
2022-03-10 | $5.90 | $6.05 | $5.72 | $5.76 | $5.76 | 58,586,310 |
2022-03-09 | $5.54 | $5.83 | $5.21 | $5.77 | $5.77 | 48,032,120 |
2022-03-08 | $5.39 | $5.88 | $5.39 | $5.64 | $5.64 | 46,337,150 |
2022-03-07 | $5.44 | $5.56 | $5.36 | $5.38 | $5.38 | 16,241,030 |
2022-03-04 | $5.70 | $5.72 | $5.46 | $5.49 | $5.49 | 20,076,760 |
2022-03-03 | $5.86 | $5.89 | $5.62 | $5.66 | $5.66 | 24,932,060 |
2022-03-02 | $5.47 | $5.82 | $5.45 | $5.75 | $5.75 | 30,488,600 |
2022-03-01 | $5.52 | $5.68 | $5.46 | $5.58 | $5.58 | 22,853,850 |
2022-02-28 | $5.56 | $5.75 | $5.43 | $5.51 | $5.51 | 23,134,090 |
2022-02-25 | $5.82 | $5.84 | $5.60 | $5.61 | $5.61 | 31,047,110 |
2022-02-24 | $5.95 | $6.08 | $5.58 | $5.71 | $5.71 | 62,177,360 |
2022-02-23 | $5.75 | $6.45 | $5.62 | $6.07 | $6.07 | 64,207,510 |
2022-02-22 | $5.73 | $5.92 | $5.63 | $5.82 | $5.82 | 53,075,120 |
2022-02-21 | $5.53 | $6.00 | $5.49 | $5.86 | $5.86 | 70,689,060 |
2022-02-18 | $5.07 | $5.44 | $5.07 | $5.37 | $5.37 | 47,895,660 |
2022-02-17 | $5.11 | $5.28 | $5.05 | $5.09 | $5.09 | 31,090,130 |
2022-02-16 | $5.10 | $5.20 | $5.05 | $5.11 | $5.11 | 17,290,010 |
2022-02-15 | $5.08 | $5.21 | $4.98 | $5.07 | $5.07 | 24,060,190 |
2022-02-14 | $5.04 | $5.15 | $4.96 | $5.09 | $5.09 | 19,480,460 |
2022-02-11 | $5.20 | $5.29 | $5.02 | $5.09 | $5.09 | 28,853,070 |
2022-02-10 | $5.23 | $5.28 | $5.17 | $5.26 | $5.26 | 32,637,360 |
2022-02-09 | $5.42 | $5.45 | $5.11 | $5.32 | $5.32 | 55,430,710 |
2022-02-08 | $4.90 | $5.14 | $4.86 | $5.14 | $5.14 | 27,416,730 |
2022-02-07 | $5.18 | $5.24 | $4.79 | $4.98 | $4.98 | 32,454,000 |
2022-02-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2022-02-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2022-02-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2022-02-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
2022-01-28 | $5.02 | $5.27 | $4.98 | $5.13 | $5.13 | 31,769,590 |
2022-01-27 | $5.41 | $5.45 | $4.90 | $4.94 | $4.94 | 40,980,390 |
2022-01-26 | $5.43 | $5.52 | $5.21 | $5.45 | $5.45 | 38,397,300 |
2022-01-25 | $5.80 | $5.82 | $5.46 | $5.48 | $5.48 | 56,304,450 |
2022-01-24 | $5.73 | $6.19 | $5.69 | $5.94 | $5.94 | 64,686,370 |
2022-01-21 | $5.67 | $6.53 | $5.62 | $5.88 | $5.88 | 86,985,420 |
2022-01-20 | $6.01 | $6.23 | $5.71 | $5.84 | $5.84 | 88,062,560 |
2022-01-19 | $6.03 | $6.54 | $5.60 | $6.23 | $6.23 | 145,274,060 |
2022-01-18 | $5.33 | $6.13 | $5.33 | $6.13 | $6.13 | 50,740,100 |
2022-01-17 | $4.75 | $5.17 | $4.74 | $5.11 | $5.11 | 36,508,320 |
2022-01-14 | $4.85 | $4.91 | $4.74 | $4.75 | $4.75 | 11,615,550 |
2022-01-13 | $4.88 | $4.94 | $4.83 | $4.83 | $4.83 | 12,152,710 |
2022-01-12 | $4.79 | $4.90 | $4.75 | $4.85 | $4.85 | 12,201,200 |
2022-01-11 | $4.80 | $4.88 | $4.73 | $4.77 | $4.77 | 11,093,440 |
2022-01-10 | $4.78 | $4.89 | $4.69 | $4.81 | $4.81 | 9,695,750 |
2022-01-07 | $4.88 | $4.98 | $4.75 | $4.77 | $4.77 | 13,162,910 |
2022-01-06 | $4.95 | $4.96 | $4.83 | $4.92 | $4.92 | 10,426,580 |
2022-01-05 | $4.94 | $4.97 | $4.84 | $4.90 | $4.90 | 14,250,970 |
2022-01-04 | $4.76 | $4.97 | $4.75 | $4.94 | $4.94 | 22,296,670 |
2022-01-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
2021-12-31 | $4.82 | $4.85 | $4.72 | $4.75 | $4.75 | 15,578,670 |
2021-12-30 | $4.76 | $4.92 | $4.75 | $4.86 | $4.86 | 16,093,160 |
2021-12-29 | $4.80 | $4.85 | $4.70 | $4.77 | $4.77 | 10,995,850 |
2021-12-28 | $4.78 | $4.88 | $4.72 | $4.83 | $4.83 | 11,567,820 |
2021-12-27 | $4.73 | $4.78 | $4.66 | $4.75 | $4.75 | 9,722,680 |
2021-12-24 | $4.77 | $4.81 | $4.66 | $4.72 | $4.72 | 11,885,160 |
2021-12-23 | $4.88 | $4.97 | $4.74 | $4.75 | $4.75 | 19,020,120 |
2021-12-22 | $4.93 | $5.08 | $4.84 | $4.92 | $4.92 | 31,542,510 |
2021-12-21 | $4.69 | $4.88 | $4.69 | $4.87 | $4.87 | 24,757,810 |
2021-12-20 | $4.69 | $4.74 | $4.62 | $4.67 | $4.67 | 12,959,150 |
2021-12-17 | $4.68 | $4.75 | $4.58 | $4.69 | $4.69 | 14,907,790 |
2021-12-16 | $4.63 | $4.72 | $4.60 | $4.67 | $4.67 | 14,615,680 |
2021-12-15 | $4.61 | $4.71 | $4.58 | $4.60 | $4.60 | 11,201,040 |
2021-12-14 | $4.52 | $4.64 | $4.49 | $4.60 | $4.60 | 13,629,420 |
2021-12-13 | $4.48 | $4.55 | $4.46 | $4.52 | $4.52 | 8,584,880 |
2021-12-07 | $4.56 | $4.67 | $4.52 | $4.56 | $4.56 | 12,649,660 |
2021-12-06 | $4.64 | $4.65 | $4.48 | $4.50 | $4.50 | 12,286,870 |
2021-12-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 9,883,030 |
2021-12-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 13,473,770 |
2021-12-01 | $4.63 | $4.80 | $4.58 | $4.75 | $4.75 | 26,084,480 |
2021-11-30 | $4.47 | $4.74 | $4.46 | $4.64 | $4.64 | 26,020,430 |
2021-11-29 | $4.46 | $4.54 | $4.42 | $4.44 | $4.44 | 12,647,700 |
2021-11-26 | $4.64 | $4.66 | $4.50 | $4.55 | $4.55 | 17,014,600 |
2021-11-25 | $4.54 | $4.75 | $4.46 | $4.67 | $4.67 | 29,972,060 |
2021-11-24 | $4.45 | $4.81 | $4.37 | $4.58 | $4.58 | 27,858,230 |
2021-11-23 | $4.50 | $4.55 | $4.39 | $4.46 | $4.46 | 11,304,100 |
2021-11-22 | $4.55 | $4.56 | $4.46 | $4.50 | $4.50 | 6,815,980 |
2021-11-19 | $4.50 | $4.58 | $4.50 | $4.54 | $4.54 | 5,662,610 |
2021-11-18 | $4.67 | $4.70 | $4.52 | $4.53 | $4.53 | 8,428,620 |
2021-11-17 | $4.51 | $4.67 | $4.51 | $4.65 | $4.65 | 6,396,830 |
2021-11-16 | $4.67 | $4.69 | $4.54 | $4.55 | $4.55 | 9,842,610 |
2021-11-15 | $4.55 | $4.69 | $4.53 | $4.67 | $4.67 | 10,998,750 |
2021-11-12 | $4.53 | $4.60 | $4.49 | $4.55 | $4.55 | 8,540,570 |
2021-11-11 | $4.49 | $4.59 | $4.46 | $4.54 | $4.54 | 10,130,330 |
2021-11-10 | $4.43 | $4.59 | $4.42 | $4.52 | $4.52 | 11,642,750 |
2021-11-09 | $4.39 | $4.48 | $4.36 | $4.45 | $4.45 | 9,337,830 |
2021-11-08 | $4.36 | $4.42 | $4.28 | $4.39 | $4.39 | 10,169,880 |
2021-11-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 17,892,790 |
2021-11-04 | $4.31 | $4.36 | $4.26 | $4.31 | $4.31 | 10,448,940 |
2021-11-03 | $4.25 | $4.33 | $4.21 | $4.30 | $4.30 | 12,665,600 |
2021-11-02 | $4.35 | $4.52 | $4.16 | $4.37 | $4.37 | 23,380,180 |
2021-11-01 | $4.30 | $4.39 | $4.25 | $4.35 | $4.35 | 16,409,480 |
2021-10-29 | $4.82 | $4.82 | $4.31 | $4.36 | $4.36 | 36,397,400 |
2021-10-28 | $5.04 | $5.08 | $4.97 | $4.99 | $4.99 | 8,825,080 |
2021-10-27 | $5.17 | $5.19 | $5.01 | $5.05 | $5.05 | 10,039,080 |
2021-10-26 | $5.21 | $5.23 | $5.13 | $5.16 | $5.16 | 7,856,160 |
2021-10-25 | $5.18 | $5.25 | $5.12 | $5.20 | $5.20 | 9,456,540 |
2021-10-22 | $5.46 | $5.50 | $5.19 | $5.24 | $5.24 | 17,780,610 |
2021-10-21 | $5.47 | $5.53 | $5.35 | $5.48 | $5.48 | 17,130,280 |
2021-10-20 | $5.61 | $5.70 | $5.50 | $5.53 | $5.53 | 14,180,760 |
2021-10-19 | $5.61 | $5.74 | $5.55 | $5.57 | $5.57 | 15,530,670 |
2021-10-18 | $5.60 | $5.62 | $5.48 | $5.58 | $5.58 | 15,235,280 |
2021-10-15 | $5.58 | $5.83 | $5.50 | $5.67 | $5.67 | 24,383,130 |
2021-10-14 | $5.57 | $5.61 | $5.45 | $5.53 | $5.53 | 10,465,590 |
2021-10-13 | $5.72 | $5.72 | $5.43 | $5.56 | $5.56 | 14,943,420 |
2021-10-12 | $5.68 | $5.76 | $5.56 | $5.62 | $5.62 | 23,033,620 |
2021-10-11 | $5.40 | $5.68 | $5.40 | $5.61 | $5.61 | 25,487,590 |
2021-09-30 | $4.95 | $5.13 | $4.95 | $5.11 | $5.11 | 7,304,860 |
2021-09-29 | $5.10 | $5.10 | $4.94 | $4.94 | $4.94 | 9,400,790 |
2021-09-28 | $5.07 | $5.13 | $5.05 | $5.11 | $5.11 | 7,157,650 |
2021-09-27 | $5.34 | $5.46 | $5.09 | $5.11 | $5.11 | 15,816,500 |
2021-09-24 | $5.49 | $5.64 | $5.32 | $5.34 | $5.34 | 17,336,890 |
2021-09-23 | $5.43 | $5.57 | $5.41 | $5.52 | $5.52 | 13,360,120 |
2021-09-22 | $5.33 | $5.45 | $5.32 | $5.44 | $5.44 | 8,760,300 |
2021-09-21 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
2021-09-20 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
2021-09-17 | $5.50 | $5.50 | $5.36 | $5.43 | $5.43 | 11,529,020 |
2021-09-16 | $5.64 | $5.71 | $5.42 | $5.45 | $5.45 | 18,605,120 |
2021-09-15 | $5.78 | $5.78 | $5.58 | $5.66 | $5.66 | 18,148,760 |
2021-09-14 | $5.56 | $5.88 | $5.56 | $5.68 | $5.68 | 31,188,320 |
2021-09-13 | $5.50 | $5.64 | $5.38 | $5.59 | $5.59 | 20,621,600 |
2021-09-09 | $5.62 | $5.62 | $5.42 | $5.44 | $5.44 | 17,213,750 |
2021-09-08 | $5.54 | $5.61 | $5.43 | $5.60 | $5.60 | 24,282,400 |
2021-09-07 | $5.37 | $5.59 | $5.31 | $5.49 | $5.49 | 24,660,750 |
2021-09-06 | $5.50 | $5.60 | $5.35 | $5.39 | $5.39 | 23,014,600 |
2021-09-03 | $5.44 | $5.95 | $5.40 | $5.51 | $5.51 | 39,439,420 |
2021-09-02 | $5.16 | $5.27 | $5.07 | $5.26 | $5.26 | 22,932,010 |
2021-09-01 | $5.06 | $5.14 | $5.01 | $5.06 | $5.06 | 13,348,550 |
2021-08-31 | $5.01 | $5.11 | $4.92 | $5.06 | $5.06 | 13,142,090 |
2021-08-30 | $5.21 | $5.29 | $5.08 | $5.11 | $5.11 | 17,708,890 |
2021-08-27 | $5.04 | $5.27 | $4.93 | $5.20 | $5.20 | 22,996,560 |
2021-08-26 | $5.05 | $5.08 | $4.96 | $4.96 | $4.96 | 10,867,220 |
2021-08-25 | $5.10 | $5.11 | $5.03 | $5.07 | $5.07 | 9,449,040 |
2021-08-24 | $5.16 | $5.19 | $5.10 | $5.11 | $5.11 | 9,501,830 |
2021-08-23 | $5.05 | $5.21 | $5.02 | $5.17 | $5.17 | 11,623,930 |
2021-08-20 | $5.10 | $5.10 | $4.92 | $5.01 | $5.01 | 11,070,800 |
2021-08-19 | $5.11 | $5.23 | $5.07 | $5.10 | $5.10 | 10,237,530 |
2021-08-18 | $5.12 | $5.18 | $5.05 | $5.15 | $5.15 | 10,492,430 |
2021-08-17 | $5.28 | $5.33 | $5.07 | $5.10 | $5.10 | 14,530,720 |
2021-08-16 | $5.31 | $5.37 | $5.26 | $5.28 | $5.28 | 12,414,320 |
2021-08-13 | $5.40 | $5.42 | $5.27 | $5.33 | $5.33 | 16,151,730 |
2021-08-12 | $5.53 | $5.62 | $5.39 | $5.42 | $5.42 | 19,747,300 |
2021-08-11 | $5.64 | $5.68 | $5.45 | $5.47 | $5.47 | 25,189,870 |
2021-08-10 | $5.34 | $5.58 | $5.31 | $5.56 | $5.56 | 18,975,100 |
2021-08-09 | $5.12 | $5.39 | $5.10 | $5.39 | $5.39 | 14,442,290 |
2021-08-06 | $5.13 | $5.19 | $5.08 | $5.12 | $5.12 | 9,207,500 |
2021-08-05 | $5.29 | $5.35 | $5.14 | $5.17 | $5.17 | 11,194,840 |
2021-08-04 | $5.40 | $5.42 | $5.26 | $5.33 | $5.33 | 10,327,400 |
2021-08-03 | $5.18 | $5.41 | $5.15 | $5.38 | $5.38 | 16,581,580 |
2021-08-02 | $5.10 | $5.21 | $5.05 | $5.19 | $5.19 | 12,617,270 |
2021-07-30 | $5.12 | $5.25 | $5.09 | $5.14 | $5.14 | 10,068,360 |
2021-07-29 | $5.10 | $5.19 | $5.08 | $5.15 | $5.15 | 8,733,740 |
2021-07-28 | $5.07 | $5.15 | $4.94 | $5.04 | $5.04 | 10,366,600 |
2021-07-27 | $5.22 | $5.30 | $5.05 | $5.07 | $5.07 | 11,749,360 |
2021-07-26 | $5.49 | $5.49 | $5.12 | $5.22 | $5.22 | 15,999,660 |
2021-07-23 | $5.54 | $5.63 | $5.48 | $5.49 | $5.49 | 13,502,600 |
2021-07-22 | $5.53 | $5.62 | $5.47 | $5.48 | $5.48 | 12,905,650 |
2021-07-21 | $5.37 | $5.58 | $5.33 | $5.58 | $5.58 | 15,295,400 |
2021-07-20 | $5.38 | $5.41 | $5.30 | $5.32 | $5.32 | 11,787,650 |
2021-07-19 | $5.52 | $5.54 | $5.36 | $5.39 | $5.39 | 11,239,040 |
2021-07-16 | $5.49 | $5.59 | $5.47 | $5.52 | $5.52 | 12,602,260 |
2021-07-15 | $5.65 | $5.67 | $5.42 | $5.48 | $5.48 | 21,357,200 |
2021-07-14 | $6.03 | $6.03 | $5.61 | $5.61 | $5.61 | 28,158,940 |
2021-07-13 | $6.12 | $6.26 | $6.03 | $6.05 | $6.05 | 19,296,310 |
2021-07-12 | $5.94 | $6.19 | $5.93 | $6.15 | $6.15 | 24,829,230 |
2021-07-08 | $6.00 | $6.03 | $5.85 | $5.94 | $5.94 | 23,279,190 |
2021-07-07 | $5.88 | $6.24 | $5.60 | $6.07 | $6.07 | 34,859,970 |
2021-07-06 | $6.02 | $6.09 | $5.82 | $5.95 | $5.95 | 24,305,660 |
2021-07-05 | $6.25 | $6.34 | $5.88 | $6.06 | $6.06 | 33,026,510 |
2021-07-02 | $6.45 | $6.51 | $6.16 | $6.22 | $6.22 | 35,478,370 |
2021-07-01 | $6.29 | $6.57 | $6.14 | $6.52 | $6.52 | 50,391,690 |
2021-06-30 | $6.32 | $6.49 | $6.14 | $6.26 | $6.26 | 45,206,770 |
2021-06-29 | $5.95 | $6.66 | $5.92 | $6.38 | $6.38 | 65,398,830 |
2021-06-28 | $5.79 | $6.14 | $5.73 | $5.95 | $5.95 | 47,042,510 |
2021-06-25 | $5.77 | $5.86 | $5.59 | $5.60 | $5.60 | 28,980,050 |
2021-06-24 | $5.85 | $5.98 | $5.73 | $5.75 | $5.75 | 39,710,890 |
2021-06-23 | $5.64 | $6.09 | $5.51 | $5.95 | $5.95 | 66,951,760 |
2021-06-22 | $5.54 | $5.60 | $5.42 | $5.47 | $5.47 | 21,828,280 |
2021-06-21 | $5.55 | $5.68 | $5.47 | $5.55 | $5.55 | 25,740,070 |
2021-06-18 | $5.63 | $5.69 | $5.53 | $5.61 | $5.61 | 33,477,980 |
2021-06-17 | $5.56 | $5.69 | $5.42 | $5.58 | $5.58 | 35,324,650 |
2021-06-16 | $5.24 | $5.73 | $5.15 | $5.50 | $5.50 | 47,184,530 |
2021-06-15 | $5.42 | $5.57 | $5.20 | $5.21 | $5.21 | 24,191,400 |
2021-06-14 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
2021-06-11 | $5.21 | $5.45 | $5.15 | $5.38 | $5.38 | 33,117,760 |
2021-06-10 | $5.09 | $5.24 | $5.07 | $5.21 | $5.21 | 22,323,090 |
2021-06-09 | $5.04 | $5.13 | $4.99 | $5.08 | $5.08 | 12,153,410 |
2021-06-08 | $5.12 | $5.17 | $5.02 | $5.03 | $5.03 | 13,983,910 |
2021-06-07 | $5.02 | $5.17 | $4.98 | $5.12 | $5.12 | 16,656,820 |
2021-06-04 | $5.15 | $5.22 | $5.01 | $5.03 | $5.03 | 17,396,060 |
2021-06-03 | $5.22 | $5.28 | $5.17 | $5.17 | $5.17 | 15,445,300 |
2021-06-02 | $5.41 | $5.42 | $5.17 | $5.19 | $5.19 | 27,795,870 |
2021-06-01 | $5.45 | $5.64 | $5.37 | $5.44 | $5.44 | 33,855,390 |
2021-05-31 | $5.20 | $5.57 | $5.15 | $5.44 | $5.44 | 37,849,610 |
2021-05-28 | $5.35 | $5.40 | $5.14 | $5.14 | $5.14 | 28,110,950 |
2021-05-27 | $5.36 | $5.49 | $5.31 | $5.36 | $5.36 | 23,531,460 |
2021-05-26 | $5.26 | $5.53 | $5.23 | $5.39 | $5.39 | 33,189,900 |
2021-05-25 | $5.34 | $5.35 | $5.13 | $5.27 | $5.27 | 27,814,980 |
2021-05-24 | $5.60 | $5.60 | $5.27 | $5.32 | $5.32 | 37,441,620 |
2021-05-21 | $5.35 | $5.63 | $5.27 | $5.55 | $5.55 | 45,801,920 |
2021-05-20 | $5.40 | $5.66 | $5.30 | $5.35 | $5.35 | 37,323,800 |
2021-05-19 | $5.41 | $5.58 | $5.22 | $5.25 | $5.25 | 33,353,230 |
2021-05-18 | $5.35 | $5.63 | $5.28 | $5.44 | $5.44 | 34,137,650 |
2021-05-17 | $5.48 | $5.48 | $5.14 | $5.34 | $5.34 | 30,175,310 |
2021-05-14 | $5.75 | $5.86 | $5.45 | $5.47 | $5.47 | 42,979,280 |
2021-05-13 | $5.78 | $5.94 | $5.64 | $5.73 | $5.73 | 45,992,640 |
2021-05-12 | $5.80 | $6.03 | $5.62 | $6.00 | $6.00 | 60,661,290 |
2021-05-11 | $5.40 | $6.35 | $5.26 | $6.06 | $6.06 | 79,218,360 |
2021-05-10 | $5.45 | $5.67 | $5.37 | $5.51 | $5.51 | 51,347,990 |
2021-05-07 | $5.61 | $5.77 | $5.38 | $5.42 | $5.42 | 71,190,760 |
2021-05-06 | $5.24 | $5.88 | $5.08 | $5.72 | $5.72 | 84,815,710 |
2021-05-05 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
2021-05-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
2021-04-30 | $5.09 | $5.48 | $5.03 | $5.14 | $5.14 | 94,764,410 |
2021-04-29 | $4.16 | $4.91 | $4.16 | $4.91 | $4.91 | 31,588,910 |
2021-04-28 | $4.30 | $4.36 | $4.08 | $4.09 | $4.09 | 19,101,120 |
2021-04-27 | $4.41 | $4.49 | $4.31 | $4.33 | $4.33 | 17,297,550 |
2021-04-26 | $4.66 | $4.69 | $4.45 | $4.46 | $4.46 | 24,547,600 |
2021-04-23 | $4.82 | $4.88 | $4.60 | $4.60 | $4.60 | 35,169,440 |
