Sichuan Zhongguang Lightning Protection Technologies Company (300414) Exchange: SHE
Data as of July 17, 2025
$8.23 ($-0.21) -2.49%
Sichuan Zhongguang Lightning Protection Technologies Company - Daily Information
Click for more stock information on Sichuan Zhongguang Lightning Protection Technologies Company.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $8.43 |
Previous Close | $8.23 |
High | $8.44 |
Low | $8.20 |
Adjusted Open | $8.43 |
Previous Adjusted Close | $8.23 |
Adjusted High | $8.44 |
Adjusted Low | $8.20 |
About Sichuan Zhongguang Lightning Protection Technologies Company (300414)
Invest in Sichuan Zhongguang Lightning Protection Technologies Company (300414)
Historical Stock Data for Sichuan Zhongguang Lightning Protection Technologies Company (300414)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-30 | $8.43 | $8.44 | $8.20 | $8.23 | $8.23 | 3,907,770 |
2025-05-29 | $8.23 | $8.44 | $8.23 | $8.44 | $8.44 | 4,838,790 |
2025-05-28 | $8.32 | $8.37 | $8.23 | $8.27 | $8.27 | 3,009,300 |
2025-05-27 | $8.26 | $8.35 | $8.20 | $8.33 | $8.33 | 3,222,600 |
2025-05-26 | $8.21 | $8.36 | $8.19 | $8.29 | $8.29 | 3,332,440 |
2025-05-23 | $8.25 | $8.35 | $8.13 | $8.17 | $8.17 | 4,264,730 |
2025-05-22 | $8.25 | $8.41 | $8.22 | $8.23 | $8.23 | 3,939,560 |
2025-05-21 | $8.42 | $8.46 | $8.23 | $8.31 | $8.31 | 4,269,100 |
2025-05-20 | $8.36 | $8.43 | $8.24 | $8.42 | $8.42 | 5,533,520 |
2025-05-19 | $8.31 | $8.42 | $8.18 | $8.36 | $8.36 | 5,732,600 |
2025-05-16 | $8.18 | $8.39 | $8.16 | $8.25 | $8.25 | 5,191,480 |
2025-05-15 | $8.31 | $8.33 | $8.16 | $8.18 | $8.18 | 4,883,500 |
2025-05-14 | $8.32 | $8.41 | $8.22 | $8.24 | $8.24 | 6,365,770 |
2025-05-13 | $8.66 | $8.68 | $8.30 | $8.36 | $8.36 | 10,682,120 |
2025-05-12 | $8.28 | $8.75 | $8.25 | $8.60 | $8.60 | 20,395,530 |
2025-05-09 | $8.46 | $8.63 | $8.20 | $8.27 | $8.27 | 19,080,180 |
2025-05-08 | $8.00 | $8.84 | $7.97 | $8.56 | $8.56 | 21,219,750 |
2025-05-07 | $7.90 | $8.12 | $7.89 | $8.03 | $8.03 | 6,291,800 |
2025-05-06 | $7.62 | $7.85 | $7.62 | $7.85 | $7.85 | 4,244,200 |
2025-04-30 | $7.48 | $7.65 | $7.46 | $7.59 | $7.59 | 3,765,900 |
2025-04-29 | $7.31 | $7.53 | $7.28 | $7.48 | $7.48 | 4,024,300 |
2025-04-28 | $7.44 | $7.50 | $7.27 | $7.36 | $7.36 | 4,440,200 |
2025-04-25 | $7.50 | $7.59 | $7.39 | $7.49 | $7.49 | 5,003,270 |
2025-04-24 | $7.50 | $7.64 | $7.39 | $7.51 | $7.51 | 5,406,550 |
2025-04-23 | $7.43 | $7.55 | $7.43 | $7.54 | $7.54 | 5,622,100 |
2025-04-22 | $7.40 | $7.51 | $7.37 | $7.43 | $7.43 | 5,714,090 |
2025-04-21 | $7.27 | $7.50 | $7.20 | $7.45 | $7.45 | 9,425,100 |
2025-04-18 | $7.07 | $7.48 | $7.06 | $7.32 | $7.32 | 12,026,390 |
2025-04-17 | $6.86 | $7.23 | $6.86 | $7.08 | $7.08 | 8,153,460 |
2025-04-16 | $7.07 | $7.34 | $6.79 | $6.95 | $6.95 | 10,036,780 |
2025-04-15 | $7.03 | $7.14 | $6.98 | $7.07 | $7.07 | 4,486,760 |
2025-04-14 | $7.02 | $7.20 | $7.02 | $7.09 | $7.09 | 4,378,300 |
2025-04-11 | $6.83 | $7.05 | $6.83 | $6.94 | $6.94 | 4,690,840 |
2025-04-10 | $6.93 | $7.12 | $6.85 | $6.87 | $6.87 | 8,009,430 |
2025-04-09 | $6.38 | $6.87 | $5.87 | $6.83 | $6.83 | 9,828,820 |
2025-04-08 | $6.40 | $6.64 | $6.26 | $6.44 | $6.44 | 8,218,110 |
2025-04-07 | $7.07 | $7.40 | $6.22 | $6.24 | $6.24 | 10,718,300 |
2025-04-03 | $7.77 | $7.91 | $7.64 | $7.77 | $7.77 | 4,295,600 |
2025-04-02 | $7.73 | $7.93 | $7.73 | $7.81 | $7.81 | 3,889,060 |
2025-04-01 | $7.72 | $7.88 | $7.72 | $7.77 | $7.77 | 4,203,680 |
2025-03-31 | $7.61 | $7.70 | $7.49 | $7.68 | $7.68 | 5,076,350 |
2025-03-28 | $7.95 | $8.00 | $7.69 | $7.72 | $7.72 | 4,184,000 |
2025-03-27 | $8.08 | $8.08 | $7.78 | $7.92 | $7.92 | 5,186,600 |
2025-03-26 | $7.86 | $8.16 | $7.84 | $8.08 | $8.08 | 6,386,500 |
2025-03-25 | $7.81 | $8.01 | $7.75 | $7.92 | $7.92 | 7,872,320 |
2025-03-24 | $8.41 | $8.49 | $7.65 | $7.88 | $7.88 | 9,791,390 |
2025-03-21 | $8.50 | $8.58 | $8.31 | $8.38 | $8.38 | 8,048,830 |
2025-03-20 | $8.51 | $8.68 | $8.48 | $8.54 | $8.54 | 7,148,170 |
2025-03-19 | $8.62 | $8.65 | $8.49 | $8.55 | $8.55 | 9,004,640 |
2025-03-18 | $8.60 | $8.96 | $8.53 | $8.69 | $8.69 | 15,080,290 |
2025-03-17 | $8.61 | $8.63 | $8.49 | $8.56 | $8.56 | 4,710,600 |
2025-03-14 | $8.43 | $8.59 | $8.33 | $8.59 | $8.59 | 6,315,750 |
2025-03-13 | $8.49 | $8.58 | $8.25 | $8.46 | $8.46 | 6,181,830 |
2025-03-12 | $8.42 | $8.64 | $8.42 | $8.53 | $8.53 | 7,351,510 |
2025-03-11 | $8.30 | $8.43 | $8.21 | $8.42 | $8.42 | 4,119,180 |
2025-03-10 | $8.44 | $8.50 | $8.28 | $8.35 | $8.35 | 3,863,410 |
2025-03-07 | $8.44 | $8.59 | $8.38 | $8.43 | $8.43 | 5,185,100 |
2025-03-06 | $8.46 | $8.56 | $8.43 | $8.50 | $8.50 | 6,102,390 |
2025-03-05 | $8.27 | $8.47 | $8.24 | $8.47 | $8.47 | 5,991,080 |
2025-03-04 | $8.05 | $8.37 | $7.99 | $8.30 | $8.30 | 6,214,370 |
2025-03-03 | $8.12 | $8.32 | $8.02 | $8.08 | $8.08 | 6,161,120 |
2025-02-28 | $8.39 | $8.40 | $8.05 | $8.06 | $8.06 | 4,844,500 |
2025-02-27 | $8.48 | $8.51 | $8.24 | $8.40 | $8.40 | 4,835,830 |
2025-02-26 | $8.45 | $8.57 | $8.38 | $8.50 | $8.50 | 4,081,670 |
2025-02-25 | $8.38 | $8.54 | $8.31 | $8.40 | $8.40 | 4,052,400 |
2025-02-24 | $8.50 | $8.55 | $8.36 | $8.46 | $8.46 | 3,784,300 |
2025-02-20 | $8.36 | $8.45 | $8.28 | $8.44 | $8.44 | 3,962,170 |
2025-02-19 | $8.23 | $8.36 | $8.13 | $8.35 | $8.35 | 3,299,890 |
2025-02-18 | $8.37 | $8.45 | $8.10 | $8.13 | $8.13 | 4,033,480 |
2025-02-17 | $8.25 | $8.40 | $8.24 | $8.37 | $8.37 | 3,741,160 |
2025-02-14 | $8.26 | $8.30 | $8.17 | $8.23 | $8.23 | 2,814,380 |
2025-02-13 | $8.39 | $8.42 | $8.18 | $8.18 | $8.18 | 3,106,900 |
2025-02-12 | $8.29 | $8.40 | $8.29 | $8.37 | $8.37 | 3,412,150 |
2025-02-11 | $8.39 | $8.40 | $8.22 | $8.34 | $8.34 | 4,524,670 |
2025-02-10 | $8.13 | $8.35 | $8.10 | $8.35 | $8.35 | 5,007,950 |
2025-02-07 | $8.12 | $8.23 | $7.97 | $8.08 | $8.08 | 4,301,000 |
2025-02-06 | $7.88 | $8.09 | $7.82 | $8.09 | $8.09 | 5,065,880 |
2025-02-05 | $7.79 | $7.95 | $7.78 | $7.85 | $7.85 | 4,092,700 |
2025-01-27 | $7.85 | $7.96 | $7.68 | $7.69 | $7.69 | 4,005,100 |
2025-01-24 | $7.72 | $7.86 | $7.68 | $7.86 | $7.86 | 3,799,100 |
2025-01-23 | $7.85 | $7.98 | $7.75 | $7.79 | $7.79 | 4,222,300 |
2025-01-22 | $7.82 | $7.82 | $7.66 | $7.74 | $7.74 | 3,500,450 |
2025-01-21 | $7.80 | $7.90 | $7.61 | $7.73 | $7.73 | 3,990,550 |
2025-01-20 | $7.53 | $7.78 | $7.46 | $7.76 | $7.76 | 6,454,800 |
2025-01-17 | $7.43 | $7.55 | $7.40 | $7.50 | $7.50 | 3,623,050 |
2025-01-16 | $7.58 | $7.73 | $7.42 | $7.51 | $7.51 | 3,717,790 |
2025-01-15 | $7.62 | $7.68 | $7.52 | $7.58 | $7.58 | 3,788,700 |
2025-01-14 | $7.21 | $7.60 | $7.20 | $7.59 | $7.59 | 5,558,100 |
2025-01-13 | $6.94 | $7.20 | $6.75 | $7.13 | $7.13 | 4,252,500 |
2025-01-09 | $7.37 | $7.53 | $7.32 | $7.43 | $7.43 | 3,749,600 |
2025-01-08 | $7.56 | $7.56 | $7.14 | $7.40 | $7.40 | 5,436,330 |
2025-01-07 | $7.20 | $7.52 | $7.15 | $7.51 | $7.51 | 4,877,700 |
2025-01-06 | $7.19 | $7.26 | $6.83 | $7.17 | $7.17 | 5,647,200 |
2025-01-03 | $7.74 | $7.77 | $7.17 | $7.17 | $7.17 | 7,070,150 |
2025-01-02 | $7.97 | $8.02 | $7.59 | $7.68 | $7.68 | 5,995,700 |
2024-12-31 | $8.39 | $8.46 | $7.94 | $7.96 | $7.96 | 6,977,290 |
2024-12-30 | $8.53 | $8.58 | $8.15 | $8.39 | $8.39 | 5,910,880 |
2024-12-27 | $8.40 | $8.65 | $8.35 | $8.59 | $8.59 | 7,211,170 |
2024-12-26 | $8.14 | $8.45 | $8.02 | $8.32 | $8.32 | 4,927,430 |
2024-12-25 | $8.35 | $8.35 | $7.87 | $8.12 | $8.12 | 7,355,400 |
2024-12-24 | $8.42 | $8.48 | $8.19 | $8.35 | $8.35 | 6,348,820 |
2024-12-23 | $8.92 | $8.98 | $8.20 | $8.22 | $8.22 | 9,856,590 |
2024-12-20 | $8.75 | $9.03 | $8.70 | $8.93 | $8.93 | 6,542,400 |
2024-12-19 | $8.46 | $8.78 | $8.35 | $8.75 | $8.75 | 7,504,140 |
2024-12-18 | $8.42 | $8.68 | $8.19 | $8.50 | $8.50 | 7,057,840 |
2024-12-17 | $8.91 | $8.93 | $8.37 | $8.42 | $8.42 | 8,075,100 |
2024-12-16 | $8.92 | $9.07 | $8.84 | $8.91 | $8.91 | 6,505,970 |
2024-12-13 | $9.14 | $9.18 | $8.84 | $8.90 | $8.90 | 8,435,500 |
2024-12-12 | $9.14 | $9.23 | $9.05 | $9.18 | $9.18 | 7,106,640 |
2024-12-11 | $9.02 | $9.14 | $8.96 | $9.14 | $9.14 | 6,766,040 |
2024-12-10 | $9.16 | $9.21 | $8.98 | $9.02 | $9.02 | 10,619,520 |
2024-12-09 | $8.98 | $9.06 | $8.82 | $8.94 | $8.94 | 6,124,890 |
2024-12-06 | $9.03 | $9.10 | $8.86 | $9.01 | $9.01 | 6,820,540 |
2024-12-05 | $8.81 | $9.14 | $8.81 | $9.03 | $9.03 | 8,602,460 |
2024-12-04 | $8.99 | $9.10 | $8.76 | $8.84 | $8.84 | 9,010,580 |
2024-12-03 | $8.92 | $9.05 | $8.80 | $9.04 | $9.04 | 9,314,800 |
2024-12-02 | $8.75 | $8.93 | $8.72 | $8.92 | $8.92 | 8,484,290 |
2024-11-29 | $8.63 | $8.78 | $8.43 | $8.71 | $8.71 | 7,026,200 |
2024-11-28 | $8.65 | $8.75 | $8.58 | $8.63 | $8.63 | 5,618,500 |
2024-11-27 | $8.31 | $8.64 | $8.07 | $8.64 | $8.64 | 7,003,200 |
2024-11-26 | $8.44 | $8.66 | $8.35 | $8.40 | $8.40 | 5,481,900 |
2024-11-25 | $8.44 | $8.48 | $8.19 | $8.47 | $8.47 | 6,219,020 |
2024-11-22 | $8.72 | $8.85 | $8.36 | $8.38 | $8.38 | 8,193,580 |
2024-11-21 | $8.73 | $8.86 | $8.59 | $8.74 | $8.74 | 6,521,620 |
2024-11-20 | $8.40 | $8.76 | $8.33 | $8.72 | $8.72 | 8,784,090 |
2024-11-19 | $8.18 | $8.42 | $8.11 | $8.39 | $8.39 | 6,415,770 |
2024-11-18 | $8.36 | $8.48 | $7.91 | $8.06 | $8.06 | 8,103,810 |
2024-11-15 | $8.44 | $8.77 | $8.36 | $8.36 | $8.36 | 9,503,290 |
2024-11-14 | $8.73 | $8.79 | $8.42 | $8.45 | $8.45 | 6,419,950 |
2024-11-13 | $8.61 | $8.79 | $8.48 | $8.75 | $8.75 | 7,009,570 |
2024-11-12 | $8.98 | $9.04 | $8.60 | $8.70 | $8.70 | 10,736,170 |
2024-11-11 | $8.72 | $8.91 | $8.61 | $8.91 | $8.91 | 10,688,150 |
2024-11-08 | $8.80 | $8.83 | $8.61 | $8.66 | $8.66 | 10,374,470 |
2024-11-07 | $8.41 | $8.64 | $8.38 | $8.63 | $8.63 | 8,321,500 |
2024-11-06 | $8.45 | $8.59 | $8.38 | $8.48 | $8.48 | 9,505,180 |
2024-11-05 | $8.10 | $8.43 | $8.07 | $8.43 | $8.43 | 8,075,580 |
2024-11-04 | $7.76 | $8.13 | $7.76 | $8.10 | $8.10 | 7,101,780 |
2024-11-01 | $8.43 | $8.43 | $7.72 | $7.81 | $7.81 | 12,865,180 |
2024-10-31 | $8.40 | $8.58 | $8.35 | $8.47 | $8.47 | 8,354,470 |
2024-10-30 | $8.41 | $8.56 | $8.31 | $8.40 | $8.40 | 7,407,400 |
2024-10-29 | $8.79 | $8.79 | $8.40 | $8.40 | $8.40 | 9,687,400 |
2024-10-28 | $8.52 | $8.72 | $8.50 | $8.71 | $8.71 | 9,746,910 |
2024-10-25 | $8.49 | $8.65 | $8.44 | $8.52 | $8.52 | 8,972,150 |
2024-10-24 | $8.61 | $8.69 | $8.36 | $8.53 | $8.53 | 7,469,600 |
2024-10-23 | $8.59 | $8.85 | $8.53 | $8.63 | $8.63 | 11,128,700 |
2024-10-22 | $8.80 | $8.85 | $8.48 | $8.62 | $8.62 | 13,798,010 |
2024-10-21 | $8.80 | $9.06 | $8.72 | $8.86 | $8.86 | 19,166,660 |
2024-10-18 | $8.58 | $8.94 | $8.35 | $8.75 | $8.75 | 19,302,330 |
2024-10-17 | $9.00 | $9.06 | $8.54 | $8.68 | $8.68 | 22,147,820 |
2024-10-16 | $8.12 | $9.24 | $8.08 | $9.06 | $9.06 | 27,720,610 |
2024-10-15 | $8.21 | $8.45 | $8.13 | $8.22 | $8.22 | 10,105,230 |
2024-10-14 | $7.90 | $8.31 | $7.80 | $8.30 | $8.30 | 10,865,410 |
2024-10-11 | $8.26 | $8.39 | $7.73 | $7.84 | $7.84 | 10,729,950 |
2024-10-10 | $8.33 | $8.88 | $8.10 | $8.40 | $8.40 | 14,946,370 |
2024-10-09 | $8.88 | $8.90 | $8.16 | $8.19 | $8.19 | 17,572,860 |
2024-10-08 | $9.79 | $9.79 | $8.53 | $9.33 | $9.33 | 27,357,810 |
2024-09-30 | $7.45 | $8.35 | $7.45 | $8.26 | $8.26 | 22,515,570 |
2024-09-27 | $7.23 | $7.39 | $7.02 | $7.27 | $7.27 | 17,465,940 |
2024-09-26 | $6.78 | $6.95 | $6.76 | $6.93 | $6.93 | 7,755,670 |
2024-09-25 | $6.80 | $6.97 | $6.77 | $6.80 | $6.80 | 11,942,880 |
2024-09-24 | $6.62 | $7.03 | $6.53 | $6.84 | $6.84 | 13,324,850 |
2024-09-23 | $6.46 | $6.65 | $6.38 | $6.62 | $6.62 | 5,518,760 |
2024-09-20 | $6.50 | $6.54 | $6.40 | $6.46 | $6.46 | 2,906,850 |
2024-09-19 | $6.25 | $6.52 | $6.25 | $6.46 | $6.46 | 4,563,740 |
2024-09-18 | $6.35 | $6.41 | $6.13 | $6.21 | $6.21 | 3,282,500 |
2024-09-13 | $6.54 | $6.56 | $6.33 | $6.35 | $6.35 | 3,505,890 |
2024-09-12 | $6.51 | $6.60 | $6.49 | $6.52 | $6.52 | 3,380,300 |
2024-09-11 | $6.55 | $6.61 | $6.45 | $6.50 | $6.50 | 4,183,990 |
2024-09-10 | $6.42 | $6.61 | $6.38 | $6.59 | $6.59 | 4,631,050 |
2024-09-09 | $6.24 | $6.46 | $6.21 | $6.45 | $6.45 | 4,691,820 |
2024-09-06 | $6.71 | $6.73 | $6.36 | $6.37 | $6.37 | 9,135,770 |
2024-09-05 | $6.72 | $6.76 | $6.59 | $6.69 | $6.69 | 8,718,110 |
2024-09-04 | $6.73 | $7.05 | $6.62 | $6.79 | $6.79 | 12,396,170 |
2024-09-03 | $6.88 | $6.94 | $6.66 | $6.84 | $6.84 | 16,608,170 |
2024-09-02 | $6.52 | $7.45 | $6.50 | $7.05 | $7.05 | 21,212,760 |
2024-08-30 | $6.39 | $6.66 | $6.37 | $6.51 | $6.51 | 4,672,700 |
2024-08-29 | $6.19 | $6.44 | $6.06 | $6.42 | $6.42 | 3,915,710 |
2024-08-28 | $6.17 | $6.31 | $5.94 | $6.19 | $6.19 | 3,769,600 |
2024-08-27 | $6.30 | $6.34 | $6.06 | $6.08 | $6.08 | 4,143,540 |
2024-08-26 | $6.24 | $6.44 | $6.13 | $6.33 | $6.33 | 3,539,500 |
2024-08-23 | $6.20 | $6.34 | $6.07 | $6.21 | $6.21 | 3,599,080 |
2024-08-22 | $6.40 | $6.44 | $6.18 | $6.20 | $6.20 | 3,297,400 |
2024-08-21 | $6.41 | $6.51 | $6.35 | $6.39 | $6.39 | 2,861,790 |
2024-08-20 | $6.62 | $6.66 | $6.42 | $6.47 | $6.47 | 3,913,580 |
2024-08-19 | $6.52 | $6.68 | $6.46 | $6.63 | $6.63 | 5,057,290 |
2024-08-16 | $6.58 | $6.69 | $6.52 | $6.57 | $6.57 | 4,603,230 |
2024-08-15 | $6.31 | $6.62 | $6.31 | $6.55 | $6.55 | 5,930,450 |
2024-08-14 | $6.45 | $6.73 | $6.39 | $6.48 | $6.48 | 6,357,110 |
2024-08-13 | $6.33 | $6.47 | $6.29 | $6.43 | $6.43 | 3,318,100 |
2024-08-12 | $6.50 | $6.51 | $6.33 | $6.36 | $6.36 | 3,547,590 |
2024-08-09 | $6.54 | $6.72 | $6.50 | $6.52 | $6.52 | 3,965,700 |
2024-08-08 | $6.55 | $6.78 | $6.48 | $6.53 | $6.53 | 7,240,130 |
2024-08-07 | $6.37 | $6.69 | $6.36 | $6.62 | $6.62 | 7,190,600 |
2024-08-06 | $6.26 | $6.42 | $6.24 | $6.39 | $6.39 | 3,661,400 |
2024-08-05 | $6.37 | $6.48 | $6.18 | $6.19 | $6.19 | 3,905,400 |
2024-08-02 | $6.52 | $6.58 | $6.36 | $6.37 | $6.37 | 3,419,300 |
2024-08-01 | $6.48 | $6.61 | $6.43 | $6.54 | $6.54 | 4,407,000 |
2024-07-31 | $6.27 | $6.49 | $6.23 | $6.46 | $6.46 | 4,392,800 |
2024-07-30 | $6.15 | $6.34 | $6.15 | $6.26 | $6.26 | 2,754,690 |
2024-07-29 | $6.19 | $6.29 | $6.11 | $6.24 | $6.24 | 3,303,940 |
2024-07-26 | $6.01 | $6.18 | $5.93 | $6.16 | $6.16 | 3,451,900 |
2024-07-25 | $5.88 | $6.09 | $5.81 | $5.97 | $5.97 | 3,009,000 |
2024-07-24 | $5.95 | $6.10 | $5.92 | $5.93 | $5.93 | 3,404,760 |
2024-07-23 | $6.12 | $6.19 | $6.00 | $6.01 | $6.01 | 2,988,450 |
2024-07-22 | $5.99 | $6.15 | $5.97 | $6.12 | $6.12 | 3,167,600 |
2024-07-19 | $5.85 | $6.05 | $5.81 | $5.99 | $5.99 | 3,585,450 |
2024-07-18 | $5.91 | $5.91 | $5.66 | $5.86 | $5.86 | 4,386,800 |
2024-07-17 | $6.10 | $6.12 | $5.92 | $5.92 | $5.92 | 3,923,620 |
2024-07-16 | $6.10 | $6.20 | $6.04 | $6.12 | $6.12 | 2,847,600 |
2024-07-15 | $6.30 | $6.33 | $6.06 | $6.10 | $6.10 | 3,571,330 |
2024-07-12 | $6.62 | $6.63 | $6.30 | $6.36 | $6.36 | 4,568,610 |
2024-07-11 | $6.15 | $6.40 | $6.13 | $6.39 | $6.39 | 4,653,990 |
2024-07-10 | $6.10 | $6.16 | $6.01 | $6.03 | $6.03 | 3,369,200 |
2024-07-09 | $5.75 | $6.14 | $5.75 | $6.13 | $6.13 | 4,751,280 |
2024-07-08 | $6.25 | $6.33 | $5.96 | $5.98 | $5.98 | 4,024,200 |
2024-07-05 | $6.18 | $6.28 | $6.04 | $6.24 | $6.24 | 3,416,590 |
2024-07-04 | $6.42 | $6.47 | $6.11 | $6.14 | $6.14 | 3,875,500 |
2024-07-03 | $6.56 | $6.57 | $6.38 | $6.41 | $6.41 | 3,160,060 |
2024-07-02 | $6.47 | $6.64 | $6.44 | $6.56 | $6.56 | 3,487,890 |
2024-07-01 | $6.61 | $6.62 | $6.35 | $6.48 | $6.48 | 4,101,500 |
2024-06-28 | $6.47 | $6.71 | $6.41 | $6.61 | $6.61 | 5,014,460 |
2024-06-27 | $6.50 | $6.60 | $6.41 | $6.47 | $6.47 | 4,300,530 |
2024-06-26 | $6.17 | $6.54 | $6.09 | $6.52 | $6.52 | 4,470,500 |
2024-06-25 | $6.18 | $6.33 | $6.10 | $6.18 | $6.18 | 4,316,890 |
2024-06-24 | $6.43 | $6.49 | $6.15 | $6.18 | $6.18 | 4,865,120 |
2024-06-21 | $6.56 | $6.64 | $6.36 | $6.54 | $6.54 | 3,512,520 |
2024-06-20 | $6.74 | $6.84 | $6.57 | $6.60 | $6.60 | 4,179,000 |
2024-06-19 | $6.80 | $6.97 | $6.76 | $6.80 | $6.80 | 4,160,640 |
2024-06-18 | $6.51 | $6.91 | $6.44 | $6.81 | $6.81 | 6,164,800 |
2024-06-17 | $6.53 | $6.63 | $6.50 | $6.55 | $6.55 | 2,867,300 |
2024-06-14 | $6.54 | $6.62 | $6.41 | $6.57 | $6.57 | 3,447,680 |
2024-06-13 | $6.54 | $6.62 | $6.47 | $6.53 | $6.53 | 3,932,800 |
2024-06-12 | $6.44 | $6.60 | $6.36 | $6.54 | $6.54 | 3,704,140 |
2024-06-11 | $6.36 | $6.45 | $6.11 | $6.43 | $6.43 | 5,409,450 |
2024-06-07 | $6.28 | $6.40 | $6.15 | $6.36 | $6.36 | 6,034,350 |
2024-06-06 | $6.60 | $6.61 | $5.95 | $6.06 | $6.06 | 8,513,150 |
2024-06-05 | $6.65 | $6.72 | $6.51 | $6.56 | $6.56 | 3,523,000 |
2024-06-04 | $7.04 | $7.04 | $6.61 | $6.73 | $6.73 | 6,554,800 |
2024-06-03 | $7.36 | $7.39 | $6.99 | $7.04 | $7.04 | 5,507,800 |
2024-05-31 | $7.15 | $7.36 | $7.09 | $7.33 | $7.33 | 4,850,780 |
2024-05-30 | $7.11 | $7.23 | $6.98 | $7.14 | $7.14 | 3,594,800 |
2024-05-29 | $7.26 | $7.32 | $7.08 | $7.16 | $7.16 | 3,731,190 |
2024-05-28 | $7.14 | $7.30 | $7.05 | $7.20 | $7.20 | 3,512,290 |
2024-05-27 | $7.22 | $7.24 | $6.97 | $7.20 | $7.20 | 4,719,900 |
2024-05-24 | $7.37 | $7.49 | $7.15 | $7.16 | $7.16 | 6,346,540 |
2024-05-23 | $7.50 | $7.57 | $7.35 | $7.40 | $7.40 | 5,586,270 |
2024-05-22 | $7.50 | $7.51 | $7.30 | $7.48 | $7.48 | 3,925,670 |
2024-05-21 | $7.64 | $7.64 | $7.35 | $7.41 | $7.41 | 5,112,060 |
2024-05-20 | $7.60 | $7.71 | $7.49 | $7.64 | $7.64 | 4,891,870 |
2024-05-17 | $7.28 | $7.62 | $7.27 | $7.61 | $7.61 | 6,304,830 |
2024-05-16 | $7.31 | $7.44 | $7.27 | $7.29 | $7.29 | 5,108,650 |
2024-05-15 | $7.35 | $7.45 | $7.25 | $7.27 | $7.27 | 3,842,770 |
2024-05-14 | $7.40 | $7.53 | $7.36 | $7.38 | $7.38 | 4,810,320 |
2024-05-13 | $7.71 | $7.71 | $7.37 | $7.41 | $7.41 | 6,029,000 |
2024-05-10 | $7.83 | $7.91 | $7.69 | $7.77 | $7.77 | 7,375,290 |
2024-05-09 | $7.62 | $7.89 | $7.62 | $7.80 | $7.80 | 6,754,630 |
2024-05-08 | $7.74 | $7.86 | $7.59 | $7.63 | $7.63 | 6,050,200 |
2024-05-07 | $7.50 | $7.80 | $7.46 | $7.78 | $7.78 | 8,712,110 |
2024-05-06 | $7.56 | $7.66 | $7.48 | $7.51 | $7.51 | 5,721,900 |
2024-04-30 | $7.66 | $7.66 | $7.41 | $7.48 | $7.48 | 6,866,200 |
2024-04-29 | $7.50 | $7.66 | $7.47 | $7.63 | $7.63 | 8,284,720 |
2024-04-26 | $7.30 | $7.57 | $7.23 | $7.50 | $7.50 | 9,324,700 |