2021-04-22 | $4.47 | $4.97 | $4.44 | $4.87 | $4.87 | 51,436,450 |
2021-04-21 | $4.37 | $4.57 | $4.30 | $4.50 | $4.50 | 25,416,940 |
2021-04-20 | $4.44 | $4.49 | $4.35 | $4.38 | $4.38 | 17,324,140 |
2021-04-19 | $4.43 | $4.58 | $4.41 | $4.46 | $4.46 | 24,165,810 |
2021-04-16 | $4.32 | $4.59 | $4.32 | $4.49 | $4.49 | 31,676,820 |
2021-04-15 | $4.61 | $4.71 | $4.32 | $4.35 | $4.35 | 30,659,960 |
2021-04-14 | $4.27 | $4.54 | $4.22 | $4.44 | $4.44 | 40,135,550 |
2021-04-13 | $3.95 | $4.68 | $3.89 | $4.39 | $4.39 | 44,774,370 |
2021-04-12 | $3.98 | $4.03 | $3.91 | $3.97 | $3.97 | 9,866,380 |
2021-04-09 | $3.96 | $4.01 | $3.89 | $3.96 | $3.96 | 6,972,920 |
2021-04-08 | $4.06 | $4.11 | $3.93 | $3.96 | $3.96 | 9,482,080 |
2021-04-07 | $4.00 | $4.08 | $3.96 | $4.05 | $4.05 | 9,731,240 |
2021-04-06 | $3.86 | $4.13 | $3.85 | $4.00 | $4.00 | 16,622,110 |
2021-04-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
2021-04-02 | $3.83 | $3.88 | $3.78 | $3.87 | $3.87 | 8,736,360 |
2021-04-01 | $3.84 | $3.85 | $3.79 | $3.83 | $3.83 | 6,966,370 |
2021-03-31 | $3.80 | $3.93 | $3.78 | $3.84 | $3.84 | 9,558,590 |
2021-03-30 | $3.96 | $3.96 | $3.80 | $3.82 | $3.82 | 13,369,780 |
2021-03-29 | $4.17 | $4.18 | $3.90 | $3.95 | $3.95 | 19,961,160 |
2021-03-26 | $4.27 | $4.33 | $4.13 | $4.15 | $4.15 | 15,688,680 |
2021-03-25 | $4.25 | $4.44 | $4.20 | $4.31 | $4.31 | 13,365,430 |
2021-03-24 | $4.28 | $4.36 | $4.23 | $4.26 | $4.26 | 8,720,090 |
2021-03-23 | $4.41 | $4.41 | $4.25 | $4.33 | $4.33 | 12,205,790 |
2021-03-22 | $4.46 | $4.50 | $4.34 | $4.39 | $4.39 | 16,889,270 |
2021-03-19 | $4.26 | $4.56 | $4.18 | $4.47 | $4.47 | 22,921,510 |
2021-03-18 | $4.39 | $4.45 | $4.23 | $4.26 | $4.26 | 11,899,450 |
2021-03-17 | $4.34 | $4.59 | $4.34 | $4.39 | $4.39 | 13,884,090 |
2021-03-16 | $4.29 | $4.45 | $4.23 | $4.37 | $4.37 | 10,982,940 |
2021-03-15 | $4.25 | $4.30 | $4.16 | $4.23 | $4.23 | 8,264,220 |
2021-03-12 | $4.38 | $4.43 | $4.23 | $4.29 | $4.29 | 10,328,840 |
2021-03-11 | $4.29 | $4.39 | $4.20 | $4.39 | $4.39 | 11,721,240 |
2021-03-10 | $4.47 | $4.50 | $4.23 | $4.24 | $4.24 | 12,853,810 |
2021-03-09 | $4.67 | $4.68 | $4.35 | $4.42 | $4.42 | 16,821,310 |
2021-03-08 | $4.68 | $4.80 | $4.65 | $4.67 | $4.67 | 14,828,510 |
2021-03-05 | $4.52 | $4.73 | $4.50 | $4.67 | $4.67 | 16,885,130 |
2021-03-04 | $4.48 | $4.63 | $4.47 | $4.49 | $4.49 | 12,692,840 |
2021-03-03 | $4.51 | $4.59 | $4.45 | $4.49 | $4.49 | 10,924,200 |
2021-03-02 | $4.52 | $4.59 | $4.47 | $4.50 | $4.50 | 11,943,690 |
2021-03-01 | $4.31 | $4.59 | $4.31 | $4.54 | $4.54 | 18,493,030 |
2021-02-26 | $4.21 | $4.40 | $4.21 | $4.32 | $4.32 | 15,896,590 |
2021-02-25 | $4.37 | $4.40 | $4.21 | $4.25 | $4.25 | 14,087,260 |
2021-02-24 | $4.23 | $4.37 | $4.23 | $4.34 | $4.34 | 17,007,660 |
2021-02-23 | $4.22 | $4.33 | $4.18 | $4.19 | $4.19 | 14,580,190 |
2021-02-22 | $4.18 | $4.37 | $4.18 | $4.24 | $4.24 | 20,135,830 |
2021-02-19 | $3.90 | $4.25 | $3.90 | $4.21 | $4.21 | 22,613,890 |
2021-02-18 | $3.80 | $3.94 | $3.76 | $3.88 | $3.88 | 17,382,440 |
2021-02-17 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
2021-02-16 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
2021-02-15 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
2021-02-12 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
2021-02-11 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
2021-02-10 | $3.65 | $3.72 | $3.61 | $3.62 | $3.62 | 10,634,630 |
2021-02-09 | $3.55 | $3.62 | $3.50 | $3.60 | $3.60 | 10,102,820 |
2021-02-08 | $3.66 | $3.68 | $3.52 | $3.54 | $3.54 | 10,573,320 |
2021-02-05 | $3.60 | $3.77 | $3.58 | $3.60 | $3.60 | 14,049,560 |
2021-02-04 | $3.71 | $3.75 | $3.53 | $3.58 | $3.58 | 13,619,810 |
2021-02-03 | $3.88 | $3.88 | $3.71 | $3.71 | $3.71 | 11,711,440 |
2021-02-02 | $3.98 | $4.03 | $3.80 | $3.84 | $3.84 | 14,242,190 |
2021-02-01 | $4.02 | $4.19 | $3.94 | $3.98 | $3.98 | 16,003,190 |
2021-01-29 | $4.21 | $4.24 | $4.01 | $4.05 | $4.05 | 13,546,630 |
2021-01-28 | $4.10 | $4.30 | $4.06 | $4.21 | $4.21 | 14,869,150 |
2021-01-27 | $4.25 | $4.28 | $4.10 | $4.12 | $4.12 | 13,037,570 |
2021-01-26 | $4.30 | $4.44 | $4.22 | $4.24 | $4.24 | 13,009,070 |
2021-01-25 | $4.47 | $4.52 | $4.25 | $4.28 | $4.28 | 12,247,540 |
2021-01-22 | $4.67 | $4.67 | $4.45 | $4.46 | $4.46 | 12,747,390 |
2021-01-21 | $4.55 | $4.67 | $4.50 | $4.60 | $4.60 | 12,759,410 |
2021-01-20 | $4.58 | $4.66 | $4.49 | $4.52 | $4.52 | 11,821,030 |
2021-01-19 | $4.44 | $4.64 | $4.41 | $4.58 | $4.58 | 14,580,810 |
2021-01-18 | $4.41 | $4.56 | $4.41 | $4.46 | $4.46 | 11,532,300 |
2021-01-15 | $4.25 | $4.43 | $4.25 | $4.43 | $4.43 | 13,869,770 |
2021-01-14 | $4.28 | $4.36 | $4.15 | $4.27 | $4.27 | 13,392,090 |
2021-01-13 | $4.49 | $4.49 | $4.26 | $4.26 | $4.26 | 15,031,320 |
2021-01-12 | $4.48 | $4.67 | $4.41 | $4.48 | $4.48 | 10,780,390 |
2021-01-11 | $4.68 | $4.83 | $4.40 | $4.45 | $4.45 | 16,950,870 |
2021-01-08 | $4.55 | $4.74 | $4.35 | $4.59 | $4.59 | 18,143,550 |
2021-01-07 | $4.90 | $4.91 | $4.47 | $4.52 | $4.52 | 20,997,970 |
2021-01-06 | $5.04 | $5.08 | $4.89 | $4.89 | $4.89 | 10,668,240 |
2021-01-05 | $5.14 | $5.19 | $5.02 | $5.05 | $5.05 | 11,142,630 |
2021-01-04 | $5.18 | $5.22 | $5.11 | $5.18 | $5.18 | 12,568,110 |
2021-01-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
2020-12-31 | $5.10 | $5.32 | $5.08 | $5.16 | $5.16 | 17,034,370 |
2020-12-30 | $5.10 | $5.11 | $4.98 | $5.00 | $5.00 | 13,411,260 |
2020-12-29 | $4.92 | $5.27 | $4.90 | $5.12 | $5.12 | 21,765,940 |
2020-12-28 | $4.98 | $5.06 | $4.82 | $4.84 | $4.84 | 15,609,850 |
2020-12-25 | $4.98 | $5.15 | $4.96 | $5.01 | $5.01 | 11,226,240 |
2020-12-24 | $5.18 | $5.22 | $4.97 | $5.00 | $5.00 | 13,023,430 |
2020-12-23 | $5.24 | $5.32 | $5.15 | $5.17 | $5.17 | 13,829,260 |
2020-12-22 | $5.40 | $5.48 | $5.25 | $5.25 | $5.25 | 12,485,140 |
2020-12-21 | $5.42 | $5.54 | $5.40 | $5.43 | $5.43 | 8,930,840 |
2020-12-18 | $5.56 | $5.67 | $5.45 | $5.45 | $5.45 | 10,773,090 |
2020-12-17 | $5.47 | $5.59 | $5.33 | $5.56 | $5.56 | 14,015,320 |
2020-12-16 | $5.65 | $5.66 | $5.44 | $5.46 | $5.46 | 12,747,190 |
2020-12-15 | $5.70 | $5.75 | $5.56 | $5.64 | $5.64 | 8,538,860 |
2020-12-14 | $5.67 | $5.74 | $5.57 | $5.74 | $5.74 | 7,706,540 |
2020-12-11 | $5.90 | $5.95 | $5.61 | $5.69 | $5.69 | 15,509,760 |
2020-12-10 | $5.93 | $6.03 | $5.88 | $5.93 | $5.93 | 9,593,820 |
2020-12-09 | $6.04 | $6.12 | $5.91 | $5.96 | $5.96 | 13,293,800 |
2020-12-08 | $6.04 | $6.23 | $6.04 | $6.10 | $6.10 | 16,220,930 |
2020-12-07 | $6.11 | $6.13 | $5.94 | $5.94 | $5.94 | 13,069,970 |
2020-12-04 | $6.14 | $6.18 | $6.08 | $6.09 | $6.09 | 8,744,910 |
2020-12-03 | $6.13 | $6.23 | $6.07 | $6.14 | $6.14 | 9,985,940 |
2020-12-02 | $6.21 | $6.23 | $6.10 | $6.11 | $6.11 | 11,535,360 |
2020-12-01 | $6.12 | $6.23 | $6.12 | $6.21 | $6.21 | 10,851,710 |
2020-11-30 | $6.12 | $6.25 | $6.09 | $6.11 | $6.11 | 9,726,840 |
2020-11-27 | $6.19 | $6.24 | $6.06 | $6.10 | $6.10 | 12,722,530 |
2020-11-26 | $6.24 | $6.36 | $6.19 | $6.19 | $6.19 | 9,935,950 |
2020-11-25 | $6.31 | $6.37 | $6.16 | $6.22 | $6.22 | 15,307,400 |
2020-11-24 | $6.35 | $6.44 | $6.27 | $6.27 | $6.27 | 12,179,190 |
2020-11-23 | $6.52 | $6.55 | $6.24 | $6.36 | $6.36 | 23,216,390 |
2020-11-20 | $6.60 | $6.63 | $6.46 | $6.58 | $6.58 | 13,731,870 |
2020-11-19 | $6.72 | $6.76 | $6.52 | $6.59 | $6.59 | 12,412,580 |
2020-11-18 | $6.57 | $6.94 | $6.56 | $6.62 | $6.62 | 20,335,560 |
2020-11-17 | $6.57 | $6.59 | $6.42 | $6.52 | $6.52 | 15,563,510 |
2020-11-16 | $6.72 | $6.74 | $6.43 | $6.63 | $6.63 | 20,909,980 |
2020-11-13 | $6.58 | $6.77 | $6.49 | $6.65 | $6.65 | 13,610,140 |
2020-11-12 | $6.55 | $6.73 | $6.55 | $6.57 | $6.57 | 12,469,330 |
2020-11-11 | $6.85 | $6.90 | $6.56 | $6.60 | $6.60 | 19,248,770 |
2020-11-10 | $7.08 | $7.23 | $6.84 | $6.86 | $6.86 | 24,898,690 |
2020-11-09 | $6.85 | $7.05 | $6.79 | $6.98 | $6.98 | 19,286,650 |
2020-11-06 | $6.96 | $7.01 | $6.70 | $6.76 | $6.76 | 18,424,210 |
2020-11-05 | $7.00 | $7.05 | $6.85 | $6.95 | $6.95 | 16,115,450 |
2020-11-04 | $7.03 | $7.05 | $6.86 | $6.92 | $6.92 | 15,611,590 |
2020-11-03 | $6.75 | $7.05 | $6.72 | $7.00 | $7.00 | 18,920,690 |
2020-11-02 | $6.90 | $6.96 | $6.65 | $6.75 | $6.75 | 20,315,790 |
2020-10-30 | $7.19 | $7.41 | $6.85 | $6.85 | $6.85 | 33,564,410 |
2020-10-29 | $7.20 | $7.43 | $7.07 | $7.30 | $7.30 | 21,182,810 |
2020-10-28 | $7.78 | $7.78 | $7.26 | $7.35 | $7.35 | 33,138,170 |
2020-10-27 | $7.68 | $7.85 | $7.60 | $7.73 | $7.73 | 17,945,710 |
2020-10-26 | $7.79 | $7.85 | $7.62 | $7.78 | $7.78 | 20,117,840 |
2020-10-23 | $7.94 | $8.04 | $7.66 | $7.70 | $7.70 | 34,661,790 |
2020-10-22 | $8.11 | $8.46 | $7.93 | $8.03 | $8.03 | 40,534,770 |
2020-10-21 | $9.00 | $9.28 | $8.16 | $8.28 | $8.28 | 65,046,750 |
2020-10-20 | $7.81 | $7.95 | $7.66 | $7.93 | $7.93 | 24,183,150 |
2020-10-19 | $7.81 | $8.03 | $7.69 | $7.86 | $7.86 | 31,769,700 |
2020-10-16 | $7.87 | $8.05 | $7.72 | $7.77 | $7.77 | 36,323,800 |
2020-10-15 | $8.64 | $8.75 | $7.98 | $7.99 | $7.99 | 54,043,850 |
2020-10-14 | $8.76 | $8.77 | $8.53 | $8.55 | $8.55 | 36,838,160 |
2020-10-13 | $8.70 | $8.78 | $8.46 | $8.76 | $8.76 | 46,879,180 |
2020-10-12 | $8.27 | $8.75 | $8.27 | $8.72 | $8.72 | 57,452,270 |
2020-10-09 | $7.96 | $8.37 | $7.84 | $8.22 | $8.22 | 43,980,500 |
2020-10-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2020-10-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2020-10-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2020-10-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2020-10-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2020-10-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
2020-09-30 | $8.00 | $8.18 | $7.64 | $7.79 | $7.79 | 43,352,440 |
2020-09-29 | $7.98 | $8.22 | $7.73 | $7.93 | $7.93 | 38,397,830 |
2020-09-28 | $8.40 | $8.57 | $7.82 | $7.92 | $7.92 | 53,066,280 |
2020-09-25 | $8.93 | $9.08 | $8.50 | $8.59 | $8.59 | 61,894,700 |
2020-09-24 | $8.52 | $9.15 | $8.40 | $9.10 | $9.10 | 103,631,880 |
2020-09-23 | $8.70 | $8.79 | $8.20 | $8.78 | $8.78 | 84,016,460 |
2020-09-22 | $8.52 | $9.10 | $8.52 | $8.76 | $8.76 | 100,565,290 |
2020-09-21 | $9.98 | $10.40 | $8.49 | $8.67 | $8.67 | 164,042,680 |
2020-09-18 | $7.71 | $9.08 | $7.71 | $9.08 | $9.08 | 118,730,440 |
2020-09-17 | $7.95 | $7.95 | $7.45 | $7.57 | $7.57 | 57,591,240 |
2020-09-16 | $8.40 | $8.44 | $7.77 | $7.88 | $7.88 | 72,416,030 |
2020-09-15 | $8.50 | $8.78 | $8.17 | $8.23 | $8.23 | 116,929,460 |
2020-09-14 | $7.40 | $8.36 | $7.32 | $8.36 | $8.36 | 99,390,970 |
2020-09-11 | $6.60 | $7.07 | $6.56 | $6.97 | $6.97 | 34,067,150 |
2020-09-10 | $7.82 | $7.96 | $6.81 | $6.85 | $6.85 | 70,267,240 |
2020-09-09 | $8.53 | $9.19 | $7.72 | $7.91 | $7.91 | 93,402,430 |
2020-09-08 | $8.32 | $8.87 | $8.07 | $8.80 | $8.80 | 79,315,810 |
2020-09-07 | $8.21 | $9.09 | $8.06 | $8.42 | $8.42 | 96,956,230 |
2020-09-04 | $7.79 | $8.35 | $7.65 | $8.17 | $8.17 | 77,569,500 |
2020-09-03 | $7.70 | $8.23 | $7.51 | $8.01 | $8.01 | 86,155,840 |
2020-09-02 | $7.17 | $7.86 | $7.13 | $7.68 | $7.68 | 77,336,290 |
2020-09-01 | $7.03 | $7.22 | $6.93 | $7.20 | $7.20 | 28,840,650 |
2020-08-31 | $7.25 | $7.47 | $7.05 | $7.06 | $7.06 | 41,936,130 |
2020-08-28 | $7.30 | $7.43 | $7.00 | $7.19 | $7.19 | 53,922,910 |
2020-08-27 | $7.10 | $7.57 | $6.86 | $7.46 | $7.46 | 60,677,220 |
2020-08-26 | $7.21 | $7.37 | $7.01 | $7.16 | $7.16 | 37,319,960 |
2020-08-25 | $6.94 | $7.36 | $6.87 | $7.22 | $7.22 | 53,543,950 |
2020-08-24 | $6.79 | $7.16 | $6.52 | $6.98 | $6.98 | 38,760,100 |
2020-08-21 | $7.00 | $7.06 | $6.64 | $6.74 | $6.74 | 35,732,440 |
2020-08-20 | $7.01 | $7.22 | $6.91 | $6.92 | $6.92 | 29,516,410 |
2020-08-19 | $7.19 | $7.31 | $7.03 | $7.06 | $7.06 | 33,868,350 |
2020-08-18 | $7.02 | $7.40 | $6.91 | $7.12 | $7.12 | 53,265,940 |
2020-08-17 | $6.57 | $7.07 | $6.56 | $7.03 | $7.03 | 44,499,080 |
2020-08-14 | $6.46 | $6.56 | $6.39 | $6.54 | $6.54 | 17,284,940 |
2020-08-13 | $6.48 | $6.56 | $6.42 | $6.43 | $6.43 | 14,637,030 |
2020-08-12 | $6.50 | $6.54 | $6.31 | $6.46 | $6.46 | 18,343,810 |
2020-08-11 | $6.73 | $6.77 | $6.46 | $6.50 | $6.50 | 23,946,020 |
2020-08-10 | $6.89 | $7.03 | $6.73 | $6.75 | $6.75 | 29,371,410 |
2020-08-07 | $6.84 | $7.04 | $6.70 | $6.91 | $6.91 | 32,120,370 |
2020-08-06 | $6.82 | $7.00 | $6.77 | $6.86 | $6.86 | 35,569,680 |
2020-08-05 | $6.69 | $6.88 | $6.56 | $6.80 | $6.80 | 34,279,310 |
2020-08-04 | $6.64 | $6.82 | $6.58 | $6.64 | $6.64 | 30,500,510 |
2020-08-03 | $6.29 | $6.64 | $6.24 | $6.61 | $6.61 | 37,255,820 |
2020-07-31 | $6.20 | $6.29 | $6.13 | $6.22 | $6.22 | 14,708,630 |
2020-07-30 | $6.39 | $6.50 | $6.20 | $6.20 | $6.20 | 20,337,250 |
2020-07-29 | $6.25 | $6.41 | $6.13 | $6.41 | $6.41 | 20,556,380 |
2020-07-28 | $6.28 | $6.33 | $6.11 | $6.23 | $6.23 | 15,728,550 |
2020-07-27 | $6.27 | $6.35 | $6.08 | $6.24 | $6.24 | 13,233,010 |
2020-07-24 | $6.45 | $6.53 | $6.22 | $6.24 | $6.24 | 15,387,450 |
2020-07-23 | $6.59 | $6.59 | $6.35 | $6.46 | $6.46 | 23,214,040 |
2020-07-22 | $6.61 | $6.76 | $6.56 | $6.63 | $6.63 | 23,243,450 |
2020-07-21 | $6.68 | $6.76 | $6.55 | $6.64 | $6.64 | 21,633,770 |
2020-07-20 | $6.44 | $6.68 | $6.39 | $6.60 | $6.60 | 21,140,260 |
2020-07-17 | $6.38 | $6.50 | $6.23 | $6.41 | $6.41 | 16,173,240 |
2020-07-16 | $6.66 | $6.70 | $6.32 | $6.35 | $6.35 | 19,987,770 |
2020-07-15 | $7.01 | $7.01 | $6.56 | $6.61 | $6.61 | 33,950,260 |
2020-07-14 | $6.86 | $7.15 | $6.82 | $7.01 | $7.01 | 43,225,730 |
2020-07-13 | $6.75 | $6.89 | $6.68 | $6.84 | $6.84 | 33,034,910 |
2020-07-10 | $6.95 | $7.04 | $6.66 | $6.71 | $6.71 | 43,408,800 |
2020-07-09 | $6.63 | $6.94 | $6.53 | $6.89 | $6.89 | 52,132,210 |
2020-07-08 | $6.52 | $6.66 | $6.33 | $6.61 | $6.61 | 48,083,630 |
2020-07-07 | $6.44 | $6.82 | $6.29 | $6.55 | $6.55 | 72,163,460 |
2020-07-06 | $6.00 | $6.28 | $5.82 | $6.24 | $6.24 | 65,986,040 |
2020-07-03 | $6.17 | $6.34 | $6.13 | $6.27 | $6.27 | 29,334,140 |
2020-07-02 | $6.09 | $6.23 | $6.04 | $6.20 | $6.20 | 33,028,340 |
2020-07-01 | $6.04 | $6.06 | $5.89 | $5.98 | $5.98 | 13,860,280 |
2020-06-30 | $6.07 | $6.11 | $6.02 | $6.05 | $6.05 | 10,862,090 |
2020-06-29 | $6.13 | $6.14 | $5.95 | $6.07 | $6.07 | 13,724,680 |
2020-06-26 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2020-06-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
2020-06-24 | $6.14 | $6.20 | $6.10 | $6.15 | $6.15 | 9,019,070 |
2020-06-23 | $6.19 | $6.27 | $6.12 | $6.15 | $6.15 | 11,600,890 |
2020-06-22 | $6.16 | $6.24 | $6.13 | $6.19 | $6.19 | 12,214,850 |
2020-06-19 | $6.36 | $6.39 | $6.20 | $6.24 | $6.24 | 18,616,940 |
2020-06-18 | $6.59 | $6.75 | $6.35 | $6.39 | $6.39 | 31,249,550 |
2020-06-17 | $6.11 | $6.61 | $6.05 | $6.48 | $6.48 | 42,512,320 |
2020-06-16 | $6.09 | $6.32 | $6.03 | $6.12 | $6.12 | 20,690,970 |
2020-06-15 | $6.08 | $6.20 | $6.03 | $6.04 | $6.04 | 14,924,090 |
2020-06-12 | $5.96 | $6.22 | $5.85 | $6.09 | $6.09 | 16,694,320 |
2020-06-11 | $6.06 | $6.19 | $6.02 | $6.06 | $6.06 | 11,968,280 |
2020-06-10 | $6.17 | $6.17 | $6.04 | $6.07 | $6.07 | 10,801,570 |
2020-06-09 | $6.12 | $6.21 | $6.06 | $6.17 | $6.17 | 13,221,280 |
2020-06-08 | $6.19 | $6.26 | $6.11 | $6.14 | $6.14 | 12,753,210 |
2020-06-05 | $6.14 | $6.22 | $6.08 | $6.15 | $6.15 | 12,642,700 |
2020-06-04 | $6.12 | $6.24 | $6.08 | $6.11 | $6.11 | 15,490,430 |
2020-06-03 | $6.11 | $6.15 | $6.04 | $6.10 | $6.10 | 15,655,420 |
2020-06-02 | $5.97 | $6.20 | $5.86 | $6.08 | $6.08 | 23,457,250 |
2020-06-01 | $5.80 | $5.96 | $5.67 | $5.88 | $5.88 | 16,984,380 |
2020-05-29 | $5.60 | $5.87 | $5.53 | $5.73 | $5.73 | 21,948,250 |
2020-05-28 | $5.77 | $5.77 | $5.57 | $5.64 | $5.64 | 14,067,110 |
2020-05-27 | $5.72 | $5.78 | $5.58 | $5.60 | $5.60 | 12,345,250 |
2020-05-26 | $5.60 | $5.75 | $5.56 | $5.74 | $5.74 | 15,678,950 |
2020-05-25 | $5.65 | $5.66 | $5.45 | $5.56 | $5.56 | 13,644,150 |
2020-05-22 | $5.61 | $5.91 | $5.58 | $5.69 | $5.69 | 19,197,140 |
2020-05-21 | $5.66 | $5.73 | $5.49 | $5.60 | $5.60 | 14,394,030 |
2020-05-20 | $5.79 | $5.82 | $5.62 | $5.64 | $5.64 | 15,108,260 |
2020-05-19 | $5.93 | $6.00 | $5.78 | $5.81 | $5.81 | 18,799,520 |
2020-05-18 | $5.85 | $5.96 | $5.55 | $5.91 | $5.91 | 24,582,540 |
2020-05-15 | $6.05 | $6.07 | $5.88 | $5.90 | $5.90 | 17,124,380 |
2020-05-14 | $6.03 | $6.14 | $5.99 | $6.02 | $6.02 | 16,488,270 |
2020-05-13 | $6.06 | $6.09 | $5.98 | $6.05 | $6.05 | 10,854,570 |
2020-05-12 | $6.16 | $6.17 | $5.97 | $6.09 | $6.09 | 17,581,700 |
2020-05-11 | $6.30 | $6.36 | $6.15 | $6.19 | $6.19 | 18,697,830 |
2020-05-08 | $6.12 | $6.35 | $6.08 | $6.28 | $6.28 | 28,289,440 |
2020-05-07 | $6.23 | $6.26 | $6.06 | $6.08 | $6.08 | 26,042,780 |
2020-05-06 | $6.11 | $6.29 | $5.98 | $6.23 | $6.23 | 32,689,530 |
2020-05-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2020-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2020-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
2020-04-30 | $6.26 | $6.45 | $6.15 | $6.25 | $6.25 | 32,285,420 |
2020-04-29 | $6.42 | $6.98 | $6.33 | $6.33 | $6.33 | 43,427,420 |
2020-04-28 | $7.60 | $7.82 | $7.03 | $7.03 | $7.03 | 60,709,750 |
2020-04-27 | $6.80 | $7.99 | $6.77 | $7.81 | $7.81 | 76,288,910 |
2020-04-24 | $8.20 | $8.20 | $7.40 | $7.40 | $7.40 | 27,592,660 |
2020-04-23 | $8.47 | $8.66 | $8.00 | $8.22 | $8.22 | 32,850,220 |
2020-04-22 | $8.59 | $8.84 | $8.45 | $8.56 | $8.56 | 35,214,390 |
2020-04-21 | $8.30 | $8.73 | $8.23 | $8.68 | $8.68 | 32,277,590 |
2020-04-20 | $8.29 | $8.33 | $8.18 | $8.25 | $8.25 | 10,593,400 |
2020-04-17 | $8.40 | $8.53 | $8.30 | $8.30 | $8.30 | 13,934,970 |
2020-04-16 | $8.15 | $8.43 | $8.13 | $8.36 | $8.36 | 15,804,530 |
2020-04-15 | $8.21 | $8.37 | $8.16 | $8.19 | $8.19 | 11,353,190 |
2020-04-14 | $8.12 | $8.39 | $8.12 | $8.25 | $8.25 | 10,951,550 |
2020-04-13 | $8.17 | $8.25 | $8.08 | $8.17 | $8.17 | 10,884,370 |
2020-04-10 | $8.44 | $8.44 | $8.01 | $8.22 | $8.22 | 21,409,800 |
2020-04-09 | $8.48 | $8.59 | $8.45 | $8.46 | $8.46 | 14,022,430 |
2020-04-08 | $8.49 | $8.67 | $8.32 | $8.51 | $8.51 | 23,308,450 |
2020-04-07 | $8.65 | $8.73 | $8.50 | $8.59 | $8.59 | 36,563,560 |
2020-04-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
2020-04-03 | $8.83 | $8.84 | $8.55 | $8.56 | $8.56 | 14,353,620 |
2020-04-02 | $8.55 | $8.95 | $8.54 | $8.86 | $8.86 | 28,574,210 |
2020-04-01 | $8.35 | $8.81 | $8.33 | $8.81 | $8.81 | 29,347,580 |
2020-03-31 | $8.40 | $8.41 | $8.30 | $8.36 | $8.36 | 9,927,300 |
2020-03-30 | $8.23 | $8.41 | $8.09 | $8.36 | $8.36 | 17,982,260 |
2020-03-27 | $8.30 | $8.37 | $8.17 | $8.30 | $8.30 | 12,723,890 |
2020-03-26 | $8.41 | $8.55 | $8.24 | $8.25 | $8.25 | 21,145,220 |
2020-03-25 | $8.15 | $8.42 | $8.09 | $8.40 | $8.40 | 27,734,100 |
2020-03-24 | $8.00 | $8.13 | $7.88 | $8.10 | $8.10 | 14,695,180 |
2020-03-23 | $7.81 | $7.96 | $7.55 | $7.96 | $7.96 | 11,958,770 |
2020-03-20 | $8.17 | $8.19 | $7.93 | $8.08 | $8.08 | 10,033,800 |
2020-03-19 | $8.13 | $8.18 | $7.82 | $8.07 | $8.07 | 12,301,960 |
2020-03-18 | $8.12 | $8.38 | $8.09 | $8.15 | $8.15 | 24,116,270 |
2020-03-17 | $7.96 | $8.16 | $7.64 | $8.15 | $8.15 | 20,993,490 |
2020-03-16 | $8.00 | $8.09 | $7.65 | $7.82 | $7.82 | 14,783,240 |
2020-03-13 | $7.64 | $8.13 | $7.41 | $8.01 | $8.01 | 20,116,720 |
2020-03-12 | $7.83 | $8.03 | $7.76 | $7.92 | $7.92 | 12,877,270 |
2020-03-11 | $8.12 | $8.23 | $7.92 | $7.93 | $7.93 | 16,072,350 |
2020-03-10 | $7.84 | $8.17 | $7.58 | $8.15 | $8.15 | 24,468,420 |
2020-03-09 | $8.39 | $8.43 | $7.86 | $7.92 | $7.92 | 26,690,400 |
2020-03-06 | $8.72 | $8.72 | $8.49 | $8.53 | $8.53 | 18,244,210 |
2020-03-05 | $8.81 | $8.92 | $8.61 | $8.74 | $8.74 | 23,315,500 |
2020-03-04 | $8.74 | $8.92 | $8.64 | $8.72 | $8.72 | 20,810,310 |
2020-03-03 | $8.80 | $9.12 | $8.65 | $8.84 | $8.84 | 36,232,580 |
2020-03-02 | $8.08 | $9.00 | $8.08 | $8.96 | $8.96 | 61,034,790 |
2020-02-28 | $9.32 | $9.43 | $8.93 | $8.98 | $8.98 | 31,431,730 |
2020-02-27 | $9.93 | $10.04 | $9.68 | $9.71 | $9.71 | 28,515,160 |
2020-02-26 | $10.30 | $10.40 | $9.91 | $9.91 | $9.91 | 35,762,310 |
2020-02-25 | $10.34 | $10.64 | $10.06 | $10.45 | $10.45 | 40,080,070 |
2020-02-24 | $10.07 | $10.68 | $10.06 | $10.60 | $10.60 | 39,328,920 |
2020-02-21 | $9.79 | $10.27 | $9.76 | $10.16 | $10.16 | 38,927,120 |
2020-02-20 | $9.69 | $9.86 | $9.63 | $9.83 | $9.83 | 23,736,940 |
2020-02-19 | $9.90 | $9.90 | $9.67 | $9.69 | $9.69 | 22,215,420 |
2020-02-18 | $9.60 | $9.93 | $9.56 | $9.93 | $9.93 | 32,412,770 |
2020-02-17 | $9.33 | $9.63 | $9.31 | $9.60 | $9.60 | 23,750,160 |
2020-02-14 | $9.31 | $9.47 | $9.26 | $9.30 | $9.30 | 19,712,090 |
2020-02-13 | $9.74 | $9.85 | $9.41 | $9.42 | $9.42 | 35,225,690 |
2020-02-12 | $9.22 | $9.55 | $9.21 | $9.53 | $9.53 | 22,644,250 |
2020-02-11 | $9.61 | $9.61 | $9.23 | $9.26 | $9.26 | 21,080,110 |
2020-02-10 | $9.45 | $9.66 | $9.40 | $9.58 | $9.58 | 25,859,670 |
2020-02-07 | $9.35 | $9.46 | $9.19 | $9.38 | $9.38 | 24,808,500 |
2020-02-06 | $9.28 | $9.53 | $9.21 | $9.41 | $9.41 | 26,725,280 |
2020-02-05 | $9.11 | $9.75 | $9.07 | $9.30 | $9.30 | 29,663,510 |
2020-02-04 | $8.73 | $9.33 | $8.73 | $9.20 | $9.20 | 31,297,720 |
2020-02-03 | $8.73 | $9.94 | $8.73 | $8.73 | $8.73 | 31,892,800 |
2020-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2020-01-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2020-01-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2020-01-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2020-01-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2020-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
2020-01-23 | $9.50 | $9.74 | $9.25 | $9.70 | $9.70 | 33,501,290 |
2020-01-22 | $9.70 | $9.73 | $9.50 | $9.67 | $9.67 | 17,079,120 |
2020-01-21 | $10.18 | $10.18 | $9.70 | $9.71 | $9.71 | 23,282,420 |
2020-01-20 | $10.23 | $10.24 | $9.97 | $10.15 | $10.15 | 23,562,420 |
2020-01-17 | $10.34 | $10.42 | $10.14 | $10.20 | $10.20 | 27,653,370 |
2020-01-16 | $10.30 | $10.48 | $10.18 | $10.31 | $10.31 | 22,645,500 |
2020-01-15 | $10.52 | $10.65 | $10.23 | $10.31 | $10.31 | 28,375,100 |
2020-01-14 | $10.76 | $10.99 | $10.53 | $10.55 | $10.55 | 31,400,790 |
2020-01-13 | $10.69 | $10.83 | $10.41 | $10.82 | $10.82 | 32,542,270 |
2020-01-10 | $10.91 | $10.95 | $10.72 | $10.84 | $10.84 | 18,840,840 |
2020-01-09 | $10.89 | $11.00 | $10.78 | $10.85 | $10.85 | 30,431,680 |
2020-01-08 | $10.94 | $11.04 | $10.72 | $10.73 | $10.73 | 29,750,660 |
2020-01-07 | $10.95 | $11.30 | $10.72 | $11.00 | $11.00 | 41,776,580 |
2020-01-06 | $10.80 | $11.25 | $10.60 | $10.85 | $10.85 | 45,607,190 |
2020-01-03 | $11.30 | $11.68 | $10.38 | $11.20 | $11.20 | 89,951,760 |
2020-01-02 | $10.67 | $11.74 | $10.45 | $11.53 | $11.53 | 108,909,150 |
2020-01-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
2019-12-31 | $9.88 | $10.87 | $9.80 | $10.67 | $10.67 | 76,079,820 |
2019-12-30 | $9.51 | $9.88 | $9.33 | $9.88 | $9.88 | 27,856,010 |
2019-12-27 | $9.42 | $9.68 | $9.38 | $9.51 | $9.51 | 24,594,010 |
2019-12-26 | $9.28 | $9.46 | $9.21 | $9.46 | $9.46 | 19,730,660 |
2019-12-25 | $9.34 | $9.47 | $9.30 | $9.40 | $9.40 | 14,321,170 |
2019-12-24 | $9.34 | $9.46 | $9.25 | $9.41 | $9.41 | 25,356,670 |
2019-12-23 | $9.49 | $9.61 | $9.23 | $9.50 | $9.50 | 20,109,460 |
2019-12-20 | $9.90 | $9.93 | $9.56 | $9.57 | $9.57 | 20,285,370 |
2019-12-19 | $9.95 | $9.98 | $9.72 | $9.90 | $9.90 | 29,533,660 |
2019-12-18 | $10.03 | $10.09 | $9.93 | $9.94 | $9.94 | 26,079,130 |
2019-12-17 | $10.13 | $10.32 | $10.03 | $10.05 | $10.05 | 59,308,690 |
2019-12-16 | $10.23 | $10.34 | $9.91 | $10.14 | $10.14 | 33,831,210 |
2019-12-13 | $10.29 | $10.33 | $10.21 | $10.27 | $10.27 | 18,702,540 |
2019-12-12 | $10.42 | $10.42 | $10.16 | $10.31 | $10.31 | 20,766,190 |
2019-12-11 | $10.23 | $10.32 | $10.11 | $10.26 | $10.26 | 24,147,610 |
2019-12-10 | $10.00 | $10.35 | $9.88 | $10.26 | $10.26 | 35,189,850 |
2019-12-09 | $9.82 | $10.05 | $9.72 | $10.03 | $10.03 | 30,869,710 |
2019-12-06 | $9.61 | $9.89 | $9.50 | $9.82 | $9.82 | 35,021,490 |
2019-12-05 | $9.50 | $9.80 | $9.41 | $9.66 | $9.66 | 29,129,860 |
2019-12-04 | $9.44 | $9.54 | $9.37 | $9.37 | $9.37 | 11,097,860 |
2019-12-03 | $9.53 | $9.55 | $9.36 | $9.50 | $9.50 | 14,830,880 |
2019-12-02 | $9.69 | $9.69 | $9.36 | $9.55 | $9.55 | 17,838,550 |
2019-11-29 | $9.59 | $9.82 | $9.48 | $9.62 | $9.62 | 24,891,670 |
2019-11-28 | $9.33 | $9.40 | $9.07 | $9.38 | $9.38 | 19,941,780 |
2019-11-27 | $9.16 | $9.59 | $9.06 | $9.35 | $9.35 | 26,554,130 |
2019-11-26 | $10.24 | $10.24 | $9.16 | $9.16 | $9.16 | 32,381,720 |
2019-11-25 | $10.30 | $10.30 | $10.07 | $10.18 | $10.18 | 13,879,480 |
2019-11-22 | $10.35 | $10.43 | $10.15 | $10.31 | $10.31 | 18,060,520 |
2019-11-21 | $10.55 | $10.65 | $10.36 | $10.40 | $10.40 | 18,735,830 |
2019-11-20 | $10.50 | $11.28 | $10.40 | $10.62 | $10.62 | 37,809,140 |
2019-11-19 | $10.22 | $10.42 | $10.14 | $10.35 | $10.35 | 15,905,410 |
2019-11-18 | $10.25 | $10.30 | $9.82 | $10.30 | $10.30 | 21,053,070 |
2019-11-15 | $10.46 | $10.50 | $10.20 | $10.23 | $10.23 | 18,907,620 |
2019-11-14 | $10.38 | $10.52 | $10.28 | $10.46 | $10.46 | 20,597,760 |
2019-11-13 | $10.40 | $10.59 | $10.32 | $10.45 | $10.45 | 22,649,290 |
2019-11-12 | $10.31 | $10.56 | $10.22 | $10.46 | $10.46 | 24,621,970 |
2019-11-11 | $10.24 | $10.46 | $9.90 | $10.40 | $10.40 | 30,583,740 |
2019-11-08 | $10.60 | $10.73 | $10.24 | $10.42 | $10.42 | 39,789,460 |
2019-11-07 | $12.65 | $12.65 | $10.60 | $10.80 | $10.80 | 71,431,430 |
2019-11-06 | $10.85 | $11.84 | $10.74 | $11.65 | $11.65 | 37,756,370 |
2019-11-05 | $10.80 | $11.04 | $10.64 | $10.85 | $10.85 | 20,033,940 |
2019-11-04 | $10.89 | $11.36 | $10.67 | $10.89 | $10.89 | 32,623,870 |
2019-11-01 | $9.93 | $11.00 | $9.87 | $10.76 | $10.76 | 24,367,080 |
2019-10-31 | $10.38 | $10.38 | $9.97 | $10.01 | $10.01 | 11,345,730 |
2019-10-30 | $10.00 | $10.55 | $9.90 | $10.29 | $10.29 | 17,443,080 |
2019-10-29 | $10.35 | $10.77 | $10.21 | $10.29 | $10.29 | 25,145,230 |
2019-10-28 | $10.35 | $10.53 | $10.08 | $10.21 | $10.21 | 18,079,410 |
2019-10-25 | $9.92 | $9.92 | $9.63 | $9.88 | $9.88 | 5,071,850 |
2019-10-24 | $10.06 | $10.06 | $9.79 | $9.86 | $9.86 | 5,166,850 |
2019-10-23 | $10.05 | $10.13 | $9.94 | $10.04 | $10.04 | 4,535,540 |
2019-10-22 | $10.08 | $10.13 | $9.95 | $10.08 | $10.08 | 6,103,150 |
2019-10-21 | $9.95 | $10.19 | $9.90 | $10.12 | $10.12 | 10,126,530 |
2019-10-18 | $9.75 | $10.00 | $9.70 | $9.94 | $9.94 | 8,938,660 |
2019-10-17 | $9.67 | $9.74 | $9.60 | $9.73 | $9.73 | 4,894,550 |
2019-10-16 | $9.69 | $9.74 | $9.59 | $9.67 | $9.67 | 4,430,900 |
2019-10-15 | $9.78 | $9.79 | $9.60 | $9.69 | $9.69 | 4,101,320 |
2019-10-14 | $9.76 | $9.89 | $9.73 | $9.77 | $9.77 | 5,996,970 |
2019-10-11 | $9.74 | $9.79 | $9.59 | $9.67 | $9.67 | 5,114,920 |
2019-10-10 | $9.73 | $9.84 | $9.66 | $9.74 | $9.74 | 5,122,710 |
2019-10-09 | $9.65 | $9.73 | $9.57 | $9.68 | $9.68 | 3,551,940 |
2019-10-08 | $9.70 | $9.75 | $9.55 | $9.67 | $9.67 | 5,091,170 |
2019-10-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2019-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2019-10-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2019-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2019-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
2019-09-30 | $9.63 | $9.84 | $9.63 | $9.75 | $9.75 | 4,202,110 |
2019-09-27 | $9.55 | $9.79 | $9.52 | $9.68 | $9.68 | 5,640,650 |
2019-09-26 | $9.60 | $9.67 | $9.39 | $9.64 | $9.64 | 7,404,240 |
2019-09-25 | $9.77 | $9.78 | $9.42 | $9.67 | $9.67 | 14,464,730 |
2019-09-24 | $10.04 | $10.04 | $9.80 | $9.80 | $9.80 | 10,474,670 |
2019-09-23 | $10.33 | $10.33 | $9.96 | $10.02 | $10.02 | 8,210,920 |
2019-09-20 | $10.33 | $10.37 | $10.20 | $10.35 | $10.35 | 9,198,240 |
2019-09-19 | $10.26 | $10.33 | $10.17 | $10.33 | $10.33 | 6,077,090 |
2019-09-18 | $10.32 | $10.35 | $10.20 | $10.22 | $10.22 | 4,189,130 |
2019-09-17 | $10.35 | $10.49 | $10.01 | $10.37 | $10.37 | 17,083,650 |
2019-09-16 | $10.32 | $10.44 | $10.27 | $10.44 | $10.44 | 10,332,760 |
2019-09-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2019-09-12 | $10.39 | $10.39 | $10.25 | $10.33 | $10.33 | 7,553,320 |
2019-09-11 | $10.59 | $10.60 | $10.31 | $10.34 | $10.34 | 10,436,470 |
2019-09-10 | $10.50 | $10.77 | $10.34 | $10.45 | $10.45 | 15,805,310 |
2019-09-09 | $10.36 | $10.45 | $10.15 | $10.41 | $10.41 | 15,187,770 |
2019-09-06 | $10.40 | $10.50 | $10.14 | $10.25 | $10.25 | 12,267,460 |
2019-09-05 | $10.27 | $10.47 | $10.19 | $10.47 | $10.47 | 15,098,520 |
2019-09-04 | $10.20 | $10.42 | $10.12 | $10.19 | $10.19 | 7,196,470 |
2019-09-03 | $10.24 | $10.31 | $10.07 | $10.19 | $10.19 | 7,559,870 |
2019-09-02 | $10.10 | $10.42 | $10.05 | $10.25 | $10.25 | 8,778,360 |
2019-08-30 | $10.34 | $10.44 | $9.95 | $10.15 | $10.15 | 8,152,640 |
2019-08-29 | $10.43 | $10.49 | $10.19 | $10.23 | $10.23 | 9,502,510 |
2019-08-28 | $10.47 | $10.55 | $10.30 | $10.38 | $10.38 | 6,862,990 |
2019-08-27 | $10.09 | $10.58 | $10.09 | $10.47 | $10.47 | 13,041,510 |