2024-04-25 | $7.32 | $7.50 | $7.25 | $7.31 | $7.31 | 8,931,970 |
2024-04-24 | $7.07 | $7.52 | $7.02 | $7.37 | $7.37 | 12,670,280 |
2024-04-23 | $6.95 | $7.56 | $6.83 | $7.23 | $7.23 | 14,621,650 |
2024-04-22 | $6.98 | $7.27 | $6.75 | $7.11 | $7.11 | 11,173,640 |
2024-04-19 | $6.88 | $7.00 | $6.77 | $6.87 | $6.87 | 5,734,310 |
2024-04-18 | $6.94 | $7.12 | $6.72 | $6.92 | $6.92 | 8,539,490 |
2024-04-17 | $6.35 | $6.95 | $6.35 | $6.94 | $6.94 | 10,106,580 |
2024-04-16 | $6.96 | $6.98 | $6.13 | $6.19 | $6.19 | 12,069,150 |
2024-04-15 | $7.64 | $7.70 | $6.85 | $7.06 | $7.06 | 11,948,910 |
2024-04-12 | $7.73 | $7.87 | $7.62 | $7.65 | $7.65 | 6,211,420 |
2024-04-11 | $7.50 | $7.82 | $7.41 | $7.73 | $7.73 | 8,220,420 |
2024-04-10 | $7.82 | $7.85 | $7.40 | $7.54 | $7.54 | 8,628,980 |
2024-04-09 | $7.78 | $8.09 | $7.78 | $7.87 | $7.87 | 8,536,870 |
2024-04-08 | $8.09 | $8.09 | $7.71 | $7.71 | $7.71 | 8,853,900 |
2024-04-03 | $8.34 | $8.36 | $8.01 | $8.08 | $8.08 | 11,921,450 |
2024-04-02 | $8.52 | $8.78 | $8.28 | $8.35 | $8.35 | 19,061,490 |
2024-04-01 | $8.31 | $9.07 | $8.15 | $8.77 | $8.77 | 24,600,120 |
2024-03-29 | $7.85 | $8.32 | $7.81 | $8.31 | $8.31 | 9,157,400 |
2024-03-28 | $7.48 | $7.99 | $7.47 | $7.86 | $7.86 | 7,316,010 |
2024-03-27 | $7.80 | $7.82 | $7.46 | $7.48 | $7.48 | 5,970,540 |
2024-03-26 | $7.93 | $8.02 | $7.66 | $7.82 | $7.82 | 7,002,540 |
2024-03-25 | $8.08 | $8.23 | $7.91 | $7.94 | $7.94 | 8,423,200 |
2024-03-22 | $8.23 | $8.28 | $7.99 | $8.11 | $8.11 | 10,220,790 |
2024-03-21 | $8.24 | $8.52 | $8.05 | $8.37 | $8.37 | 13,196,100 |
2024-03-20 | $8.14 | $8.25 | $8.10 | $8.24 | $8.24 | 6,322,970 |
2024-03-19 | $8.05 | $8.22 | $7.99 | $8.08 | $8.08 | 6,528,590 |
2024-03-18 | $7.92 | $8.05 | $7.86 | $8.04 | $8.04 | 6,873,990 |
2024-03-15 | $7.68 | $7.88 | $7.59 | $7.88 | $7.88 | 8,140,820 |
2024-03-14 | $7.83 | $7.85 | $7.50 | $7.63 | $7.63 | 6,465,170 |
2024-03-13 | $7.74 | $7.93 | $7.66 | $7.83 | $7.83 | 7,308,500 |
2024-03-12 | $7.58 | $7.79 | $7.55 | $7.75 | $7.75 | 7,887,000 |
2024-03-11 | $7.49 | $7.60 | $7.39 | $7.58 | $7.58 | 6,220,180 |
2024-03-08 | $7.28 | $7.48 | $7.25 | $7.48 | $7.48 | 5,660,960 |
2024-03-07 | $7.39 | $7.50 | $7.25 | $7.29 | $7.29 | 6,175,870 |
2024-03-06 | $7.28 | $7.45 | $7.19 | $7.39 | $7.39 | 6,279,100 |
2024-03-05 | $7.48 | $7.48 | $7.22 | $7.26 | $7.26 | 6,253,080 |
2024-03-04 | $7.50 | $7.64 | $7.30 | $7.49 | $7.49 | 8,526,610 |
2024-03-01 | $7.33 | $7.59 | $7.33 | $7.55 | $7.55 | 10,574,300 |
2024-02-29 | $6.71 | $7.34 | $6.71 | $7.32 | $7.32 | 12,833,690 |
2024-02-28 | $7.71 | $7.82 | $6.79 | $6.82 | $6.82 | 15,479,170 |
2024-02-27 | $7.34 | $7.62 | $7.21 | $7.62 | $7.62 | 8,511,100 |
2024-02-26 | $7.20 | $7.58 | $7.07 | $7.38 | $7.38 | 10,602,850 |
2024-02-23 | $6.79 | $7.17 | $6.79 | $7.15 | $7.15 | 11,128,670 |
2024-02-22 | $6.48 | $6.79 | $6.48 | $6.78 | $6.78 | 9,234,140 |
2024-02-21 | $6.32 | $6.70 | $6.20 | $6.47 | $6.47 | 10,212,130 |
2024-02-20 | $6.13 | $6.36 | $6.00 | $6.35 | $6.35 | 9,318,450 |
2024-02-19 | $6.10 | $6.42 | $6.04 | $6.20 | $6.20 | 17,825,440 |
2024-02-08 | $5.18 | $6.07 | $5.01 | $6.00 | $6.00 | 19,764,060 |
2024-02-07 | $5.56 | $5.67 | $5.00 | $5.12 | $5.12 | 17,900,140 |
2024-02-06 | $5.26 | $5.77 | $4.84 | $5.51 | $5.51 | 15,987,270 |
2024-02-05 | $6.47 | $6.50 | $5.19 | $5.48 | $5.48 | 15,548,620 |
2024-02-02 | $6.98 | $7.10 | $6.19 | $6.48 | $6.48 | 8,342,830 |
2024-02-01 | $7.10 | $7.12 | $6.73 | $6.92 | $6.92 | 6,832,290 |
2024-01-31 | $7.50 | $7.65 | $7.05 | $7.07 | $7.07 | 6,548,240 |
2024-01-30 | $8.08 | $8.08 | $7.62 | $7.66 | $7.66 | 4,850,830 |
2024-01-29 | $8.44 | $8.44 | $7.97 | $8.04 | $8.04 | 4,418,930 |
2024-01-26 | $8.48 | $8.56 | $8.37 | $8.41 | $8.41 | 3,702,560 |
2024-01-25 | $8.06 | $8.45 | $7.83 | $8.43 | $8.43 | 5,186,130 |
2024-01-24 | $7.95 | $8.10 | $7.63 | $7.99 | $7.99 | 5,128,840 |
2024-01-23 | $7.98 | $8.10 | $7.81 | $7.93 | $7.93 | 5,598,600 |
2024-01-22 | $8.58 | $8.75 | $7.91 | $7.95 | $7.95 | 6,216,680 |
2024-01-19 | $8.84 | $8.88 | $8.61 | $8.61 | $8.61 | 3,431,820 |
2024-01-18 | $8.82 | $9.07 | $8.54 | $8.76 | $8.76 | 4,828,750 |
2024-01-17 | $9.11 | $9.16 | $8.86 | $8.87 | $8.87 | 2,403,500 |
2024-01-16 | $9.19 | $9.19 | $8.93 | $9.11 | $9.11 | 3,019,900 |
2024-01-15 | $9.24 | $9.29 | $9.12 | $9.15 | $9.15 | 2,554,600 |
2024-01-12 | $9.36 | $9.44 | $9.24 | $9.24 | $9.24 | 2,775,400 |
2024-01-11 | $9.16 | $9.39 | $9.14 | $9.37 | $9.37 | 2,698,590 |
2024-01-10 | $9.26 | $9.31 | $9.02 | $9.11 | $9.11 | 3,258,300 |
2024-01-09 | $9.27 | $9.41 | $9.20 | $9.29 | $9.29 | 4,218,520 |
2024-01-08 | $9.43 | $9.47 | $9.20 | $9.21 | $9.21 | 3,576,200 |
2024-01-05 | $9.66 | $9.72 | $9.38 | $9.41 | $9.41 | 3,931,500 |
2024-01-04 | $9.72 | $9.76 | $9.59 | $9.66 | $9.66 | 2,795,370 |
2024-01-03 | $9.65 | $9.78 | $9.56 | $9.66 | $9.66 | 3,734,700 |
2024-01-02 | $9.65 | $9.76 | $9.62 | $9.69 | $9.69 | 3,545,970 |
2024-01-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
2023-12-29 | $9.50 | $9.65 | $9.42 | $9.63 | $9.63 | 3,681,260 |
2023-12-28 | $9.32 | $9.52 | $9.22 | $9.46 | $9.46 | 3,838,840 |
2023-12-27 | $9.25 | $9.37 | $9.16 | $9.35 | $9.35 | 2,320,770 |
2023-12-26 | $9.39 | $9.40 | $9.17 | $9.18 | $9.18 | 3,313,290 |
2023-12-25 | $9.35 | $9.47 | $9.29 | $9.39 | $9.39 | 2,739,390 |
2023-12-22 | $9.57 | $9.58 | $9.33 | $9.37 | $9.37 | 3,729,970 |
2023-12-21 | $9.48 | $9.59 | $9.32 | $9.57 | $9.57 | 3,284,480 |
2023-12-20 | $9.58 | $9.71 | $9.48 | $9.48 | $9.48 | 2,991,100 |
2023-12-19 | $9.50 | $9.60 | $9.45 | $9.56 | $9.56 | 2,587,550 |
2023-12-18 | $9.65 | $9.68 | $9.46 | $9.49 | $9.49 | 3,667,590 |
2023-12-14 | $9.76 | $9.93 | $9.72 | $9.77 | $9.77 | 4,940,480 |
2023-12-13 | $9.80 | $9.86 | $9.70 | $9.71 | $9.71 | 3,299,690 |
2023-12-12 | $9.77 | $9.89 | $9.73 | $9.82 | $9.82 | 4,009,350 |
2023-12-11 | $9.66 | $9.77 | $9.54 | $9.75 | $9.75 | 5,314,950 |
2023-12-08 | $9.84 | $10.03 | $9.70 | $9.70 | $9.70 | 5,783,030 |
2023-12-07 | $9.82 | $9.92 | $9.75 | $9.84 | $9.84 | 3,453,030 |
2023-12-06 | $9.83 | $9.92 | $9.75 | $9.82 | $9.82 | 3,684,020 |
2023-12-05 | $10.09 | $10.14 | $9.81 | $9.81 | $9.81 | 5,989,980 |
2023-12-04 | $10.18 | $10.23 | $10.09 | $10.13 | $10.13 | 4,809,260 |
2023-12-01 | $10.13 | $10.19 | $10.00 | $10.15 | $10.15 | 3,535,390 |
2023-11-30 | $10.22 | $10.25 | $9.97 | $10.11 | $10.11 | 4,224,770 |
2023-11-29 | $10.29 | $10.38 | $10.21 | $10.25 | $10.25 | 3,385,360 |
2023-11-28 | $10.24 | $10.35 | $10.12 | $10.28 | $10.28 | 4,375,960 |
2023-11-27 | $10.12 | $10.31 | $10.08 | $10.15 | $10.15 | 3,977,000 |
2023-11-24 | $10.41 | $10.42 | $10.10 | $10.12 | $10.12 | 4,780,840 |
2023-11-23 | $10.30 | $10.44 | $10.26 | $10.39 | $10.39 | 3,779,960 |
2023-11-22 | $10.55 | $10.60 | $10.33 | $10.33 | $10.33 | 5,601,300 |
2023-11-21 | $10.69 | $10.76 | $10.54 | $10.57 | $10.57 | 4,655,710 |
2023-11-20 | $10.58 | $10.76 | $10.55 | $10.73 | $10.73 | 5,521,650 |
2023-11-17 | $10.52 | $10.60 | $10.47 | $10.58 | $10.58 | 4,674,950 |
2023-11-16 | $10.65 | $10.77 | $10.52 | $10.52 | $10.52 | 6,615,400 |
2023-11-15 | $10.58 | $10.75 | $10.51 | $10.68 | $10.68 | 5,957,430 |
2023-11-14 | $10.44 | $10.59 | $10.43 | $10.56 | $10.56 | 5,380,110 |
2023-11-13 | $10.33 | $10.50 | $10.22 | $10.50 | $10.50 | 6,375,010 |
2023-11-10 | $10.17 | $10.30 | $10.13 | $10.18 | $10.18 | 3,679,500 |
2023-11-09 | $10.35 | $10.41 | $10.18 | $10.22 | $10.22 | 5,652,530 |
2023-11-08 | $10.33 | $10.43 | $10.23 | $10.35 | $10.35 | 5,951,050 |
2023-11-07 | $10.20 | $10.40 | $10.16 | $10.35 | $10.35 | 7,676,740 |
2023-11-06 | $10.02 | $10.24 | $10.02 | $10.20 | $10.20 | 7,632,670 |
2023-11-03 | $9.70 | $10.03 | $9.66 | $9.99 | $9.99 | 9,707,560 |
2023-11-02 | $9.88 | $9.95 | $9.67 | $9.69 | $9.69 | 6,702,890 |
2023-11-01 | $9.80 | $9.89 | $9.75 | $9.82 | $9.82 | 6,712,910 |
2023-10-31 | $9.99 | $10.09 | $9.78 | $9.83 | $9.83 | 10,661,540 |
2023-10-30 | $9.89 | $10.02 | $9.68 | $10.01 | $10.01 | 14,606,790 |
2023-10-27 | $10.60 | $10.64 | $9.77 | $9.92 | $9.92 | 23,435,420 |
2023-10-26 | $10.34 | $10.70 | $10.32 | $10.69 | $10.69 | 8,334,150 |
2023-10-25 | $10.34 | $10.50 | $10.20 | $10.44 | $10.44 | 6,054,050 |
2023-10-24 | $10.07 | $10.45 | $9.98 | $10.33 | $10.33 | 6,871,100 |
2023-10-23 | $10.25 | $10.40 | $9.96 | $10.07 | $10.07 | 6,558,030 |
2023-10-20 | $10.42 | $10.62 | $10.25 | $10.27 | $10.27 | 7,276,680 |
2023-10-19 | $10.46 | $10.83 | $10.46 | $10.51 | $10.51 | 8,844,480 |
2023-10-18 | $10.68 | $10.68 | $10.38 | $10.46 | $10.46 | 6,885,160 |
2023-10-17 | $10.70 | $10.82 | $10.56 | $10.75 | $10.75 | 8,995,130 |
2023-10-16 | $10.90 | $10.98 | $10.59 | $10.67 | $10.67 | 10,220,240 |
2023-10-13 | $10.95 | $11.10 | $10.85 | $10.88 | $10.88 | 10,330,780 |
2023-10-12 | $11.15 | $11.18 | $10.86 | $10.97 | $10.97 | 10,601,950 |
2023-10-11 | $11.06 | $11.24 | $10.95 | $11.15 | $11.15 | 11,981,260 |
2023-10-10 | $11.17 | $11.32 | $11.01 | $11.05 | $11.05 | 14,880,100 |
2023-10-09 | $11.05 | $11.29 | $11.00 | $11.15 | $11.15 | 16,668,810 |
2023-09-28 | $10.71 | $11.02 | $10.70 | $10.95 | $10.95 | 12,427,280 |
2023-09-27 | $10.60 | $10.75 | $10.44 | $10.61 | $10.61 | 8,643,930 |
2023-09-26 | $10.64 | $10.74 | $10.47 | $10.57 | $10.57 | 8,423,770 |
2023-09-25 | $10.60 | $10.84 | $10.60 | $10.75 | $10.75 | 9,196,660 |
2023-09-22 | $10.43 | $10.75 | $10.31 | $10.73 | $10.73 | 9,227,890 |
2023-09-21 | $10.21 | $10.56 | $10.21 | $10.43 | $10.43 | 9,118,370 |
2023-09-20 | $10.36 | $10.50 | $10.29 | $10.30 | $10.30 | 6,494,130 |
2023-09-19 | $10.59 | $10.65 | $10.31 | $10.37 | $10.37 | 9,264,990 |
2023-09-18 | $10.58 | $10.78 | $10.43 | $10.65 | $10.65 | 10,750,670 |
2023-09-15 | $10.88 | $10.92 | $10.57 | $10.65 | $10.65 | 11,983,260 |
2023-09-14 | $10.59 | $11.08 | $10.59 | $10.77 | $10.77 | 17,618,250 |
2023-09-13 | $10.80 | $10.83 | $10.55 | $10.66 | $10.66 | 17,469,220 |
2023-09-12 | $11.01 | $11.26 | $10.86 | $10.97 | $10.97 | 18,124,610 |
2023-09-11 | $11.80 | $11.80 | $11.00 | $11.13 | $11.13 | 28,392,440 |
2023-09-08 | $11.50 | $11.87 | $11.30 | $11.87 | $11.87 | 38,508,100 |
2023-09-07 | $11.04 | $11.97 | $10.86 | $11.83 | $11.83 | 55,323,980 |
2023-09-06 | $10.99 | $11.29 | $10.70 | $11.20 | $11.20 | 29,572,510 |
2023-09-05 | $11.03 | $11.25 | $10.92 | $11.00 | $11.00 | 20,849,030 |
2023-09-04 | $10.97 | $11.17 | $10.80 | $11.05 | $11.05 | 20,299,370 |
2023-09-01 | $11.25 | $11.40 | $10.82 | $10.95 | $10.95 | 19,932,650 |
2023-08-31 | $11.27 | $11.62 | $11.16 | $11.30 | $11.30 | 29,302,780 |
2023-08-30 | $12.00 | $12.37 | $11.40 | $11.49 | $11.49 | 52,515,530 |
2023-08-29 | $9.78 | $11.66 | $9.77 | $11.66 | $11.66 | 49,665,410 |
2023-08-28 | $10.56 | $10.65 | $9.72 | $9.72 | $9.72 | 14,686,900 |
2023-08-25 | $10.22 | $10.32 | $9.86 | $9.93 | $9.93 | 16,626,400 |
2023-08-24 | $10.45 | $10.70 | $10.28 | $10.38 | $10.38 | 15,750,080 |
2023-08-23 | $10.58 | $10.76 | $10.33 | $10.33 | $10.33 | 18,610,770 |
2023-08-22 | $10.45 | $10.64 | $10.27 | $10.48 | $10.48 | 13,811,560 |
2023-08-21 | $10.87 | $10.90 | $10.44 | $10.52 | $10.52 | 19,154,950 |
2023-08-18 | $10.92 | $11.38 | $10.80 | $10.86 | $10.86 | 32,685,770 |
2023-08-17 | $10.05 | $11.28 | $10.01 | $11.10 | $11.10 | 42,359,930 |
2023-08-16 | $10.22 | $10.41 | $10.03 | $10.08 | $10.08 | 16,750,570 |
2023-08-15 | $10.61 | $10.68 | $10.23 | $10.30 | $10.30 | 22,333,290 |
2023-08-14 | $9.91 | $10.59 | $9.91 | $10.47 | $10.47 | 33,095,510 |
2023-08-11 | $9.56 | $10.63 | $9.53 | $10.13 | $10.13 | 41,833,410 |
2023-08-10 | $9.16 | $9.26 | $9.06 | $9.25 | $9.25 | 2,886,400 |
2023-08-09 | $9.20 | $9.24 | $9.10 | $9.16 | $9.16 | 2,988,610 |
2023-08-08 | $9.20 | $9.36 | $9.10 | $9.25 | $9.25 | 4,559,910 |
2023-08-07 | $9.17 | $9.25 | $9.14 | $9.17 | $9.17 | 3,242,500 |
2023-08-04 | $9.00 | $9.23 | $9.00 | $9.17 | $9.17 | 5,892,840 |
2023-08-03 | $9.04 | $9.07 | $8.97 | $8.99 | $8.99 | 2,964,990 |
2023-08-02 | $8.97 | $9.09 | $8.97 | $9.05 | $9.05 | 2,693,650 |
2023-08-01 | $9.10 | $9.12 | $8.99 | $9.01 | $9.01 | 3,159,610 |
2023-07-31 | $8.99 | $9.09 | $8.98 | $9.09 | $9.09 | 3,694,200 |
2023-07-28 | $8.87 | $9.01 | $8.80 | $8.98 | $8.98 | 4,613,330 |
2023-07-27 | $8.90 | $9.06 | $8.89 | $8.92 | $8.92 | 3,770,450 |
2023-07-26 | $9.05 | $9.13 | $8.91 | $8.92 | $8.92 | 5,329,530 |
2023-07-25 | $9.11 | $9.20 | $9.04 | $9.08 | $9.08 | 5,794,080 |
2023-07-24 | $9.01 | $9.16 | $8.92 | $9.05 | $9.05 | 5,811,300 |
2023-07-21 | $9.46 | $9.55 | $9.06 | $9.08 | $9.08 | 11,483,190 |
2023-07-20 | $9.70 | $9.80 | $9.45 | $9.50 | $9.50 | 8,783,550 |
2023-07-19 | $10.10 | $10.17 | $9.70 | $9.73 | $9.73 | 13,046,720 |
2023-07-18 | $10.60 | $10.63 | $10.06 | $10.06 | $10.06 | 17,124,440 |
2023-07-17 | $10.56 | $10.77 | $10.36 | $10.68 | $10.68 | 15,508,630 |
2023-07-14 | $10.80 | $10.85 | $10.50 | $10.79 | $10.79 | 23,984,440 |
2023-07-13 | $10.15 | $11.18 | $10.03 | $10.97 | $10.97 | 34,849,440 |
2023-07-12 | $10.55 | $10.60 | $10.13 | $10.28 | $10.28 | 24,043,380 |
2023-07-11 | $9.59 | $11.29 | $9.55 | $10.54 | $10.54 | 35,943,750 |
2023-07-10 | $9.79 | $9.85 | $9.30 | $9.61 | $9.61 | 9,942,030 |
2023-07-07 | $10.25 | $10.29 | $9.73 | $9.80 | $9.80 | 15,940,160 |
2023-07-06 | $9.83 | $10.55 | $9.74 | $10.21 | $10.21 | 21,968,310 |
2023-07-05 | $10.01 | $10.08 | $9.77 | $9.79 | $9.79 | 4,417,590 |
2023-07-04 | $9.72 | $10.08 | $9.71 | $10.06 | $10.06 | 6,820,290 |
2023-07-03 | $9.90 | $9.96 | $9.71 | $9.76 | $9.76 | 3,785,700 |
2023-06-30 | $9.90 | $9.98 | $9.78 | $9.90 | $9.90 | 5,292,180 |
2023-06-29 | $9.41 | $9.92 | $9.41 | $9.89 | $9.89 | 6,666,020 |
2023-06-28 | $9.67 | $9.87 | $9.16 | $9.46 | $9.46 | 5,861,840 |
2023-06-27 | $9.42 | $9.73 | $9.34 | $9.69 | $9.69 | 4,941,360 |
2023-06-26 | $9.46 | $9.75 | $9.28 | $9.32 | $9.32 | 5,764,480 |
2023-06-21 | $9.73 | $9.89 | $9.64 | $9.66 | $9.66 | 6,129,520 |
2023-06-20 | $9.86 | $10.03 | $9.80 | $9.91 | $9.91 | 8,018,130 |
2023-06-19 | $9.82 | $9.97 | $9.80 | $9.84 | $9.84 | 6,079,810 |
2023-06-16 | $9.84 | $9.98 | $9.58 | $9.86 | $9.86 | 7,357,460 |
2023-06-15 | $9.78 | $10.18 | $9.73 | $9.85 | $9.85 | 10,532,140 |
2023-06-14 | $9.72 | $9.92 | $9.54 | $9.81 | $9.81 | 7,445,500 |
2023-06-13 | $9.68 | $9.75 | $9.53 | $9.65 | $9.65 | 5,035,410 |
2023-06-12 | $9.47 | $9.74 | $9.47 | $9.72 | $9.72 | 6,286,440 |
2023-06-09 | $9.47 | $9.57 | $9.39 | $9.52 | $9.52 | 3,856,100 |
2023-06-08 | $9.50 | $9.58 | $9.38 | $9.47 | $9.47 | 3,557,890 |
2023-06-07 | $9.43 | $9.62 | $9.33 | $9.54 | $9.54 | 4,260,810 |
2023-06-06 | $9.61 | $9.64 | $9.34 | $9.37 | $9.37 | 3,797,010 |
2023-06-05 | $9.47 | $9.68 | $9.46 | $9.63 | $9.63 | 4,784,530 |
2023-06-02 | $9.55 | $9.65 | $9.44 | $9.52 | $9.52 | 4,346,700 |
2023-06-01 | $9.50 | $9.63 | $9.39 | $9.54 | $9.54 | 5,436,750 |
2023-05-31 | $9.60 | $9.66 | $9.50 | $9.53 | $9.53 | 4,204,000 |
2023-05-30 | $9.47 | $9.65 | $9.42 | $9.59 | $9.59 | 4,334,600 |
2023-05-29 | $9.59 | $9.68 | $9.38 | $9.45 | $9.45 | 3,663,750 |
2023-05-26 | $9.37 | $9.55 | $9.30 | $9.55 | $9.55 | 4,535,890 |
2023-05-25 | $9.39 | $9.60 | $9.28 | $9.44 | $9.44 | 5,214,590 |
2023-05-24 | $9.24 | $9.46 | $9.18 | $9.36 | $9.36 | 5,175,100 |
2023-05-23 | $9.55 | $9.57 | $9.24 | $9.28 | $9.28 | 4,407,860 |
2023-05-22 | $9.68 | $9.77 | $9.45 | $9.47 | $9.47 | 7,205,870 |
2023-05-19 | $9.62 | $9.80 | $9.57 | $9.60 | $9.60 | 12,995,840 |
2023-05-18 | $9.24 | $9.97 | $9.15 | $9.73 | $9.73 | 26,813,130 |
2023-05-17 | $8.62 | $9.08 | $8.56 | $9.08 | $9.08 | 9,118,050 |
2023-05-16 | $8.60 | $8.80 | $8.48 | $8.65 | $8.65 | 4,620,650 |
2023-05-15 | $8.40 | $8.58 | $8.35 | $8.58 | $8.58 | 3,916,660 |
2023-05-12 | $8.54 | $8.60 | $8.38 | $8.40 | $8.40 | 2,878,700 |
2023-05-11 | $8.52 | $8.64 | $8.50 | $8.53 | $8.53 | 2,503,330 |
2023-05-10 | $8.63 | $8.63 | $8.44 | $8.59 | $8.59 | 3,173,710 |
2023-05-09 | $8.70 | $8.76 | $8.55 | $8.56 | $8.56 | 3,397,040 |
2023-05-08 | $8.47 | $8.73 | $8.45 | $8.69 | $8.69 | 3,753,300 |
2023-05-05 | $8.58 | $8.60 | $8.36 | $8.50 | $8.50 | 3,467,850 |
2023-05-04 | $8.44 | $8.62 | $8.44 | $8.61 | $8.61 | 3,757,260 |
2023-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2023-05-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
2023-04-28 | $8.24 | $8.62 | $8.24 | $8.55 | $8.55 | 4,604,530 |
2023-04-27 | $8.40 | $8.50 | $8.20 | $8.26 | $8.26 | 4,077,730 |
2023-04-26 | $8.25 | $8.55 | $8.25 | $8.40 | $8.40 | 4,009,660 |
2023-04-25 | $8.52 | $8.55 | $8.14 | $8.26 | $8.26 | 4,619,510 |
2023-04-24 | $8.65 | $8.75 | $8.46 | $8.52 | $8.52 | 4,829,160 |
2023-04-21 | $9.15 | $9.15 | $8.65 | $8.67 | $8.67 | 7,335,710 |
2023-04-20 | $9.15 | $9.28 | $9.03 | $9.05 | $9.05 | 4,250,380 |
2023-04-19 | $9.10 | $9.34 | $9.02 | $9.14 | $9.14 | 5,662,110 |
2023-04-18 | $9.07 | $9.15 | $8.90 | $9.15 | $9.15 | 4,586,930 |
2023-04-17 | $9.35 | $9.35 | $9.04 | $9.05 | $9.05 | 7,876,980 |
2023-04-14 | $9.36 | $9.47 | $9.20 | $9.33 | $9.33 | 4,495,630 |
2023-04-13 | $9.59 | $9.60 | $9.30 | $9.36 | $9.36 | 6,257,330 |
2023-04-12 | $9.33 | $9.60 | $9.27 | $9.59 | $9.59 | 7,089,330 |
2023-04-11 | $9.25 | $9.40 | $9.20 | $9.32 | $9.32 | 4,945,620 |
2023-04-10 | $9.62 | $9.80 | $9.26 | $9.31 | $9.31 | 9,468,340 |
2023-04-07 | $9.31 | $9.64 | $9.15 | $9.57 | $9.57 | 9,077,000 |
2023-04-06 | $9.36 | $9.36 | $9.19 | $9.28 | $9.28 | 5,254,390 |
2023-04-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2023-04-04 | $9.53 | $9.54 | $9.29 | $9.40 | $9.40 | 5,846,790 |
2023-04-03 | $9.28 | $9.53 | $9.20 | $9.49 | $9.49 | 7,200,780 |
2023-03-31 | $9.12 | $9.28 | $9.06 | $9.28 | $9.28 | 4,386,200 |
2023-03-30 | $9.33 | $9.36 | $9.12 | $9.14 | $9.14 | 5,100,510 |
2023-03-29 | $9.45 | $9.51 | $9.20 | $9.36 | $9.36 | 6,006,620 |
2023-03-28 | $9.59 | $9.59 | $9.38 | $9.42 | $9.42 | 5,619,200 |
2023-03-27 | $9.69 | $9.69 | $9.36 | $9.57 | $9.57 | 7,881,880 |
2023-03-24 | $9.56 | $9.69 | $9.48 | $9.69 | $9.69 | 9,619,280 |
2023-03-23 | $9.46 | $9.61 | $9.40 | $9.56 | $9.56 | 7,764,640 |
2023-03-22 | $9.40 | $9.57 | $9.25 | $9.53 | $9.53 | 11,323,750 |