2019-08-26 | $9.95 | $10.17 | $9.91 | $10.08 | $10.08 | 5,979,380 |
2019-08-23 | $9.95 | $10.22 | $9.88 | $10.17 | $10.17 | 12,854,980 |
2019-08-22 | $9.90 | $9.96 | $9.80 | $9.93 | $9.93 | 6,849,230 |
2019-08-21 | $9.90 | $9.95 | $9.83 | $9.91 | $9.91 | 5,895,300 |
2019-08-20 | $10.27 | $10.27 | $9.86 | $9.90 | $9.90 | 9,430,730 |
2019-08-19 | $9.69 | $10.19 | $9.65 | $10.10 | $10.10 | 12,601,240 |
2019-08-16 | $9.61 | $9.74 | $9.55 | $9.66 | $9.66 | 8,012,610 |
2019-08-15 | $9.47 | $9.63 | $9.36 | $9.59 | $9.59 | 4,264,610 |
2019-08-14 | $9.59 | $9.67 | $9.44 | $9.62 | $9.62 | 6,341,900 |
2019-08-13 | $9.53 | $9.65 | $9.33 | $9.56 | $9.56 | 3,925,560 |
2019-08-12 | $9.66 | $9.67 | $9.53 | $9.57 | $9.57 | 2,918,750 |
2019-08-09 | $9.74 | $9.86 | $9.53 | $9.62 | $9.62 | 4,023,980 |
2019-08-08 | $9.70 | $9.72 | $9.58 | $9.68 | $9.68 | 5,913,030 |
2019-08-07 | $9.75 | $9.76 | $9.57 | $9.70 | $9.70 | 8,142,750 |
2019-08-06 | $9.33 | $9.77 | $9.05 | $9.72 | $9.72 | 9,124,060 |
2019-08-05 | $9.50 | $9.57 | $9.20 | $9.48 | $9.48 | 5,757,420 |
2019-08-02 | $9.23 | $9.53 | $9.10 | $9.53 | $9.53 | 6,743,090 |
2019-08-01 | $9.56 | $9.58 | $9.38 | $9.39 | $9.39 | 2,876,170 |
2019-07-31 | $9.58 | $9.61 | $9.45 | $9.52 | $9.52 | 2,774,570 |
2019-07-30 | $9.60 | $9.68 | $9.55 | $9.61 | $9.61 | 4,579,210 |
2019-07-29 | $9.62 | $9.65 | $9.54 | $9.59 | $9.59 | 2,432,300 |
2019-07-26 | $9.65 | $9.65 | $9.55 | $9.60 | $9.60 | 2,425,300 |
2019-07-25 | $9.64 | $9.69 | $9.54 | $9.65 | $9.65 | 3,171,860 |
2019-07-24 | $9.57 | $9.67 | $9.46 | $9.64 | $9.64 | 3,965,570 |
2019-07-23 | $9.37 | $9.54 | $9.31 | $9.53 | $9.53 | 4,027,380 |
2019-07-22 | $9.41 | $9.46 | $9.16 | $9.38 | $9.38 | 3,672,180 |
2019-07-19 | $9.48 | $9.58 | $9.40 | $9.41 | $9.41 | 2,798,960 |
2019-07-18 | $9.54 | $9.58 | $9.25 | $9.50 | $9.50 | 3,245,790 |
2019-07-17 | $9.55 | $9.60 | $9.49 | $9.54 | $9.54 | 1,556,350 |
2019-07-16 | $9.57 | $9.58 | $9.42 | $9.55 | $9.55 | 1,891,630 |
2019-07-15 | $9.58 | $9.69 | $9.05 | $9.60 | $9.58 | 4,682,050 |
2019-07-12 | $9.71 | $9.71 | $9.56 | $9.61 | $9.59 | 2,274,930 |
2019-07-11 | $9.66 | $9.75 | $9.62 | $9.71 | $9.69 | 3,540,820 |
2019-07-10 | $9.62 | $9.71 | $9.55 | $9.66 | $9.64 | 2,742,550 |
2019-07-09 | $9.60 | $9.66 | $9.53 | $9.61 | $9.59 | 2,091,400 |
2019-07-08 | $9.98 | $9.99 | $9.50 | $9.63 | $9.61 | 4,933,560 |
2019-07-05 | $9.99 | $10.03 | $9.91 | $9.97 | $9.95 | 2,052,070 |
2019-07-04 | $9.95 | $10.09 | $9.91 | $10.00 | $9.98 | 4,050,730 |
2019-07-03 | $10.15 | $10.17 | $9.91 | $9.95 | $9.93 | 6,832,910 |
2019-07-02 | $10.50 | $10.50 | $10.11 | $10.23 | $10.21 | 9,934,340 |
2019-07-01 | $10.45 | $10.59 | $10.40 | $10.57 | $10.55 | 7,213,170 |
2019-06-28 | $10.35 | $10.42 | $10.03 | $10.38 | $10.36 | 4,882,220 |
2019-06-27 | $10.53 | $10.58 | $10.32 | $10.39 | $10.37 | 4,856,620 |
2019-06-26 | $10.40 | $10.56 | $10.34 | $10.45 | $10.43 | 5,687,540 |
2019-06-25 | $10.25 | $10.80 | $9.93 | $10.59 | $10.57 | 10,173,520 |
2019-06-24 | $10.44 | $10.44 | $10.14 | $10.23 | $10.21 | 6,015,290 |
2019-06-21 | $10.18 | $10.49 | $10.15 | $10.39 | $10.37 | 8,874,980 |
2019-06-20 | $9.97 | $10.09 | $9.77 | $10.06 | $10.04 | 6,927,830 |
2019-06-19 | $9.96 | $10.05 | $9.86 | $9.90 | $9.88 | 5,844,140 |
2019-06-18 | $9.76 | $9.85 | $9.64 | $9.82 | $9.80 | 1,812,730 |
2019-06-17 | $9.85 | $9.90 | $9.70 | $9.81 | $9.79 | 2,223,370 |
2019-06-14 | $10.04 | $10.11 | $9.82 | $9.82 | $9.80 | 2,695,800 |
2019-06-13 | $9.85 | $10.02 | $9.81 | $9.99 | $9.97 | 4,186,550 |
2019-06-12 | $9.99 | $10.03 | $9.83 | $9.85 | $9.83 | 4,712,090 |
2019-06-11 | $9.68 | $10.06 | $9.58 | $10.01 | $9.99 | 3,999,420 |
2019-06-10 | $9.67 | $9.77 | $9.55 | $9.65 | $9.63 | 2,425,320 |
2019-06-07 | $9.71 | $9.71 | $9.71 | $9.71 | $9.69 | 0 |
2019-06-06 | $9.92 | $9.92 | $9.60 | $9.71 | $9.69 | 3,563,660 |
2019-06-05 | $9.79 | $9.95 | $9.73 | $9.86 | $9.84 | 2,391,600 |
2019-06-04 | $9.85 | $9.98 | $9.75 | $9.77 | $9.75 | 2,773,910 |
2019-06-03 | $9.85 | $9.96 | $9.64 | $9.90 | $9.88 | 5,857,000 |
2019-05-31 | $10.03 | $10.04 | $9.88 | $9.88 | $9.86 | 5,498,960 |
2019-05-30 | $10.10 | $10.11 | $9.84 | $10.03 | $10.01 | 7,882,000 |
2019-05-29 | $10.11 | $10.23 | $10.06 | $10.09 | $10.07 | 4,420,250 |
2019-05-28 | $10.19 | $10.32 | $10.11 | $10.16 | $10.14 | 5,306,160 |
2019-05-27 | $9.95 | $10.26 | $9.90 | $10.21 | $10.19 | 5,224,140 |
2019-05-24 | $9.98 | $10.13 | $9.82 | $9.99 | $9.97 | 4,138,080 |
2019-05-23 | $10.20 | $10.30 | $9.95 | $10.05 | $10.03 | 3,946,130 |
2019-05-22 | $10.32 | $10.45 | $10.09 | $10.25 | $10.23 | 5,364,050 |
2019-05-21 | $10.23 | $10.50 | $10.15 | $10.35 | $10.33 | 6,335,150 |
2019-05-20 | $10.32 | $10.39 | $9.66 | $10.35 | $10.33 | 8,317,070 |
2019-05-17 | $10.79 | $11.02 | $10.30 | $10.55 | $10.53 | 11,096,910 |
2019-05-16 | $10.55 | $10.70 | $10.41 | $10.70 | $10.68 | 5,461,270 |
2019-05-15 | $10.45 | $10.57 | $10.30 | $10.53 | $10.51 | 4,478,980 |
2019-05-14 | $10.23 | $10.53 | $10.23 | $10.40 | $10.38 | 5,705,890 |
2019-05-13 | $10.68 | $10.72 | $10.48 | $10.54 | $10.52 | 4,041,080 |
2019-05-10 | $10.49 | $10.86 | $10.32 | $10.75 | $10.73 | 6,572,780 |
2019-05-09 | $10.60 | $10.68 | $10.33 | $10.42 | $10.40 | 3,433,340 |
2019-05-08 | $10.30 | $10.69 | $10.26 | $10.65 | $10.63 | 5,424,300 |
2019-05-07 | $10.43 | $10.80 | $10.33 | $10.62 | $10.60 | 3,669,900 |
2019-05-06 | $10.96 | $11.12 | $10.28 | $10.38 | $10.36 | 6,619,930 |
2019-05-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.40 | 0 |
2019-05-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.40 | 0 |
2019-05-01 | $11.42 | $11.42 | $11.42 | $11.42 | $11.40 | 0 |
2019-04-30 | $11.25 | $11.46 | $11.02 | $11.42 | $11.40 | 4,414,630 |
2019-04-29 | $11.88 | $11.95 | $11.31 | $11.33 | $11.31 | 4,982,790 |
2019-04-26 | $11.70 | $11.90 | $11.47 | $11.89 | $11.87 | 5,562,900 |
2019-04-25 | $12.31 | $12.31 | $11.58 | $11.76 | $11.74 | 7,056,240 |
2019-04-24 | $12.13 | $12.34 | $12.03 | $12.32 | $12.29 | 3,959,700 |
2019-04-23 | $12.57 | $12.58 | $12.10 | $12.23 | $12.20 | 6,282,030 |
2019-04-22 | $12.51 | $12.79 | $12.49 | $12.59 | $12.56 | 7,463,980 |
2019-04-19 | $12.48 | $12.49 | $12.16 | $12.44 | $12.41 | 3,649,420 |
2019-04-18 | $12.39 | $12.63 | $12.33 | $12.43 | $12.40 | 6,071,430 |
2019-04-17 | $12.40 | $12.54 | $12.32 | $12.39 | $12.36 | 5,407,100 |
2019-04-16 | $12.23 | $12.51 | $11.92 | $12.44 | $12.41 | 6,226,280 |
2019-04-15 | $12.59 | $12.59 | $12.20 | $12.21 | $12.18 | 4,428,720 |
2019-04-12 | $12.34 | $12.43 | $12.13 | $12.29 | $12.26 | 3,994,240 |
2019-04-11 | $12.86 | $12.86 | $12.25 | $12.46 | $12.43 | 9,955,450 |
2019-04-10 | $12.91 | $13.00 | $12.61 | $12.89 | $12.86 | 9,578,600 |
2019-04-09 | $12.48 | $13.48 | $12.41 | $13.05 | $13.02 | 18,889,050 |
2019-04-08 | $12.55 | $12.67 | $11.96 | $12.36 | $12.33 | 8,879,590 |
2019-04-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.48 | 0 |
2019-04-04 | $12.83 | $12.96 | $12.50 | $12.51 | $12.48 | 8,960,250 |
2019-04-03 | $12.64 | $12.90 | $12.56 | $12.83 | $12.80 | 6,561,010 |
2019-04-02 | $12.89 | $13.08 | $12.70 | $12.75 | $12.72 | 10,424,870 |
2019-04-01 | $12.44 | $12.83 | $12.40 | $12.80 | $12.77 | 9,777,840 |
2019-03-29 | $12.27 | $12.50 | $11.82 | $12.46 | $12.43 | 9,232,020 |
2019-03-28 | $12.22 | $12.53 | $12.10 | $12.17 | $12.14 | 6,403,320 |
2019-03-27 | $12.43 | $12.43 | $11.93 | $12.35 | $12.32 | 8,348,490 |
2019-03-26 | $12.75 | $12.92 | $12.20 | $12.30 | $12.27 | 11,731,000 |
2019-03-25 | $13.15 | $13.30 | $12.77 | $12.86 | $12.83 | 15,008,190 |
2019-03-22 | $13.42 | $13.49 | $13.03 | $13.40 | $13.37 | 13,311,190 |
2019-03-21 | $13.50 | $13.74 | $13.40 | $13.55 | $13.52 | 12,258,660 |
2019-03-20 | $13.64 | $13.84 | $13.17 | $13.57 | $13.54 | 11,594,590 |
2019-03-19 | $13.72 | $13.96 | $13.47 | $13.64 | $13.61 | 11,625,340 |
2019-03-18 | $13.51 | $13.84 | $13.03 | $13.84 | $13.81 | 16,076,380 |
2019-03-15 | $13.56 | $13.86 | $13.20 | $13.55 | $13.52 | 13,631,900 |
2019-03-14 | $13.91 | $14.21 | $13.01 | $13.49 | $13.46 | 18,015,740 |
2019-03-13 | $14.38 | $15.35 | $13.90 | $14.26 | $14.23 | 29,579,530 |
2019-03-12 | $13.27 | $14.56 | $13.16 | $14.08 | $14.05 | 27,478,260 |
2019-03-11 | $12.89 | $13.35 | $12.56 | $13.35 | $13.32 | 23,487,790 |
2019-03-08 | $12.21 | $13.30 | $12.07 | $12.47 | $12.44 | 22,132,640 |
2019-03-07 | $12.30 | $12.77 | $12.15 | $12.63 | $12.60 | 18,656,420 |
2019-03-06 | $12.80 | $12.88 | $12.08 | $12.40 | $12.37 | 17,660,110 |
2019-03-05 | $11.73 | $12.58 | $11.66 | $12.50 | $12.47 | 17,389,050 |
2019-03-04 | $12.22 | $12.23 | $11.67 | $11.82 | $11.80 | 13,796,450 |
2019-03-01 | $11.79 | $11.90 | $11.50 | $11.69 | $11.67 | 7,079,160 |
2019-02-28 | $11.71 | $12.10 | $11.63 | $11.72 | $11.70 | 10,293,390 |
2019-02-27 | $11.45 | $12.10 | $11.42 | $11.81 | $11.79 | 14,857,020 |
2019-02-26 | $11.89 | $11.90 | $11.37 | $11.37 | $11.35 | 16,436,930 |
2019-02-25 | $11.28 | $11.61 | $10.97 | $11.53 | $11.51 | 18,328,820 |
2019-02-22 | $10.54 | $11.03 | $10.42 | $10.99 | $10.97 | 11,640,590 |
2019-02-21 | $10.48 | $10.73 | $10.34 | $10.36 | $10.34 | 7,215,830 |
2019-02-20 | $10.51 | $10.59 | $10.28 | $10.47 | $10.45 | 5,116,200 |
2019-02-19 | $10.60 | $10.79 | $10.44 | $10.60 | $10.58 | 6,959,160 |
2019-02-18 | $10.28 | $10.67 | $10.28 | $10.59 | $10.57 | 6,021,890 |
2019-02-15 | $10.36 | $10.45 | $10.23 | $10.26 | $10.24 | 3,993,900 |
2019-02-14 | $10.15 | $10.56 | $10.13 | $10.37 | $10.35 | 5,398,240 |
2019-02-13 | $10.11 | $10.27 | $10.06 | $10.23 | $10.21 | 5,001,280 |
2019-02-12 | $9.96 | $10.17 | $9.84 | $10.11 | $10.09 | 4,695,710 |
2019-02-11 | $9.68 | $9.97 | $9.68 | $9.93 | $9.91 | 5,706,570 |
2019-02-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
2019-02-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
2019-02-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
2019-02-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
2019-02-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
2019-02-01 | $9.05 | $10.02 | $9.05 | $9.83 | $9.81 | 13,044,950 |
2019-01-31 | $10.11 | $10.22 | $9.81 | $10.06 | $10.04 | 5,218,110 |
2019-01-30 | $10.29 | $10.37 | $10.01 | $10.18 | $10.16 | 3,922,200 |
2019-01-29 | $10.56 | $10.59 | $10.15 | $10.30 | $10.28 | 2,548,480 |
2019-01-28 | $10.65 | $10.73 | $10.46 | $10.56 | $10.54 | 1,864,630 |
2019-01-25 | $10.78 | $10.79 | $10.45 | $10.52 | $10.50 | 3,470,490 |
2019-01-24 | $10.85 | $10.90 | $10.68 | $10.69 | $10.67 | 3,270,310 |
2019-01-23 | $10.70 | $10.81 | $10.51 | $10.71 | $10.69 | 3,741,020 |
2019-01-22 | $11.13 | $11.13 | $10.73 | $10.79 | $10.77 | 5,375,360 |
2019-01-21 | $11.25 | $11.26 | $11.10 | $11.12 | $11.10 | 4,040,310 |
2019-01-18 | $11.40 | $11.48 | $11.08 | $11.25 | $11.23 | 5,717,000 |
2019-01-17 | $11.26 | $11.58 | $11.10 | $11.42 | $11.40 | 7,982,640 |
2019-01-16 | $11.22 | $11.35 | $11.19 | $11.27 | $11.25 | 4,923,910 |
2019-01-15 | $11.18 | $11.28 | $11.07 | $11.23 | $11.21 | 3,795,290 |
2019-01-14 | $11.03 | $11.36 | $11.03 | $11.15 | $11.13 | 4,058,450 |
2019-01-11 | $11.13 | $11.18 | $11.02 | $11.14 | $11.12 | 4,328,380 |
2019-01-10 | $11.23 | $11.34 | $11.02 | $11.09 | $11.07 | 6,059,440 |
2019-01-09 | $11.44 | $11.61 | $11.26 | $11.34 | $11.32 | 7,897,160 |
2019-01-08 | $11.43 | $11.88 | $11.35 | $11.38 | $11.36 | 7,473,440 |
2019-01-07 | $11.40 | $11.58 | $11.23 | $11.49 | $11.47 | 8,591,470 |
2019-01-04 | $11.10 | $11.55 | $10.98 | $11.52 | $11.50 | 7,585,920 |
2019-01-03 | $11.16 | $11.85 | $11.16 | $11.38 | $11.36 | 10,382,690 |
2019-01-02 | $11.12 | $11.40 | $11.02 | $11.06 | $11.04 | 3,522,040 |
2019-01-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.18 | 0 |
2018-12-31 | $11.20 | $11.20 | $11.20 | $11.20 | $11.18 | 0 |
2018-12-28 | $11.00 | $11.20 | $10.81 | $11.20 | $11.18 | 6,110,570 |
2018-12-27 | $11.17 | $11.28 | $10.82 | $11.00 | $10.98 | 7,258,630 |
2018-12-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.83 | 0 |
2018-12-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.83 | 0 |
2018-12-24 | $10.54 | $10.94 | $10.54 | $10.85 | $10.83 | 3,726,350 |
2018-12-21 | $10.50 | $11.49 | $10.44 | $10.89 | $10.87 | 8,954,630 |
2018-12-20 | $10.30 | $10.64 | $10.27 | $10.58 | $10.56 | 4,159,370 |
2018-12-19 | $10.65 | $10.65 | $10.16 | $10.48 | $10.46 | 3,273,120 |
2018-12-18 | $10.46 | $10.80 | $10.40 | $10.52 | $10.50 | 1,946,300 |
2018-12-17 | $10.60 | $10.72 | $10.40 | $10.60 | $10.58 | 1,510,600 |
2018-12-14 | $10.98 | $11.00 | $10.66 | $10.67 | $10.65 | 2,837,310 |
2018-12-13 | $11.06 | $11.10 | $10.86 | $10.99 | $10.97 | 2,692,620 |
2018-12-12 | $10.95 | $11.05 | $10.88 | $11.00 | $10.98 | 1,856,610 |
2018-12-11 | $10.94 | $11.00 | $10.76 | $10.99 | $10.97 | 2,821,400 |
2018-12-10 | $10.85 | $11.05 | $10.26 | $10.94 | $10.92 | 2,696,630 |
2018-12-07 | $10.90 | $11.07 | $10.86 | $11.00 | $10.98 | 2,281,870 |
2018-12-06 | $11.20 | $11.30 | $10.77 | $10.98 | $10.96 | 4,592,960 |
2018-12-05 | $11.11 | $11.35 | $11.11 | $11.21 | $11.19 | 3,803,930 |
2018-12-04 | $11.49 | $11.61 | $11.42 | $11.56 | $11.54 | 3,632,020 |
2018-12-03 | $11.50 | $11.68 | $11.41 | $11.50 | $11.48 | 4,932,630 |
2018-11-30 | $11.11 | $11.45 | $10.78 | $11.28 | $11.26 | 5,351,790 |
2018-11-29 | $11.69 | $11.93 | $11.26 | $11.26 | $11.24 | 5,204,620 |
2018-11-28 | $11.55 | $11.71 | $11.33 | $11.58 | $11.56 | 4,705,300 |
2018-11-27 | $11.50 | $11.67 | $11.40 | $11.59 | $11.57 | 4,381,940 |
2018-11-26 | $11.23 | $11.62 | $11.23 | $11.40 | $11.38 | 3,686,110 |
2018-11-23 | $11.74 | $11.88 | $11.16 | $11.49 | $11.47 | 8,400,510 |
2018-11-22 | $12.04 | $12.05 | $11.77 | $11.90 | $11.88 | 5,770,750 |
2018-11-21 | $11.50 | $11.97 | $11.50 | $11.95 | $11.93 | 7,450,580 |
2018-11-20 | $12.30 | $12.36 | $11.64 | $11.70 | $11.68 | 11,810,000 |
2018-11-19 | $13.19 | $13.36 | $12.56 | $12.62 | $12.59 | 15,089,240 |
2018-11-16 | $12.76 | $13.00 | $12.38 | $12.88 | $12.85 | 20,145,540 |
2018-11-15 | $12.57 | $13.38 | $12.50 | $12.88 | $12.85 | 28,095,430 |
2018-11-14 | $11.96 | $12.58 | $11.81 | $12.42 | $12.39 | 9,987,050 |
2018-11-13 | $11.71 | $12.24 | $11.66 | $12.05 | $12.02 | 7,407,530 |
2018-11-12 | $11.74 | $12.19 | $11.53 | $11.97 | $11.94 | 5,082,900 |
2018-11-09 | $11.95 | $12.19 | $11.72 | $11.77 | $11.75 | 3,996,710 |
2018-11-08 | $11.60 | $12.30 | $11.44 | $12.00 | $11.97 | 7,355,170 |