2023-03-21 | $9.03 | $9.33 | $9.01 | $9.33 | $9.33 | 8,429,390 |
2023-03-20 | $9.13 | $9.16 | $8.86 | $9.04 | $9.04 | 6,074,100 |
2023-03-17 | $8.95 | $9.15 | $8.91 | $9.09 | $9.09 | 6,200,470 |
2023-03-16 | $9.03 | $9.20 | $8.84 | $8.94 | $8.94 | 6,779,160 |
2023-03-15 | $9.28 | $9.33 | $9.08 | $9.10 | $9.10 | 8,111,360 |
2023-03-14 | $9.46 | $9.48 | $9.12 | $9.26 | $9.26 | 8,184,340 |
2023-03-13 | $9.42 | $9.59 | $9.20 | $9.45 | $9.45 | 9,435,680 |
2023-03-10 | $9.38 | $9.63 | $9.30 | $9.45 | $9.45 | 13,175,800 |
2023-03-09 | $9.41 | $9.47 | $9.26 | $9.42 | $9.42 | 10,738,960 |
2023-03-08 | $8.95 | $9.48 | $8.94 | $9.48 | $9.48 | 15,134,020 |
2023-03-07 | $9.21 | $9.26 | $8.98 | $9.00 | $9.00 | 8,473,940 |
2023-03-06 | $9.25 | $9.37 | $9.21 | $9.23 | $9.23 | 6,986,200 |
2023-03-03 | $9.41 | $9.41 | $9.13 | $9.23 | $9.23 | 9,179,190 |
2023-03-02 | $9.19 | $9.49 | $9.18 | $9.42 | $9.42 | 15,303,920 |
2023-03-01 | $9.05 | $9.21 | $9.02 | $9.18 | $9.18 | 7,241,160 |
2023-02-28 | $9.20 | $9.34 | $9.00 | $9.12 | $9.12 | 8,807,640 |
2023-02-27 | $9.14 | $9.28 | $9.09 | $9.19 | $9.19 | 6,979,280 |
2023-02-24 | $9.10 | $9.27 | $9.06 | $9.19 | $9.19 | 10,178,290 |
2023-02-23 | $9.14 | $9.15 | $9.00 | $9.06 | $9.06 | 5,972,800 |
2023-02-22 | $9.18 | $9.24 | $9.03 | $9.18 | $9.18 | 7,279,560 |
2023-02-21 | $8.99 | $9.24 | $8.95 | $9.17 | $9.17 | 11,005,200 |
2023-02-20 | $8.98 | $9.03 | $8.85 | $9.01 | $9.01 | 5,590,210 |
2023-02-17 | $8.88 | $9.05 | $8.82 | $8.93 | $8.93 | 7,540,500 |
2023-02-16 | $9.30 | $9.30 | $8.82 | $8.94 | $8.94 | 14,502,060 |
2023-02-15 | $9.07 | $9.31 | $9.07 | $9.27 | $9.27 | 16,419,590 |
2023-02-14 | $9.17 | $9.19 | $9.00 | $9.00 | $9.00 | 10,346,860 |
2023-02-13 | $9.05 | $9.24 | $9.02 | $9.20 | $9.20 | 13,694,870 |
2023-02-10 | $9.08 | $9.14 | $8.99 | $9.08 | $9.08 | 10,385,460 |
2023-02-09 | $8.96 | $9.13 | $8.95 | $9.09 | $9.09 | 13,809,700 |
2023-02-08 | $9.09 | $9.12 | $8.93 | $9.07 | $9.07 | 14,379,020 |
2023-02-07 | $9.26 | $9.32 | $8.96 | $9.07 | $9.07 | 21,513,370 |
2023-02-06 | $9.61 | $9.70 | $9.22 | $9.26 | $9.26 | 26,097,070 |
2023-02-03 | $9.39 | $9.58 | $9.16 | $9.53 | $9.53 | 45,545,960 |
2023-02-02 | $8.80 | $10.08 | $8.66 | $10.07 | $10.07 | 48,372,860 |
2023-02-01 | $8.09 | $8.40 | $8.05 | $8.40 | $8.40 | 7,736,470 |
2023-01-31 | $8.07 | $8.12 | $8.04 | $8.09 | $8.09 | 3,244,660 |
2023-01-30 | $8.09 | $8.15 | $7.98 | $8.04 | $8.04 | 4,263,490 |
2023-01-20 | $7.90 | $7.99 | $7.88 | $7.95 | $7.95 | 2,292,040 |
2023-01-19 | $7.85 | $7.95 | $7.76 | $7.92 | $7.92 | 2,792,470 |
2023-01-18 | $7.77 | $7.87 | $7.70 | $7.85 | $7.85 | 3,059,790 |
2023-01-17 | $7.74 | $7.82 | $7.70 | $7.75 | $7.75 | 2,613,690 |
2023-01-16 | $7.48 | $7.80 | $7.47 | $7.77 | $7.77 | 4,993,970 |
2023-01-13 | $7.68 | $7.68 | $7.42 | $7.48 | $7.48 | 4,103,310 |
2023-01-12 | $7.42 | $7.79 | $7.41 | $7.69 | $7.69 | 2,576,580 |
2023-01-11 | $7.55 | $7.59 | $7.38 | $7.40 | $7.40 | 1,568,120 |
2023-01-10 | $7.59 | $7.60 | $7.50 | $7.50 | $7.50 | 1,344,130 |
2023-01-09 | $7.58 | $7.73 | $7.54 | $7.57 | $7.57 | 1,805,400 |
2023-01-06 | $7.65 | $7.72 | $7.58 | $7.61 | $7.61 | 1,364,700 |
2023-01-05 | $7.59 | $7.72 | $7.58 | $7.65 | $7.65 | 1,336,300 |
2023-01-04 | $7.58 | $7.64 | $7.52 | $7.64 | $7.64 | 1,440,920 |
2023-01-03 | $7.31 | $7.59 | $7.31 | $7.57 | $7.57 | 2,161,280 |
2023-01-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
2022-12-30 | $7.26 | $7.36 | $7.24 | $7.31 | $7.31 | 1,054,830 |
2022-12-29 | $7.28 | $7.36 | $7.24 | $7.26 | $7.26 | 1,085,090 |
2022-12-28 | $7.39 | $7.42 | $7.27 | $7.30 | $7.30 | 1,108,820 |
2022-12-27 | $7.42 | $7.43 | $7.32 | $7.40 | $7.40 | 1,175,140 |
2022-12-26 | $7.45 | $7.45 | $7.34 | $7.40 | $7.40 | 1,295,470 |
2022-12-23 | $7.24 | $7.43 | $7.18 | $7.39 | $7.39 | 1,616,990 |
2022-12-22 | $7.41 | $7.58 | $7.23 | $7.32 | $7.32 | 3,086,890 |
2022-12-21 | $7.44 | $7.50 | $7.28 | $7.34 | $7.34 | 1,371,460 |
2022-12-20 | $7.43 | $7.53 | $7.38 | $7.45 | $7.45 | 1,302,880 |
2022-12-19 | $7.66 | $7.76 | $7.42 | $7.45 | $7.45 | 2,540,030 |
2022-12-16 | $7.89 | $7.89 | $7.69 | $7.69 | $7.69 | 2,204,700 |
2022-12-15 | $7.73 | $7.93 | $7.66 | $7.91 | $7.91 | 2,536,130 |
2022-12-14 | $7.78 | $7.79 | $7.63 | $7.70 | $7.70 | 1,371,920 |
2022-12-13 | $7.84 | $7.90 | $7.71 | $7.74 | $7.74 | 1,328,500 |
2022-12-12 | $7.83 | $7.90 | $7.70 | $7.88 | $7.88 | 2,013,960 |
2022-12-09 | $7.86 | $7.86 | $7.75 | $7.81 | $7.81 | 1,554,540 |
2022-12-08 | $7.94 | $7.96 | $7.80 | $7.81 | $7.81 | 1,639,440 |
2022-12-07 | $7.98 | $8.01 | $7.89 | $7.95 | $7.95 | 1,346,100 |
2022-12-06 | $8.02 | $8.05 | $7.93 | $7.96 | $7.96 | 1,733,080 |
2022-12-05 | $7.99 | $8.07 | $7.97 | $8.05 | $8.05 | 2,224,560 |
2022-12-01 | $7.83 | $7.99 | $7.83 | $7.88 | $7.88 | 1,978,400 |
2022-11-30 | $7.95 | $7.98 | $7.80 | $7.85 | $7.85 | 1,973,240 |
2022-11-29 | $7.75 | $7.92 | $7.65 | $7.91 | $7.91 | 1,990,690 |
2022-11-28 | $7.77 | $7.90 | $7.70 | $7.75 | $7.75 | 2,158,980 |
2022-11-25 | $7.88 | $8.01 | $7.82 | $7.83 | $7.83 | 2,025,300 |
2022-11-24 | $8.08 | $8.16 | $7.93 | $7.97 | $7.97 | 2,057,970 |
2022-11-23 | $8.15 | $8.19 | $7.90 | $8.06 | $8.06 | 2,803,120 |
2022-11-22 | $8.22 | $8.31 | $8.13 | $8.15 | $8.15 | 2,043,980 |
2022-11-21 | $8.25 | $8.31 | $8.15 | $8.24 | $8.24 | 2,296,010 |
2022-11-18 | $8.35 | $8.49 | $8.30 | $8.35 | $8.35 | 3,250,740 |
2022-11-17 | $8.20 | $8.36 | $8.16 | $8.35 | $8.35 | 2,467,300 |
2022-11-16 | $8.24 | $8.38 | $8.15 | $8.23 | $8.23 | 2,834,390 |
2022-11-15 | $8.06 | $8.21 | $8.04 | $8.21 | $8.21 | 2,363,820 |
2022-11-14 | $8.13 | $8.15 | $7.98 | $8.06 | $8.06 | 1,944,870 |
2022-11-11 | $8.19 | $8.29 | $8.05 | $8.06 | $8.06 | 3,104,640 |
2022-11-10 | $8.15 | $8.17 | $8.05 | $8.09 | $8.09 | 1,840,140 |
2022-11-09 | $8.19 | $8.21 | $8.10 | $8.12 | $8.12 | 2,053,010 |
2022-11-08 | $8.21 | $8.24 | $8.09 | $8.21 | $8.21 | 2,475,720 |
2022-11-07 | $8.16 | $8.25 | $8.08 | $8.21 | $8.21 | 2,847,690 |
2022-11-04 | $8.12 | $8.18 | $8.06 | $8.14 | $8.14 | 2,593,830 |
2022-11-03 | $8.01 | $8.17 | $7.99 | $8.11 | $8.11 | 3,119,580 |
2022-11-02 | $8.18 | $8.20 | $8.05 | $8.10 | $8.10 | 4,075,090 |
2022-11-01 | $7.93 | $8.19 | $7.88 | $8.18 | $8.18 | 4,456,540 |
2022-10-31 | $7.65 | $7.97 | $7.64 | $7.91 | $7.91 | 2,857,920 |
2022-10-28 | $7.92 | $7.97 | $7.66 | $7.70 | $7.70 | 4,788,220 |
2022-10-27 | $7.89 | $8.06 | $7.80 | $8.01 | $8.01 | 4,132,530 |
2022-10-26 | $7.80 | $7.95 | $7.72 | $7.90 | $7.90 | 4,533,850 |
2022-10-25 | $7.64 | $7.73 | $7.49 | $7.69 | $7.69 | 3,919,930 |
2022-10-24 | $7.85 | $7.91 | $7.56 | $7.63 | $7.63 | 2,797,000 |
2022-10-21 | $7.71 | $7.84 | $7.67 | $7.80 | $7.80 | 2,017,090 |
2022-10-20 | $7.72 | $7.83 | $7.59 | $7.74 | $7.74 | 2,088,090 |
2022-10-19 | $7.70 | $7.75 | $7.61 | $7.72 | $7.72 | 1,810,080 |
2022-10-18 | $7.76 | $7.81 | $7.56 | $7.71 | $7.71 | 2,000,700 |
2022-10-17 | $7.50 | $7.77 | $7.48 | $7.76 | $7.76 | 2,260,400 |
2022-10-14 | $7.44 | $7.62 | $7.42 | $7.55 | $7.55 | 2,130,100 |
2022-10-13 | $7.25 | $7.55 | $7.19 | $7.45 | $7.45 | 2,057,660 |
2022-10-12 | $6.99 | $7.27 | $6.93 | $7.26 | $7.26 | 2,053,360 |
2022-10-11 | $6.91 | $7.03 | $6.82 | $6.98 | $6.98 | 1,559,210 |
2022-10-10 | $7.00 | $7.14 | $6.88 | $6.93 | $6.93 | 1,677,610 |
2022-09-30 | $7.11 | $7.20 | $7.01 | $7.02 | $7.02 | 1,402,080 |
2022-09-29 | $7.26 | $7.27 | $7.04 | $7.13 | $7.13 | 1,585,300 |
2022-09-28 | $7.38 | $7.44 | $7.15 | $7.16 | $7.16 | 1,660,690 |
2022-09-27 | $7.28 | $7.46 | $7.27 | $7.40 | $7.40 | 1,870,730 |
2022-09-26 | $7.46 | $7.46 | $7.20 | $7.23 | $7.23 | 2,143,740 |
2022-09-23 | $7.73 | $7.78 | $7.42 | $7.46 | $7.46 | 2,066,170 |
2022-09-22 | $7.70 | $7.82 | $7.58 | $7.69 | $7.69 | 2,146,600 |
2022-09-21 | $7.54 | $7.76 | $7.36 | $7.70 | $7.70 | 2,574,980 |
2022-09-20 | $7.45 | $7.64 | $7.42 | $7.52 | $7.52 | 2,270,480 |
2022-09-19 | $7.52 | $7.66 | $7.31 | $7.38 | $7.38 | 2,188,730 |
2022-09-16 | $7.87 | $7.87 | $7.55 | $7.57 | $7.57 | 2,387,250 |
2022-09-15 | $8.11 | $8.15 | $7.73 | $7.84 | $7.84 | 3,178,060 |
2022-09-14 | $8.02 | $8.17 | $8.00 | $8.11 | $8.11 | 1,716,300 |
2022-09-13 | $8.23 | $8.33 | $8.11 | $8.15 | $8.15 | 2,046,030 |
2022-09-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
2022-09-09 | $8.44 | $8.44 | $8.17 | $8.20 | $8.20 | 2,023,900 |
2022-09-08 | $8.52 | $8.52 | $8.30 | $8.38 | $8.38 | 1,851,960 |
2022-09-07 | $8.38 | $8.52 | $8.38 | $8.44 | $8.44 | 2,087,090 |
2022-09-06 | $8.54 | $8.54 | $8.37 | $8.41 | $8.41 | 2,031,190 |
2022-09-05 | $8.41 | $8.53 | $8.34 | $8.42 | $8.42 | 2,701,390 |
2022-09-02 | $7.94 | $8.39 | $7.94 | $8.37 | $8.37 | 4,375,030 |
2022-09-01 | $8.06 | $8.20 | $7.91 | $7.94 | $7.94 | 2,546,010 |
2022-08-31 | $8.38 | $8.50 | $8.02 | $8.05 | $8.05 | 3,832,400 |
2022-08-30 | $8.30 | $8.53 | $8.26 | $8.41 | $8.41 | 3,450,000 |
2022-08-29 | $8.22 | $8.30 | $7.92 | $8.28 | $8.28 | 2,732,440 |
2022-08-26 | $8.40 | $8.48 | $8.22 | $8.27 | $8.27 | 2,173,220 |
2022-08-25 | $8.52 | $8.63 | $8.22 | $8.34 | $8.34 | 3,656,760 |
2022-08-24 | $8.99 | $8.99 | $8.50 | $8.52 | $8.52 | 4,046,000 |
2022-08-23 | $8.83 | $9.10 | $8.71 | $8.93 | $8.93 | 3,770,180 |
2022-08-22 | $8.79 | $8.93 | $8.72 | $8.80 | $8.80 | 2,609,980 |
2022-08-19 | $9.08 | $9.20 | $8.79 | $8.79 | $8.79 | 4,028,370 |
2022-08-18 | $8.92 | $9.10 | $8.90 | $9.03 | $9.03 | 2,366,190 |
2022-08-17 | $9.03 | $9.13 | $8.90 | $8.93 | $8.93 | 3,858,470 |
2022-08-16 | $9.02 | $9.20 | $9.00 | $9.08 | $9.08 | 3,133,700 |
2022-08-15 | $9.04 | $9.13 | $8.91 | $9.00 | $9.00 | 3,029,100 |
2022-08-12 | $9.18 | $9.26 | $9.00 | $9.04 | $9.04 | 5,296,190 |
2022-08-11 | $9.30 | $9.32 | $9.11 | $9.22 | $9.22 | 4,309,750 |
2022-08-10 | $9.08 | $9.35 | $9.08 | $9.17 | $9.17 | 4,625,020 |
2022-08-09 | $9.15 | $9.22 | $8.99 | $9.17 | $9.17 | 4,827,620 |
2022-08-08 | $8.88 | $9.20 | $8.82 | $9.18 | $9.18 | 6,169,560 |
2022-08-05 | $8.93 | $8.98 | $8.75 | $8.87 | $8.87 | 4,935,860 |
2022-08-04 | $9.09 | $9.12 | $8.70 | $8.87 | $8.87 | 7,121,130 |
2022-08-03 | $8.58 | $9.22 | $8.58 | $8.92 | $8.92 | 12,618,930 |
2022-08-02 | $8.90 | $9.01 | $8.41 | $8.53 | $8.53 | 5,997,930 |
2022-08-01 | $8.75 | $8.91 | $8.74 | $8.85 | $8.85 | 3,312,530 |
2022-07-29 | $8.71 | $8.90 | $8.71 | $8.75 | $8.75 | 3,884,300 |
2022-07-28 | $8.69 | $8.77 | $8.67 | $8.71 | $8.71 | 2,921,200 |
2022-07-27 | $8.49 | $8.76 | $8.44 | $8.71 | $8.71 | 4,097,900 |
2022-07-26 | $8.64 | $8.66 | $8.37 | $8.48 | $8.48 | 3,482,100 |
2022-07-25 | $8.70 | $8.82 | $8.45 | $8.56 | $8.56 | 3,729,460 |
2022-07-22 | $8.77 | $8.84 | $8.63 | $8.74 | $8.74 | 3,678,010 |
2022-07-21 | $8.81 | $8.89 | $8.70 | $8.73 | $8.73 | 4,334,500 |
2022-07-20 | $8.66 | $8.88 | $8.58 | $8.80 | $8.80 | 5,650,620 |
2022-07-19 | $8.60 | $8.62 | $8.46 | $8.62 | $8.62 | 3,158,470 |
2022-07-18 | $8.27 | $8.54 | $8.23 | $8.54 | $8.54 | 3,552,770 |
2022-07-15 | $8.45 | $8.52 | $8.22 | $8.27 | $8.27 | 3,337,360 |
2022-07-14 | $8.15 | $8.58 | $8.15 | $8.44 | $8.44 | 6,057,400 |
2022-07-13 | $7.99 | $8.20 | $7.91 | $8.18 | $8.18 | 2,310,630 |
2022-07-12 | $8.25 | $8.27 | $7.97 | $7.97 | $7.97 | 2,278,840 |
2022-07-11 | $8.35 | $8.38 | $8.12 | $8.25 | $8.25 | 2,618,880 |
2022-07-08 | $8.36 | $8.58 | $8.26 | $8.43 | $8.43 | 4,192,250 |
2022-07-07 | $8.28 | $8.54 | $8.16 | $8.31 | $8.31 | 2,641,610 |
2022-07-06 | $8.31 | $8.32 | $8.15 | $8.22 | $8.22 | 2,375,610 |
2022-07-05 | $8.37 | $8.47 | $8.14 | $8.27 | $8.27 | 3,706,810 |
2022-07-04 | $8.38 | $8.52 | $8.24 | $8.45 | $8.45 | 3,067,470 |
2022-07-01 | $8.36 | $8.44 | $8.26 | $8.35 | $8.35 | 3,346,950 |
2022-06-30 | $8.47 | $8.59 | $8.33 | $8.36 | $8.36 | 4,998,360 |
2022-06-29 | $8.61 | $8.69 | $8.36 | $8.39 | $8.39 | 4,435,040 |
2022-06-28 | $8.53 | $8.66 | $8.41 | $8.65 | $8.65 | 3,761,270 |
2022-06-27 | $8.62 | $8.65 | $8.45 | $8.48 | $8.48 | 2,347,800 |
2022-06-24 | $8.50 | $8.67 | $8.42 | $8.54 | $8.54 | 3,597,050 |
2022-06-23 | $8.27 | $8.48 | $8.27 | $8.48 | $8.48 | 2,717,090 |
2022-06-22 | $8.55 | $8.57 | $8.34 | $8.35 | $8.35 | 2,766,990 |
2022-06-21 | $8.42 | $8.65 | $8.40 | $8.50 | $8.50 | 3,200,500 |
2022-06-20 | $8.40 | $8.59 | $8.29 | $8.51 | $8.51 | 3,154,790 |
2022-06-17 | $8.21 | $8.39 | $8.18 | $8.36 | $8.36 | 3,562,280 |
2022-06-16 | $8.11 | $8.30 | $8.10 | $8.28 | $8.28 | 3,836,340 |
2022-06-15 | $8.12 | $8.20 | $8.02 | $8.08 | $8.08 | 3,500,010 |
2022-06-14 | $8.01 | $8.03 | $7.73 | $8.02 | $8.02 | 3,205,500 |
2022-06-13 | $7.86 | $8.06 | $7.86 | $8.06 | $8.06 | 2,407,850 |
2022-06-10 | $7.78 | $7.99 | $7.69 | $7.95 | $7.95 | 2,512,630 |
2022-06-09 | $7.95 | $8.03 | $7.75 | $7.80 | $7.80 | 2,522,600 |
2022-06-08 | $8.07 | $8.16 | $7.87 | $8.05 | $8.05 | 3,104,330 |
2022-06-07 | $8.23 | $8.28 | $7.99 | $8.07 | $8.07 | 3,666,600 |
2022-06-06 | $8.14 | $8.32 | $8.12 | $8.25 | $8.25 | 3,139,860 |
2022-06-02 | $8.09 | $8.19 | $8.01 | $8.18 | $8.18 | 2,672,120 |
2022-06-01 | $8.02 | $8.17 | $7.96 | $8.10 | $8.10 | 2,945,260 |
2022-05-31 | $7.90 | $8.05 | $7.87 | $8.05 | $8.05 | 2,496,140 |
2022-05-30 | $7.94 | $8.04 | $7.92 | $7.97 | $7.95 | 1,982,760 |
2022-05-27 | $8.05 | $8.08 | $7.90 | $7.98 | $7.96 | 2,742,670 |
2022-05-26 | $7.88 | $8.17 | $7.71 | $8.05 | $8.03 | 3,846,760 |
2022-05-25 | $7.63 | $7.86 | $7.60 | $7.84 | $7.82 | 2,656,690 |
2022-05-24 | $8.03 | $8.24 | $7.64 | $7.64 | $7.62 | 4,397,300 |
2022-05-23 | $7.87 | $8.05 | $7.85 | $8.03 | $8.01 | 2,914,380 |
2022-05-20 | $7.86 | $7.91 | $7.79 | $7.87 | $7.85 | 2,299,580 |
2022-05-19 | $7.65 | $7.87 | $7.65 | $7.85 | $7.83 | 2,403,910 |
2022-05-18 | $7.79 | $7.91 | $7.65 | $7.80 | $7.78 | 3,583,590 |
2022-05-17 | $7.81 | $7.81 | $7.50 | $7.75 | $7.73 | 4,177,550 |
2022-05-16 | $8.05 | $8.13 | $7.65 | $7.71 | $7.69 | 8,015,480 |
2022-05-13 | $7.91 | $8.09 | $7.90 | $8.05 | $8.03 | 3,006,300 |
2022-05-12 | $7.89 | $8.10 | $7.84 | $7.93 | $7.91 | 4,741,670 |
2022-05-11 | $8.58 | $8.58 | $7.98 | $7.98 | $7.96 | 10,887,570 |
2022-05-10 | $8.00 | $9.10 | $7.91 | $8.32 | $8.30 | 19,185,950 |
2022-05-09 | $7.33 | $8.01 | $7.25 | $8.00 | $7.98 | 6,260,250 |
2022-05-06 | $6.96 | $7.46 | $6.93 | $7.34 | $7.32 | 4,563,620 |
2022-05-05 | $7.20 | $7.26 | $6.93 | $7.14 | $7.12 | 2,558,060 |
2022-05-04 | $7.02 | $7.02 | $7.02 | $7.02 | $7.00 | 0 |
2022-05-03 | $7.02 | $7.02 | $7.02 | $7.02 | $7.00 | 0 |
2022-04-29 | $6.70 | $7.06 | $6.70 | $7.02 | $7.00 | 3,795,910 |
2022-04-28 | $6.75 | $6.82 | $6.53 | $6.64 | $6.62 | 3,781,210 |
2022-04-27 | $6.38 | $6.77 | $6.34 | $6.74 | $6.72 | 4,576,360 |
2022-04-26 | $6.81 | $7.16 | $6.56 | $6.58 | $6.56 | 3,473,000 |
2022-04-25 | $7.58 | $7.58 | $6.78 | $6.79 | $6.77 | 3,922,440 |
2022-04-22 | $7.78 | $7.81 | $7.56 | $7.63 | $7.61 | 2,255,760 |
2022-04-21 | $8.18 | $8.19 | $7.76 | $7.78 | $7.76 | 1,924,240 |
2022-04-20 | $8.24 | $8.35 | $8.10 | $8.18 | $8.16 | 1,272,380 |
2022-04-19 | $8.22 | $8.30 | $8.15 | $8.26 | $8.24 | 1,095,110 |
2022-04-18 | $8.04 | $8.25 | $7.95 | $8.22 | $8.20 | 1,656,820 |
2022-04-15 | $8.23 | $8.24 | $8.00 | $8.02 | $8.00 | 2,115,580 |
2022-04-14 | $8.21 | $8.35 | $8.21 | $8.27 | $8.25 | 1,220,790 |
2022-04-13 | $8.42 | $8.50 | $8.20 | $8.21 | $8.19 | 1,437,670 |
2022-04-12 | $8.19 | $8.48 | $8.10 | $8.48 | $8.46 | 1,984,190 |
2022-04-11 | $8.41 | $8.50 | $8.05 | $8.17 | $8.15 | 2,413,420 |
2022-04-08 | $8.79 | $8.84 | $8.40 | $8.46 | $8.44 | 2,700,680 |
2022-04-07 | $9.04 | $9.04 | $8.77 | $8.77 | $8.75 | 2,453,450 |
2022-04-06 | $8.79 | $9.14 | $8.77 | $9.05 | $9.03 | 2,913,810 |
2022-04-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.77 | 0 |
2022-04-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.77 | 0 |
2022-04-01 | $8.91 | $8.97 | $8.76 | $8.79 | $8.77 | 2,631,460 |
2022-03-31 | $8.88 | $9.04 | $8.88 | $8.96 | $8.94 | 1,741,660 |
2022-03-30 | $8.88 | $9.01 | $8.86 | $8.96 | $8.94 | 1,657,160 |
2022-03-29 | $9.06 | $9.17 | $8.81 | $8.85 | $8.83 | 3,033,080 |
2022-03-28 | $9.21 | $9.23 | $9.00 | $9.06 | $9.04 | 3,776,670 |
2022-03-25 | $9.32 | $9.49 | $9.22 | $9.29 | $9.27 | 3,730,660 |
2022-03-24 | $9.52 | $9.56 | $9.33 | $9.34 | $9.32 | 2,544,450 |
2022-03-23 | $9.50 | $9.71 | $9.46 | $9.63 | $9.61 | 2,892,260 |
2022-03-22 | $9.48 | $9.60 | $9.43 | $9.50 | $9.48 | 1,733,660 |
2022-03-21 | $9.44 | $9.55 | $9.40 | $9.54 | $9.52 | 1,848,720 |
2022-03-18 | $9.36 | $9.50 | $9.32 | $9.44 | $9.42 | 1,976,100 |
2022-03-17 | $9.40 | $9.53 | $9.32 | $9.35 | $9.33 | 2,808,850 |
2022-03-16 | $9.12 | $9.36 | $8.95 | $9.27 | $9.25 | 3,196,030 |
2022-03-15 | $9.54 | $9.70 | $9.10 | $9.10 | $9.08 | 3,321,690 |
2022-03-14 | $9.62 | $9.83 | $9.60 | $9.62 | $9.60 | 2,768,660 |
2022-03-10 | $9.67 | $9.77 | $9.58 | $9.59 | $9.57 | 2,827,500 |
2022-03-09 | $9.68 | $9.84 | $8.95 | $9.41 | $9.39 | 4,440,310 |
2022-03-08 | $9.92 | $10.01 | $9.60 | $9.68 | $9.66 | 3,461,280 |
2022-03-07 | $10.06 | $10.11 | $9.86 | $9.96 | $9.94 | 3,067,660 |
2022-03-04 | $10.28 | $10.33 | $9.99 | $10.06 | $10.04 | 5,542,490 |
2022-03-03 | $10.48 | $10.60 | $10.28 | $10.30 | $10.27 | 4,841,580 |
2022-03-02 | $10.50 | $10.54 | $10.35 | $10.45 | $10.42 | 3,838,110 |
2022-03-01 | $10.42 | $10.60 | $10.31 | $10.54 | $10.51 | 5,087,900 |
2022-02-28 | $10.47 | $10.72 | $10.23 | $10.38 | $10.35 | 5,852,310 |
2022-02-25 | $10.88 | $10.88 | $10.42 | $10.51 | $10.48 | 11,233,040 |
2022-02-24 | $10.38 | $11.18 | $10.12 | $10.88 | $10.85 | 19,404,930 |
2022-02-23 | $10.34 | $10.49 | $10.21 | $10.44 | $10.41 | 3,369,890 |
2022-02-22 | $10.41 | $10.49 | $10.18 | $10.24 | $10.21 | 3,633,840 |
2022-02-21 | $10.27 | $10.49 | $10.18 | $10.47 | $10.44 | 3,788,680 |
2022-02-18 | $10.06 | $10.17 | $10.00 | $10.16 | $10.13 | 2,163,460 |
2022-02-17 | $10.30 | $10.34 | $10.00 | $10.07 | $10.05 | 3,544,650 |
2022-02-16 | $10.24 | $10.45 | $10.24 | $10.33 | $10.30 | 2,762,070 |
2022-02-15 | $10.24 | $10.29 | $10.07 | $10.23 | $10.20 | 2,522,020 |
2022-02-14 | $10.27 | $10.34 | $10.10 | $10.18 | $10.15 | 2,049,210 |
2022-02-11 | $10.63 | $10.63 | $10.14 | $10.22 | $10.19 | 3,526,750 |
2022-02-10 | $10.58 | $10.61 | $10.35 | $10.49 | $10.46 | 3,922,570 |
2022-02-09 | $10.22 | $10.53 | $10.21 | $10.53 | $10.50 | 3,568,830 |
2022-02-08 | $9.96 | $10.25 | $9.96 | $10.25 | $10.22 | 3,556,430 |
2022-02-07 | $10.25 | $10.29 | $9.90 | $10.07 | $10.05 | 2,467,270 |
2022-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.93 | 0 |
2022-02-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.93 | 0 |
2022-02-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.93 | 0 |
2022-02-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.93 | 0 |
2022-01-28 | $9.66 | $10.11 | $9.64 | $9.95 | $9.93 | 4,747,250 |
2022-01-27 | $10.11 | $10.11 | $9.51 | $9.52 | $9.50 | 4,485,810 |
2022-01-26 | $9.99 | $10.14 | $9.92 | $10.07 | $10.05 | 2,938,870 |
2022-01-25 | $10.51 | $10.64 | $9.98 | $9.99 | $9.97 | 4,826,800 |
2022-01-24 | $10.56 | $10.62 | $10.37 | $10.57 | $10.54 | 2,479,960 |
2022-01-21 | $10.52 | $10.68 | $10.50 | $10.55 | $10.52 | 2,949,790 |
2022-01-20 | $11.03 | $11.08 | $10.46 | $10.50 | $10.47 | 6,000,270 |
2022-01-19 | $10.96 | $11.05 | $10.87 | $11.04 | $11.01 | 3,423,150 |
2022-01-18 | $11.34 | $11.34 | $10.91 | $10.96 | $10.93 | 5,227,120 |
2022-01-17 | $10.90 | $11.29 | $10.88 | $11.28 | $11.25 | 6,655,290 |
2022-01-14 | $10.99 | $11.10 | $10.75 | $10.78 | $10.75 | 4,324,530 |
2022-01-13 | $11.12 | $11.20 | $10.95 | $10.99 | $10.96 | 3,568,800 |
2022-01-12 | $10.88 | $11.32 | $10.88 | $11.12 | $11.09 | 5,194,390 |
2022-01-11 | $10.90 | $11.19 | $10.83 | $10.91 | $10.88 | 4,918,300 |
2022-01-10 | $10.94 | $10.97 | $10.68 | $10.84 | $10.81 | 5,054,260 |
2022-01-07 | $11.45 | $11.49 | $10.85 | $10.94 | $10.91 | 8,019,640 |
2022-01-06 | $11.56 | $11.56 | $11.26 | $11.40 | $11.37 | 7,491,950 |
2022-01-05 | $11.50 | $11.75 | $11.40 | $11.73 | $11.70 | 11,429,770 |
2022-01-04 | $11.30 | $11.54 | $11.28 | $11.52 | $11.49 | 5,073,730 |
2022-01-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.26 | 0 |
2021-12-31 | $11.50 | $11.54 | $11.21 | $11.29 | $11.26 | 4,780,990 |
2021-12-30 | $11.22 | $11.44 | $11.18 | $11.37 | $11.34 | 4,485,690 |
2021-12-29 | $11.17 | $11.32 | $11.05 | $11.21 | $11.18 | 4,811,860 |
2021-12-28 | $10.93 | $11.19 | $10.93 | $11.16 | $11.13 | 4,616,350 |
2021-12-27 | $10.89 | $11.04 | $10.81 | $10.91 | $10.88 | 3,417,160 |
2021-12-24 | $11.60 | $11.64 | $10.89 | $10.90 | $10.87 | 9,828,100 |
2021-12-23 | $11.37 | $11.68 | $11.20 | $11.56 | $11.53 | 7,086,780 |
2021-12-22 | $11.35 | $11.52 | $11.30 | $11.36 | $11.33 | 5,119,340 |
2021-12-21 | $11.25 | $11.38 | $11.21 | $11.36 | $11.33 | 4,685,150 |
2021-12-20 | $11.53 | $11.60 | $11.17 | $11.17 | $11.14 | 6,796,610 |
2021-12-17 | $11.61 | $11.79 | $11.47 | $11.52 | $11.49 | 7,382,970 |
2021-12-16 | $11.72 | $11.82 | $11.41 | $11.61 | $11.58 | 10,881,330 |
2021-12-15 | $11.78 | $11.91 | $11.66 | $11.79 | $11.76 | 8,278,020 |
2021-12-14 | $11.75 | $11.96 | $11.57 | $11.74 | $11.71 | 12,075,920 |
2021-12-13 | $12.02 | $12.17 | $11.70 | $11.98 | $11.95 | 15,667,500 |
2021-12-07 | $11.94 | $12.48 | $11.76 | $12.32 | $12.29 | 24,936,070 |
2021-12-06 | $11.67 | $12.17 | $11.30 | $11.85 | $11.82 | 19,429,280 |
2021-12-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.58 | 17,677,360 |
2021-12-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.25 | 10,623,880 |
2021-12-01 | $11.66 | $11.94 | $11.49 | $11.92 | $11.89 | 10,083,690 |
2021-11-30 | $11.68 | $11.76 | $11.48 | $11.55 | $11.52 | 8,238,240 |
2021-11-29 | $10.92 | $11.69 | $10.80 | $11.66 | $11.63 | 15,073,950 |
2021-11-26 | $11.40 | $11.40 | $10.89 | $11.07 | $11.04 | 10,652,190 |
2021-11-25 | $11.38 | $11.52 | $11.25 | $11.42 | $11.39 | 6,737,780 |
2021-11-24 | $11.53 | $11.57 | $11.26 | $11.39 | $11.36 | 7,172,620 |
2021-11-23 | $11.26 | $11.70 | $11.23 | $11.53 | $11.50 | 9,424,960 |
2021-11-22 | $11.37 | $11.46 | $11.22 | $11.26 | $11.23 | 7,014,470 |
2021-11-19 | $11.29 | $11.47 | $11.21 | $11.33 | $11.30 | 6,915,560 |
2021-11-18 | $11.70 | $11.82 | $11.40 | $11.42 | $11.39 | 9,214,210 |
2021-11-17 | $11.28 | $11.78 | $11.20 | $11.71 | $11.68 | 12,693,240 |
2021-11-16 | $11.47 | $11.59 | $11.23 | $11.24 | $11.21 | 8,758,460 |
2021-11-15 | $11.41 | $11.61 | $11.32 | $11.46 | $11.43 | 7,476,580 |
2021-11-12 | $11.36 | $11.52 | $11.26 | $11.39 | $11.36 | 9,452,100 |
2021-11-11 | $11.46 | $11.68 | $11.28 | $11.36 | $11.33 | 9,747,330 |
2021-11-10 | $11.28 | $11.58 | $11.22 | $11.58 | $11.55 | 11,494,770 |
2021-11-09 | $11.08 | $11.43 | $10.90 | $11.35 | $11.32 | 10,811,270 |
2021-11-08 | $11.00 | $11.11 | $10.75 | $11.09 | $11.06 | 6,489,200 |
2021-11-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.95 | 10,098,610 |
2021-11-04 | $10.85 | $11.12 | $10.83 | $10.98 | $10.95 | 7,954,180 |
2021-11-03 | $10.90 | $11.01 | $10.75 | $10.92 | $10.89 | 9,499,690 |
2021-11-02 | $10.57 | $11.28 | $10.55 | $11.11 | $11.08 | 17,326,000 |
2021-11-01 | $10.45 | $10.83 | $10.41 | $10.61 | $10.58 | 7,780,310 |
2021-10-29 | $10.30 | $10.65 | $10.26 | $10.49 | $10.46 | 7,571,280 |
2021-10-28 | $9.83 | $10.45 | $9.81 | $10.40 | $10.37 | 8,865,220 |
2021-10-27 | $10.37 | $10.42 | $9.87 | $9.90 | $9.88 | 4,104,530 |
2021-10-26 | $10.03 | $10.26 | $9.91 | $10.23 | $10.20 | 4,375,410 |
2021-10-25 | $9.91 | $10.07 | $9.71 | $9.97 | $9.95 | 2,853,190 |
2021-10-22 | $10.07 | $10.16 | $9.85 | $9.91 | $9.89 | 4,247,250 |
2021-10-21 | $10.73 | $10.73 | $10.10 | $10.11 | $10.08 | 6,509,580 |
2021-10-20 | $10.45 | $10.73 | $10.40 | $10.65 | $10.62 | 5,837,260 |
2021-10-19 | $10.39 | $10.56 | $10.33 | $10.45 | $10.42 | 3,651,200 |
2021-10-18 | $10.39 | $10.56 | $10.30 | $10.44 | $10.41 | 3,343,210 |
2021-10-15 | $10.43 | $10.52 | $10.28 | $10.47 | $10.44 | 3,693,010 |
2021-10-14 | $10.45 | $10.55 | $10.28 | $10.37 | $10.34 | 4,198,350 |
2021-10-13 | $10.33 | $10.78 | $10.13 | $10.51 | $10.48 | 6,400,490 |
2021-10-12 | $10.65 | $10.73 | $10.29 | $10.44 | $10.41 | 8,286,350 |
2021-10-11 | $10.22 | $10.99 | $10.13 | $10.87 | $10.84 | 10,261,940 |
2021-09-30 | $9.84 | $10.06 | $9.84 | $10.06 | $10.04 | 2,427,890 |
2021-09-29 | $10.07 | $10.07 | $9.70 | $9.78 | $9.76 | 3,460,030 |
2021-09-28 | $9.88 | $10.11 | $9.81 | $10.10 | $10.07 | 2,902,300 |
2021-09-27 | $10.12 | $10.18 | $9.80 | $9.88 | $9.86 | 3,858,620 |
2021-09-24 | $10.32 | $10.33 | $9.97 | $9.99 | $9.97 | 3,746,920 |
2021-09-23 | $10.23 | $10.40 | $10.16 | $10.30 | $10.27 | 4,330,500 |
2021-09-22 | $9.90 | $10.23 | $9.90 | $10.16 | $10.13 | 5,175,670 |
2021-09-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.08 | 0 |
2021-09-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.08 | 0 |
2021-09-17 | $10.35 | $10.45 | $10.02 | $10.11 | $10.08 | 6,340,730 |
2021-09-16 | $10.85 | $10.85 | $10.34 | $10.35 | $10.32 | 7,918,630 |
2021-09-15 | $10.72 | $10.87 | $10.50 | $10.75 | $10.72 | 5,442,800 |
2021-09-14 | $10.72 | $10.95 | $10.64 | $10.65 | $10.62 | 7,509,810 |
2021-09-13 | $11.04 | $11.12 | $10.60 | $10.86 | $10.83 | 9,729,030 |
2021-09-09 | $11.09 | $11.29 | $10.88 | $11.28 | $11.25 | 9,669,250 |
2021-09-08 | $10.95 | $11.17 | $10.80 | $11.14 | $11.11 | 7,836,270 |
2021-09-07 | $11.09 | $11.22 | $10.90 | $11.00 | $10.97 | 8,041,570 |
2021-09-06 | $10.96 | $11.20 | $10.86 | $11.10 | $11.07 | 6,418,650 |
2021-09-03 | $10.75 | $11.10 | $10.70 | $10.93 | $10.90 | 8,451,710 |
2021-09-02 | $11.00 | $11.00 | $10.55 | $10.74 | $10.71 | 7,579,800 |
2021-09-01 | $10.70 | $10.92 | $10.46 | $10.92 | $10.89 | 9,904,840 |
2021-08-31 | $11.60 | $11.68 | $10.67 | $10.82 | $10.79 | 13,748,090 |
2021-08-30 | $11.33 | $11.77 | $11.29 | $11.69 | $11.66 | 10,461,020 |
2021-08-27 | $11.49 | $11.50 | $11.13 | $11.39 | $11.36 | 10,821,380 |
2021-08-26 | $12.08 | $12.28 | $11.45 | $11.47 | $11.44 | 17,579,580 |
2021-08-25 | $11.91 | $12.43 | $11.61 | $12.27 | $12.24 | 18,431,860 |
2021-08-24 | $12.94 | $12.94 | $11.33 | $12.12 | $12.09 | 33,174,580 |
2021-08-23 | $13.57 | $14.28 | $13.20 | $13.63 | $13.60 | 30,637,990 |
2021-08-20 | $12.98 | $14.49 | $12.61 | $13.75 | $13.72 | 37,700,170 |
2021-08-19 | $12.30 | $13.45 | $12.30 | $13.20 | $13.17 | 26,924,180 |
2021-08-18 | $12.25 | $12.65 | $12.21 | $12.44 | $12.41 | 8,611,690 |
2021-08-17 | $12.98 | $12.98 | $12.12 | $12.44 | $12.41 | 14,038,120 |
2021-08-16 | $12.51 | $13.03 | $12.36 | $12.99 | $12.96 | 12,949,560 |
2021-08-13 | $12.80 | $13.28 | $12.45 | $12.52 | $12.49 | 15,974,070 |
2021-08-12 | $13.02 | $13.10 | $12.67 | $12.93 | $12.90 | 19,228,120 |
2021-08-11 | $12.29 | $13.47 | $12.00 | $13.38 | $13.35 | 32,024,050 |
2021-08-10 | $12.19 | $12.77 | $12.05 | $12.32 | $12.29 | 18,554,180 |
2021-08-09 | $12.69 | $12.88 | $12.12 | $12.17 | $12.14 | 15,365,030 |
2021-08-06 | $12.28 | $12.98 | $12.15 | $12.60 | $12.57 | 18,736,730 |
2021-08-05 | $13.20 | $13.69 | $12.55 | $12.95 | $12.92 | 26,827,860 |
2021-08-04 | $13.15 | $13.38 | $12.80 | $13.25 | $13.22 | 23,551,360 |
2021-08-03 | $13.77 | $13.80 | $12.88 | $13.06 | $13.03 | 35,149,760 |
2021-08-02 | $12.49 | $14.49 | $12.35 | $13.98 | $13.95 | 55,778,610 |
2021-07-30 | $10.38 | $12.46 | $10.29 | $12.46 | $12.43 | 45,122,060 |
2021-07-29 | $9.99 | $10.51 | $9.90 | $10.38 | $10.35 | 9,944,040 |
2021-07-28 | $10.60 | $10.61 | $9.74 | $9.81 | $9.79 | 10,431,310 |
2021-07-27 | $10.70 | $11.04 | $10.55 | $10.74 | $10.71 | 9,646,110 |
2021-07-26 | $10.83 | $11.15 | $10.45 | $10.70 | $10.67 | 9,519,700 |
2021-07-23 | $10.86 | $11.10 | $10.46 | $10.91 | $10.88 | 10,713,820 |
2021-07-22 | $10.80 | $10.95 | $10.64 | $10.85 | $10.82 | 7,168,080 |
2021-07-21 | $10.52 | $10.90 | $10.41 | $10.85 | $10.82 | 9,553,840 |
2021-07-20 | $10.42 | $10.62 | $10.18 | $10.42 | $10.39 | 5,615,160 |
2021-07-19 | $10.28 | $10.74 | $10.25 | $10.59 | $10.56 | 7,475,700 |
2021-07-16 | $10.18 | $10.54 | $10.13 | $10.22 | $10.19 | 6,716,290 |
2021-07-15 | $10.94 | $10.95 | $10.13 | $10.25 | $10.22 | 9,088,350 |
2021-07-14 | $10.83 | $11.55 | $10.67 | $10.68 | $10.65 | 11,555,240 |
2021-07-13 | $10.90 | $11.17 | $10.62 | $10.85 | $10.82 | 12,476,180 |
2021-07-12 | $10.27 | $10.74 | $10.22 | $10.69 | $10.66 | 9,915,250 |
2021-07-09 | $10.36 | $10.44 | $10.04 | $10.26 | $10.23 | 5,753,800 |
2021-07-08 | $10.15 | $10.55 | $10.10 | $10.49 | $10.46 | 8,297,630 |
2021-07-07 | $10.00 | $10.22 | $9.97 | $10.18 | $10.15 | 3,854,570 |
2021-07-06 | $10.08 | $10.22 | $9.93 | $10.10 | $10.07 | 4,384,680 |
2021-07-05 | $9.73 | $10.15 | $9.64 | $10.14 | $10.11 | 5,415,990 |
2021-07-01 | $10.22 | $10.28 | $9.60 | $9.62 | $9.60 | 6,145,370 |
2021-06-30 | $10.03 | $10.20 | $10.00 | $10.15 | $10.12 | 4,183,480 |
2021-06-29 | $10.19 | $10.26 | $9.95 | $9.96 | $9.94 | 5,080,280 |
2021-06-28 | $10.00 | $10.59 | $10.00 | $10.26 | $10.23 | 8,267,040 |
2021-06-25 | $10.22 | $10.32 | $9.74 | $9.95 | $9.93 | 8,912,120 |
2021-06-24 | $10.75 | $10.95 | $10.17 | $10.21 | $10.18 | 9,694,150 |
2021-06-23 | $11.00 | $11.08 | $10.71 | $10.77 | $10.74 | 10,090,470 |
2021-06-22 | $10.76 | $11.40 | $10.62 | $11.14 | $11.11 | 16,014,690 |
2021-06-21 | $10.47 | $11.00 | $10.16 | $10.90 | $10.87 | 16,518,670 |
2021-06-18 | $10.74 | $11.50 | $10.41 | $10.57 | $10.52 | 12,237,100 |
2021-06-17 | $10.68 | $11.03 | $10.52 | $10.88 | $10.83 | 11,224,120 |
2021-06-16 | $10.32 | $11.50 | $10.26 | $10.70 | $10.65 | 17,323,820 |
2021-06-15 | $10.16 | $10.55 | $9.95 | $10.39 | $10.35 | 9,431,600 |
2021-06-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.23 | 0 |
2021-06-11 | $10.37 | $10.56 | $10.23 | $10.27 | $10.23 | 10,700,160 |
2021-06-10 | $10.09 | $11.05 | $10.01 | $10.62 | $10.57 | 18,408,160 |
2021-06-09 | $10.30 | $10.52 | $10.10 | $10.28 | $10.24 | 13,996,200 |
2021-06-08 | $9.48 | $10.45 | $9.43 | $10.45 | $10.41 | 20,008,770 |
2021-06-07 | $9.42 | $9.62 | $9.36 | $9.53 | $9.49 | 6,604,000 |
2021-06-04 | $9.58 | $9.77 | $9.38 | $9.43 | $9.39 | 8,968,160 |
2021-06-03 | $9.05 | $9.88 | $9.04 | $9.60 | $9.56 | 14,556,110 |
2021-06-02 | $9.21 | $9.22 | $9.00 | $9.05 | $9.01 | 4,654,040 |
2021-06-01 | $9.18 | $9.27 | $9.08 | $9.22 | $9.18 | 5,172,410 |
2021-05-31 | $9.15 | $9.25 | $9.10 | $9.18 | $9.14 | 4,927,460 |
2021-05-28 | $9.17 | $9.34 | $9.04 | $9.16 | $9.12 | 5,264,010 |
2021-05-27 | $9.20 | $9.24 | $9.11 | $9.23 | $9.19 | 5,862,350 |
2021-05-26 | $8.84 | $9.45 | $8.75 | $9.26 | $9.22 | 10,901,870 |
2021-05-25 | $8.84 | $8.85 | $8.73 | $8.84 | $8.80 | 4,220,830 |
2021-05-24 | $8.54 | $9.05 | $8.43 | $8.91 | $8.87 | 5,490,610 |
2021-05-21 | $8.59 | $8.68 | $8.51 | $8.55 | $8.51 | 1,705,840 |
2021-05-20 | $8.54 | $8.65 | $8.50 | $8.56 | $8.52 | 1,548,660 |
2021-05-19 | $8.73 | $8.73 | $8.51 | $8.58 | $8.54 | 1,997,280 |
2021-05-18 | $8.57 | $8.79 | $8.45 | $8.73 | $8.69 | 2,832,280 |
2021-05-17 | $8.73 | $8.73 | $8.45 | $8.56 | $8.52 | 2,789,840 |
2021-05-14 | $8.53 | $8.75 | $8.48 | $8.62 | $8.58 | 3,279,890 |
2021-05-13 | $8.34 | $8.67 | $8.33 | $8.49 | $8.45 | 2,777,760 |
2021-05-12 | $8.23 | $8.43 | $8.20 | $8.41 | $8.37 | 2,030,110 |
2021-05-11 | $8.15 | $8.31 | $8.14 | $8.28 | $8.24 | 1,910,790 |
2021-05-10 | $8.51 | $8.51 | $8.14 | $8.15 | $8.11 | 3,392,480 |
2021-05-07 | $8.58 | $8.62 | $8.41 | $8.42 | $8.38 | 1,636,870 |
2021-05-06 | $8.40 | $8.66 | $8.40 | $8.57 | $8.53 | 1,970,810 |
2021-05-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.44 | 0 |
2021-05-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.44 | 0 |
2021-04-30 | $8.51 | $8.61 | $8.38 | $8.48 | $8.44 | 2,414,760 |
2021-04-29 | $8.51 | $8.86 | $8.46 | $8.61 | $8.57 | 2,765,620 |
2021-04-28 | $8.77 | $8.77 | $8.43 | $8.51 | $8.47 | 3,466,700 |
2021-04-27 | $8.98 | $8.98 | $8.64 | $8.77 | $8.73 | 2,870,400 |
2021-04-26 | $8.96 | $9.13 | $8.83 | $8.95 | $8.91 | 2,276,830 |
2021-04-23 | $9.12 | $9.14 | $8.80 | $8.96 | $8.92 | 2,969,510 |
2021-04-22 | $9.02 | $9.15 | $9.00 | $9.11 | $9.07 | 2,121,700 |
2021-04-21 | $9.08 | $9.19 | $8.98 | $9.06 | $9.02 | 2,331,470 |
2021-04-20 | $9.09 | $9.18 | $9.07 | $9.07 | $9.03 | 2,708,930 |
2021-04-19 | $8.91 | $9.16 | $8.91 | $9.13 | $9.09 | 3,064,210 |
2021-04-16 | $8.66 | $8.97 | $8.66 | $8.94 | $8.90 | 2,843,560 |
2021-04-15 | $8.66 | $8.73 | $8.58 | $8.69 | $8.65 | 2,121,690 |
2021-04-14 | $8.64 | $8.73 | $8.52 | $8.66 | $8.62 | 2,114,690 |
2021-04-13 | $8.74 | $8.79 | $8.55 | $8.64 | $8.60 | 2,719,390 |
2021-04-12 | $9.02 | $9.05 | $8.73 | $8.77 | $8.73 | 2,898,340 |
2021-04-09 | $9.18 | $9.38 | $8.98 | $9.03 | $8.99 | 3,866,880 |
2021-04-08 | $9.18 | $9.23 | $9.05 | $9.07 | $9.03 | 2,696,160 |
2021-04-07 | $9.20 | $9.30 | $9.15 | $9.21 | $9.17 | 3,305,010 |
2021-04-06 | $8.89 | $9.27 | $8.82 | $9.19 | $9.15 | 4,556,750 |
2021-04-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.82 | 0 |
2021-04-02 | $8.73 | $8.89 | $8.61 | $8.86 | $8.82 | 2,530,100 |
2021-04-01 | $8.85 | $8.95 | $8.72 | $8.76 | $8.72 | 2,544,170 |
2021-03-31 | $8.76 | $9.07 | $8.51 | $8.88 | $8.84 | 4,384,760 |
2021-03-30 | $9.03 | $9.03 | $8.72 | $8.76 | $8.72 | 4,519,850 |
2021-03-29 | $9.10 | $9.22 | $9.01 | $9.07 | $9.03 | 2,846,170 |
2021-03-26 | $8.99 | $9.10 | $8.93 | $9.07 | $9.03 | 2,236,600 |
2021-03-25 | $9.22 | $9.28 | $8.95 | $9.01 | $8.97 | 4,277,530 |
2021-03-24 | $9.34 | $9.79 | $9.23 | $9.26 | $9.22 | 6,343,810 |
2021-03-23 | $9.31 | $9.38 | $9.11 | $9.19 | $9.15 | 2,950,500 |
2021-03-22 | $9.13 | $9.39 | $9.12 | $9.30 | $9.26 | 3,274,410 |
2021-03-19 | $8.93 | $9.29 | $8.88 | $9.18 | $9.14 | 3,308,680 |
2021-03-18 | $9.13 | $9.19 | $8.96 | $8.99 | $8.95 | 3,318,040 |
2021-03-17 | $9.03 | $9.27 | $9.00 | $9.18 | $9.14 | 3,483,230 |
2021-03-16 | $8.81 | $9.08 | $8.75 | $9.05 | $9.01 | 2,937,370 |
2021-03-15 | $8.88 | $8.99 | $8.70 | $8.77 | $8.73 | 2,147,460 |
2021-03-12 | $9.08 | $9.14 | $8.81 | $8.88 | $8.84 | 2,547,010 |
2021-03-11 | $8.81 | $9.06 | $8.63 | $9.02 | $8.98 | 3,376,060 |
2021-03-10 | $9.31 | $9.36 | $8.76 | $8.80 | $8.76 | 4,000,100 |
2021-03-09 | $9.64 | $9.66 | $9.05 | $9.18 | $9.14 | 4,358,880 |
2021-03-08 | $9.83 | $9.91 | $9.50 | $9.56 | $9.52 | 4,030,830 |
2021-03-05 | $9.52 | $9.77 | $9.43 | $9.75 | $9.71 | 4,166,580 |
2021-03-04 | $9.63 | $9.75 | $9.45 | $9.48 | $9.44 | 3,326,810 |
2021-03-03 | $9.51 | $9.66 | $9.50 | $9.65 | $9.61 | 2,684,850 |
2021-03-02 | $9.69 | $9.75 | $9.43 | $9.59 | $9.55 | 3,513,160 |
2021-03-01 | $9.28 | $9.64 | $9.24 | $9.60 | $9.56 | 4,436,840 |
2021-02-26 | $9.05 | $9.44 | $9.01 | $9.30 | $9.26 | 5,152,340 |
2021-02-25 | $9.49 | $9.53 | $9.13 | $9.18 | $9.14 | 4,920,170 |
2021-02-24 | $9.25 | $9.54 | $9.25 | $9.38 | $9.34 | 4,723,900 |
2021-02-23 | $9.55 | $9.63 | $9.26 | $9.28 | $9.24 | 3,683,290 |
2021-02-22 | $9.49 | $9.90 | $9.39 | $9.55 | $9.51 | 7,293,220 |
2021-02-19 | $8.92 | $9.26 | $8.89 | $9.25 | $9.21 | 3,402,570 |
2021-02-18 | $8.80 | $9.03 | $8.68 | $8.91 | $8.87 | 3,425,380 |
2021-02-17 | $8.59 | $8.59 | $8.59 | $8.59 | $8.55 | 0 |
2021-02-16 | $8.59 | $8.59 | $8.59 | $8.59 | $8.55 | 0 |
2021-02-15 | $8.59 | $8.59 | $8.59 | $8.59 | $8.55 | 0 |
2021-02-12 | $8.59 | $8.59 | $8.59 | $8.59 | $8.55 | 0 |
2021-02-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.55 | 0 |
2021-02-10 | $8.69 | $8.80 | $8.48 | $8.59 | $8.55 | 2,804,900 |
2021-02-09 | $8.43 | $8.66 | $8.40 | $8.65 | $8.61 | 2,739,730 |
2021-02-08 | $8.52 | $8.69 | $8.31 | $8.44 | $8.40 | 2,312,110 |
2021-02-05 | $8.79 | $9.16 | $8.55 | $8.59 | $8.55 | 3,072,320 |
2021-02-04 | $9.15 | $9.17 | $8.72 | $8.77 | $8.73 | 3,649,220 |
2021-02-03 | $9.25 | $9.53 | $9.11 | $9.15 | $9.11 | 3,215,510 |
2021-02-02 | $9.88 | $9.90 | $9.33 | $9.47 | $9.43 | 3,977,030 |
2021-02-01 | $9.28 | $9.54 | $9.16 | $9.53 | $9.49 | 3,634,310 |
2021-01-29 | $9.48 | $9.63 | $8.98 | $9.19 | $9.15 | 4,642,960 |
2021-01-28 | $9.70 | $9.95 | $9.39 | $9.46 | $9.42 | 4,062,230 |
2021-01-27 | $10.00 | $10.00 | $9.66 | $9.75 | $9.71 | 4,614,070 |
2021-01-26 | $10.20 | $10.39 | $9.97 | $10.03 | $9.99 | 3,398,030 |
2021-01-25 | $10.46 | $10.60 | $10.13 | $10.17 | $10.13 | 4,598,580 |
2021-01-22 | $10.83 | $10.90 | $10.60 | $10.63 | $10.58 | 3,778,960 |