2018-11-07 | $11.68 | $11.94 | $11.43 | $11.70 | $11.68 | 7,462,080 |
2018-11-06 | $11.90 | $12.42 | $11.78 | $11.98 | $11.95 | 9,849,740 |
2018-11-05 | $10.88 | $11.77 | $10.80 | $11.61 | $11.59 | 7,681,930 |
2018-11-02 | $10.81 | $11.00 | $10.65 | $10.88 | $10.86 | 2,246,160 |
2018-11-01 | $10.79 | $11.12 | $10.63 | $10.64 | $10.62 | 2,287,290 |
2018-10-31 | $10.62 | $10.85 | $10.58 | $10.70 | $10.68 | 1,852,430 |
2018-10-30 | $10.62 | $10.68 | $10.33 | $10.62 | $10.60 | 1,297,690 |
2018-10-29 | $10.42 | $10.76 | $10.25 | $10.57 | $10.55 | 1,637,140 |
2018-10-26 | $10.80 | $10.89 | $10.66 | $10.67 | $10.65 | 1,466,380 |
2018-10-25 | $10.51 | $10.79 | $10.40 | $10.74 | $10.72 | 1,657,940 |
2018-10-24 | $10.36 | $10.93 | $10.21 | $10.85 | $10.83 | 2,409,900 |
2018-10-23 | $10.70 | $10.75 | $10.41 | $10.47 | $10.45 | 1,728,000 |
2018-10-22 | $10.29 | $10.94 | $10.29 | $10.75 | $10.73 | 3,271,050 |
2018-10-19 | $9.70 | $10.40 | $9.60 | $10.29 | $10.27 | 2,357,790 |
2018-10-18 | $10.05 | $10.20 | $9.75 | $9.80 | $9.78 | 1,767,170 |
2018-10-17 | $10.20 | $10.28 | $9.82 | $10.06 | $10.04 | 1,827,160 |
2018-10-16 | $10.20 | $10.20 | $9.82 | $10.05 | $10.03 | 1,795,850 |
2018-10-15 | $10.25 | $10.41 | $10.08 | $10.18 | $10.16 | 1,190,830 |
2018-10-12 | $10.14 | $10.28 | $9.30 | $10.28 | $10.26 | 2,781,960 |
2018-10-11 | $10.20 | $10.87 | $9.86 | $10.30 | $10.28 | 4,237,600 |
2018-10-10 | $10.91 | $11.03 | $10.85 | $10.95 | $10.93 | 866,370 |
2018-10-09 | $10.85 | $11.08 | $10.80 | $11.00 | $10.98 | 1,207,090 |
2018-10-08 | $11.26 | $11.26 | $10.76 | $10.85 | $10.83 | 1,417,880 |
2018-10-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.33 | 0 |
2018-10-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.33 | 0 |
2018-10-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.33 | 0 |
2018-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.33 | 0 |
2018-10-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.33 | 0 |
2018-09-28 | $11.01 | $11.43 | $11.01 | $11.35 | $11.33 | 1,605,180 |
2018-09-27 | $11.19 | $11.19 | $10.88 | $11.14 | $11.12 | 2,363,890 |
2018-09-26 | $11.22 | $11.23 | $11.07 | $11.14 | $11.12 | 1,165,660 |
2018-09-25 | $11.10 | $11.24 | $11.04 | $11.23 | $11.21 | 1,402,110 |
2018-09-24 | $11.16 | $11.16 | $11.16 | $11.16 | $11.14 | 0 |
2018-09-21 | $11.07 | $11.17 | $10.98 | $11.16 | $11.14 | 1,863,610 |
2018-09-20 | $11.01 | $11.10 | $10.90 | $11.05 | $11.03 | 1,556,900 |
2018-09-19 | $10.86 | $11.06 | $10.85 | $11.03 | $11.01 | 1,684,450 |
2018-09-18 | $10.88 | $11.07 | $10.73 | $10.96 | $10.94 | 1,817,930 |
2018-09-17 | $10.91 | $11.00 | $10.77 | $10.93 | $10.91 | 1,278,300 |
2018-09-14 | $11.08 | $11.10 | $10.88 | $11.05 | $11.03 | 1,394,750 |
2018-09-13 | $11.01 | $11.10 | $10.80 | $11.08 | $11.06 | 1,592,920 |
2018-09-12 | $11.05 | $11.15 | $10.92 | $10.92 | $10.90 | 1,427,210 |
2018-09-11 | $11.00 | $11.14 | $10.88 | $11.08 | $11.06 | 1,911,160 |
2018-09-10 | $11.43 | $11.48 | $10.90 | $11.00 | $10.98 | 3,053,070 |
2018-09-07 | $11.51 | $11.71 | $11.45 | $11.48 | $11.46 | 2,262,250 |
2018-09-06 | $11.60 | $11.79 | $11.41 | $11.50 | $11.48 | 2,345,350 |
2018-09-05 | $11.90 | $11.93 | $11.49 | $11.70 | $11.68 | 3,732,390 |
2018-09-04 | $11.86 | $12.03 | $11.71 | $11.97 | $11.94 | 2,291,660 |
2018-09-03 | $11.85 | $12.03 | $11.65 | $11.92 | $11.90 | 1,837,700 |
2018-08-31 | $11.95 | $12.07 | $11.82 | $12.00 | $11.97 | 2,012,390 |
2018-08-30 | $12.31 | $12.38 | $11.92 | $12.05 | $12.02 | 3,268,340 |
2018-08-29 | $12.15 | $12.38 | $12.07 | $12.38 | $12.35 | 3,387,210 |
2018-08-28 | $12.30 | $12.42 | $12.12 | $12.22 | $12.19 | 3,121,510 |
2018-08-27 | $12.11 | $12.35 | $12.06 | $12.28 | $12.25 | 3,645,390 |
2018-08-24 | $11.93 | $12.04 | $11.82 | $12.00 | $11.97 | 2,613,120 |
2018-08-23 | $11.80 | $12.04 | $11.76 | $11.92 | $11.90 | 2,872,740 |
2018-08-22 | $11.98 | $12.10 | $11.71 | $11.80 | $11.78 | 2,223,570 |
2018-08-21 | $11.89 | $12.15 | $11.82 | $12.05 | $12.02 | 2,457,980 |
2018-08-20 | $11.90 | $11.95 | $11.52 | $11.95 | $11.93 | 3,472,470 |
2018-08-17 | $11.70 | $12.05 | $11.67 | $12.00 | $11.97 | 3,974,470 |
2018-08-16 | $12.00 | $12.20 | $11.60 | $11.62 | $11.60 | 3,850,550 |
2018-08-15 | $12.11 | $12.51 | $12.07 | $12.22 | $12.19 | 4,775,740 |
2018-08-14 | $12.13 | $12.30 | $12.10 | $12.15 | $12.12 | 2,279,640 |
2018-08-13 | $12.02 | $12.35 | $11.85 | $12.26 | $12.23 | 3,201,360 |
2018-08-10 | $11.93 | $12.15 | $11.91 | $12.06 | $12.03 | 2,326,060 |
2018-08-09 | $11.69 | $12.17 | $11.56 | $12.00 | $11.97 | 3,688,970 |
2018-08-08 | $11.90 | $11.92 | $11.50 | $11.74 | $11.72 | 3,221,490 |
2018-08-07 | $11.75 | $11.95 | $11.55 | $11.95 | $11.93 | 3,709,780 |
2018-08-06 | $12.02 | $12.24 | $11.67 | $11.74 | $11.72 | 2,819,960 |
2018-08-03 | $11.98 | $12.41 | $11.87 | $12.20 | $12.17 | 3,941,180 |
2018-08-02 | $12.28 | $12.28 | $11.20 | $12.16 | $12.13 | 8,589,730 |
2018-08-01 | $12.70 | $12.75 | $12.30 | $12.42 | $12.39 | 5,495,520 |
2018-07-31 | $12.81 | $12.86 | $12.60 | $12.65 | $12.62 | 4,110,860 |
2018-07-30 | $12.87 | $12.88 | $12.50 | $12.88 | $12.85 | 6,245,190 |
2018-07-27 | $12.53 | $13.33 | $12.42 | $12.95 | $12.92 | 11,532,980 |
2018-07-26 | $12.87 | $12.95 | $12.56 | $12.77 | $12.74 | 5,965,530 |
2018-07-25 | $12.84 | $13.11 | $12.80 | $12.87 | $12.84 | 6,324,060 |
2018-07-24 | $12.89 | $13.09 | $12.73 | $12.97 | $12.94 | 8,790,200 |
2018-07-23 | $12.50 | $13.60 | $12.50 | $12.93 | $12.90 | 14,758,940 |
2018-07-20 | $12.22 | $12.50 | $12.09 | $12.37 | $12.34 | 5,598,940 |
2018-07-19 | $12.01 | $12.39 | $12.00 | $12.25 | $12.22 | 7,265,020 |
2018-07-18 | $12.60 | $12.65 | $12.02 | $12.02 | $11.99 | 8,071,340 |
2018-07-17 | $12.35 | $12.64 | $12.18 | $12.60 | $12.57 | 7,041,760 |
2018-07-16 | $12.31 | $12.56 | $12.00 | $12.50 | $12.47 | 6,899,600 |
2018-07-13 | $12.20 | $12.75 | $12.10 | $12.31 | $12.28 | 9,180,230 |
2018-07-12 | $11.84 | $12.34 | $11.69 | $12.22 | $12.19 | 6,509,910 |
2018-07-11 | $12.00 | $12.16 | $11.56 | $11.88 | $11.86 | 5,607,580 |
2018-07-10 | $17.97 | $18.38 | $17.68 | $18.35 | $12.26 | 4,750,160 |
2018-07-09 | $17.51 | $17.94 | $17.51 | $17.92 | $11.98 | 2,522,990 |
2018-07-06 | $17.34 | $17.51 | $16.54 | $17.50 | $11.69 | 4,903,670 |
2018-07-05 | $17.69 | $18.03 | $17.28 | $17.28 | $11.55 | 3,247,750 |
2018-07-04 | $18.26 | $18.26 | $17.40 | $17.46 | $11.67 | 4,615,710 |
2018-07-03 | $17.74 | $18.33 | $17.68 | $18.30 | $12.23 | 4,669,760 |
2018-07-02 | $18.19 | $18.40 | $17.85 | $17.89 | $11.96 | 3,640,970 |
2018-06-29 | $17.49 | $18.18 | $17.40 | $18.13 | $12.12 | 3,663,910 |
2018-06-28 | $18.08 | $18.18 | $17.50 | $17.50 | $11.69 | 3,789,690 |
2018-06-27 | $18.18 | $18.39 | $17.91 | $18.10 | $12.10 | 3,957,020 |
2018-06-26 | $17.30 | $18.39 | $17.14 | $18.10 | $12.10 | 6,381,500 |
2018-06-25 | $17.16 | $17.65 | $16.96 | $17.60 | $11.76 | 6,216,280 |
2018-06-22 | $16.96 | $17.21 | $16.82 | $17.06 | $11.40 | 3,746,840 |
2018-06-21 | $16.97 | $17.16 | $16.36 | $16.95 | $11.33 | 6,395,940 |
2018-06-20 | $16.11 | $17.10 | $15.62 | $17.00 | $11.36 | 9,138,140 |
2018-06-19 | $17.67 | $17.67 | $16.55 | $16.60 | $11.09 | 11,822,990 |
2018-06-18 | $18.39 | $18.39 | $18.39 | $18.39 | $12.29 | 0 |
2018-06-15 | $19.02 | $19.03 | $16.97 | $18.39 | $12.29 | 14,041,810 |
2018-06-14 | $19.01 | $19.30 | $18.50 | $18.86 | $12.60 | 8,336,910 |
2018-06-13 | $19.75 | $20.45 | $19.42 | $19.48 | $13.02 | 13,172,300 |
2018-06-12 | $19.02 | $20.90 | $18.68 | $19.95 | $13.33 | 19,543,310 |
2018-06-11 | $18.93 | $19.35 | $18.48 | $19.00 | $12.70 | 7,701,260 |
2018-06-08 | $18.80 | $19.00 | $18.38 | $18.90 | $12.63 | 6,475,970 |
2018-06-07 | $18.72 | $19.37 | $18.36 | $19.06 | $12.74 | 8,766,040 |
2018-06-06 | $18.52 | $18.83 | $18.40 | $18.56 | $12.40 | 4,587,320 |
2018-06-05 | $18.23 | $18.60 | $18.14 | $18.56 | $12.40 | 5,222,750 |
2018-06-04 | $18.29 | $18.45 | $17.83 | $18.14 | $12.12 | 4,013,560 |
2018-06-01 | $17.68 | $18.43 | $17.61 | $18.29 | $12.22 | 7,969,150 |
2018-05-31 | $16.85 | $18.10 | $16.29 | $17.99 | $12.02 | 8,476,230 |
2018-05-30 | $17.30 | $17.60 | $16.70 | $16.70 | $11.16 | 4,056,450 |
2018-05-29 | $17.56 | $17.86 | $17.44 | $17.80 | $11.90 | 3,757,480 |
2018-05-28 | $17.54 | $17.94 | $17.38 | $17.76 | $11.87 | 3,536,790 |
2018-05-25 | $18.06 | $18.13 | $17.71 | $17.76 | $11.87 | 3,777,430 |
2018-05-24 | $18.48 | $18.48 | $18.03 | $18.08 | $12.08 | 3,892,290 |
2018-05-23 | $18.39 | $18.65 | $17.89 | $18.42 | $12.31 | 6,785,220 |
2018-05-22 | $18.35 | $18.45 | $18.10 | $18.39 | $12.29 | 4,030,980 |
2018-05-21 | $18.21 | $18.46 | $18.21 | $18.35 | $12.26 | 4,117,530 |
2018-05-18 | $18.04 | $18.35 | $17.83 | $18.16 | $12.14 | 4,951,690 |
2018-05-17 | $18.65 | $18.73 | $17.93 | $17.99 | $12.02 | 7,777,070 |
2018-05-16 | $19.29 | $19.29 | $18.68 | $18.68 | $12.48 | 6,238,230 |
2018-05-15 | $19.05 | $19.39 | $18.89 | $19.39 | $12.96 | 5,693,110 |
2018-05-14 | $18.96 | $19.23 | $18.81 | $19.06 | $12.74 | 5,659,380 |
2018-05-11 | $19.26 | $19.44 | $18.93 | $19.00 | $12.70 | 6,746,930 |
2018-05-10 | $19.55 | $19.69 | $19.23 | $19.26 | $12.87 | 5,461,610 |
2018-05-09 | $19.53 | $19.85 | $19.03 | $19.56 | $13.07 | 10,403,460 |
2018-05-08 | $19.60 | $19.60 | $19.25 | $19.45 | $13.00 | 7,644,600 |
2018-05-07 | $19.56 | $19.85 | $19.33 | $19.62 | $13.11 | 11,825,590 |
2018-05-04 | $18.90 | $19.65 | $18.76 | $19.47 | $13.01 | 14,791,090 |
2018-05-03 | $18.90 | $19.05 | $18.27 | $19.01 | $12.70 | 12,145,100 |
2018-05-02 | $18.33 | $18.96 | $18.30 | $18.93 | $12.65 | 13,154,520 |
2018-05-01 | $18.20 | $18.20 | $18.20 | $18.20 | $12.16 | 0 |
2018-04-30 | $18.20 | $18.20 | $18.20 | $18.20 | $12.16 | 0 |
2018-04-27 | $18.20 | $18.44 | $17.96 | $18.20 | $12.16 | 6,065,480 |
2018-04-26 | $18.45 | $18.50 | $17.90 | $18.08 | $12.08 | 5,263,670 |
2018-04-25 | $18.40 | $18.79 | $18.27 | $18.52 | $12.38 | 7,259,090 |
2018-04-24 | $17.84 | $18.35 | $17.60 | $18.35 | $12.26 | 7,052,800 |
2018-04-23 | $17.87 | $18.09 | $16.82 | $17.53 | $11.71 | 6,514,210 |
2018-04-20 | $18.52 | $18.64 | $17.75 | $17.78 | $11.88 | 7,668,600 |
2018-04-19 | $18.63 | $18.90 | $18.50 | $18.60 | $12.43 | 9,070,550 |
2018-04-18 | $18.15 | $18.67 | $17.81 | $18.59 | $12.42 | 8,520,700 |
2018-04-17 | $18.78 | $18.85 | $17.83 | $18.10 | $12.10 | 7,118,620 |
2018-04-16 | $18.00 | $18.69 | $17.82 | $18.60 | $12.43 | 6,622,470 |
2018-04-13 | $18.77 | $18.97 | $18.24 | $18.28 | $12.22 | 6,273,970 |
2018-04-12 | $18.51 | $18.90 | $18.40 | $18.40 | $12.30 | 5,798,100 |
2018-04-11 | $18.85 | $19.08 | $18.49 | $18.79 | $12.56 | 8,100,400 |
2018-04-10 | $18.85 | $18.99 | $18.32 | $18.88 | $12.62 | 9,505,500 |
2018-04-09 | $18.47 | $18.94 | $18.20 | $18.78 | $12.55 | 8,972,480 |
2018-04-06 | $18.47 | $18.47 | $18.47 | $18.47 | $12.34 | 0 |
2018-04-05 | $18.47 | $18.47 | $18.47 | $18.47 | $12.34 | 0 |
2018-04-04 | $19.35 | $19.38 | $18.47 | $18.47 | $12.34 | 11,537,440 |
2018-04-03 | $19.00 | $19.41 | $18.35 | $19.41 | $12.97 | 18,347,060 |
2018-04-02 | $20.25 | $21.80 | $19.82 | $19.86 | $13.27 | 21,014,440 |
2018-03-30 | $19.50 | $19.96 | $19.10 | $19.91 | $13.31 | 19,266,690 |
2018-03-29 | $19.34 | $19.68 | $18.89 | $19.26 | $12.87 | 13,824,100 |
2018-03-28 | $19.12 | $19.88 | $18.98 | $19.15 | $12.80 | 16,747,040 |
2018-03-27 | $19.19 | $19.97 | $18.71 | $19.52 | $13.04 | 23,015,890 |
2018-03-26 | $18.00 | $19.02 | $17.88 | $18.92 | $12.64 | 16,853,920 |
2018-03-23 | $18.80 | $19.13 | $17.73 | $17.88 | $11.95 | 24,152,460 |
2018-03-22 | $20.07 | $20.36 | $19.32 | $19.70 | $13.16 | 19,635,500 |
2018-03-21 | $20.82 | $21.52 | $19.81 | $19.85 | $13.27 | 27,417,370 |
2018-03-20 | $20.40 | $21.15 | $20.31 | $20.70 | $13.83 | 15,540,030 |
2018-03-19 | $21.18 | $21.39 | $20.10 | $20.85 | $13.93 | 22,060,230 |
2018-03-16 | $21.08 | $22.66 | $21.08 | $21.50 | $14.37 | 36,241,840 |
2018-03-15 | $20.72 | $21.23 | $19.81 | $20.93 | $13.99 | 29,494,060 |
2018-03-14 | $22.50 | $22.70 | $20.27 | $20.60 | $13.77 | 30,095,950 |
2018-03-13 | $21.77 | $21.77 | $21.77 | $21.77 | $14.55 | 2,134,590 |
2018-03-12 | $18.83 | $19.79 | $18.83 | $19.79 | $13.23 | 9,358,640 |
2018-03-09 | $17.53 | $18.18 | $17.40 | $17.99 | $12.02 | 7,871,790 |
2018-03-08 | $17.40 | $17.69 | $17.14 | $17.52 | $11.71 | 4,545,560 |
2018-03-07 | $17.28 | $18.15 | $17.26 | $17.53 | $11.71 | 7,782,010 |
2018-03-06 | $16.98 | $17.88 | $16.88 | $17.26 | $11.53 | 9,843,490 |
2018-03-05 | $15.65 | $16.29 | $15.47 | $16.25 | $10.86 | 5,459,760 |
2018-03-02 | $15.50 | $15.65 | $15.33 | $15.47 | $10.34 | 2,762,530 |
2018-03-01 | $15.40 | $15.52 | $15.03 | $15.48 | $10.34 | 2,857,400 |
2018-02-28 | $15.50 | $15.60 | $15.20 | $15.47 | $10.34 | 2,190,870 |
2018-02-27 | $15.43 | $15.68 | $15.11 | $15.38 | $10.28 | 3,103,400 |
2018-02-26 | $15.49 | $15.58 | $15.30 | $15.43 | $10.31 | 2,823,600 |
2018-02-23 | $15.63 | $15.66 | $15.34 | $15.45 | $10.32 | 1,489,000 |
2018-02-22 | $15.73 | $15.92 | $15.60 | $15.64 | $10.45 | 1,688,500 |
2018-02-21 | $15.77 | $15.77 | $15.77 | $15.77 | $10.54 | 0 |
2018-02-20 | $15.77 | $15.77 | $15.77 | $15.77 | $10.54 | 0 |
2018-02-19 | $15.77 | $15.77 | $15.77 | $15.77 | $10.54 | 0 |
2018-02-16 | $15.77 | $15.77 | $15.77 | $15.77 | $10.54 | 0 |
2018-02-15 | $15.77 | $15.77 | $15.77 | $15.77 | $10.54 | 0 |
2018-02-14 | $15.50 | $15.89 | $15.24 | $15.77 | $10.54 | 1,629,630 |
2018-02-13 | $15.55 | $15.60 | $15.30 | $15.50 | $10.36 | 1,090,030 |
2018-02-12 | $15.35 | $15.67 | $14.97 | $15.50 | $10.36 | 2,347,430 |
2018-02-09 | $15.14 | $15.52 | $14.42 | $15.10 | $10.09 | 2,836,500 |
2018-02-08 | $15.88 | $15.88 | $15.15 | $15.28 | $10.21 | 2,892,700 |
2018-02-07 | $14.59 | $14.80 | $13.11 | $14.69 | $9.82 | 4,617,250 |
2018-02-06 | $16.19 | $16.19 | $14.57 | $14.57 | $9.74 | 3,345,600 |
2018-02-05 | $16.29 | $16.29 | $16.05 | $16.19 | $10.82 | 1,238,300 |
2018-02-02 | $16.28 | $16.44 | $16.00 | $16.28 | $10.88 | 1,032,350 |
2018-02-01 | $16.22 | $16.55 | $15.80 | $16.35 | $10.93 | 2,134,800 |
2018-01-31 | $16.40 | $16.45 | $16.15 | $16.30 | $10.89 | 698,700 |
2018-01-30 | $16.32 | $16.55 | $16.08 | $16.49 | $11.02 | 1,481,000 |
2018-01-29 | $16.60 | $16.62 | $16.31 | $16.49 | $11.02 | 812,400 |
2018-01-26 | $16.56 | $16.78 | $16.38 | $16.63 | $11.11 | 1,071,500 |
2018-01-25 | $16.52 | $16.88 | $16.46 | $16.55 | $11.06 | 1,229,260 |
2018-01-24 | $16.40 | $16.80 | $16.37 | $16.63 | $11.11 | 1,510,500 |