2021-01-21 | $10.96 | $11.01 | $10.75 | $10.91 | $10.86 | 4,169,910 |
2021-01-20 | $10.90 | $11.10 | $10.67 | $11.08 | $11.03 | 4,735,630 |
2021-01-19 | $10.88 | $11.15 | $10.75 | $10.90 | $10.85 | 4,855,770 |
2021-01-18 | $10.50 | $10.90 | $10.35 | $10.89 | $10.84 | 5,327,240 |
2021-01-15 | $10.29 | $10.54 | $10.20 | $10.44 | $10.40 | 3,879,610 |
2021-01-14 | $10.28 | $10.48 | $10.06 | $10.32 | $10.28 | 4,468,190 |
2021-01-13 | $10.67 | $10.72 | $10.22 | $10.30 | $10.26 | 5,289,090 |
2021-01-12 | $10.75 | $11.02 | $10.55 | $10.63 | $10.58 | 5,303,250 |
2021-01-11 | $11.05 | $11.31 | $10.60 | $10.71 | $10.66 | 5,765,710 |
2021-01-08 | $11.37 | $11.54 | $10.95 | $11.15 | $11.10 | 6,599,430 |
2021-01-07 | $12.18 | $12.18 | $11.15 | $11.38 | $11.33 | 8,680,870 |
2021-01-06 | $12.32 | $12.45 | $12.00 | $12.13 | $12.08 | 5,157,330 |
2021-01-05 | $12.35 | $12.54 | $12.13 | $12.39 | $12.34 | 5,993,000 |
2021-01-04 | $11.78 | $12.41 | $11.45 | $12.24 | $12.19 | 7,575,220 |
2021-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.65 | 0 |
2020-12-31 | $11.33 | $11.76 | $11.30 | $11.70 | $11.65 | 5,016,540 |
2020-12-30 | $11.58 | $11.62 | $11.29 | $11.39 | $11.34 | 5,071,350 |
2020-12-29 | $11.17 | $11.83 | $11.16 | $11.53 | $11.48 | 7,018,810 |
2020-12-28 | $12.50 | $12.54 | $10.54 | $11.38 | $11.33 | 11,931,350 |
2020-12-25 | $12.48 | $12.65 | $12.28 | $12.55 | $12.50 | 5,621,070 |
2020-12-24 | $12.23 | $12.80 | $12.11 | $12.61 | $12.56 | 9,195,550 |
2020-12-23 | $12.11 | $12.30 | $12.08 | $12.23 | $12.18 | 4,144,450 |
2020-12-22 | $12.30 | $12.63 | $12.07 | $12.10 | $12.05 | 5,787,500 |
2020-12-21 | $12.22 | $12.43 | $12.03 | $12.32 | $12.27 | 3,109,570 |
2020-12-18 | $12.32 | $12.49 | $12.16 | $12.22 | $12.17 | 3,453,300 |
2020-12-17 | $12.11 | $12.41 | $11.76 | $12.32 | $12.27 | 5,725,400 |
2020-12-16 | $12.60 | $12.60 | $12.00 | $12.14 | $12.09 | 4,760,360 |
2020-12-15 | $12.65 | $12.93 | $12.45 | $12.57 | $12.52 | 4,125,180 |
2020-12-14 | $12.52 | $12.71 | $12.35 | $12.65 | $12.60 | 4,020,320 |
2020-12-11 | $13.00 | $13.06 | $12.33 | $12.46 | $12.41 | 6,047,480 |
2020-12-10 | $12.90 | $13.12 | $12.75 | $12.89 | $12.83 | 3,930,850 |
2020-12-09 | $13.43 | $13.49 | $12.93 | $13.01 | $12.95 | 4,914,500 |
2020-12-08 | $13.33 | $13.55 | $13.30 | $13.35 | $13.29 | 3,926,360 |
2020-12-07 | $13.60 | $13.65 | $13.24 | $13.28 | $13.22 | 4,649,280 |
2020-12-04 | $13.80 | $13.84 | $13.45 | $13.57 | $13.51 | 5,289,220 |
2020-12-03 | $13.49 | $13.98 | $13.45 | $13.71 | $13.65 | 6,463,140 |
2020-12-02 | $14.40 | $14.40 | $13.67 | $13.68 | $13.62 | 12,929,060 |
2020-12-01 | $14.45 | $14.56 | $14.33 | $14.39 | $14.33 | 5,041,020 |
2020-11-30 | $14.69 | $14.70 | $14.28 | $14.40 | $14.34 | 6,331,840 |
2020-11-27 | $14.55 | $14.89 | $14.26 | $14.66 | $14.60 | 8,876,730 |
2020-11-26 | $14.29 | $14.69 | $14.12 | $14.63 | $14.57 | 8,689,870 |
2020-11-25 | $14.47 | $14.48 | $14.04 | $14.28 | $14.22 | 7,206,670 |
2020-11-24 | $14.27 | $14.68 | $14.27 | $14.39 | $14.33 | 7,490,740 |
2020-11-23 | $14.58 | $14.58 | $14.18 | $14.38 | $14.32 | 7,687,270 |
2020-11-20 | $14.63 | $14.83 | $14.51 | $14.67 | $14.61 | 6,498,400 |
2020-11-19 | $14.30 | $14.86 | $14.07 | $14.68 | $14.62 | 9,368,490 |
2020-11-18 | $14.30 | $14.66 | $14.20 | $14.40 | $14.34 | 7,123,120 |
2020-11-17 | $15.05 | $15.05 | $14.16 | $14.57 | $14.51 | 10,907,600 |
2020-11-16 | $15.81 | $15.93 | $14.65 | $15.01 | $14.95 | 12,173,310 |
2020-11-13 | $15.58 | $15.82 | $15.41 | $15.74 | $15.67 | 8,203,100 |
2020-11-12 | $16.24 | $16.45 | $15.51 | $15.79 | $15.72 | 14,136,160 |
2020-11-11 | $17.42 | $17.42 | $16.03 | $16.29 | $16.22 | 21,536,170 |
2020-11-10 | $17.97 | $17.97 | $16.91 | $17.59 | $17.51 | 25,432,840 |
2020-11-09 | $16.56 | $18.50 | $16.56 | $18.22 | $18.14 | 33,978,800 |
2020-11-06 | $17.25 | $18.60 | $16.46 | $16.52 | $16.45 | 24,024,010 |
2020-11-05 | $17.18 | $17.38 | $16.47 | $17.38 | $17.31 | 17,441,470 |
2020-11-04 | $17.34 | $17.39 | $16.50 | $17.02 | $16.95 | 15,820,200 |
2020-11-03 | $17.14 | $17.72 | $16.70 | $17.23 | $17.16 | 18,733,300 |
2020-11-02 | $15.49 | $17.18 | $15.49 | $16.96 | $16.89 | 26,451,960 |
2020-10-30 | $18.28 | $18.90 | $15.83 | $15.83 | $15.76 | 31,940,630 |
2020-10-29 | $16.97 | $18.05 | $16.80 | $17.40 | $17.33 | 27,053,590 |
2020-10-28 | $18.30 | $18.55 | $17.22 | $18.44 | $18.36 | 32,142,420 |
2020-10-27 | $16.90 | $20.44 | $16.90 | $18.75 | $18.67 | 39,387,320 |
2020-10-26 | $16.75 | $17.65 | $16.50 | $17.03 | $16.96 | 24,199,860 |
2020-10-23 | $16.04 | $17.81 | $16.01 | $16.65 | $16.58 | 26,045,960 |
2020-10-22 | $16.39 | $16.39 | $15.58 | $16.18 | $16.11 | 15,475,200 |
2020-10-21 | $16.10 | $16.70 | $15.73 | $16.67 | $16.60 | 22,647,730 |
2020-10-20 | $15.99 | $16.14 | $15.68 | $16.14 | $16.07 | 9,848,990 |
2020-10-19 | $16.13 | $16.38 | $15.83 | $16.14 | $16.07 | 16,069,390 |
2020-10-16 | $15.75 | $16.14 | $15.45 | $16.03 | $15.96 | 12,972,740 |
2020-10-15 | $15.98 | $16.20 | $15.53 | $15.75 | $15.68 | 13,874,280 |
2020-10-14 | $16.24 | $16.47 | $15.72 | $15.90 | $15.83 | 16,177,070 |
2020-10-13 | $15.47 | $16.49 | $15.38 | $16.10 | $16.03 | 21,545,810 |
2020-10-12 | $14.47 | $15.70 | $14.34 | $15.49 | $15.42 | 18,248,270 |
2020-10-09 | $14.04 | $14.45 | $14.04 | $14.33 | $14.27 | 8,452,320 |
2020-10-08 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 0 |
2020-10-07 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 0 |
2020-10-06 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 0 |
2020-10-05 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 0 |
2020-10-02 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 0 |
2020-10-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 0 |
2020-09-30 | $14.13 | $14.37 | $13.75 | $13.78 | $13.72 | 8,248,960 |
2020-09-29 | $13.42 | $14.45 | $13.42 | $14.12 | $14.06 | 12,361,200 |
2020-09-28 | $13.78 | $13.95 | $13.27 | $13.31 | $13.25 | 7,333,380 |
2020-09-25 | $14.30 | $14.40 | $13.76 | $13.95 | $13.89 | 8,489,720 |
2020-09-24 | $14.85 | $15.08 | $14.00 | $14.26 | $14.20 | 10,912,960 |
2020-09-23 | $15.50 | $15.53 | $15.00 | $15.11 | $15.04 | 11,276,160 |
2020-09-22 | $15.09 | $15.71 | $14.90 | $15.48 | $15.41 | 15,441,330 |
2020-09-21 | $14.73 | $15.86 | $14.54 | $15.34 | $15.27 | 18,810,740 |
2020-09-18 | $14.40 | $14.90 | $14.26 | $14.76 | $14.70 | 12,126,690 |
2020-09-17 | $14.58 | $14.71 | $14.02 | $14.42 | $14.36 | 11,803,920 |
2020-09-16 | $14.89 | $15.11 | $14.25 | $14.57 | $14.51 | 12,341,960 |
2020-09-15 | $14.92 | $15.60 | $14.63 | $14.88 | $14.82 | 18,216,540 |
2020-09-14 | $14.10 | $15.19 | $13.95 | $14.89 | $14.83 | 17,826,090 |
2020-09-11 | $13.39 | $14.33 | $13.37 | $14.08 | $14.02 | 16,024,950 |
2020-09-10 | $16.90 | $17.09 | $14.18 | $14.18 | $14.12 | 31,664,320 |
2020-09-09 | $16.03 | $18.44 | $15.72 | $17.73 | $17.65 | 43,744,660 |
2020-09-08 | $17.00 | $17.75 | $16.16 | $16.40 | $16.33 | 30,938,060 |
2020-09-07 | $16.57 | $17.87 | $16.50 | $17.34 | $17.27 | 33,645,570 |
2020-09-04 | $16.80 | $18.92 | $16.56 | $17.10 | $17.03 | 48,765,590 |
2020-09-03 | $15.40 | $18.18 | $15.01 | $17.25 | $17.18 | 40,979,770 |
2020-09-02 | $14.70 | $15.56 | $14.45 | $15.56 | $15.49 | 18,508,850 |
2020-09-01 | $14.14 | $14.89 | $13.82 | $14.75 | $14.69 | 14,795,210 |
2020-08-31 | $14.40 | $14.54 | $13.97 | $14.15 | $14.09 | 7,600,950 |
2020-08-28 | $13.94 | $14.58 | $13.82 | $14.31 | $14.25 | 12,107,650 |
2020-08-27 | $13.13 | $14.01 | $13.11 | $13.95 | $13.89 | 7,475,510 |
2020-08-26 | $13.73 | $13.78 | $13.06 | $13.20 | $13.14 | 5,945,840 |
2020-08-25 | $13.68 | $13.98 | $13.44 | $13.74 | $13.68 | 5,576,730 |
2020-08-24 | $13.49 | $13.74 | $13.00 | $13.58 | $13.52 | 5,650,380 |
2020-08-21 | $13.75 | $13.94 | $13.32 | $13.46 | $13.40 | 6,028,360 |
2020-08-20 | $13.76 | $14.07 | $13.60 | $13.75 | $13.69 | 5,603,680 |
2020-08-19 | $14.40 | $14.60 | $13.76 | $13.89 | $13.83 | 8,964,260 |
2020-08-18 | $14.25 | $14.74 | $14.22 | $14.42 | $14.36 | 10,133,280 |
2020-08-17 | $13.83 | $14.48 | $13.71 | $14.40 | $14.34 | 10,541,400 |
2020-08-14 | $13.57 | $14.18 | $13.51 | $14.05 | $13.99 | 8,842,620 |
2020-08-13 | $14.00 | $14.01 | $13.52 | $13.65 | $13.59 | 9,129,440 |
2020-08-12 | $13.86 | $14.14 | $13.53 | $14.05 | $13.99 | 11,975,990 |
2020-08-11 | $14.53 | $14.95 | $13.73 | $13.84 | $13.78 | 17,392,450 |
2020-08-10 | $15.58 | $16.20 | $14.66 | $14.67 | $14.61 | 29,456,110 |
2020-08-07 | $13.40 | $14.91 | $13.11 | $14.91 | $14.85 | 15,313,030 |
2020-08-06 | $13.75 | $13.97 | $13.18 | $13.55 | $13.49 | 11,892,290 |
2020-08-05 | $13.58 | $14.10 | $13.47 | $13.95 | $13.89 | 10,429,970 |
2020-08-04 | $13.93 | $13.97 | $13.42 | $13.45 | $13.39 | 10,209,840 |
2020-08-03 | $14.00 | $14.25 | $13.68 | $13.94 | $13.88 | 16,613,140 |
2020-07-31 | $12.94 | $13.75 | $12.79 | $13.63 | $13.57 | 16,159,390 |
2020-07-30 | $12.87 | $13.20 | $12.77 | $12.80 | $12.74 | 6,671,360 |
2020-07-29 | $12.42 | $12.83 | $12.23 | $12.78 | $12.72 | 5,774,700 |
2020-07-28 | $12.66 | $12.81 | $12.34 | $12.52 | $12.47 | 5,171,170 |
2020-07-27 | $12.55 | $12.66 | $12.18 | $12.63 | $12.58 | 5,460,160 |
2020-07-24 | $13.36 | $13.49 | $12.39 | $12.48 | $12.43 | 10,653,780 |
2020-07-23 | $13.00 | $13.44 | $12.77 | $13.37 | $13.31 | 11,804,960 |
2020-07-22 | $12.89 | $13.47 | $12.87 | $13.01 | $12.95 | 9,712,820 |
2020-07-21 | $12.89 | $13.08 | $12.64 | $12.91 | $12.85 | 7,476,960 |
2020-07-20 | $12.05 | $12.96 | $12.05 | $12.89 | $12.83 | 7,508,060 |
2020-07-17 | $11.98 | $12.19 | $11.88 | $12.02 | $11.97 | 3,527,320 |
2020-07-16 | $12.47 | $12.65 | $11.96 | $11.98 | $11.93 | 5,604,190 |
2020-07-15 | $12.91 | $12.99 | $12.38 | $12.40 | $12.35 | 6,509,840 |
2020-07-14 | $12.83 | $13.21 | $12.68 | $12.96 | $12.90 | 8,964,420 |
2020-07-13 | $12.63 | $12.91 | $12.57 | $12.88 | $12.82 | 7,509,870 |
2020-07-10 | $12.77 | $12.96 | $12.51 | $12.54 | $12.49 | 7,833,740 |
2020-07-09 | $12.54 | $12.98 | $12.45 | $12.82 | $12.76 | 9,558,170 |
2020-07-08 | $12.21 | $12.58 | $12.11 | $12.50 | $12.45 | 9,085,440 |
2020-07-07 | $12.28 | $12.45 | $11.89 | $12.21 | $12.16 | 9,719,640 |
2020-07-06 | $11.52 | $12.02 | $11.50 | $12.02 | $11.97 | 8,948,110 |
2020-07-03 | $11.44 | $11.49 | $11.28 | $11.46 | $11.41 | 6,323,170 |
2020-07-02 | $11.37 | $11.69 | $11.33 | $11.62 | $11.57 | 4,154,110 |
2020-07-01 | $11.31 | $11.42 | $11.24 | $11.37 | $11.32 | 2,742,980 |
2020-06-30 | $11.24 | $11.44 | $11.23 | $11.28 | $11.23 | 2,803,910 |
2020-06-29 | $11.48 | $11.48 | $11.15 | $11.19 | $11.14 | 2,709,160 |
2020-06-26 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
2020-06-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.45 | 0 |
2020-06-24 | $11.65 | $11.65 | $11.46 | $11.50 | $11.45 | 2,436,140 |
2020-06-23 | $11.66 | $11.74 | $11.55 | $11.60 | $11.55 | 2,550,440 |
2020-06-22 | $11.67 | $11.82 | $11.65 | $11.73 | $11.68 | 3,193,090 |
2020-06-19 | $11.65 | $11.73 | $11.59 | $11.67 | $11.62 | 2,986,680 |
2020-06-18 | $11.60 | $11.78 | $11.50 | $11.68 | $11.63 | 3,638,390 |
2020-06-17 | $11.55 | $11.78 | $11.54 | $11.64 | $11.59 | 4,645,870 |
2020-06-16 | $11.40 | $11.66 | $11.40 | $11.52 | $11.47 | 2,920,810 |
2020-06-15 | $11.40 | $11.57 | $11.30 | $11.30 | $11.25 | 2,340,330 |
2020-06-12 | $11.46 | $11.46 | $11.08 | $11.43 | $11.38 | 1,910,620 |
2020-06-11 | $11.43 | $11.64 | $11.40 | $11.43 | $11.38 | 2,774,130 |
2020-06-10 | $11.56 | $11.57 | $11.41 | $11.48 | $11.43 | 1,599,930 |
2020-06-09 | $11.66 | $11.66 | $11.44 | $11.58 | $11.53 | 2,034,600 |
2020-06-08 | $11.63 | $11.74 | $11.52 | $11.53 | $11.48 | 2,482,190 |
2020-06-05 | $11.53 | $11.60 | $11.31 | $11.50 | $11.45 | 2,182,640 |
2020-06-04 | $11.65 | $11.78 | $11.50 | $11.53 | $11.48 | 2,733,120 |
2020-06-03 | $11.70 | $11.70 | $11.48 | $11.49 | $11.44 | 2,899,620 |
2020-06-02 | $11.63 | $11.68 | $11.52 | $11.60 | $11.55 | 2,546,990 |
2020-06-01 | $11.20 | $11.57 | $11.20 | $11.55 | $11.50 | 3,632,720 |
2020-05-29 | $11.19 | $11.27 | $11.03 | $11.18 | $11.13 | 2,186,280 |
2020-05-28 | $11.22 | $11.28 | $10.94 | $11.18 | $11.13 | 2,581,950 |
2020-05-27 | $11.49 | $11.49 | $11.15 | $11.20 | $11.15 | 2,222,030 |
2020-05-26 | $11.20 | $11.34 | $11.08 | $11.33 | $11.28 | 2,940,700 |
2020-05-25 | $11.47 | $11.57 | $11.00 | $11.09 | $11.04 | 4,101,060 |
2020-05-22 | $11.49 | $11.71 | $11.40 | $11.55 | $11.50 | 2,758,430 |
2020-05-21 | $11.75 | $11.76 | $11.47 | $11.49 | $11.44 | 2,277,410 |
2020-05-20 | $11.80 | $11.80 | $11.40 | $11.65 | $11.60 | 3,465,290 |
2020-05-19 | $11.88 | $11.90 | $11.70 | $11.81 | $11.76 | 3,167,490 |
2020-05-18 | $12.02 | $12.03 | $11.70 | $11.72 | $11.67 | 3,987,320 |
2020-05-15 | $12.18 | $12.25 | $11.88 | $12.04 | $11.99 | 4,290,480 |
2020-05-14 | $12.12 | $12.31 | $12.01 | $12.13 | $12.04 | 4,007,960 |
2020-05-13 | $12.13 | $12.29 | $12.08 | $12.18 | $12.09 | 3,608,630 |
2020-05-12 | $12.43 | $12.43 | $12.08 | $12.21 | $12.12 | 3,765,480 |
2020-05-11 | $12.65 | $12.76 | $12.26 | $12.43 | $12.34 | 5,050,180 |
2020-05-08 | $12.50 | $12.76 | $12.36 | $12.52 | $12.42 | 5,281,530 |
2020-05-07 | $12.57 | $12.82 | $12.34 | $12.39 | $12.30 | 6,508,260 |
2020-05-06 | $12.00 | $12.34 | $12.00 | $12.32 | $12.23 | 4,966,410 |
2020-05-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.01 | 0 |
2020-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.01 | 0 |
2020-05-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.01 | 0 |
2020-04-30 | $11.72 | $12.20 | $11.72 | $12.10 | $12.01 | 5,135,960 |
2020-04-29 | $12.00 | $12.05 | $11.58 | $11.63 | $11.54 | 5,356,140 |
2020-04-28 | $12.55 | $12.61 | $11.46 | $11.96 | $11.87 | 7,611,350 |
2020-04-27 | $12.65 | $12.76 | $12.27 | $12.48 | $12.39 | 4,311,690 |
2020-04-24 | $13.11 | $13.20 | $12.51 | $12.59 | $12.49 | 6,993,960 |
2020-04-23 | $13.10 | $13.26 | $12.86 | $13.00 | $12.90 | 8,819,180 |
2020-04-22 | $12.46 | $13.18 | $12.15 | $13.09 | $12.99 | 14,295,040 |
2020-04-21 | $12.66 | $12.93 | $12.55 | $12.87 | $12.77 | 8,956,350 |
2020-04-20 | $12.36 | $12.78 | $12.36 | $12.65 | $12.55 | 7,312,710 |
2020-04-17 | $12.58 | $12.78 | $12.35 | $12.35 | $12.26 | 6,614,310 |
2020-04-16 | $12.50 | $12.66 | $12.37 | $12.59 | $12.49 | 6,071,730 |
2020-04-15 | $12.48 | $12.65 | $12.35 | $12.62 | $12.52 | 6,438,390 |
2020-04-14 | $12.28 | $12.50 | $12.25 | $12.49 | $12.40 | 4,900,900 |
2020-04-13 | $12.03 | $12.30 | $11.91 | $12.25 | $12.16 | 4,422,770 |
2020-04-10 | $12.75 | $12.75 | $12.03 | $12.21 | $12.12 | 8,691,780 |
2020-04-09 | $12.45 | $12.86 | $12.45 | $12.77 | $12.67 | 8,896,960 |
2020-04-08 | $12.19 | $12.56 | $12.10 | $12.45 | $12.36 | 7,907,080 |
2020-04-07 | $12.14 | $12.30 | $12.03 | $12.22 | $12.13 | 8,254,660 |
2020-04-06 | $11.86 | $11.86 | $11.86 | $11.86 | $11.77 | 0 |
2020-04-03 | $12.21 | $12.26 | $11.70 | $11.86 | $11.77 | 8,884,120 |
2020-04-02 | $12.17 | $12.35 | $11.96 | $12.35 | $12.26 | 9,141,450 |
2020-04-01 | $11.88 | $12.47 | $11.88 | $12.00 | $11.91 | 8,298,990 |
2020-03-31 | $12.30 | $12.66 | $11.96 | $12.00 | $11.91 | 9,792,310 |
2020-03-30 | $12.93 | $13.19 | $12.06 | $12.13 | $12.04 | 14,210,630 |
2020-03-27 | $14.35 | $14.49 | $13.38 | $13.40 | $13.30 | 14,080,290 |
2020-03-26 | $14.08 | $14.44 | $13.82 | $14.36 | $14.25 | 14,873,080 |
2020-03-25 | $14.55 | $14.60 | $14.00 | $14.30 | $14.19 | 18,754,990 |
2020-03-24 | $13.87 | $14.64 | $13.58 | $14.31 | $14.20 | 22,361,270 |
2020-03-23 | $12.71 | $14.34 | $12.50 | $13.45 | $13.35 | 18,280,610 |
2020-03-20 | $13.08 | $13.20 | $12.78 | $13.05 | $12.95 | 9,426,920 |
2020-03-19 | $12.26 | $12.98 | $12.26 | $12.85 | $12.75 | 9,635,870 |
2020-03-18 | $13.00 | $13.22 | $12.38 | $12.38 | $12.29 | 10,041,300 |
2020-03-17 | $13.05 | $13.24 | $12.00 | $12.90 | $12.80 | 10,032,060 |
2020-03-16 | $13.85 | $13.98 | $12.45 | $12.78 | $12.68 | 14,198,510 |
2020-03-13 | $12.75 | $14.04 | $12.75 | $13.83 | $13.72 | 16,410,810 |
2020-03-12 | $13.67 | $14.04 | $13.33 | $13.63 | $13.53 | 16,348,270 |
2020-03-11 | $15.27 | $15.28 | $14.12 | $14.12 | $14.01 | 23,634,820 |
2020-03-10 | $13.42 | $15.00 | $13.01 | $14.84 | $14.73 | 25,649,930 |
2020-03-09 | $13.54 | $14.59 | $13.51 | $13.76 | $13.66 | 19,533,100 |
2020-03-06 | $13.70 | $14.31 | $13.64 | $13.88 | $13.77 | 13,670,410 |
2020-03-05 | $15.00 | $15.37 | $13.80 | $14.05 | $13.94 | 26,364,940 |
2020-03-04 | $13.68 | $14.42 | $13.52 | $14.22 | $14.11 | 26,015,820 |
2020-03-03 | $13.71 | $14.43 | $13.38 | $13.78 | $13.68 | 30,580,830 |
2020-03-02 | $12.37 | $13.38 | $12.10 | $13.12 | $13.02 | 18,596,540 |
2020-02-28 | $12.93 | $13.18 | $12.37 | $12.37 | $12.28 | 16,973,950 |
2020-02-27 | $13.35 | $14.14 | $12.91 | $13.74 | $13.64 | 23,467,290 |
2020-02-26 | $13.63 | $14.20 | $12.86 | $12.98 | $12.88 | 28,384,470 |
2020-02-25 | $12.35 | $13.82 | $12.15 | $13.82 | $13.71 | 31,745,860 |
2020-02-24 | $12.20 | $12.90 | $11.96 | $12.56 | $12.46 | 14,120,550 |
2020-02-21 | $11.80 | $12.05 | $11.69 | $11.93 | $11.84 | 8,408,960 |
2020-02-20 | $11.55 | $11.74 | $11.42 | $11.67 | $11.58 | 6,479,350 |
2020-02-19 | $11.41 | $11.65 | $11.41 | $11.44 | $11.35 | 6,624,340 |
2020-02-18 | $11.13 | $11.69 | $11.09 | $11.56 | $11.47 | 9,659,170 |
2020-02-17 | $10.65 | $11.10 | $10.65 | $11.08 | $11.00 | 6,311,320 |
2020-02-14 | $10.57 | $10.74 | $10.48 | $10.60 | $10.52 | 4,217,820 |
2020-02-13 | $10.70 | $10.90 | $10.51 | $10.58 | $10.50 | 5,276,370 |
2020-02-12 | $10.55 | $10.69 | $10.43 | $10.67 | $10.59 | 4,964,190 |
2020-02-11 | $10.69 | $10.70 | $10.43 | $10.55 | $10.47 | 3,739,230 |
2020-02-10 | $10.59 | $10.66 | $10.46 | $10.60 | $10.52 | 4,164,390 |
2020-02-07 | $10.29 | $10.58 | $10.20 | $10.48 | $10.40 | 5,721,450 |
2020-02-06 | $10.08 | $10.40 | $10.07 | $10.32 | $10.24 | 5,510,340 |
2020-02-05 | $9.91 | $10.33 | $9.90 | $10.15 | $10.07 | 6,517,450 |
2020-02-04 | $9.56 | $10.29 | $9.56 | $9.85 | $9.78 | 9,771,370 |
2020-02-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.54 | 598,400 |
2020-01-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 0 |
2020-01-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 0 |
2020-01-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 0 |
2020-01-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 0 |
2020-01-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 0 |
2020-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 0 |
2020-01-23 | $12.28 | $12.39 | $11.65 | $11.80 | $11.71 | 5,924,770 |
2020-01-22 | $12.48 | $12.49 | $11.95 | $12.27 | $12.18 | 7,702,400 |
2020-01-21 | $12.73 | $12.95 | $12.61 | $12.64 | $12.54 | 6,236,250 |
2020-01-20 | $12.55 | $12.75 | $12.46 | $12.73 | $12.63 | 4,343,350 |
2020-01-17 | $12.60 | $12.78 | $12.52 | $12.56 | $12.46 | 4,001,550 |
2020-01-16 | $12.76 | $12.87 | $12.58 | $12.64 | $12.54 | 4,453,240 |
2020-01-15 | $12.65 | $12.86 | $12.55 | $12.85 | $12.75 | 5,088,460 |
2020-01-14 | $12.90 | $12.95 | $12.66 | $12.69 | $12.59 | 4,610,380 |
2020-01-13 | $12.66 | $12.85 | $12.55 | $12.85 | $12.75 | 5,151,440 |
2020-01-10 | $12.93 | $12.93 | $12.55 | $12.63 | $12.53 | 6,591,340 |
2020-01-09 | $12.90 | $12.98 | $12.73 | $12.90 | $12.80 | 8,848,200 |
2020-01-08 | $12.90 | $13.33 | $12.63 | $13.10 | $13.00 | 11,863,020 |
2020-01-07 | $12.74 | $12.96 | $12.74 | $12.88 | $12.78 | 5,511,380 |
2020-01-06 | $12.78 | $12.95 | $12.69 | $12.83 | $12.73 | 7,664,870 |
2020-01-03 | $12.49 | $12.79 | $12.48 | $12.72 | $12.62 | 7,107,330 |
2020-01-02 | $12.21 | $12.57 | $12.15 | $12.54 | $12.44 | 5,956,730 |
2020-01-01 | $12.13 | $12.13 | $12.13 | $12.13 | $12.04 | 0 |
2019-12-31 | $12.04 | $12.30 | $12.04 | $12.13 | $12.04 | 2,941,750 |
2019-12-30 | $11.99 | $12.07 | $11.81 | $11.99 | $11.90 | 4,359,810 |
2019-12-27 | $12.42 | $12.42 | $12.04 | $12.09 | $12.00 | 4,907,440 |
2019-12-26 | $12.26 | $12.40 | $12.20 | $12.36 | $12.27 | 3,425,630 |
2019-12-25 | $12.21 | $12.36 | $12.16 | $12.31 | $12.22 | 4,037,160 |
2019-12-24 | $12.11 | $12.26 | $12.04 | $12.15 | $12.06 | 3,155,530 |
2019-12-23 | $12.48 | $12.49 | $12.03 | $12.05 | $11.96 | 4,666,420 |
2019-12-20 | $13.05 | $13.05 | $12.51 | $12.56 | $12.46 | 6,645,070 |
2019-12-19 | $12.67 | $12.95 | $12.55 | $12.93 | $12.83 | 6,188,260 |
2019-12-18 | $12.79 | $12.87 | $12.60 | $12.71 | $12.61 | 6,008,590 |
2019-12-17 | $12.55 | $12.93 | $12.51 | $12.60 | $12.50 | 7,131,870 |
2019-12-16 | $12.38 | $12.64 | $12.28 | $12.58 | $12.48 | 5,488,820 |
2019-12-13 | $12.15 | $12.27 | $12.10 | $12.26 | $12.17 | 4,421,900 |
2019-12-12 | $12.09 | $12.24 | $11.94 | $12.14 | $12.05 | 4,028,630 |
2019-12-11 | $12.13 | $12.27 | $11.90 | $12.02 | $11.93 | 3,779,800 |
2019-12-10 | $12.13 | $12.18 | $11.86 | $12.13 | $12.04 | 5,053,540 |
2019-12-09 | $12.26 | $12.30 | $12.10 | $12.13 | $12.04 | 4,198,400 |
2019-12-06 | $12.00 | $12.25 | $11.98 | $12.18 | $12.09 | 4,565,740 |
2019-12-05 | $11.79 | $12.05 | $11.75 | $11.98 | $11.89 | 4,250,990 |
2019-12-04 | $11.68 | $11.91 | $11.68 | $11.78 | $11.69 | 2,431,340 |
2019-12-03 | $11.72 | $11.86 | $11.58 | $11.85 | $11.76 | 3,929,560 |
2019-12-02 | $11.77 | $12.04 | $11.77 | $12.04 | $11.95 | 3,403,310 |
2019-11-29 | $11.65 | $11.80 | $11.50 | $11.78 | $11.69 | 3,029,150 |
2019-11-28 | $11.56 | $11.74 | $11.48 | $11.58 | $11.49 | 2,400,310 |
2019-11-27 | $11.69 | $11.75 | $11.47 | $11.55 | $11.46 | 3,632,630 |
2019-11-26 | $11.69 | $11.90 | $11.67 | $11.73 | $11.64 | 2,157,600 |
2019-11-25 | $12.13 | $12.15 | $11.66 | $11.69 | $11.60 | 3,962,890 |
2019-11-22 | $12.15 | $12.32 | $11.97 | $12.07 | $11.98 | 3,484,120 |
2019-11-21 | $11.95 | $12.18 | $11.94 | $12.15 | $12.06 | 2,371,140 |
2019-11-20 | $12.20 | $12.38 | $12.00 | $12.03 | $11.94 | 4,123,660 |
2019-11-19 | $11.99 | $12.22 | $11.90 | $12.22 | $12.13 | 3,796,760 |
2019-11-18 | $11.83 | $12.14 | $11.83 | $11.97 | $11.88 | 3,412,650 |
2019-11-15 | $12.50 | $12.50 | $11.90 | $11.94 | $11.85 | 6,116,660 |
2019-11-14 | $12.46 | $12.60 | $12.22 | $12.50 | $12.40 | 5,234,300 |
2019-11-13 | $12.79 | $12.96 | $12.32 | $12.53 | $12.43 | 6,441,960 |
2019-11-12 | $12.92 | $13.07 | $12.59 | $12.97 | $12.87 | 6,981,950 |
2019-11-11 | $13.47 | $13.47 | $12.85 | $13.06 | $12.96 | 10,024,900 |
2019-11-08 | $13.39 | $13.76 | $13.21 | $13.57 | $13.47 | 14,640,260 |
2019-11-07 | $12.50 | $13.65 | $12.40 | $13.38 | $13.28 | 15,450,490 |
2019-11-06 | $13.09 | $13.21 | $12.47 | $12.51 | $12.41 | 7,475,310 |
2019-11-05 | $12.77 | $13.07 | $12.77 | $13.03 | $12.93 | 6,378,670 |
2019-11-04 | $12.80 | $12.96 | $12.65 | $12.77 | $12.67 | 4,759,650 |
2019-11-01 | $12.93 | $13.01 | $12.46 | $12.91 | $12.81 | 6,803,470 |
2019-10-31 | $13.00 | $13.29 | $12.81 | $12.85 | $12.75 | 6,801,620 |
2019-10-30 | $12.65 | $12.98 | $12.60 | $12.90 | $12.80 | 6,593,510 |
2019-10-29 | $12.96 | $13.08 | $12.65 | $12.68 | $12.58 | 5,382,430 |
2019-10-28 | $12.44 | $13.07 | $12.39 | $12.96 | $12.86 | 7,871,800 |
2019-10-25 | $12.32 | $12.51 | $12.18 | $12.50 | $12.40 | 3,844,860 |
2019-10-24 | $12.30 | $12.40 | $12.10 | $12.35 | $12.26 | 3,098,550 |
2019-10-23 | $12.48 | $12.54 | $12.14 | $12.22 | $12.13 | 3,138,420 |
2019-10-22 | $12.21 | $12.48 | $12.21 | $12.48 | $12.39 | 3,442,980 |
2019-10-21 | $12.16 | $12.29 | $11.80 | $12.29 | $12.20 | 3,813,560 |
2019-10-18 | $12.46 | $12.66 | $12.16 | $12.25 | $12.16 | 3,899,950 |
2019-10-17 | $12.71 | $12.79 | $12.41 | $12.46 | $12.37 | 4,079,990 |
2019-10-16 | $13.14 | $13.14 | $12.70 | $12.79 | $12.69 | 6,160,870 |
2019-10-15 | $12.80 | $13.40 | $12.75 | $13.14 | $13.04 | 10,085,980 |
2019-10-14 | $12.64 | $12.86 | $12.64 | $12.72 | $12.62 | 5,710,030 |
2019-10-11 | $12.65 | $12.72 | $12.38 | $12.58 | $12.48 | 4,786,200 |
2019-10-10 | $12.52 | $12.69 | $12.45 | $12.62 | $12.52 | 4,825,350 |
2019-10-09 | $12.33 | $12.54 | $12.02 | $12.53 | $12.43 | 4,971,140 |
2019-10-08 | $12.34 | $12.65 | $12.25 | $12.30 | $12.21 | 4,885,850 |
2019-10-07 | $12.24 | $12.24 | $12.24 | $12.24 | $12.15 | 0 |
2019-10-04 | $12.24 | $12.24 | $12.24 | $12.24 | $12.15 | 0 |
2019-10-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.15 | 0 |
2019-10-02 | $12.24 | $12.24 | $12.24 | $12.24 | $12.15 | 0 |
2019-10-01 | $12.24 | $12.24 | $12.24 | $12.24 | $12.15 | 0 |
2019-09-30 | $12.42 | $12.89 | $12.20 | $12.24 | $12.15 | 5,808,310 |
2019-09-27 | $12.54 | $13.06 | $12.54 | $12.66 | $12.56 | 7,707,970 |
2019-09-26 | $13.90 | $13.99 | $12.76 | $12.81 | $12.71 | 12,215,160 |
2019-09-25 | $14.63 | $14.63 | $13.80 | $13.88 | $13.77 | 10,378,640 |
2019-09-24 | $14.88 | $14.99 | $14.50 | $14.70 | $14.59 | 13,135,370 |
2019-09-23 | $14.70 | $15.08 | $14.34 | $14.77 | $14.66 | 16,756,950 |
2019-09-20 | $14.01 | $14.76 | $14.01 | $14.58 | $14.47 | 15,219,490 |
2019-09-19 | $13.80 | $14.07 | $13.80 | $14.03 | $13.92 | 6,935,730 |
2019-09-18 | $14.18 | $14.18 | $13.60 | $13.85 | $13.74 | 8,883,380 |
2019-09-17 | $14.75 | $14.75 | $13.99 | $14.10 | $13.99 | 10,008,660 |
2019-09-16 | $14.68 | $14.83 | $14.52 | $14.69 | $14.58 | 9,176,440 |
2019-09-13 | $14.68 | $14.68 | $14.68 | $14.68 | $14.57 | 0 |
2019-09-12 | $14.46 | $14.81 | $14.34 | $14.68 | $14.57 | 12,245,980 |
2019-09-11 | $14.87 | $14.87 | $14.33 | $14.33 | $14.22 | 13,875,670 |
2019-09-10 | $15.34 | $15.35 | $14.79 | $14.86 | $14.75 | 17,910,800 |
2019-09-09 | $15.20 | $15.60 | $14.68 | $15.35 | $15.23 | 24,006,400 |
2019-09-06 | $14.60 | $15.15 | $14.46 | $15.04 | $14.93 | 25,627,220 |
2019-09-05 | $14.11 | $14.75 | $13.96 | $14.62 | $14.51 | 28,134,140 |
2019-09-04 | $14.28 | $14.45 | $13.92 | $14.09 | $13.98 | 19,065,380 |
2019-09-03 | $14.88 | $14.90 | $13.91 | $14.27 | $14.16 | 37,478,510 |
2019-09-02 | $12.82 | $14.09 | $12.81 | $14.09 | $13.98 | 11,715,760 |
2019-08-30 | $13.45 | $13.47 | $12.54 | $12.81 | $12.71 | 15,901,060 |
2019-08-29 | $13.68 | $13.68 | $13.26 | $13.38 | $13.28 | 12,832,640 |
2019-08-28 | $13.80 | $14.44 | $13.40 | $13.48 | $13.38 | 21,606,570 |
2019-08-27 | $13.59 | $14.50 | $13.50 | $14.03 | $13.92 | 24,433,110 |
2019-08-26 | $12.75 | $13.95 | $12.74 | $13.74 | $13.64 | 20,652,410 |
2019-08-23 | $13.97 | $13.97 | $13.06 | $13.28 | $13.18 | 24,559,140 |
2019-08-22 | $12.50 | $13.95 | $12.38 | $13.95 | $13.84 | 26,765,450 |
2019-08-21 | $11.80 | $12.92 | $11.65 | $12.68 | $12.58 | 16,967,690 |
2019-08-20 | $11.79 | $12.15 | $11.78 | $11.87 | $11.78 | 10,225,350 |
2019-08-19 | $11.36 | $11.89 | $11.32 | $11.83 | $11.74 | 9,491,270 |
2019-08-16 | $11.44 | $11.46 | $11.21 | $11.25 | $11.16 | 4,981,430 |
2019-08-15 | $11.00 | $11.43 | $10.88 | $11.36 | $11.27 | 5,388,580 |
2019-08-14 | $11.66 | $11.75 | $11.47 | $11.50 | $11.41 | 4,604,810 |
2019-08-13 | $11.57 | $11.59 | $11.36 | $11.46 | $11.37 | 5,467,160 |
2019-08-12 | $11.58 | $11.81 | $11.37 | $11.81 | $11.72 | 5,180,380 |
2019-08-09 | $11.81 | $12.05 | $11.35 | $11.40 | $11.31 | 7,209,590 |
2019-08-08 | $11.73 | $11.84 | $11.52 | $11.80 | $11.71 | 6,131,890 |
2019-08-07 | $11.91 | $12.07 | $11.58 | $11.60 | $11.51 | 6,175,900 |
2019-08-06 | $12.05 | $12.05 | $11.25 | $11.88 | $11.79 | 12,168,170 |
2019-08-05 | $12.14 | $12.61 | $12.05 | $12.41 | $12.32 | 10,871,480 |
2019-08-02 | $12.04 | $12.16 | $11.70 | $12.05 | $11.96 | 9,375,630 |
2019-08-01 | $12.69 | $12.69 | $12.33 | $12.40 | $12.31 | 8,234,250 |
2019-07-31 | $12.63 | $12.85 | $12.49 | $12.73 | $12.63 | 9,088,520 |
2019-07-30 | $12.82 | $12.87 | $12.50 | $12.52 | $12.42 | 9,315,760 |
2019-07-29 | $12.70 | $12.93 | $12.50 | $12.83 | $12.73 | 10,305,270 |
2019-07-26 | $12.69 | $12.79 | $12.10 | $12.67 | $12.57 | 10,766,020 |
2019-07-25 | $12.46 | $12.95 | $12.44 | $12.65 | $12.55 | 16,471,070 |
2019-07-24 | $11.78 | $12.76 | $11.77 | $12.28 | $12.19 | 13,431,250 |
2019-07-23 | $11.43 | $11.89 | $11.33 | $11.73 | $11.64 | 7,675,860 |
2019-07-22 | $11.98 | $11.98 | $11.03 | $11.28 | $11.19 | 6,909,260 |
2019-07-19 | $11.92 | $12.14 | $11.91 | $11.93 | $11.84 | 5,211,020 |
2019-07-18 | $12.21 | $12.22 | $11.80 | $11.84 | $11.75 | 7,638,480 |
2019-07-17 | $12.46 | $12.71 | $12.35 | $12.38 | $12.29 | 8,909,350 |
2019-07-16 | $12.32 | $12.98 | $12.32 | $12.63 | $12.53 | 12,548,290 |
2019-07-15 | $11.93 | $12.85 | $11.83 | $12.79 | $12.69 | 15,901,740 |
2019-07-12 | $11.81 | $11.89 | $11.51 | $11.79 | $11.70 | 6,133,270 |
2019-07-11 | $12.26 | $12.27 | $11.85 | $11.89 | $11.80 | 7,244,270 |
2019-07-10 | $11.78 | $12.36 | $11.72 | $12.09 | $12.00 | 10,534,970 |
2019-07-09 | $11.98 | $12.02 | $11.58 | $11.89 | $11.80 | 7,867,340 |
2019-07-08 | $12.60 | $12.60 | $11.80 | $11.80 | $11.71 | 12,994,410 |
2019-07-05 | $13.00 | $13.11 | $12.70 | $12.79 | $12.69 | 9,586,970 |
2019-07-04 | $12.76 | $13.14 | $12.65 | $13.11 | $13.01 | 18,156,460 |
2019-07-03 | $12.94 | $12.96 | $12.53 | $12.75 | $12.65 | 18,037,790 |
2019-07-02 | $13.59 | $13.69 | $13.05 | $13.26 | $13.16 | 26,008,280 |
2019-07-01 | $14.26 | $14.59 | $13.79 | $14.32 | $14.21 | 39,202,110 |
2019-06-28 | $15.21 | $16.10 | $13.62 | $13.63 | $13.53 | 45,025,670 |
2019-06-27 | $14.00 | $15.13 | $13.78 | $15.13 | $15.01 | 44,734,140 |
2019-06-26 | $12.50 | $13.75 | $12.26 | $13.75 | $13.65 | 31,728,360 |
2019-06-25 | $11.58 | $12.50 | $11.51 | $12.50 | $12.40 | 27,421,000 |
2019-06-24 | $11.46 | $11.61 | $11.18 | $11.36 | $11.27 | 10,146,120 |
2019-06-21 | $11.09 | $11.90 | $11.09 | $11.66 | $11.57 | 14,915,950 |
2019-06-20 | $11.34 | $11.34 | $10.66 | $11.04 | $10.96 | 11,549,130 |
2019-06-19 | $11.44 | $11.73 | $11.14 | $11.24 | $11.15 | 10,784,170 |
2019-06-18 | $11.97 | $12.07 | $11.01 | $11.22 | $11.13 | 12,921,260 |
2019-06-17 | $12.50 | $12.50 | $11.97 | $12.19 | $12.10 | 12,582,130 |
2019-06-14 | $11.88 | $12.41 | $11.60 | $12.37 | $12.28 | 23,707,880 |
2019-06-13 | $11.51 | $11.99 | $11.42 | $11.83 | $11.74 | 12,256,490 |
2019-06-12 | $11.77 | $12.30 | $11.63 | $11.65 | $11.56 | 16,916,790 |
2019-06-11 | $11.40 | $12.15 | $11.03 | $12.02 | $11.93 | 20,932,320 |
2019-06-10 | $10.69 | $11.82 | $10.68 | $11.60 | $11.51 | 17,423,910 |
2019-06-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.12 | 0 |
2019-06-06 | $11.22 | $11.82 | $11.21 | $11.21 | $11.12 | 21,483,980 |
2019-06-05 | $13.22 | $13.22 | $11.70 | $12.45 | $12.36 | 39,632,700 |
2019-06-04 | $12.13 | $12.13 | $12.13 | $12.13 | $12.04 | 2,231,760 |
2019-06-03 | $10.24 | $11.03 | $10.24 | $11.03 | $10.95 | 8,352,550 |
2019-05-31 | $10.15 | $10.32 | $10.02 | $10.03 | $9.95 | 7,527,060 |
2019-05-30 | $10.39 | $10.75 | $10.02 | $10.18 | $10.10 | 8,633,660 |
2019-05-29 | $10.39 | $10.77 | $10.17 | $10.58 | $10.50 | 7,625,870 |
2019-05-28 | $10.90 | $10.91 | $10.35 | $10.57 | $10.49 | 9,571,280 |
2019-05-27 | $19.62 | $20.88 | $19.53 | $20.81 | $10.83 | 5,110,110 |
2019-05-24 | $19.48 | $19.97 | $19.29 | $19.62 | $10.21 | 2,561,760 |
2019-05-23 | $20.09 | $20.38 | $19.25 | $19.49 | $10.14 | 3,890,870 |
2019-05-22 | $20.33 | $21.21 | $20.15 | $20.45 | $10.64 | 4,453,470 |
2019-05-21 | $21.30 | $21.35 | $20.18 | $20.30 | $10.56 | 6,378,720 |
2019-05-20 | $20.16 | $20.80 | $19.42 | $20.72 | $10.78 | 3,898,530 |
2019-05-17 | $20.72 | $21.36 | $19.89 | $20.28 | $10.55 | 4,930,030 |
2019-05-16 | $21.05 | $21.33 | $20.78 | $20.98 | $10.92 | 4,397,210 |
2019-05-15 | $20.79 | $21.55 | $20.79 | $21.33 | $11.10 | 5,535,760 |
2019-05-14 | $20.15 | $21.23 | $20.02 | $20.40 | $10.61 | 6,045,190 |
2019-05-13 | $21.10 | $21.26 | $20.01 | $20.46 | $10.65 | 5,581,210 |
2019-05-10 | $20.54 | $21.38 | $19.53 | $21.38 | $11.12 | 6,819,890 |
2019-05-09 | $21.00 | $21.18 | $20.08 | $20.13 | $10.47 | 6,875,180 |
2019-05-08 | $18.76 | $20.77 | $18.74 | $20.77 | $10.81 | 4,492,160 |
2019-05-07 | $18.59 | $19.97 | $18.32 | $18.88 | $9.82 | 6,042,150 |
2019-05-06 | $20.74 | $22.07 | $19.62 | $20.14 | $10.48 | 5,111,830 |
2019-05-03 | $21.30 | $21.30 | $21.30 | $21.30 | $11.08 | 0 |
2019-05-02 | $21.30 | $21.30 | $21.30 | $21.30 | $11.08 | 0 |
2019-05-01 | $21.30 | $21.30 | $21.30 | $21.30 | $11.08 | 0 |
2019-04-30 | $20.35 | $21.85 | $20.22 | $21.30 | $11.08 | 3,096,300 |
2019-04-29 | $23.85 | $23.97 | $21.10 | $21.10 | $10.98 | 5,289,300 |
2019-04-26 | $24.24 | $24.50 | $23.10 | $23.44 | $12.20 | 2,927,200 |
2019-04-25 | $25.00 | $25.30 | $23.92 | $23.98 | $12.48 | 4,218,000 |
2019-04-24 | $23.58 | $25.46 | $23.58 | $25.03 | $13.02 | 5,582,200 |
2019-04-23 | $24.27 | $24.45 | $22.76 | $23.15 | $12.05 | 4,182,760 |
2019-04-22 | $24.98 | $25.29 | $24.27 | $24.27 | $12.63 | 3,378,560 |
2019-04-19 | $25.18 | $25.35 | $24.45 | $24.88 | $12.95 | 3,639,580 |
2019-04-18 | $25.18 | $25.80 | $24.91 | $25.43 | $13.23 | 4,324,660 |
2019-04-17 | $25.30 | $25.78 | $25.07 | $25.55 | $13.29 | 4,867,700 |
2019-04-16 | $24.38 | $25.62 | $23.75 | $25.42 | $13.23 | 4,855,460 |
2019-04-15 | $25.41 | $25.72 | $24.50 | $24.51 | $12.75 | 3,842,780 |
2019-04-12 | $24.96 | $25.38 | $24.47 | $25.14 | $13.08 | 3,821,500 |
2019-04-11 | $25.21 | $25.50 | $24.43 | $24.76 | $12.88 | 6,272,980 |
2019-04-10 | $26.85 | $27.50 | $25.81 | $25.88 | $13.47 | 7,808,800 |
2019-04-09 | $25.68 | $27.17 | $25.68 | $26.53 | $13.80 | 7,437,860 |
2019-04-08 | $26.08 | $26.69 | $25.81 | $25.92 | $13.49 | 8,436,890 |
2019-04-05 | $26.04 | $26.04 | $26.04 | $26.04 | $13.55 | 0 |
2019-04-04 | $26.68 | $27.10 | $25.41 | $26.04 | $13.55 | 11,062,300 |
2019-04-03 | $28.25 | $28.69 | $26.26 | $26.84 | $13.97 | 11,883,440 |
2019-04-02 | $28.25 | $30.20 | $28.22 | $28.79 | $14.98 | 11,167,720 |
2019-04-01 | $29.40 | $30.33 | $27.58 | $28.80 | $14.99 | 14,770,170 |
2019-03-29 | $26.01 | $28.36 | $25.10 | $28.36 | $14.76 | 14,995,590 |
2019-03-28 | $23.51 | $26.37 | $23.05 | $25.78 | $13.41 | 12,228,220 |
2019-03-27 | $23.94 | $25.79 | $23.17 | $23.97 | $12.47 | 8,251,240 |
2019-03-26 | $26.20 | $27.45 | $24.29 | $24.30 | $12.64 | 14,565,920 |
2019-03-25 | $21.26 | $24.97 | $21.00 | $24.97 | $12.99 | 8,531,750 |
2019-03-22 | $22.33 | $23.73 | $22.30 | $22.70 | $11.81 | 12,363,820 |
2019-03-21 | $21.57 | $21.57 | $21.57 | $21.57 | $11.22 | 976,200 |
2019-03-20 | $19.29 | $19.85 | $19.06 | $19.61 | $10.20 | 2,358,590 |
2019-03-19 | $19.17 | $19.77 | $19.15 | $19.24 | $10.01 | 2,051,400 |
2019-03-18 | $18.40 | $19.49 | $18.20 | $19.43 | $10.11 | 2,319,200 |
2019-03-15 | $18.81 | $18.93 | $18.30 | $18.42 | $9.58 | 2,018,300 |
2019-03-14 | $20.23 | $20.61 | $18.36 | $18.53 | $9.64 | 3,899,610 |
2019-03-13 | $21.50 | $21.96 | $19.85 | $20.31 | $10.57 | 4,946,770 |
2019-03-12 | $19.94 | $21.46 | $19.71 | $21.11 | $10.98 | 5,892,910 |
2019-03-11 | $19.36 | $19.96 | $18.45 | $19.60 | $10.20 | 4,693,010 |
2019-03-08 | $18.00 | $19.30 | $17.74 | $18.85 | $9.81 | 5,420,240 |
2019-03-07 | $18.42 | $18.92 | $17.79 | $18.42 | $9.58 | 3,965,610 |
2019-03-06 | $18.09 | $18.49 | $17.70 | $18.41 | $9.58 | 4,413,180 |
2019-03-05 | $17.37 | $17.98 | $16.91 | $17.93 | $9.33 | 4,608,080 |
2019-03-04 | $17.32 | $17.64 | $16.88 | $17.30 | $9.00 | 5,094,040 |
2019-03-01 | $16.88 | $17.68 | $16.64 | $17.20 | $8.95 | 3,924,150 |
2019-02-28 | $16.49 | $17.08 | $16.49 | $16.71 | $8.69 | 2,188,580 |
2019-02-27 | $17.04 | $17.18 | $16.52 | $16.79 | $8.74 | 3,325,710 |
2019-02-26 | $17.03 | $17.72 | $16.90 | $17.06 | $8.88 | 4,948,970 |
2019-02-25 | $16.87 | $17.29 | $16.51 | $17.07 | $8.88 | 4,294,220 |
2019-02-22 | $16.00 | $16.44 | $15.99 | $16.44 | $8.55 | 3,359,560 |
2019-02-21 | $16.13 | $16.63 | $15.96 | $15.99 | $8.32 | 4,246,700 |
2019-02-20 | $16.18 | $16.20 | $15.81 | $16.00 | $8.33 | 2,202,880 |
2019-02-19 | $16.11 | $16.40 | $15.85 | $16.16 | $8.41 | 4,130,100 |
2019-02-18 | $16.61 | $16.68 | $15.88 | $16.39 | $8.53 | 4,971,860 |
2019-02-15 | $16.24 | $16.47 | $16.01 | $16.33 | $8.50 | 3,209,510 |
2019-02-14 | $15.70 | $16.52 | $15.55 | $16.28 | $8.47 | 4,353,060 |
2019-02-13 | $15.11 | $15.93 | $14.90 | $15.83 | $8.24 | 3,847,980 |
2019-02-12 | $14.66 | $15.40 | $14.63 | $15.21 | $7.91 | 2,866,040 |
2019-02-11 | $14.15 | $14.76 | $14.15 | $14.71 | $7.65 | 2,095,780 |
2019-02-08 | $14.13 | $14.13 | $14.13 | $14.13 | $7.35 | 0 |
2019-02-07 | $14.13 | $14.13 | $14.13 | $14.13 | $7.35 | 0 |
2019-02-06 | $14.13 | $14.13 | $14.13 | $14.13 | $7.35 | 0 |