2018-01-23 | $16.51 | $16.61 | $16.40 | $16.50 | $11.03 | 684,900 |
2018-01-22 | $16.55 | $16.60 | $16.17 | $16.58 | $11.08 | 757,400 |
2018-01-19 | $16.49 | $16.69 | $16.49 | $16.52 | $11.04 | 575,000 |
2018-01-18 | $16.72 | $16.88 | $16.60 | $16.67 | $11.14 | 744,510 |
2018-01-17 | $16.90 | $16.94 | $16.58 | $16.81 | $11.23 | 685,500 |
2018-01-16 | $16.77 | $17.00 | $16.56 | $16.91 | $11.30 | 1,063,080 |
2018-01-15 | $16.30 | $16.90 | $16.18 | $16.73 | $11.18 | 1,023,400 |
2018-01-12 | $16.95 | $17.14 | $16.64 | $16.73 | $11.18 | 954,940 |
2018-01-11 | $16.75 | $16.92 | $16.55 | $16.90 | $11.29 | 909,800 |
2018-01-10 | $16.65 | $16.85 | $16.57 | $16.75 | $11.19 | 567,300 |
2018-01-09 | $16.73 | $16.94 | $16.61 | $16.76 | $11.20 | 615,500 |
2018-01-08 | $16.69 | $16.78 | $16.40 | $16.75 | $11.19 | 1,012,000 |
2018-01-05 | $16.71 | $16.71 | $16.42 | $16.61 | $11.10 | 755,600 |
2018-01-04 | $16.85 | $16.98 | $16.63 | $16.71 | $11.17 | 741,100 |
2018-01-03 | $16.88 | $17.31 | $16.82 | $16.84 | $11.25 | 950,960 |
2018-01-02 | $16.71 | $17.50 | $16.71 | $17.00 | $11.36 | 977,750 |
2018-01-01 | $16.85 | $16.85 | $16.85 | $16.85 | $11.26 | 0 |
2017-12-29 | $16.73 | $16.94 | $16.52 | $16.85 | $11.26 | 1,539,230 |
2017-12-28 | $16.20 | $17.00 | $16.05 | $16.76 | $11.20 | 4,037,150 |
2017-12-27 | $17.20 | $17.20 | $16.01 | $16.20 | $10.83 | 2,473,610 |
2017-12-26 | $17.60 | $17.60 | $17.09 | $17.12 | $11.44 | 1,953,960 |
2017-12-25 | $17.81 | $17.81 | $17.56 | $17.63 | $11.78 | 627,700 |
2017-12-22 | $17.67 | $17.88 | $17.56 | $17.78 | $11.88 | 1,449,700 |
2017-12-21 | $17.87 | $17.90 | $17.59 | $17.79 | $11.89 | 2,101,500 |
2017-12-20 | $17.81 | $18.09 | $17.63 | $17.90 | $11.96 | 3,564,360 |
2017-12-19 | $17.73 | $18.15 | $17.73 | $17.89 | $11.96 | 2,170,800 |
2017-12-18 | $17.49 | $18.07 | $17.48 | $17.89 | $11.96 | 2,015,400 |
2017-12-15 | $17.84 | $17.84 | $17.30 | $17.62 | $11.77 | 1,776,300 |
2017-12-14 | $17.78 | $17.80 | $17.63 | $17.78 | $11.88 | 1,751,700 |
2017-12-13 | $17.70 | $17.97 | $17.70 | $17.86 | $11.94 | 1,181,500 |
2017-12-12 | $17.79 | $18.17 | $17.58 | $17.94 | $11.99 | 2,376,280 |
2017-12-11 | $18.18 | $18.18 | $17.70 | $17.88 | $11.95 | 2,135,500 |
2017-12-08 | $17.61 | $18.32 | $17.48 | $18.00 | $12.03 | 4,066,900 |
2017-12-07 | $17.12 | $17.70 | $17.00 | $17.62 | $11.77 | 2,952,160 |
2017-12-06 | $16.88 | $17.12 | $16.73 | $17.12 | $11.44 | 1,636,380 |
2017-12-05 | $16.79 | $17.05 | $16.57 | $16.88 | $11.28 | 2,121,700 |
2017-12-04 | $16.80 | $16.97 | $16.63 | $16.81 | $11.23 | 1,925,040 |
2017-12-01 | $16.25 | $17.12 | $16.12 | $16.91 | $11.30 | 3,883,740 |
2017-11-30 | $15.96 | $16.28 | $15.95 | $16.15 | $10.79 | 1,276,600 |
2017-11-29 | $16.06 | $16.06 | $15.93 | $16.05 | $10.73 | 931,800 |
2017-11-28 | $15.90 | $16.08 | $15.89 | $16.05 | $10.73 | 1,870,300 |
2017-11-27 | $16.12 | $16.12 | $15.90 | $15.98 | $10.68 | 856,940 |
2017-11-24 | $15.92 | $16.15 | $15.83 | $16.13 | $10.78 | 804,420 |
2017-11-23 | $16.00 | $16.11 | $15.77 | $16.00 | $10.69 | 1,040,510 |
2017-11-22 | $15.97 | $16.30 | $15.84 | $16.05 | $10.73 | 1,005,400 |
2017-11-21 | $16.14 | $16.14 | $15.87 | $15.97 | $10.67 | 1,043,600 |
2017-11-20 | $15.70 | $16.21 | $15.66 | $16.03 | $10.71 | 1,177,700 |
2017-11-17 | $16.06 | $16.40 | $15.66 | $15.93 | $10.65 | 2,323,900 |
2017-11-16 | $16.18 | $16.18 | $16.01 | $16.04 | $10.72 | 920,000 |
2017-11-15 | $15.82 | $16.10 | $15.70 | $16.05 | $10.73 | 1,152,320 |
2017-11-14 | $16.14 | $16.15 | $15.70 | $15.91 | $10.63 | 2,521,830 |
2017-11-13 | $16.31 | $16.38 | $16.00 | $16.17 | $10.81 | 1,428,900 |
2017-11-10 | $16.40 | $16.41 | $16.19 | $16.31 | $10.90 | 1,585,490 |
2017-11-09 | $16.60 | $16.69 | $16.36 | $16.50 | $11.03 | 1,318,500 |
2017-11-08 | $16.54 | $16.93 | $16.37 | $16.60 | $11.09 | 2,597,340 |
2017-11-07 | $16.38 | $16.38 | $16.00 | $16.36 | $10.93 | 3,403,050 |
2017-11-06 | $16.26 | $16.50 | $16.05 | $16.38 | $10.95 | 1,422,860 |
2017-11-03 | $16.18 | $16.76 | $15.90 | $16.36 | $10.93 | 2,940,700 |
2017-11-02 | $16.72 | $16.72 | $16.00 | $16.31 | $10.90 | 2,027,280 |
2017-11-01 | $16.45 | $16.99 | $16.21 | $16.70 | $11.16 | 5,276,900 |
2017-10-31 | $16.00 | $17.29 | $15.49 | $17.21 | $11.50 | 13,262,430 |
2017-10-30 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-27 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-26 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-25 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-24 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-23 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-20 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-19 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-18 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-17 | $17.21 | $17.21 | $17.21 | $17.21 | $11.50 | 0 |
2017-10-16 | $17.28 | $17.44 | $17.10 | $17.21 | $11.50 | 2,721,200 |
2017-10-13 | $17.74 | $17.74 | $17.47 | $17.59 | $11.75 | 1,820,110 |
2017-10-12 | $17.70 | $17.75 | $17.35 | $17.74 | $11.86 | 2,839,810 |
2017-10-11 | $18.00 | $18.10 | $17.27 | $17.74 | $11.86 | 5,028,470 |
2017-10-10 | $18.22 | $18.23 | $17.94 | $18.10 | $12.10 | 3,184,000 |
2017-10-09 | $18.22 | $18.44 | $18.00 | $18.21 | $12.17 | 2,555,380 |
2017-10-06 | $18.14 | $18.14 | $18.14 | $18.14 | $12.12 | 0 |
2017-10-05 | $18.14 | $18.14 | $18.14 | $18.14 | $12.12 | 0 |
2017-10-04 | $18.14 | $18.14 | $18.14 | $18.14 | $12.12 | 0 |
2017-10-03 | $18.14 | $18.14 | $18.14 | $18.14 | $12.12 | 0 |
2017-10-02 | $18.14 | $18.14 | $18.14 | $18.14 | $12.12 | 0 |
2017-09-29 | $17.81 | $18.38 | $17.75 | $18.14 | $12.12 | 3,227,950 |
2017-09-28 | $17.85 | $17.97 | $17.68 | $17.90 | $11.96 | 1,356,100 |
2017-09-27 | $18.07 | $18.07 | $17.76 | $17.85 | $11.93 | 1,488,310 |
2017-09-26 | $18.00 | $18.16 | $17.92 | $18.04 | $12.06 | 815,800 |
2017-09-25 | $18.22 | $18.22 | $17.95 | $18.05 | $12.06 | 1,199,680 |
2017-09-22 | $18.55 | $18.55 | $18.06 | $18.22 | $12.18 | 1,764,800 |
2017-09-21 | $18.77 | $18.77 | $18.32 | $18.48 | $12.35 | 2,450,590 |
2017-09-20 | $18.55 | $18.74 | $18.43 | $18.71 | $12.50 | 1,673,080 |
2017-09-19 | $18.52 | $18.66 | $18.38 | $18.55 | $12.40 | 1,615,310 |
2017-09-18 | $18.43 | $18.65 | $18.26 | $18.60 | $12.43 | 1,367,450 |
2017-09-15 | $18.45 | $18.58 | $18.33 | $18.36 | $12.27 | 1,636,800 |
2017-09-14 | $18.70 | $18.71 | $18.25 | $18.60 | $12.43 | 2,364,010 |
2017-09-13 | $18.60 | $18.78 | $18.58 | $18.71 | $12.50 | 1,271,320 |
2017-09-12 | $18.73 | $18.84 | $18.59 | $18.66 | $12.47 | 2,757,100 |
2017-09-11 | $18.93 | $18.93 | $18.59 | $18.65 | $12.46 | 3,021,010 |
2017-09-08 | $18.85 | $18.98 | $18.63 | $18.93 | $12.65 | 1,854,560 |
2017-09-07 | $19.03 | $19.22 | $18.74 | $18.74 | $12.52 | 3,404,350 |
2017-09-06 | $19.20 | $19.30 | $18.73 | $19.02 | $12.71 | 3,801,800 |
2017-09-05 | $19.49 | $19.49 | $19.00 | $19.17 | $12.81 | 5,280,010 |
2017-09-04 | $18.82 | $19.48 | $18.72 | $19.30 | $12.90 | 5,832,690 |
2017-09-01 | $18.89 | $18.95 | $18.68 | $18.88 | $12.62 | 3,278,400 |
2017-08-31 | $18.60 | $19.45 | $18.46 | $19.02 | $12.71 | 5,274,400 |
2017-08-30 | $18.28 | $18.68 | $18.24 | $18.58 | $12.42 | 3,018,530 |
2017-08-29 | $18.52 | $18.52 | $18.25 | $18.39 | $12.29 | 2,637,770 |
2017-08-28 | $17.49 | $18.58 | $17.46 | $18.56 | $12.40 | 7,632,420 |
2017-08-25 | $17.58 | $17.78 | $17.36 | $17.51 | $11.70 | 1,899,200 |
2017-08-24 | $17.31 | $17.57 | $17.31 | $17.38 | $11.61 | 1,471,000 |
2017-08-23 | $17.58 | $17.74 | $17.48 | $17.51 | $11.70 | 1,266,300 |
2017-08-22 | $17.52 | $17.78 | $17.49 | $17.58 | $11.75 | 1,964,910 |
2017-08-21 | $18.00 | $18.00 | $17.57 | $17.59 | $11.75 | 2,327,790 |
2017-08-18 | $18.05 | $18.10 | $17.79 | $17.81 | $11.90 | 3,509,470 |
2017-08-17 | $18.65 | $18.65 | $18.02 | $18.19 | $12.16 | 3,998,460 |
2017-08-16 | $18.19 | $18.52 | $18.01 | $18.24 | $12.19 | 3,037,010 |
2017-08-15 | $18.38 | $18.45 | $17.99 | $18.34 | $12.26 | 2,165,430 |
2017-08-14 | $17.74 | $18.37 | $17.70 | $18.30 | $12.23 | 2,615,600 |
2017-08-11 | $18.18 | $18.19 | $17.70 | $17.80 | $11.90 | 2,169,330 |
2017-08-10 | $18.20 | $18.75 | $17.92 | $18.21 | $12.17 | 3,560,270 |
2017-08-09 | $17.78 | $18.18 | $17.70 | $18.10 | $12.10 | 2,163,850 |
2017-08-08 | $17.89 | $17.94 | $17.63 | $17.88 | $11.95 | 1,763,000 |
2017-08-07 | $17.54 | $17.90 | $17.46 | $17.78 | $11.88 | 1,423,010 |
2017-08-04 | $17.55 | $17.73 | $17.38 | $17.55 | $11.73 | 901,590 |
2017-08-03 | $17.42 | $17.90 | $17.38 | $17.55 | $11.73 | 1,522,130 |
2017-08-02 | $17.51 | $17.66 | $17.46 | $17.54 | $11.72 | 1,061,110 |
2017-08-01 | $17.63 | $17.75 | $17.38 | $17.66 | $11.80 | 1,077,310 |
2017-07-31 | $17.51 | $17.72 | $17.36 | $17.59 | $11.75 | 1,404,530 |
2017-07-28 | $17.77 | $18.01 | $17.55 | $17.55 | $11.73 | 1,478,200 |
2017-07-27 | $17.01 | $18.10 | $16.79 | $18.01 | $12.04 | 4,303,260 |
2017-07-26 | $17.50 | $17.51 | $16.93 | $17.15 | $11.46 | 1,409,400 |
2017-07-25 | $17.51 | $17.64 | $17.33 | $17.50 | $11.69 | 908,350 |
2017-07-24 | $17.47 | $17.47 | $17.25 | $17.45 | $11.66 | 841,000 |
2017-07-21 | $17.39 | $17.48 | $17.18 | $17.46 | $11.67 | 2,030,380 |
2017-07-20 | $17.70 | $17.98 | $17.46 | $17.55 | $11.73 | 1,940,300 |
2017-07-19 | $17.70 | $17.86 | $17.42 | $17.80 | $11.90 | 1,664,880 |
2017-07-18 | $17.40 | $17.94 | $17.40 | $17.82 | $11.91 | 1,690,830 |
2017-07-17 | $18.21 | $18.52 | $16.80 | $17.67 | $11.81 | 3,253,630 |
2017-07-14 | $18.28 | $18.50 | $18.04 | $18.44 | $12.32 | 1,957,900 |
2017-07-13 | $18.30 | $19.32 | $18.21 | $18.50 | $12.36 | 4,856,220 |
2017-07-12 | $18.00 | $18.30 | $17.70 | $18.23 | $12.18 | 2,055,600 |
2017-07-11 | $18.03 | $18.28 | $17.81 | $18.11 | $12.10 | 1,978,740 |
2017-07-10 | $18.61 | $18.71 | $18.27 | $18.27 | $12.20 | 2,094,110 |
2017-07-07 | $18.37 | $18.70 | $18.29 | $18.67 | $12.47 | 2,549,280 |
2017-07-06 | $18.71 | $18.83 | $18.35 | $18.48 | $12.34 | 2,384,620 |
2017-07-05 | $18.50 | $18.74 | $18.40 | $18.70 | $12.49 | 3,421,560 |
2017-07-04 | $18.42 | $18.60 | $18.36 | $18.50 | $12.36 | 2,453,760 |
2017-07-03 | $18.28 | $18.64 | $18.14 | $18.53 | $12.38 | 4,027,090 |
2017-06-30 | $17.86 | $17.86 | $17.86 | $17.86 | $11.93 | 0 |
2017-06-29 | $17.86 | $17.86 | $17.86 | $17.86 | $11.93 | 0 |
2017-06-28 | $18.18 | $18.26 | $17.76 | $17.86 | $11.93 | 3,793,590 |
2017-06-27 | $18.55 | $18.70 | $18.27 | $18.28 | $12.21 | 4,764,030 |
2017-06-26 | $18.55 | $18.66 | $18.21 | $18.37 | $12.27 | 4,009,800 |
2017-06-23 | $18.47 | $18.56 | $18.05 | $18.48 | $12.34 | 4,037,340 |
2017-06-22 | $19.00 | $19.05 | $18.15 | $18.22 | $12.17 | 6,468,680 |
2017-06-21 | $18.40 | $19.18 | $18.30 | $18.90 | $12.62 | 13,002,450 |
2017-06-20 | $18.20 | $18.79 | $17.89 | $18.60 | $12.42 | 16,244,170 |
2017-06-19 | $15.70 | $17.88 | $15.70 | $17.88 | $11.94 | 14,301,080 |
2017-06-16 | $16.35 | $16.50 | $16.08 | $16.25 | $10.85 | 5,294,420 |
2017-06-15 | $16.51 | $16.81 | $15.26 | $16.70 | $11.15 | 8,415,400 |
2017-06-14 | $16.85 | $17.01 | $16.55 | $16.96 | $11.33 | 5,973,830 |
2017-06-13 | $17.50 | $17.61 | $16.94 | $17.16 | $11.46 | 11,370,650 |
2017-06-12 | $15.85 | $17.62 | $15.85 | $17.62 | $11.77 | 10,171,300 |
2017-06-09 | $16.09 | $16.22 | $15.90 | $16.02 | $10.70 | 2,325,660 |
2017-06-08 | $16.65 | $16.65 | $16.20 | $16.20 | $10.82 | 2,112,560 |
2017-06-07 | $17.00 | $17.00 | $16.51 | $16.70 | $11.15 | 4,031,400 |
2017-06-06 | $16.01 | $16.79 | $16.01 | $16.51 | $11.03 | 3,359,540 |
2017-06-05 | $15.80 | $16.28 | $15.61 | $16.28 | $10.87 | 2,920,150 |
2017-06-02 | $15.36 | $15.82 | $15.04 | $15.79 | $10.55 | 2,423,760 |
2017-06-01 | $15.44 | $15.51 | $15.01 | $15.33 | $10.24 | 2,874,540 |
2017-05-31 | $15.80 | $16.19 | $15.48 | $15.59 | $10.41 | 2,638,530 |
2017-05-30 | $15.59 | $15.59 | $15.59 | $15.59 | $10.41 | 0 |
2017-05-29 | $15.59 | $15.59 | $15.59 | $15.59 | $10.41 | 0 |
2017-05-26 | $15.50 | $15.66 | $15.20 | $15.59 | $10.41 | 2,079,730 |
2017-05-25 | $15.20 | $15.60 | $14.88 | $15.60 | $10.42 | 4,083,340 |
2017-05-24 | $15.90 | $16.05 | $14.28 | $15.57 | $10.40 | 5,123,850 |
2017-05-23 | $17.60 | $17.70 | $15.87 | $15.87 | $10.60 | 3,341,790 |
2017-05-22 | $18.07 | $18.19 | $17.56 | $17.63 | $11.77 | 1,959,280 |
2017-05-19 | $17.80 | $18.35 | $17.80 | $18.18 | $12.14 | 2,030,690 |
2017-05-18 | $18.14 | $18.16 | $17.83 | $17.95 | $11.99 | 2,310,600 |
2017-05-17 | $18.30 | $18.49 | $18.13 | $18.26 | $12.20 | 3,969,410 |
2017-05-16 | $18.50 | $18.78 | $17.96 | $18.29 | $12.22 | 4,934,650 |
2017-05-15 | $17.70 | $18.45 | $17.02 | $18.22 | $12.17 | 3,933,680 |
2017-05-12 | $16.50 | $17.32 | $16.32 | $17.16 | $11.46 | 3,660,080 |
2017-05-11 | $17.26 | $17.41 | $15.66 | $16.81 | $11.23 | 6,956,070 |
2017-05-10 | $17.98 | $18.12 | $17.21 | $17.40 | $11.62 | 2,551,200 |
2017-05-09 | $18.09 | $18.19 | $17.81 | $17.99 | $12.02 | 2,075,960 |
2017-05-08 | $18.31 | $18.53 | $18.00 | $18.13 | $12.11 | 1,646,450 |
2017-05-05 | $18.70 | $18.78 | $18.22 | $18.39 | $12.28 | 1,778,990 |
2017-05-04 | $18.11 | $18.87 | $18.10 | $18.70 | $12.49 | 3,457,240 |
2017-05-03 | $18.05 | $18.30 | $17.96 | $18.30 | $12.22 | 1,444,850 |
2017-05-02 | $18.05 | $18.47 | $17.86 | $18.22 | $12.17 | 2,540,890 |
2017-05-01 | $18.03 | $18.03 | $18.03 | $18.03 | $12.04 | 0 |
2017-04-28 | $17.96 | $18.22 | $17.79 | $18.03 | $12.04 | 3,437,060 |
2017-04-27 | $18.08 | $18.18 | $17.28 | $17.97 | $12.00 | 3,773,510 |
2017-04-26 | $17.65 | $18.29 | $17.59 | $18.08 | $12.08 | 3,855,620 |
2017-04-25 | $17.41 | $17.80 | $17.41 | $17.65 | $11.79 | 1,065,780 |
2017-04-24 | $18.13 | $18.13 | $17.11 | $17.58 | $11.74 | 1,765,400 |
2017-04-21 | $17.75 | $18.40 | $17.50 | $18.13 | $12.11 | 2,983,730 |
2017-04-20 | $17.61 | $17.85 | $17.30 | $17.75 | $11.86 | 1,720,740 |
2017-04-19 | $17.80 | $17.95 | $17.30 | $17.61 | $11.76 | 1,627,150 |
2017-04-18 | $17.99 | $18.25 | $17.73 | $17.76 | $11.86 | 2,035,230 |
2017-04-17 | $18.19 | $18.29 | $17.80 | $17.98 | $12.01 | 2,296,060 |
2017-04-14 | $18.23 | $18.66 | $17.85 | $18.10 | $12.09 | 2,524,920 |
2017-04-13 | $18.68 | $18.93 | $18.40 | $18.49 | $12.35 | 1,989,120 |
2017-04-12 | $18.62 | $18.91 | $18.41 | $18.68 | $12.48 | 1,704,900 |
2017-04-11 | $19.00 | $19.40 | $17.72 | $18.89 | $12.62 | 5,793,570 |
2017-04-10 | $20.20 | $20.20 | $19.25 | $19.25 | $12.86 | 4,399,480 |
2017-04-07 | $20.59 | $20.68 | $20.29 | $20.36 | $13.60 | 1,496,760 |