2019-02-05 | $14.13 | $14.13 | $14.13 | $14.13 | $7.35 | 0 |
2019-02-04 | $14.13 | $14.13 | $14.13 | $14.13 | $7.35 | 0 |
2019-02-01 | $13.65 | $14.22 | $13.65 | $14.13 | $7.35 | 1,249,550 |
2019-01-31 | $14.00 | $14.32 | $13.33 | $13.61 | $7.08 | 1,492,500 |
2019-01-30 | $14.20 | $14.49 | $14.00 | $14.00 | $7.28 | 1,278,620 |
2019-01-29 | $14.68 | $15.08 | $14.31 | $14.46 | $7.52 | 1,995,270 |
2019-01-28 | $14.16 | $15.15 | $14.16 | $14.80 | $7.70 | 3,049,440 |
2019-01-25 | $14.48 | $14.59 | $14.10 | $14.13 | $7.35 | 890,040 |
2019-01-24 | $14.39 | $14.58 | $14.15 | $14.48 | $7.53 | 1,041,870 |
2019-01-23 | $14.60 | $14.64 | $14.02 | $14.36 | $7.47 | 1,419,070 |
2019-01-22 | $14.35 | $14.78 | $14.35 | $14.72 | $7.66 | 1,025,630 |
2019-01-21 | $14.93 | $14.93 | $14.51 | $14.56 | $7.58 | 1,332,800 |
2019-01-18 | $14.62 | $14.84 | $14.26 | $14.50 | $7.54 | 1,538,700 |
2019-01-17 | $14.87 | $15.02 | $14.55 | $14.57 | $7.58 | 1,215,000 |
2019-01-16 | $15.19 | $15.20 | $14.81 | $14.88 | $7.74 | 1,203,820 |
2019-01-15 | $14.60 | $15.13 | $14.53 | $15.08 | $7.85 | 1,882,730 |
2019-01-14 | $15.48 | $15.50 | $14.61 | $14.69 | $7.64 | 2,455,900 |
2019-01-11 | $15.40 | $16.10 | $15.40 | $15.69 | $8.16 | 2,369,840 |
2019-01-10 | $15.52 | $15.77 | $15.29 | $15.48 | $8.05 | 1,755,100 |
2019-01-09 | $15.85 | $16.15 | $15.43 | $15.73 | $8.18 | 2,901,400 |
2019-01-08 | $15.87 | $16.37 | $15.51 | $15.98 | $8.31 | 3,129,450 |
2019-01-07 | $15.22 | $15.95 | $14.85 | $15.80 | $8.22 | 2,714,950 |
2019-01-04 | $14.13 | $15.30 | $14.13 | $14.92 | $7.76 | 1,693,400 |
2019-01-03 | $15.36 | $15.66 | $14.68 | $14.95 | $7.78 | 2,123,890 |
2019-01-02 | $15.40 | $15.63 | $15.15 | $15.56 | $8.10 | 1,688,420 |
2019-01-01 | $15.27 | $15.27 | $15.27 | $15.27 | $7.95 | 0 |
2018-12-31 | $15.27 | $15.27 | $15.27 | $15.27 | $7.95 | 0 |
2018-12-28 | $15.86 | $15.86 | $15.09 | $15.27 | $7.95 | 2,787,340 |
2018-12-27 | $16.28 | $16.46 | $15.78 | $15.78 | $8.21 | 2,479,800 |
2018-12-26 | $15.66 | $15.66 | $15.66 | $15.66 | $8.15 | 0 |
2018-12-25 | $15.66 | $15.66 | $15.66 | $15.66 | $8.15 | 0 |
2018-12-24 | $14.47 | $15.66 | $14.40 | $15.66 | $8.15 | 2,792,910 |
2018-12-21 | $14.21 | $14.85 | $14.20 | $14.46 | $7.52 | 1,174,110 |
2018-12-20 | $13.95 | $14.44 | $13.95 | $14.22 | $7.40 | 550,500 |
2018-12-19 | $14.60 | $14.60 | $14.04 | $14.07 | $7.32 | 463,100 |
2018-12-18 | $13.78 | $14.55 | $13.54 | $14.30 | $7.44 | 873,300 |
2018-12-17 | $14.30 | $14.34 | $13.65 | $13.86 | $7.21 | 972,300 |
2018-12-14 | $14.85 | $14.95 | $14.20 | $14.51 | $7.55 | 1,018,300 |
2018-12-13 | $14.72 | $15.08 | $14.44 | $14.85 | $7.73 | 1,160,820 |
2018-12-12 | $15.22 | $15.22 | $14.60 | $14.61 | $7.60 | 1,496,080 |
2018-12-11 | $14.63 | $15.46 | $14.45 | $14.97 | $7.79 | 1,906,110 |
2018-12-10 | $14.95 | $15.14 | $14.39 | $14.39 | $7.49 | 1,177,200 |
2018-12-07 | $14.78 | $14.98 | $14.54 | $14.95 | $7.78 | 890,810 |
2018-12-06 | $15.01 | $15.01 | $14.40 | $14.56 | $7.58 | 904,680 |
2018-12-05 | $15.35 | $15.45 | $14.92 | $15.13 | $7.87 | 1,074,200 |
2018-12-04 | $15.63 | $15.84 | $15.47 | $15.59 | $8.11 | 813,900 |
2018-12-03 | $15.93 | $16.15 | $15.42 | $15.87 | $8.26 | 1,638,670 |
2018-11-30 | $14.69 | $16.05 | $14.69 | $15.65 | $8.14 | 1,628,610 |
2018-11-29 | $15.39 | $15.58 | $14.72 | $14.78 | $7.69 | 1,083,510 |
2018-11-28 | $15.13 | $15.57 | $15.05 | $15.15 | $7.88 | 875,200 |
2018-11-27 | $15.17 | $15.63 | $15.17 | $15.39 | $8.01 | 517,900 |
2018-11-26 | $14.90 | $15.47 | $14.90 | $15.14 | $7.88 | 649,170 |
2018-11-23 | $15.72 | $16.00 | $14.98 | $15.00 | $7.80 | 799,600 |
2018-11-22 | $15.91 | $16.08 | $15.46 | $15.89 | $8.27 | 896,000 |
2018-11-21 | $15.30 | $15.94 | $15.16 | $15.72 | $8.18 | 918,680 |
2018-11-20 | $16.01 | $16.08 | $15.36 | $15.68 | $8.16 | 2,201,360 |
2018-11-19 | $14.92 | $16.40 | $14.92 | $16.20 | $8.43 | 3,093,510 |
2018-11-16 | $14.71 | $15.22 | $14.41 | $14.91 | $7.76 | 1,701,440 |
2018-11-15 | $13.52 | $14.55 | $13.52 | $14.55 | $7.57 | 1,324,940 |
2018-11-14 | $13.73 | $13.96 | $13.54 | $13.71 | $7.13 | 733,930 |
2018-11-13 | $13.07 | $13.81 | $13.06 | $13.75 | $7.15 | 744,500 |
2018-11-12 | $12.99 | $13.53 | $12.87 | $13.49 | $7.02 | 686,200 |
2018-11-09 | $13.41 | $13.41 | $12.91 | $12.99 | $6.76 | 396,700 |
2018-11-08 | $13.03 | $13.32 | $12.92 | $13.02 | $6.77 | 439,300 |
2018-11-07 | $13.02 | $13.37 | $12.93 | $13.03 | $6.78 | 541,000 |
2018-11-06 | $13.44 | $13.44 | $12.95 | $13.08 | $6.81 | 591,000 |
2018-11-05 | $12.96 | $13.85 | $12.96 | $13.39 | $6.97 | 1,353,700 |
2018-11-02 | $12.80 | $13.08 | $12.69 | $12.92 | $6.72 | 986,840 |
2018-11-01 | $12.55 | $12.80 | $12.43 | $12.46 | $6.48 | 721,300 |
2018-10-31 | $12.48 | $12.65 | $12.28 | $12.45 | $6.48 | 590,900 |
2018-10-30 | $12.11 | $12.72 | $11.85 | $12.36 | $6.43 | 597,520 |
2018-10-29 | $12.26 | $12.28 | $11.70 | $11.95 | $6.22 | 510,120 |
2018-10-26 | $12.01 | $12.62 | $12.01 | $12.30 | $6.40 | 956,670 |
2018-10-25 | $11.91 | $12.13 | $11.51 | $12.01 | $6.25 | 486,050 |
2018-10-24 | $12.01 | $12.35 | $11.82 | $12.18 | $6.34 | 438,390 |
2018-10-23 | $12.38 | $12.59 | $11.93 | $12.09 | $6.29 | 739,190 |
2018-10-22 | $12.24 | $12.54 | $11.97 | $12.38 | $6.44 | 865,340 |
2018-10-19 | $11.28 | $11.96 | $11.11 | $11.92 | $6.20 | 883,700 |
2018-10-18 | $11.71 | $11.71 | $11.21 | $11.36 | $5.91 | 547,200 |
2018-10-17 | $11.56 | $11.89 | $11.41 | $11.73 | $6.10 | 762,760 |
2018-10-16 | $11.75 | $11.95 | $11.40 | $11.52 | $5.99 | 848,670 |
2018-10-15 | $13.07 | $13.37 | $11.75 | $11.75 | $6.11 | 1,431,700 |
2018-10-12 | $13.09 | $13.33 | $12.82 | $13.06 | $6.80 | 491,400 |
2018-10-11 | $14.08 | $14.08 | $13.01 | $13.03 | $6.78 | 534,240 |
2018-10-10 | $14.35 | $14.70 | $14.35 | $14.44 | $7.51 | 258,280 |
2018-10-09 | $14.70 | $14.72 | $14.32 | $14.61 | $7.60 | 415,260 |
2018-10-08 | $15.03 | $15.05 | $14.51 | $14.64 | $7.62 | 559,200 |
2018-10-05 | $15.06 | $15.06 | $15.06 | $15.06 | $7.84 | 0 |
2018-10-04 | $15.06 | $15.06 | $15.06 | $15.06 | $7.84 | 0 |
2018-10-03 | $15.06 | $15.06 | $15.06 | $15.06 | $7.84 | 0 |
2018-10-02 | $15.06 | $15.06 | $15.06 | $15.06 | $7.84 | 0 |
2018-10-01 | $15.06 | $15.06 | $15.06 | $15.06 | $7.84 | 0 |
2018-09-28 | $15.12 | $15.12 | $14.90 | $15.06 | $7.84 | 409,200 |
2018-09-27 | $15.29 | $15.56 | $15.02 | $15.03 | $7.82 | 484,500 |
2018-09-26 | $15.87 | $15.87 | $15.26 | $15.42 | $8.02 | 580,080 |
2018-09-25 | $15.55 | $15.75 | $15.32 | $15.37 | $8.00 | 525,000 |
2018-09-24 | $15.75 | $15.75 | $15.75 | $15.75 | $8.20 | 0 |
2018-09-21 | $15.84 | $15.84 | $15.46 | $15.75 | $8.20 | 400,700 |
2018-09-20 | $15.68 | $15.90 | $15.42 | $15.59 | $8.11 | 395,970 |
2018-09-19 | $15.83 | $15.90 | $15.56 | $15.68 | $8.16 | 592,360 |
2018-09-18 | $15.01 | $15.89 | $15.01 | $15.83 | $8.24 | 810,900 |
2018-09-17 | $15.55 | $15.80 | $15.05 | $15.09 | $7.85 | 489,090 |
2018-09-14 | $16.05 | $16.15 | $15.43 | $15.57 | $8.10 | 631,790 |
2018-09-13 | $15.75 | $16.08 | $15.36 | $16.08 | $8.37 | 736,690 |
2018-09-12 | $15.56 | $16.11 | $15.56 | $15.70 | $8.17 | 510,500 |
2018-09-11 | $15.33 | $15.90 | $15.33 | $15.69 | $8.16 | 428,400 |
2018-09-10 | $16.30 | $16.57 | $15.62 | $15.70 | $8.17 | 581,000 |
2018-09-07 | $16.87 | $16.96 | $16.21 | $16.46 | $8.56 | 916,260 |
2018-09-06 | $16.40 | $17.16 | $16.05 | $16.87 | $8.78 | 1,005,380 |
2018-09-05 | $16.85 | $16.85 | $16.30 | $16.50 | $8.59 | 919,560 |
2018-09-04 | $16.00 | $17.05 | $16.00 | $16.72 | $8.70 | 1,319,660 |
2018-09-03 | $16.48 | $16.65 | $16.01 | $16.15 | $8.40 | 810,680 |
2018-08-31 | $16.48 | $16.77 | $16.28 | $16.69 | $8.68 | 670,510 |
2018-08-30 | $16.99 | $17.15 | $16.32 | $16.33 | $8.50 | 830,700 |
2018-08-29 | $16.40 | $17.45 | $16.22 | $17.15 | $8.92 | 1,751,500 |
2018-08-28 | $16.37 | $16.61 | $16.22 | $16.46 | $8.56 | 564,120 |
2018-08-27 | $15.49 | $16.49 | $15.49 | $16.32 | $8.49 | 894,140 |
2018-08-24 | $15.56 | $15.78 | $15.31 | $15.50 | $8.06 | 390,560 |
2018-08-23 | $14.85 | $15.79 | $14.66 | $15.59 | $8.11 | 555,700 |
2018-08-22 | $15.60 | $15.65 | $15.26 | $15.41 | $8.02 | 268,000 |
2018-08-21 | $15.28 | $15.76 | $15.28 | $15.52 | $8.08 | 462,820 |
2018-08-20 | $15.26 | $15.49 | $14.93 | $15.40 | $8.01 | 437,220 |
2018-08-17 | $16.35 | $16.35 | $15.33 | $15.33 | $7.98 | 494,100 |
2018-08-16 | $15.71 | $16.25 | $15.71 | $16.05 | $8.35 | 422,600 |
2018-08-15 | $16.35 | $16.52 | $15.91 | $16.00 | $8.33 | 360,260 |
2018-08-14 | $16.36 | $16.50 | $16.26 | $16.50 | $8.59 | 398,830 |
2018-08-13 | $16.35 | $16.59 | $16.05 | $16.46 | $8.56 | 331,780 |
2018-08-10 | $16.30 | $16.59 | $16.30 | $16.51 | $8.59 | 439,300 |
2018-08-09 | $16.29 | $16.65 | $16.01 | $16.47 | $8.57 | 496,440 |
2018-08-08 | $16.26 | $16.51 | $15.88 | $16.07 | $8.36 | 345,900 |
2018-08-07 | $15.71 | $16.28 | $15.71 | $16.25 | $8.46 | 478,360 |
2018-08-06 | $16.00 | $16.50 | $15.80 | $16.03 | $8.34 | 604,150 |
2018-08-03 | $15.70 | $17.55 | $15.70 | $16.50 | $8.59 | 964,050 |
2018-08-02 | $16.70 | $16.93 | $15.65 | $15.95 | $8.30 | 624,300 |
2018-08-01 | $16.99 | $17.06 | $16.79 | $16.86 | $8.77 | 265,370 |
2018-07-31 | $16.83 | $16.97 | $16.30 | $16.92 | $8.80 | 406,800 |
2018-07-30 | $17.05 | $17.35 | $16.81 | $16.87 | $8.78 | 427,740 |
2018-07-27 | $17.28 | $17.51 | $17.02 | $17.05 | $8.87 | 406,450 |
2018-07-26 | $17.67 | $17.69 | $17.34 | $17.42 | $9.06 | 381,200 |
2018-07-25 | $17.56 | $17.79 | $17.40 | $17.43 | $9.07 | 552,960 |
2018-07-24 | $17.50 | $17.81 | $17.50 | $17.73 | $9.23 | 630,320 |
2018-07-23 | $17.16 | $17.78 | $17.07 | $17.71 | $9.21 | 733,150 |
2018-07-20 | $16.88 | $17.35 | $16.88 | $17.26 | $8.98 | 274,270 |
2018-07-19 | $17.10 | $17.35 | $16.87 | $17.13 | $8.91 | 427,040 |
2018-07-18 | $17.79 | $17.79 | $17.09 | $17.13 | $8.91 | 563,650 |
2018-07-17 | $17.46 | $17.66 | $17.20 | $17.65 | $9.18 | 669,650 |
2018-07-16 | $17.40 | $17.79 | $17.10 | $17.48 | $9.10 | 647,450 |
2018-07-13 | $17.46 | $17.48 | $17.10 | $17.29 | $9.00 | 490,350 |
2018-07-12 | $16.65 | $17.50 | $16.61 | $17.35 | $9.03 | 852,810 |
2018-07-11 | $16.93 | $17.09 | $16.13 | $16.63 | $8.65 | 513,960 |
2018-07-10 | $17.06 | $17.29 | $16.96 | $17.17 | $8.93 | 428,420 |
2018-07-09 | $16.65 | $17.09 | $16.65 | $17.06 | $8.88 | 450,050 |
2018-07-06 | $16.76 | $16.95 | $15.92 | $16.61 | $8.64 | 701,790 |
2018-07-05 | $17.06 | $17.23 | $16.60 | $16.60 | $8.64 | 531,900 |
2018-07-04 | $17.10 | $17.75 | $17.05 | $17.23 | $8.97 | 1,029,370 |
2018-07-03 | $16.65 | $17.25 | $16.48 | $17.22 | $8.96 | 866,090 |
2018-07-02 | $16.62 | $16.85 | $16.34 | $16.49 | $8.58 | 510,930 |
2018-06-29 | $16.55 | $16.90 | $16.15 | $16.82 | $8.75 | 793,590 |
2018-06-28 | $16.48 | $16.70 | $16.30 | $16.32 | $8.49 | 545,000 |
2018-06-27 | $16.33 | $16.69 | $16.19 | $16.57 | $8.62 | 881,800 |
2018-06-26 | $16.00 | $16.60 | $15.63 | $16.57 | $8.62 | 614,130 |
2018-06-25 | $17.00 | $17.00 | $16.00 | $16.05 | $8.35 | 719,200 |
2018-06-22 | $15.64 | $15.89 | $15.51 | $15.75 | $8.20 | 392,190 |
2018-06-21 | $15.80 | $16.01 | $15.43 | $15.56 | $8.10 | 395,700 |
2018-06-20 | $15.54 | $16.18 | $15.54 | $15.81 | $8.23 | 489,370 |
2018-06-19 | $16.91 | $16.91 | $15.54 | $15.54 | $8.09 | 661,540 |
2018-06-18 | $17.25 | $17.25 | $17.25 | $17.25 | $8.98 | 0 |
2018-06-15 | $17.60 | $17.89 | $16.04 | $17.25 | $8.98 | 583,610 |
2018-06-14 | $17.80 | $18.09 | $17.52 | $17.72 | $9.22 | 331,770 |
2018-06-13 | $18.00 | $18.25 | $17.80 | $17.86 | $9.29 | 351,060 |
2018-06-12 | $17.90 | $18.47 | $17.80 | $18.27 | $9.51 | 387,190 |
2018-06-11 | $17.86 | $18.18 | $17.80 | $17.89 | $9.31 | 411,200 |
2018-06-08 | $18.70 | $18.84 | $17.62 | $18.12 | $9.43 | 588,100 |
2018-06-07 | $19.15 | $19.15 | $18.55 | $18.59 | $9.67 | 494,970 |
2018-06-06 | $19.18 | $19.18 | $18.83 | $18.90 | $9.83 | 316,070 |
2018-06-05 | $18.55 | $19.08 | $18.55 | $19.03 | $9.90 | 464,340 |
2018-06-04 | $18.42 | $18.69 | $18.28 | $18.55 | $9.65 | 389,280 |
2018-06-01 | $18.79 | $19.01 | $18.18 | $18.40 | $9.57 | 626,940 |
2018-05-31 | $18.56 | $19.04 | $18.56 | $18.79 | $9.78 | 586,600 |
2018-05-30 | $20.01 | $20.01 | $18.41 | $18.51 | $9.63 | 1,041,930 |
2018-05-29 | $20.30 | $20.70 | $20.15 | $20.19 | $10.51 | 628,700 |
2018-05-28 | $21.10 | $21.37 | $20.15 | $20.30 | $10.56 | 888,410 |
2018-05-25 | $21.38 | $21.40 | $20.82 | $21.11 | $10.98 | 1,022,010 |
2018-05-24 | $21.20 | $21.69 | $21.10 | $21.21 | $11.04 | 1,257,100 |
2018-05-23 | $21.06 | $21.70 | $20.97 | $21.31 | $11.09 | 2,334,800 |
2018-05-22 | $20.30 | $21.25 | $20.30 | $20.97 | $10.91 | 1,016,100 |
2018-05-21 | $20.14 | $21.30 | $20.14 | $20.90 | $10.87 | 1,422,700 |
2018-05-18 | $19.98 | $20.19 | $19.67 | $20.13 | $10.47 | 711,400 |
2018-05-17 | $19.98 | $20.29 | $19.91 | $20.02 | $10.42 | 423,700 |
2018-05-16 | $20.25 | $20.27 | $19.92 | $19.97 | $10.39 | 679,310 |
2018-05-15 | $19.40 | $20.37 | $19.40 | $20.17 | $10.49 | 1,024,580 |
2018-05-14 | $20.00 | $20.01 | $19.31 | $19.39 | $10.09 | 887,490 |
2018-05-11 | $19.70 | $20.05 | $19.69 | $19.92 | $10.36 | 971,610 |
2018-05-10 | $20.48 | $20.58 | $19.65 | $19.85 | $10.33 | 1,849,480 |
2018-05-09 | $20.88 | $21.18 | $20.40 | $20.50 | $10.67 | 1,262,480 |
2018-05-08 | $20.70 | $21.20 | $20.69 | $21.16 | $11.01 | 1,005,440 |
2018-05-07 | $20.75 | $21.20 | $20.67 | $20.89 | $10.87 | 1,115,590 |
2018-05-04 | $21.12 | $21.51 | $20.68 | $20.75 | $10.80 | 1,009,250 |
2018-05-03 | $21.27 | $21.49 | $20.38 | $21.32 | $11.09 | 1,313,990 |
2018-05-02 | $22.45 | $22.52 | $21.05 | $21.46 | $11.17 | 1,373,130 |
2018-05-01 | $22.52 | $22.52 | $22.52 | $22.52 | $11.72 | 0 |
2018-04-30 | $22.52 | $22.52 | $22.52 | $22.52 | $11.72 | 0 |
2018-04-27 | $21.72 | $22.76 | $21.72 | $22.52 | $11.72 | 1,822,500 |
2018-04-26 | $22.30 | $22.59 | $21.70 | $21.72 | $11.30 | 1,576,800 |
2018-04-25 | $21.52 | $23.19 | $21.00 | $22.62 | $11.77 | 3,437,780 |
2018-04-24 | $21.04 | $21.58 | $20.68 | $21.53 | $11.20 | 1,625,460 |
2018-04-23 | $21.36 | $21.62 | $20.74 | $21.02 | $10.94 | 1,167,700 |
2018-04-20 | $21.55 | $22.26 | $20.36 | $21.00 | $10.93 | 1,989,320 |
2018-04-19 | $21.15 | $23.27 | $21.10 | $22.35 | $11.63 | 3,204,140 |
2018-04-18 | $21.90 | $22.38 | $20.34 | $21.40 | $11.13 | 2,988,520 |
2018-04-17 | $22.60 | $22.60 | $22.60 | $22.60 | $11.76 | 0 |
2018-04-16 | $22.60 | $22.60 | $22.60 | $22.60 | $11.76 | 0 |
2018-04-13 | $22.60 | $22.60 | $22.60 | $22.60 | $11.76 | 0 |
2018-04-12 | $22.60 | $22.60 | $22.60 | $22.60 | $11.76 | 0 |
2018-04-11 | $22.60 | $22.60 | $22.60 | $22.60 | $11.76 | 0 |
2018-04-10 | $23.53 | $23.53 | $22.00 | $22.60 | $11.76 | 3,951,530 |
2018-04-09 | $22.99 | $24.99 | $22.83 | $23.56 | $12.26 | 6,843,370 |
2018-04-06 | $22.80 | $22.80 | $22.80 | $22.80 | $11.86 | 0 |
2018-04-05 | $22.80 | $22.80 | $22.80 | $22.80 | $11.86 | 0 |
2018-04-04 | $20.60 | $22.80 | $20.50 | $22.80 | $11.86 | 2,832,910 |
2018-04-03 | $20.30 | $21.30 | $19.98 | $20.73 | $10.79 | 2,238,940 |
2018-04-02 | $20.30 | $20.88 | $20.16 | $20.34 | $10.58 | 1,805,740 |
2018-03-30 | $20.09 | $20.69 | $19.84 | $20.33 | $10.58 | 1,553,150 |
2018-03-29 | $20.26 | $20.76 | $19.60 | $19.99 | $10.40 | 1,905,150 |
2018-03-28 | $19.21 | $21.00 | $19.20 | $20.46 | $10.60 | 2,924,040 |
2018-03-27 | $18.96 | $19.83 | $18.74 | $19.68 | $10.20 | 1,588,150 |
2018-03-26 | $17.85 | $18.69 | $17.85 | $18.69 | $9.69 | 981,560 |
2018-03-23 | $19.24 | $19.24 | $18.03 | $18.22 | $9.44 | 1,532,660 |
2018-03-22 | $19.16 | $19.82 | $18.95 | $19.80 | $10.26 | 1,780,670 |
2018-03-21 | $18.97 | $20.34 | $18.77 | $19.59 | $10.15 | 2,225,360 |
2018-03-20 | $18.61 | $18.92 | $18.13 | $18.83 | $9.76 | 793,700 |
2018-03-19 | $18.45 | $19.00 | $18.40 | $18.89 | $9.79 | 797,300 |
2018-03-16 | $19.20 | $19.20 | $18.56 | $18.70 | $9.69 | 825,700 |
2018-03-15 | $18.86 | $19.28 | $18.49 | $18.95 | $9.82 | 1,227,770 |
2018-03-14 | $19.50 | $19.96 | $19.21 | $19.24 | $9.97 | 1,311,780 |
2018-03-13 | $19.58 | $20.19 | $19.58 | $19.64 | $10.18 | 1,796,310 |
2018-03-12 | $19.33 | $20.22 | $19.33 | $19.53 | $10.12 | 2,678,780 |
2018-03-09 | $17.74 | $19.51 | $17.74 | $19.51 | $10.11 | 2,710,130 |
2018-03-08 | $17.57 | $17.75 | $17.57 | $17.74 | $9.19 | 546,400 |
2018-03-07 | $17.95 | $17.95 | $17.52 | $17.56 | $9.10 | 707,720 |
2018-03-06 | $18.05 | $18.35 | $17.73 | $17.84 | $9.25 | 729,700 |
2018-03-05 | $17.84 | $18.00 | $17.71 | $17.89 | $9.27 | 537,620 |
2018-03-02 | $17.46 | $18.22 | $17.36 | $17.84 | $9.25 | 920,730 |
2018-03-01 | $17.45 | $18.45 | $17.26 | $17.80 | $9.22 | 1,511,560 |
2018-02-28 | $16.81 | $17.48 | $16.63 | $17.02 | $8.82 | 1,111,720 |
2018-02-27 | $16.66 | $17.66 | $16.29 | $17.07 | $8.85 | 1,386,620 |
2018-02-26 | $15.85 | $16.75 | $15.85 | $16.65 | $8.63 | 1,064,670 |
2018-02-23 | $15.88 | $16.06 | $15.61 | $15.85 | $8.21 | 558,880 |
2018-02-22 | $15.79 | $15.79 | $15.51 | $15.71 | $8.14 | 418,840 |
2018-02-21 | $15.40 | $15.40 | $15.40 | $15.40 | $7.98 | 0 |
2018-02-20 | $15.40 | $15.40 | $15.40 | $15.40 | $7.98 | 0 |
2018-02-19 | $15.40 | $15.40 | $15.40 | $15.40 | $7.98 | 0 |
2018-02-16 | $15.40 | $15.40 | $15.40 | $15.40 | $7.98 | 0 |
2018-02-15 | $15.40 | $15.40 | $15.40 | $15.40 | $7.98 | 0 |
2018-02-14 | $15.60 | $15.60 | $15.17 | $15.40 | $7.98 | 435,600 |
2018-02-13 | $16.01 | $16.16 | $15.52 | $15.58 | $8.07 | 600,600 |
2018-02-12 | $15.33 | $16.00 | $15.33 | $15.83 | $8.20 | 710,040 |
2018-02-09 | $15.72 | $16.11 | $15.04 | $15.10 | $7.83 | 895,400 |
2018-02-08 | $15.50 | $16.35 | $15.50 | $16.14 | $8.36 | 763,940 |
2018-02-07 | $16.25 | $16.38 | $15.62 | $16.00 | $8.29 | 1,192,490 |
2018-02-06 | $15.84 | $16.89 | $15.84 | $15.84 | $8.21 | 2,301,630 |
2018-02-05 | $17.60 | $17.60 | $17.60 | $17.60 | $9.12 | 369,800 |
2018-02-02 | $19.55 | $19.55 | $19.55 | $19.55 | $10.13 | 87,100 |
2018-02-01 | $21.72 | $21.72 | $21.72 | $21.72 | $11.26 | 0 |
2018-01-31 | $21.72 | $21.72 | $21.72 | $21.72 | $11.26 | 0 |
2018-01-30 | $21.72 | $21.72 | $21.72 | $21.72 | $11.26 | 0 |
2018-01-29 | $21.72 | $21.72 | $21.72 | $21.72 | $11.26 | 0 |