2017-04-06 | $20.45 | $20.76 | $20.31 | $20.43 | $13.65 | 1,938,530 |
2017-04-05 | $19.93 | $20.70 | $19.77 | $20.28 | $13.54 | 1,775,140 |
2017-04-04 | $19.93 | $19.93 | $19.93 | $19.93 | $13.31 | 0 |
2017-04-03 | $19.93 | $19.93 | $19.93 | $19.93 | $13.31 | 0 |
2017-03-31 | $19.70 | $19.95 | $19.46 | $19.93 | $13.31 | 2,437,110 |
2017-03-30 | $20.37 | $20.51 | $19.46 | $19.73 | $13.18 | 3,463,580 |
2017-03-29 | $20.53 | $20.77 | $20.15 | $20.53 | $13.71 | 2,269,200 |
2017-03-28 | $20.90 | $21.10 | $20.40 | $20.52 | $13.71 | 3,162,460 |
2017-03-27 | $21.30 | $21.48 | $20.88 | $20.90 | $13.96 | 2,076,500 |
2017-03-24 | $21.45 | $21.64 | $21.22 | $21.35 | $14.26 | 2,600,620 |
2017-03-23 | $20.65 | $21.45 | $20.65 | $21.41 | $14.30 | 3,770,380 |
2017-03-22 | $21.59 | $21.59 | $20.81 | $20.82 | $13.91 | 3,221,880 |
2017-03-21 | $21.40 | $21.52 | $21.23 | $21.36 | $14.27 | 1,501,480 |
2017-03-20 | $21.61 | $21.76 | $20.98 | $21.44 | $14.32 | 5,453,730 |
2017-03-17 | $22.05 | $22.20 | $21.54 | $21.61 | $14.43 | 3,739,030 |
2017-03-16 | $21.85 | $22.06 | $21.62 | $21.97 | $14.67 | 3,585,150 |
2017-03-15 | $21.65 | $21.97 | $21.51 | $21.75 | $14.53 | 2,811,110 |
2017-03-14 | $21.61 | $22.22 | $21.61 | $21.72 | $14.51 | 4,123,210 |
2017-03-13 | $21.57 | $21.73 | $21.25 | $21.61 | $14.43 | 2,718,820 |
2017-03-10 | $22.20 | $22.21 | $21.52 | $21.52 | $14.37 | 4,051,060 |
2017-03-09 | $21.60 | $22.12 | $21.46 | $22.03 | $14.71 | 4,937,820 |
2017-03-08 | $21.58 | $21.99 | $21.36 | $21.60 | $14.43 | 4,134,480 |
2017-03-07 | $21.48 | $21.75 | $21.28 | $21.52 | $14.37 | 3,989,670 |
2017-03-06 | $20.60 | $21.80 | $20.55 | $21.41 | $14.30 | 6,828,260 |
2017-03-03 | $20.10 | $20.86 | $20.10 | $20.60 | $13.76 | 3,438,860 |
2017-03-02 | $20.67 | $20.81 | $20.20 | $20.37 | $13.61 | 3,143,700 |
2017-03-01 | $20.75 | $21.00 | $20.55 | $20.75 | $13.86 | 3,018,930 |
2017-02-28 | $20.91 | $21.18 | $20.50 | $20.75 | $13.86 | 3,568,720 |
2017-02-27 | $21.45 | $21.67 | $20.67 | $20.75 | $13.86 | 4,786,480 |
2017-02-24 | $20.81 | $21.88 | $20.67 | $21.35 | $14.26 | 6,728,400 |
2017-02-23 | $20.59 | $21.02 | $20.35 | $20.79 | $13.89 | 5,686,870 |
2017-02-22 | $20.56 | $21.05 | $20.25 | $20.60 | $13.76 | 6,451,400 |
2017-02-21 | $20.39 | $21.20 | $19.95 | $20.77 | $13.87 | 10,437,310 |
2017-02-20 | $18.76 | $20.54 | $18.49 | $20.54 | $13.72 | 8,403,000 |
2017-02-17 | $19.04 | $19.09 | $18.50 | $18.67 | $12.47 | 1,976,420 |
2017-02-16 | $18.85 | $19.07 | $18.68 | $18.95 | $12.66 | 1,924,890 |
2017-02-15 | $19.37 | $19.45 | $18.00 | $18.88 | $12.61 | 2,479,100 |
2017-02-14 | $19.60 | $19.62 | $19.28 | $19.29 | $12.88 | 2,213,480 |
2017-02-13 | $19.50 | $19.66 | $19.28 | $19.59 | $13.08 | 2,285,630 |
2017-02-10 | $19.72 | $19.72 | $19.40 | $19.49 | $13.02 | 2,473,240 |
2017-02-09 | $19.36 | $19.93 | $19.10 | $19.75 | $13.19 | 4,392,040 |
2017-02-08 | $19.01 | $19.40 | $18.60 | $19.40 | $12.96 | 2,961,140 |
2017-02-07 | $19.30 | $19.30 | $18.80 | $18.96 | $12.66 | 1,969,810 |
2017-02-06 | $19.03 | $19.28 | $18.91 | $19.25 | $12.86 | 1,808,090 |
2017-02-03 | $19.18 | $19.30 | $19.01 | $19.03 | $12.71 | 1,076,850 |
2017-02-02 | $19.15 | $19.15 | $19.15 | $19.15 | $12.79 | 0 |
2017-02-01 | $19.15 | $19.15 | $19.15 | $19.15 | $12.79 | 0 |
2017-01-31 | $19.15 | $19.15 | $19.15 | $19.15 | $12.79 | 0 |
2017-01-30 | $19.15 | $19.15 | $19.15 | $19.15 | $12.79 | 0 |
2017-01-27 | $19.15 | $19.15 | $19.15 | $19.15 | $12.79 | 0 |
2017-01-26 | $18.90 | $19.15 | $18.90 | $19.15 | $12.79 | 1,391,910 |
2017-01-25 | $19.15 | $19.15 | $18.83 | $18.86 | $12.60 | 1,896,340 |
2017-01-24 | $19.00 | $19.10 | $18.74 | $19.05 | $12.72 | 2,082,230 |
2017-01-23 | $18.99 | $19.06 | $18.77 | $19.00 | $12.69 | 2,221,110 |
2017-01-20 | $18.39 | $19.07 | $18.33 | $18.76 | $12.53 | 2,926,380 |
2017-01-19 | $18.35 | $18.59 | $17.93 | $18.39 | $12.28 | 1,869,970 |
2017-01-18 | $18.78 | $18.85 | $18.31 | $18.40 | $12.29 | 2,153,350 |
2017-01-17 | $18.50 | $19.20 | $17.89 | $18.95 | $12.66 | 4,471,490 |
2017-01-16 | $20.49 | $20.58 | $18.44 | $18.68 | $12.48 | 6,725,240 |
2017-01-13 | $21.01 | $21.15 | $20.49 | $20.49 | $13.69 | 3,608,590 |
2017-01-12 | $20.62 | $21.47 | $20.45 | $21.00 | $14.03 | 5,497,240 |
2017-01-11 | $20.44 | $20.68 | $20.32 | $20.62 | $13.77 | 2,311,070 |
2017-01-10 | $20.56 | $20.84 | $20.46 | $20.52 | $13.71 | 2,257,060 |
2017-01-09 | $20.40 | $20.69 | $20.10 | $20.65 | $13.79 | 3,399,240 |
2017-01-06 | $21.35 | $21.48 | $20.48 | $20.58 | $13.75 | 5,881,100 |
2017-01-05 | $21.50 | $21.71 | $21.28 | $21.40 | $14.29 | 4,098,240 |
2017-01-04 | $21.30 | $21.55 | $21.05 | $21.31 | $14.23 | 3,438,270 |
2017-01-03 | $21.12 | $21.31 | $21.00 | $21.20 | $14.16 | 2,219,000 |
2017-01-02 | $20.96 | $20.96 | $20.96 | $20.96 | $14.00 | 0 |
2016-12-30 | $21.48 | $21.68 | $20.96 | $20.96 | $14.00 | 3,013,730 |
2016-12-29 | $21.29 | $21.92 | $21.20 | $21.37 | $14.27 | 4,017,070 |
2016-12-28 | $21.74 | $22.18 | $21.30 | $21.30 | $14.23 | 3,220,530 |
2016-12-27 | $21.94 | $22.31 | $21.66 | $21.76 | $14.53 | 3,364,000 |
2016-12-26 | $21.00 | $22.15 | $20.70 | $21.92 | $14.64 | 4,605,030 |
2016-12-23 | $21.57 | $21.60 | $20.80 | $21.02 | $14.04 | 4,301,030 |
2016-12-22 | $22.30 | $22.30 | $21.20 | $21.40 | $14.29 | 5,531,950 |
2016-12-21 | $22.18 | $22.59 | $22.18 | $22.30 | $14.89 | 3,287,030 |
2016-12-20 | $22.13 | $22.68 | $22.00 | $22.28 | $14.88 | 4,174,990 |
2016-12-19 | $22.11 | $22.50 | $21.86 | $22.00 | $14.69 | 3,598,080 |
2016-12-16 | $21.58 | $22.93 | $21.50 | $22.38 | $14.95 | 6,615,500 |
2016-12-15 | $20.93 | $21.80 | $20.78 | $21.56 | $14.40 | 6,765,180 |
2016-12-14 | $20.95 | $21.40 | $20.50 | $20.93 | $13.98 | 5,530,500 |
2016-12-13 | $20.96 | $21.39 | $20.10 | $20.85 | $13.93 | 7,364,270 |
2016-12-12 | $23.54 | $23.75 | $21.20 | $21.20 | $14.16 | 9,498,150 |
2016-12-09 | $24.52 | $24.87 | $23.41 | $23.56 | $15.74 | 7,261,380 |
2016-12-08 | $25.38 | $25.64 | $24.42 | $24.60 | $16.43 | 5,815,000 |
2016-12-07 | $24.98 | $25.59 | $24.78 | $25.34 | $16.92 | 6,075,240 |
2016-12-06 | $24.65 | $25.19 | $24.43 | $24.78 | $16.55 | 5,111,480 |
2016-12-05 | $24.67 | $25.19 | $24.30 | $24.43 | $16.32 | 5,699,330 |
2016-12-02 | $25.85 | $25.85 | $25.07 | $25.22 | $16.84 | 6,601,500 |
2016-12-01 | $26.10 | $26.37 | $25.41 | $25.62 | $17.11 | 6,795,750 |
2016-11-30 | $26.00 | $26.51 | $25.53 | $26.00 | $17.37 | 7,238,530 |
2016-11-29 | $26.79 | $27.18 | $26.00 | $26.00 | $17.37 | 9,839,210 |
2016-11-28 | $27.91 | $28.09 | $26.70 | $26.75 | $17.87 | 14,054,610 |
2016-11-25 | $29.31 | $29.80 | $27.69 | $28.11 | $18.77 | 13,872,580 |
2016-11-24 | $30.51 | $30.55 | $29.02 | $29.31 | $19.58 | 16,654,590 |
2016-11-23 | $31.41 | $32.64 | $30.51 | $30.70 | $20.50 | 32,741,330 |
2016-11-22 | $27.91 | $31.41 | $27.91 | $31.41 | $20.98 | 37,091,150 |
2016-11-21 | $27.86 | $28.95 | $27.00 | $28.55 | $19.07 | 20,199,990 |
2016-11-18 | $29.99 | $30.48 | $27.45 | $28.50 | $19.04 | 29,160,180 |
2016-11-17 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-16 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-15 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-14 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-11 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-10 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-09 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-08 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-07 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-04 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-03 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-02 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-11-01 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-31 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-28 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-27 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-26 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-25 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-24 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-21 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-20 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-19 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-18 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-17 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-14 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-13 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-12 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-11 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-10 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-07 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-06 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-05 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-04 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-10-03 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-30 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-29 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-28 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-27 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-26 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-23 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-22 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-21 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-20 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-19 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-16 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-15 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-14 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-13 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-12 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-09 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-08 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-07 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-06 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-05 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-02 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-09-01 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-31 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-30 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-29 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-26 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-25 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-24 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-23 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-22 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-19 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-18 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-17 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-16 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-15 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-12 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-11 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-10 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-09 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-08 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-05 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-04 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-03 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-02 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-08-01 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-29 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-28 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-27 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-26 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-25 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-22 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-21 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-20 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-19 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-18 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-15 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-14 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-13 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-12 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-11 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-08 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-07 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-06 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-05 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-04 | $30.56 | $30.56 | $30.56 | $30.56 | $20.41 | 0 |
2016-07-01 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-30 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-29 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-28 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-27 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-24 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-23 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-22 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-21 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-20 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-17 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-16 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-15 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-14 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-13 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-10 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-09 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-08 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-07 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-06 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-03 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-02 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-06-01 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-31 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-30 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-27 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-26 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-25 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-24 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-23 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-20 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-19 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-18 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-17 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-16 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-13 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-12 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-11 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-10 | $30.56 | $30.56 | $30.56 | $30.56 | $20.37 | 0 |
2016-05-09 | $29.11 | $31.63 | $29.11 | $30.56 | $20.37 | 6,447,240 |
2016-05-06 | $30.48 | $31.97 | $30.48 | $31.59 | $21.06 | 17,981,750 |
2016-05-05 | $29.75 | $30.58 | $29.66 | $30.48 | $20.32 | 9,537,020 |
2016-05-04 | $28.58 | $30.60 | $28.58 | $29.65 | $19.76 | 10,326,790 |
2016-05-03 | $27.63 | $28.53 | $27.27 | $28.47 | $18.98 | 5,012,340 |
2016-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $18.33 | 0 |
2016-04-29 | $27.25 | $28.28 | $27.25 | $27.50 | $18.33 | 3,851,180 |
2016-04-28 | $27.69 | $28.35 | $27.39 | $27.82 | $18.54 | 4,977,720 |
2016-04-27 | $26.98 | $28.12 | $26.36 | $27.75 | $18.50 | 6,285,870 |
2016-04-26 | $26.40 | $26.82 | $26.00 | $26.75 | $17.83 | 3,970,650 |
2016-04-25 | $26.43 | $26.43 | $25.80 | $26.40 | $17.60 | 3,343,810 |
2016-04-22 | $25.19 | $26.13 | $25.18 | $26.13 | $17.42 | 3,772,680 |
2016-04-21 | $26.20 | $26.60 | $25.30 | $25.49 | $16.99 | 4,979,340 |
2016-04-20 | $27.66 | $27.93 | $25.71 | $26.05 | $17.36 | 6,342,560 |
2016-04-19 | $28.00 | $28.28 | $27.36 | $27.85 | $18.56 | 4,917,290 |
2016-04-18 | $29.03 | $29.03 | $27.32 | $28.05 | $18.70 | 9,412,280 |
2016-04-15 | $29.13 | $30.00 | $28.81 | $29.34 | $19.56 | 10,691,490 |
2016-04-14 | $28.50 | $29.30 | $28.50 | $29.10 | $19.40 | 12,546,990 |
2016-04-13 | $27.53 | $29.00 | $27.40 | $28.50 | $19.00 | 12,036,000 |
2016-04-12 | $27.66 | $28.16 | $27.00 | $27.34 | $18.22 | 13,154,610 |
2016-04-11 | $27.50 | $28.06 | $27.00 | $27.33 | $18.22 | 9,657,990 |
2016-04-08 | $27.34 | $27.34 | $26.50 | $26.93 | $17.95 | 7,702,950 |
2016-04-07 | $28.68 | $28.68 | $27.00 | $27.24 | $18.16 | 6,723,160 |
2016-04-06 | $28.02 | $29.09 | $28.02 | $28.45 | $18.96 | 7,782,800 |
2016-04-05 | $27.80 | $28.65 | $26.96 | $28.38 | $18.92 | 9,207,940 |
2016-04-04 | $27.23 | $27.23 | $27.23 | $27.23 | $18.15 | 0 |
2016-04-01 | $28.80 | $28.80 | $26.85 | $27.23 | $18.15 | 12,010,990 |
2016-03-31 | $28.59 | $29.09 | $28.20 | $28.30 | $18.86 | 8,104,870 |
2016-03-30 | $27.30 | $28.62 | $27.20 | $28.56 | $19.04 | 12,870,270 |
2016-03-29 | $28.79 | $28.80 | $26.09 | $26.88 | $17.92 | 12,697,020 |
2016-03-28 | $29.50 | $29.93 | $28.21 | $28.75 | $19.16 | 15,409,650 |
2016-03-25 | $28.80 | $29.28 | $28.41 | $29.09 | $19.39 | 8,866,320 |
2016-03-24 | $27.00 | $29.33 | $26.70 | $29.05 | $19.36 | 22,110,410 |
2016-03-23 | $25.01 | $27.30 | $25.00 | $27.26 | $18.17 | 14,785,700 |
2016-03-22 | $25.90 | $26.55 | $25.32 | $25.74 | $17.16 | 15,346,270 |
2016-03-21 | $24.16 | $25.93 | $24.16 | $25.91 | $17.27 | 16,236,130 |
2016-03-18 | $23.20 | $24.19 | $23.20 | $23.75 | $15.83 | 10,799,300 |
2016-03-17 | $22.00 | $23.20 | $21.73 | $22.89 | $15.26 | 9,065,410 |
2016-03-16 | $22.29 | $22.49 | $21.26 | $21.70 | $14.46 | 4,326,120 |
2016-03-15 | $21.90 | $22.39 | $21.70 | $21.75 | $14.50 | 3,713,030 |
2016-03-14 | $21.46 | $22.50 | $21.25 | $22.11 | $14.74 | 6,879,260 |
2016-03-11 | $20.60 | $21.20 | $20.05 | $21.11 | $14.07 | 3,829,270 |
2016-03-10 | $20.90 | $21.38 | $20.50 | $20.60 | $13.73 | 4,096,540 |
2016-03-09 | $21.06 | $21.45 | $20.80 | $21.10 | $14.06 | 3,639,170 |
2016-03-08 | $21.29 | $21.78 | $20.06 | $21.50 | $14.33 | 5,704,550 |
2016-03-07 | $20.70 | $21.92 | $20.70 | $21.29 | $14.19 | 4,925,670 |
2016-03-04 | $21.80 | $22.20 | $20.50 | $20.63 | $13.75 | 5,452,710 |
2016-03-03 | $22.00 | $22.75 | $21.81 | $21.87 | $14.58 | 7,279,560 |
2016-03-02 | $21.00 | $22.16 | $21.00 | $21.98 | $14.65 | 6,418,150 |
2016-03-01 | $20.28 | $21.74 | $20.00 | $21.06 | $14.04 | 6,016,120 |
2016-02-29 | $21.40 | $21.88 | $19.55 | $20.42 | $13.61 | 7,204,920 |
2016-02-26 | $22.20 | $22.61 | $21.30 | $21.71 | $14.47 | 7,759,120 |
2016-02-25 | $24.60 | $24.78 | $22.33 | $22.33 | $14.88 | 12,390,740 |
2016-02-24 | $24.13 | $25.08 | $24.08 | $24.81 | $16.54 | 14,152,090 |
2016-02-23 | $24.11 | $24.50 | $23.68 | $24.16 | $16.10 | 10,212,950 |
2016-02-22 | $24.00 | $24.35 | $23.58 | $24.11 | $16.07 | 10,510,340 |
2016-02-19 | $23.41 | $23.89 | $23.20 | $23.58 | $15.72 | 6,361,040 |
2016-02-18 | $23.90 | $24.00 | $23.31 | $23.40 | $15.60 | 8,482,180 |
2016-02-17 | $23.49 | $24.50 | $22.90 | $23.94 | $15.96 | 9,646,140 |
2016-02-16 | $22.10 | $23.76 | $22.10 | $23.32 | $15.54 | 8,960,960 |
2016-02-15 | $21.73 | $22.35 | $20.88 | $22.10 | $14.73 | 6,561,400 |
2016-02-12 | $22.70 | $22.70 | $22.70 | $22.70 | $15.13 | 0 |
2016-02-11 | $22.70 | $22.70 | $22.70 | $22.70 | $15.13 | 0 |
2016-02-10 | $22.70 | $22.70 | $22.70 | $22.70 | $15.13 | 0 |
2016-02-09 | $22.70 | $22.70 | $22.70 | $22.70 | $15.13 | 0 |
2016-02-08 | $22.70 | $22.70 | $22.70 | $22.70 | $15.13 | 0 |
2016-02-05 | $23.29 | $23.35 | $22.56 | $22.70 | $15.13 | 5,311,000 |
2016-02-04 | $23.19 | $23.48 | $22.81 | $23.40 | $15.60 | 9,881,610 |
2016-02-03 | $22.83 | $23.00 | $22.10 | $22.79 | $15.19 | 7,121,460 |
2016-02-02 | $22.20 | $23.23 | $21.90 | $23.00 | $15.33 | 10,222,720 |
2016-02-01 | $21.80 | $22.50 | $21.50 | $22.14 | $14.76 | 8,548,190 |
2016-01-29 | $20.51 | $22.26 | $19.30 | $22.09 | $14.72 | 15,165,800 |
2016-01-28 | $20.65 | $21.99 | $20.35 | $20.40 | $13.60 | 10,290,150 |
2016-01-27 | $21.53 | $21.97 | $20.08 | $21.09 | $14.06 | 9,552,600 |
2016-01-26 | $22.99 | $23.29 | $21.25 | $21.82 | $14.54 | 10,220,850 |
2016-01-25 | $24.00 | $24.30 | $23.05 | $23.51 | $15.67 | 7,900,820 |
2016-01-22 | $24.01 | $24.24 | $22.38 | $23.50 | $15.66 | 8,717,300 |
2016-01-21 | $24.70 | $25.50 | $23.28 | $23.35 | $15.56 | 11,728,050 |
2016-01-20 | $23.50 | $25.80 | $23.28 | $24.74 | $16.49 | 17,662,370 |
2016-01-19 | $22.49 | $23.77 | $22.11 | $23.76 | $15.84 | 11,705,620 |
2016-01-18 | $21.50 | $22.96 | $21.21 | $22.50 | $15.00 | 9,955,390 |
2016-01-15 | $24.60 | $24.64 | $22.19 | $22.20 | $14.80 | 12,288,650 |
2016-01-14 | $22.55 | $25.16 | $22.03 | $24.65 | $16.43 | 12,838,870 |
2016-01-13 | $25.27 | $26.20 | $23.90 | $23.90 | $15.93 | 11,653,980 |
2016-01-12 | $25.88 | $26.90 | $24.55 | $24.84 | $16.56 | 16,307,830 |
2016-01-11 | $29.08 | $29.30 | $27.28 | $27.28 | $18.18 | 17,782,230 |
2016-01-08 | $30.77 | $31.60 | $27.00 | $30.31 | $20.20 | 19,901,160 |
2016-01-07 | $32.10 | $32.60 | $29.97 | $29.97 | $19.98 | 6,032,900 |
2016-01-06 | $31.94 | $33.77 | $31.27 | $33.30 | $22.20 | 27,367,980 |
2016-01-05 | $28.01 | $32.38 | $27.88 | $32.38 | $21.58 | 28,887,090 |
2016-01-04 | $33.00 | $34.28 | $29.44 | $29.44 | $19.62 | 21,017,090 |
2016-01-01 | $32.71 | $32.71 | $32.71 | $32.71 | $21.80 | 0 |
2015-12-31 | $33.30 | $34.77 | $32.66 | $32.71 | $21.80 | 21,846,430 |
2015-12-30 | $32.00 | $34.44 | $31.74 | $33.77 | $22.51 | 27,548,220 |
2015-12-29 | $30.00 | $32.62 | $29.51 | $31.96 | $21.30 | 29,937,580 |
2015-12-28 | $29.26 | $30.28 | $29.00 | $29.81 | $19.87 | 15,011,490 |
2015-12-25 | $28.80 | $29.86 | $28.60 | $29.26 | $19.50 | 8,888,750 |
2015-12-24 | $28.72 | $28.95 | $27.62 | $28.84 | $19.22 | 10,963,300 |
2015-12-23 | $31.00 | $31.80 | $28.90 | $29.36 | $19.57 | 18,594,990 |
2015-12-22 | $30.06 | $30.18 | $29.59 | $29.88 | $19.92 | 8,386,920 |
2015-12-21 | $29.23 | $30.09 | $28.79 | $30.01 | $20.00 | 12,765,190 |
2015-12-18 | $30.57 | $30.60 | $29.15 | $29.49 | $19.66 | 12,621,360 |
2015-12-17 | $29.83 | $30.88 | $29.82 | $30.29 | $20.19 | 19,964,310 |
2015-12-16 | $29.57 | $29.98 | $29.00 | $29.80 | $19.86 | 17,833,950 |
2015-12-15 | $28.45 | $30.18 | $28.44 | $29.40 | $19.60 | 19,670,720 |
2015-12-14 | $27.80 | $28.35 | $27.00 | $28.22 | $18.81 | 11,671,830 |
2015-12-11 | $29.00 | $29.45 | $28.15 | $28.25 | $18.83 | 23,503,610 |
2015-12-10 | $27.28 | $29.67 | $27.03 | $29.67 | $19.78 | 36,235,990 |
2015-12-09 | $26.74 | $27.35 | $26.58 | $26.97 | $17.98 | 6,834,050 |
2015-12-08 | $28.06 | $28.06 | $26.72 | $26.97 | $17.98 | 8,509,200 |
2015-12-07 | $27.50 | $28.39 | $26.85 | $28.09 | $18.72 | 9,025,620 |
2015-12-04 | $27.40 | $28.30 | $27.10 | $27.50 | $18.33 | 9,376,160 |
2015-12-03 | $26.82 | $27.80 | $26.56 | $27.52 | $18.34 | 8,478,140 |
2015-12-02 | $27.30 | $27.30 | $25.09 | $26.60 | $17.73 | 7,984,670 |
2015-12-01 | $27.58 | $27.98 | $26.75 | $27.18 | $18.12 | 8,241,730 |
2015-11-30 | $27.30 | $27.90 | $25.03 | $27.61 | $18.40 | 13,741,750 |
2015-11-27 | $30.00 | $30.10 | $27.34 | $27.34 | $18.22 | 19,019,220 |
2015-11-26 | $31.85 | $32.30 | $30.29 | $30.38 | $20.25 | 19,262,640 |
2015-11-25 | $29.90 | $31.51 | $29.80 | $31.51 | $21.00 | 21,570,800 |
2015-11-24 | $30.55 | $30.55 | $29.23 | $30.27 | $20.18 | 16,291,630 |
2015-11-23 | $30.34 | $31.47 | $29.40 | $30.68 | $20.45 | 22,483,160 |
2015-11-20 | $28.99 | $30.49 | $28.85 | $30.17 | $20.11 | 17,746,180 |
2015-11-19 | $27.96 | $29.10 | $27.50 | $28.98 | $19.32 | 14,135,620 |
2015-11-18 | $29.80 | $30.10 | $26.51 | $27.70 | $18.46 | 16,878,550 |
2015-11-17 | $30.65 | $31.52 | $29.26 | $29.45 | $19.63 | 15,876,910 |
2015-11-16 | $28.50 | $30.80 | $28.20 | $30.60 | $20.40 | 16,130,610 |
2015-11-13 | $30.16 | $30.55 | $29.16 | $29.23 | $19.48 | 15,486,280 |
2015-11-12 | $31.97 | $32.40 | $30.40 | $30.78 | $20.52 | 19,945,490 |
2015-11-11 | $31.30 | $32.55 | $31.30 | $31.88 | $21.25 | 20,314,790 |
2015-11-10 | $30.12 | $32.50 | $29.70 | $31.93 | $21.28 | 29,125,490 |
2015-11-09 | $27.53 | $30.59 | $27.53 | $30.59 | $20.39 | 33,112,040 |
2015-11-06 | $26.50 | $28.18 | $26.38 | $27.81 | $18.54 | 18,179,930 |
2015-11-05 | $26.38 | $27.34 | $25.79 | $26.33 | $17.55 | 18,398,650 |
2015-11-04 | $24.76 | $26.30 | $24.70 | $26.23 | $17.48 | 14,367,950 |
2015-11-03 | $25.70 | $26.12 | $24.03 | $24.51 | $16.34 | 14,581,360 |
2015-11-02 | $26.20 | $27.60 | $25.51 | $25.69 | $17.12 | 16,675,070 |
2015-10-30 | $26.70 | $28.49 | $26.23 | $27.07 | $18.04 | 25,345,560 |
2015-10-29 | $26.00 | $26.97 | $25.02 | $26.30 | $17.53 | 19,001,140 |
2015-10-28 | $25.72 | $27.10 | $25.21 | $25.99 | $17.32 | 21,237,380 |
2015-10-27 | $25.60 | $26.35 | $24.00 | $25.79 | $17.19 | 14,839,630 |
2015-10-26 | $26.39 | $26.80 | $25.20 | $26.08 | $17.38 | 17,580,740 |
2015-10-23 | $25.42 | $26.36 | $24.79 | $26.07 | $17.38 | 22,728,750 |
2015-10-22 | $23.71 | $25.98 | $23.50 | $25.40 | $16.93 | 25,248,110 |
2015-10-21 | $26.45 | $27.00 | $24.08 | $24.08 | $16.05 | 24,012,290 |
2015-10-20 | $24.86 | $27.50 | $24.60 | $26.75 | $17.83 | 27,094,630 |
2015-10-19 | $25.50 | $25.78 | $24.24 | $25.15 | $16.76 | 28,778,400 |
2015-10-16 | $23.80 | $25.19 | $23.80 | $25.19 | $16.79 | 40,764,180 |
2015-10-15 | $20.80 | $22.90 | $20.60 | $22.90 | $15.26 | 27,977,990 |
2015-10-14 | $21.72 | $21.78 | $20.80 | $20.82 | $13.88 | 13,641,020 |
2015-10-13 | $20.66 | $22.39 | $20.50 | $21.68 | $14.45 | 18,134,810 |
2015-10-12 | $20.20 | $21.44 | $20.01 | $20.90 | $13.93 | 16,103,150 |
2015-10-09 | $19.04 | $20.00 | $19.03 | $19.80 | $13.20 | 15,511,560 |
2015-10-08 | $18.71 | $19.35 | $18.36 | $19.18 | $12.79 | 13,312,170 |
2015-10-07 | $17.90 | $17.90 | $17.90 | $17.90 | $11.93 | 0 |
2015-10-06 | $17.90 | $17.90 | $17.90 | $17.90 | $11.93 | 0 |
2015-10-05 | $17.90 | $17.90 | $17.90 | $17.90 | $11.93 | 0 |
2015-10-02 | $17.90 | $17.90 | $17.90 | $17.90 | $11.93 | 0 |
2015-10-01 | $17.90 | $17.90 | $17.90 | $17.90 | $11.93 | 0 |
2015-09-30 | $18.02 | $18.28 | $17.42 | $17.90 | $11.93 | 8,464,960 |
2015-09-29 | $17.90 | $18.31 | $17.61 | $18.00 | $12.00 | 10,146,010 |
2015-09-28 | $17.46 | $18.60 | $17.15 | $18.50 | $12.33 | 11,812,590 |
2015-09-25 | $19.15 | $19.15 | $17.36 | $17.36 | $11.57 | 13,796,360 |
2015-09-24 | $19.20 | $19.38 | $18.70 | $19.29 | $12.86 | 12,147,700 |
2015-09-23 | $18.65 | $19.45 | $18.30 | $18.71 | $12.47 | 12,266,120 |
2015-09-22 | $19.40 | $19.96 | $18.75 | $19.13 | $12.75 | 17,063,020 |
2015-09-21 | $18.00 | $19.29 | $17.70 | $19.25 | $12.83 | 17,306,320 |
2015-09-18 | $17.90 | $19.00 | $16.91 | $18.42 | $12.28 | 19,542,910 |
2015-09-17 | $19.07 | $19.72 | $17.76 | $17.76 | $11.84 | 21,191,550 |
2015-09-16 | $17.35 | $20.33 | $17.03 | $19.73 | $13.15 | 24,777,810 |
2015-09-15 | $18.82 | $19.30 | $18.54 | $18.54 | $12.36 | 12,817,830 |
2015-09-14 | $22.82 | $22.82 | $20.60 | $20.60 | $13.73 | 14,166,620 |
2015-09-11 | $21.90 | $23.99 | $21.53 | $22.89 | $15.26 | 18,199,920 |
2015-09-10 | $21.51 | $24.57 | $21.51 | $23.00 | $15.33 | 30,757,030 |
2015-09-09 | $23.90 | $23.90 | $23.90 | $23.90 | $15.93 | 2,185,300 |
2015-09-08 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-09-07 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-09-04 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-09-03 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-09-02 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-09-01 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-31 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-28 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-27 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-26 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-25 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-24 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-21 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-20 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-19 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-18 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-17 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-14 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-13 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-12 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-11 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-10 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-07 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
2015-08-06 | $26.55 | $26.55 | $26.55 | $26.55 | $17.70 | 0 |
Hakim Information Technology Company Ltd (300300) News Headlines
Recent Hakim Information Technology Company Ltd (300300) News
Similar Companies to Hakim Information Technology Company Ltd (300300) 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 | -- | -- | -- |