2018-01-26 | $21.72 | $21.72 | $21.72 | $21.72 | $11.26 | 0 |
2018-01-25 | $21.72 | $21.72 | $21.72 | $21.72 | $11.26 | 0 |
2018-01-24 | $21.22 | $21.77 | $21.22 | $21.72 | $11.26 | 1,391,620 |
2018-01-23 | $21.54 | $21.74 | $21.16 | $21.41 | $11.10 | 1,442,970 |
2018-01-22 | $20.68 | $21.92 | $20.68 | $21.75 | $11.27 | 2,616,760 |
2018-01-19 | $20.12 | $21.84 | $20.12 | $20.69 | $10.72 | 2,308,640 |
2018-01-18 | $20.22 | $20.30 | $19.90 | $19.93 | $10.33 | 495,940 |
2018-01-17 | $19.93 | $20.31 | $19.76 | $20.15 | $10.44 | 754,950 |
2018-01-16 | $19.60 | $20.19 | $19.60 | $19.87 | $10.30 | 572,880 |
2018-01-15 | $21.14 | $21.14 | $19.90 | $19.97 | $10.35 | 1,044,600 |
2018-01-12 | $21.40 | $21.56 | $21.06 | $21.15 | $10.96 | 478,840 |
2018-01-11 | $21.07 | $21.45 | $20.92 | $21.32 | $11.05 | 795,730 |
2018-01-10 | $21.33 | $21.48 | $20.98 | $21.07 | $10.92 | 668,310 |
2018-01-09 | $21.29 | $21.50 | $21.10 | $21.24 | $11.01 | 791,910 |
2018-01-08 | $21.77 | $21.90 | $21.40 | $21.40 | $11.09 | 939,110 |
2018-01-05 | $22.12 | $22.49 | $21.75 | $21.78 | $11.29 | 984,600 |
2018-01-04 | $22.09 | $22.65 | $22.07 | $22.16 | $11.48 | 969,200 |
2018-01-03 | $21.57 | $22.50 | $21.57 | $22.21 | $11.51 | 1,071,400 |
2018-01-02 | $21.99 | $22.30 | $21.70 | $21.89 | $11.34 | 895,410 |
2018-01-01 | $21.99 | $21.99 | $21.99 | $21.99 | $11.40 | 0 |
2017-12-29 | $22.35 | $22.65 | $21.88 | $21.99 | $11.40 | 1,079,810 |
2017-12-28 | $22.50 | $22.72 | $22.30 | $22.43 | $11.62 | 833,720 |
2017-12-27 | $22.21 | $22.67 | $22.11 | $22.36 | $11.59 | 1,015,420 |
2017-12-26 | $22.00 | $22.75 | $20.90 | $22.57 | $11.70 | 1,661,810 |
2017-12-25 | $21.62 | $23.49 | $21.38 | $22.19 | $11.50 | 1,365,470 |
2017-12-22 | $21.68 | $21.96 | $21.45 | $21.51 | $11.15 | 969,830 |
2017-12-21 | $21.80 | $22.34 | $21.26 | $21.95 | $11.38 | 1,224,740 |
2017-12-20 | $22.68 | $22.90 | $21.73 | $21.80 | $11.30 | 1,116,040 |
2017-12-19 | $22.20 | $22.72 | $22.07 | $22.68 | $11.75 | 1,091,850 |
2017-12-18 | $23.73 | $23.88 | $22.40 | $22.45 | $11.63 | 1,605,240 |
2017-12-15 | $23.37 | $23.75 | $23.10 | $23.57 | $12.22 | 1,473,780 |
2017-12-14 | $23.55 | $23.55 | $23.01 | $23.37 | $12.11 | 1,245,750 |
2017-12-13 | $23.38 | $23.73 | $23.17 | $23.57 | $12.22 | 1,326,920 |
2017-12-12 | $24.60 | $24.62 | $23.60 | $23.65 | $12.26 | 2,260,730 |
2017-12-11 | $24.35 | $24.96 | $24.32 | $24.71 | $12.81 | 2,150,530 |
2017-12-08 | $24.80 | $25.19 | $24.13 | $24.77 | $12.84 | 3,323,500 |
2017-12-07 | $23.64 | $26.59 | $23.64 | $24.56 | $12.73 | 4,471,050 |
2017-12-06 | $23.55 | $24.41 | $23.55 | $24.29 | $12.59 | 3,645,260 |
2017-12-05 | $23.06 | $24.54 | $22.70 | $23.00 | $11.92 | 2,624,170 |
2017-12-04 | $24.04 | $24.06 | $22.58 | $23.37 | $12.11 | 3,041,200 |
2017-12-01 | $23.15 | $24.53 | $22.82 | $24.11 | $12.49 | 4,387,490 |
2017-11-30 | $23.20 | $23.97 | $22.68 | $22.82 | $11.83 | 2,990,340 |
2017-11-29 | $24.00 | $24.35 | $22.94 | $23.22 | $12.03 | 4,649,940 |
2017-11-28 | $21.02 | $22.91 | $20.98 | $22.91 | $11.87 | 1,882,400 |
2017-11-27 | $22.82 | $22.85 | $20.77 | $20.83 | $10.80 | 3,010,750 |
2017-11-24 | $23.03 | $23.47 | $22.50 | $22.88 | $11.86 | 4,094,350 |
2017-11-23 | $23.00 | $24.17 | $22.84 | $24.00 | $12.44 | 7,509,680 |
2017-11-22 | $20.31 | $21.97 | $20.31 | $21.97 | $11.39 | 1,176,420 |
2017-11-21 | $20.67 | $20.85 | $19.84 | $19.97 | $10.35 | 1,417,710 |
2017-11-20 | $21.59 | $21.59 | $20.06 | $20.65 | $10.70 | 1,443,520 |
2017-11-17 | $24.15 | $24.40 | $21.70 | $21.70 | $11.25 | 1,845,360 |
2017-11-16 | $25.08 | $25.50 | $24.07 | $24.11 | $12.49 | 1,665,100 |
2017-11-15 | $24.00 | $26.58 | $23.80 | $25.58 | $13.26 | 2,148,950 |
2017-11-14 | $26.00 | $26.00 | $24.53 | $24.64 | $12.77 | 2,249,920 |
2017-11-13 | $29.00 | $29.00 | $25.20 | $26.09 | $13.52 | 3,886,380 |
2017-11-10 | $27.26 | $27.26 | $27.26 | $27.26 | $14.13 | 351,910 |
2017-11-09 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-11-08 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-11-07 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-11-06 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-11-03 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-11-02 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-11-01 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-31 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-30 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-27 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-26 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-25 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-24 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-23 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-20 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-19 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-17 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-16 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-13 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-12 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-11 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-10 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-09 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-06 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-05 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-04 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-03 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-10-02 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-29 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-28 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-27 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-26 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-25 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-22 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-21 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-20 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-19 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-18 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-15 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-14 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-13 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-12 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-11 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-08 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-07 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-06 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-05 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-04 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-09-01 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-31 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-30 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-29 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-28 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-25 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-24 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-23 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-22 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-21 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-18 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-17 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-16 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-15 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-14 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-11 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-10 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-09 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-08 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-07 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-04 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-03 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-02 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-08-01 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-31 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-28 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-27 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-26 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-25 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-24 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-21 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-20 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-19 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-18 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-17 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-14 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-13 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-12 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-11 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-10 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-07 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-06 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-05 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-04 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-07-03 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-30 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-29 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-28 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-27 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-26 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-23 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-22 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-21 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-20 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-19 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-16 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-15 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-14 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-13 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-12 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-09 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-08 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-07 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-06 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-05 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-02 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-06-01 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-05-31 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-05-30 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-05-29 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-05-26 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-05-25 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-05-24 | $24.85 | $24.85 | $24.85 | $24.85 | $12.88 | 0 |
2017-05-23 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-22 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-19 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-18 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-17 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-16 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-15 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-12 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-11 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-10 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-09 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-08 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-05 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-04 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-05-01 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-04-28 | $24.85 | $24.85 | $24.85 | $24.85 | $12.84 | 0 |
2017-04-27 | $24.70 | $25.06 | $23.62 | $24.85 | $12.84 | 1,224,910 |
2017-04-26 | $24.81 | $25.49 | $24.70 | $24.90 | $12.86 | 1,679,620 |
2017-04-25 | $23.87 | $24.36 | $23.62 | $23.90 | $12.35 | 539,210 |
2017-04-24 | $25.40 | $25.48 | $23.00 | $23.50 | $12.14 | 800,330 |
2017-04-21 | $25.95 | $26.29 | $25.26 | $25.40 | $13.12 | 396,160 |
2017-04-20 | $26.31 | $26.68 | $25.90 | $25.90 | $13.38 | 616,610 |
2017-04-19 | $26.93 | $26.99 | $26.01 | $26.31 | $13.59 | 459,900 |
2017-04-18 | $26.66 | $27.40 | $26.66 | $26.97 | $13.93 | 600,740 |
2017-04-17 | $28.30 | $28.30 | $26.66 | $26.90 | $13.90 | 685,120 |
2017-04-14 | $29.00 | $29.19 | $28.22 | $28.24 | $14.59 | 598,130 |
2017-04-13 | $28.77 | $29.38 | $25.92 | $29.00 | $14.98 | 983,280 |
2017-04-12 | $30.02 | $30.03 | $28.30 | $28.80 | $14.88 | 1,104,730 |
2017-04-11 | $28.30 | $30.99 | $28.30 | $29.98 | $15.49 | 1,285,290 |
2017-04-10 | $29.50 | $29.50 | $28.52 | $28.68 | $14.82 | 606,730 |
2017-04-07 | $29.48 | $29.49 | $29.13 | $29.27 | $15.12 | 439,460 |
2017-04-06 | $29.58 | $29.66 | $29.14 | $29.30 | $15.14 | 543,030 |
2017-04-05 | $28.11 | $29.89 | $28.11 | $29.46 | $15.22 | 969,540 |
2017-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $14.52 | 0 |
2017-04-03 | $28.10 | $28.10 | $28.10 | $28.10 | $14.52 | 0 |
2017-03-31 | $27.80 | $28.46 | $27.80 | $28.10 | $14.52 | 589,080 |
2017-03-30 | $29.10 | $29.33 | $27.66 | $27.83 | $14.38 | 1,035,000 |
2017-03-29 | $29.87 | $30.09 | $29.25 | $29.25 | $15.11 | 589,940 |
2017-03-28 | $29.73 | $30.10 | $29.71 | $29.88 | $15.44 | 424,720 |
2017-03-27 | $30.01 | $30.30 | $29.70 | $29.72 | $15.35 | 604,110 |
2017-03-24 | $29.97 | $30.40 | $29.81 | $30.14 | $15.57 | 534,370 |
2017-03-23 | $30.35 | $30.50 | $29.69 | $29.97 | $15.48 | 870,410 |
2017-03-22 | $30.89 | $30.93 | $30.08 | $30.18 | $15.59 | 893,540 |
2017-03-21 | $31.11 | $31.16 | $30.70 | $30.90 | $15.96 | 507,440 |
2017-03-20 | $31.01 | $31.38 | $30.00 | $31.28 | $16.16 | 1,410,560 |
2017-03-17 | $31.82 | $31.99 | $31.16 | $31.20 | $16.12 | 877,500 |
2017-03-16 | $31.51 | $31.88 | $31.31 | $31.80 | $16.43 | 1,048,330 |
2017-03-15 | $31.24 | $31.49 | $31.10 | $31.23 | $16.13 | 480,500 |
2017-03-14 | $31.45 | $31.69 | $31.13 | $31.24 | $16.14 | 650,960 |
2017-03-13 | $31.24 | $31.45 | $30.87 | $31.45 | $16.25 | 650,970 |
2017-03-10 | $31.79 | $31.80 | $31.15 | $31.16 | $16.10 | 831,160 |
2017-03-09 | $31.68 | $32.19 | $31.45 | $31.63 | $16.34 | 961,180 |
2017-03-08 | $31.41 | $32.49 | $31.40 | $31.70 | $16.38 | 1,723,570 |
2017-03-07 | $31.10 | $31.79 | $31.10 | $31.52 | $16.28 | 1,233,190 |
2017-03-06 | $30.71 | $31.37 | $30.71 | $31.16 | $16.10 | 1,141,570 |
2017-03-03 | $30.37 | $30.65 | $29.80 | $30.35 | $15.68 | 785,180 |
2017-03-02 | $31.17 | $31.36 | $30.37 | $30.44 | $15.72 | 1,215,730 |
2017-03-01 | $30.50 | $31.49 | $30.36 | $31.18 | $16.11 | 1,610,890 |
2017-02-28 | $30.38 | $30.59 | $30.31 | $30.53 | $15.77 | 440,930 |
2017-02-27 | $31.04 | $31.04 | $30.22 | $30.47 | $15.74 | 1,014,400 |
2017-02-24 | $30.68 | $31.10 | $30.36 | $30.90 | $15.96 | 1,147,610 |
2017-02-23 | $30.55 | $30.56 | $30.10 | $30.49 | $15.75 | 576,200 |
2017-02-22 | $30.41 | $30.70 | $30.10 | $30.32 | $15.66 | 682,630 |
2017-02-21 | $30.20 | $30.77 | $29.94 | $30.41 | $15.71 | 873,930 |
2017-02-20 | $30.46 | $30.78 | $29.74 | $30.09 | $15.54 | 728,140 |
2017-02-17 | $30.99 | $31.17 | $30.11 | $30.26 | $15.63 | 675,720 |
2017-02-16 | $30.30 | $31.17 | $30.17 | $30.86 | $15.94 | 778,610 |
2017-02-15 | $30.47 | $30.85 | $30.17 | $30.32 | $15.66 | 743,120 |
2017-02-14 | $30.62 | $30.82 | $30.24 | $30.47 | $15.74 | 432,420 |
2017-02-13 | $30.50 | $30.91 | $30.17 | $30.62 | $15.82 | 656,340 |
2017-02-10 | $30.90 | $30.98 | $30.51 | $30.53 | $15.77 | 791,490 |
2017-02-09 | $30.94 | $31.27 | $30.60 | $30.92 | $15.97 | 1,417,740 |
2017-02-08 | $29.27 | $31.98 | $29.08 | $31.08 | $16.06 | 2,350,960 |
2017-02-07 | $29.61 | $29.68 | $29.15 | $29.26 | $15.12 | 559,710 |
2017-02-06 | $29.18 | $29.67 | $29.18 | $29.60 | $15.29 | 480,900 |
2017-02-03 | $29.59 | $29.62 | $29.11 | $29.35 | $15.16 | 355,190 |
2017-02-02 | $29.44 | $29.44 | $29.44 | $29.44 | $15.21 | 0 |
2017-02-01 | $29.44 | $29.44 | $29.44 | $29.44 | $15.21 | 0 |
2017-01-31 | $29.44 | $29.44 | $29.44 | $29.44 | $15.21 | 0 |
2017-01-30 | $29.44 | $29.44 | $29.44 | $29.44 | $15.21 | 0 |
2017-01-27 | $29.44 | $29.44 | $29.44 | $29.44 | $15.21 | 0 |
2017-01-26 | $29.59 | $29.75 | $29.36 | $29.44 | $15.21 | 439,000 |
2017-01-25 | $28.87 | $29.67 | $28.87 | $29.52 | $15.25 | 687,360 |
2017-01-24 | $29.18 | $29.35 | $28.78 | $29.12 | $15.04 | 503,730 |
2017-01-23 | $29.16 | $29.51 | $29.10 | $29.18 | $15.07 | 586,700 |
2017-01-20 | $28.37 | $29.30 | $28.14 | $29.05 | $15.01 | 819,100 |
2017-01-19 | $27.80 | $28.88 | $27.80 | $28.24 | $14.59 | 457,120 |
2017-01-18 | $29.00 | $29.07 | $28.52 | $28.52 | $14.73 | 634,090 |
2017-01-17 | $29.78 | $29.80 | $27.55 | $29.23 | $15.10 | 1,458,950 |
2017-01-16 | $28.72 | $30.50 | $26.51 | $29.71 | $15.35 | 2,309,560 |
2017-01-13 | $31.20 | $31.43 | $28.58 | $28.73 | $14.84 | 1,489,840 |
2017-01-12 | $31.01 | $31.44 | $30.70 | $30.90 | $15.96 | 540,480 |
2017-01-11 | $31.72 | $31.88 | $31.00 | $31.00 | $16.01 | 825,780 |
2017-01-10 | $31.88 | $32.17 | $31.68 | $31.71 | $16.38 | 718,800 |
2017-01-09 | $31.65 | $32.18 | $31.50 | $31.96 | $16.51 | 624,570 |
2017-01-06 | $32.36 | $32.36 | $31.52 | $31.70 | $16.38 | 665,690 |
2017-01-05 | $32.40 | $32.47 | $32.10 | $32.20 | $16.63 | 737,910 |
2017-01-04 | $32.01 | $32.35 | $31.91 | $32.26 | $16.66 | 1,082,400 |
2017-01-03 | $31.31 | $32.14 | $31.31 | $32.10 | $16.58 | 1,107,790 |
2017-01-02 | $31.36 | $31.36 | $31.36 | $31.36 | $16.20 | 0 |
2016-12-30 | $31.61 | $31.83 | $31.18 | $31.36 | $16.20 | 809,700 |
2016-12-29 | $31.90 | $32.28 | $31.52 | $31.54 | $16.29 | 969,930 |
2016-12-28 | $32.29 | $32.51 | $31.80 | $31.88 | $16.47 | 1,500,030 |
2016-12-27 | $35.05 | $35.08 | $32.23 | $32.71 | $16.90 | 3,954,310 |
2016-12-26 | $35.55 | $35.65 | $34.58 | $35.44 | $18.31 | 1,880,240 |
2016-12-23 | $34.69 | $35.54 | $34.55 | $35.51 | $18.34 | 1,518,220 |
2016-12-22 | $34.83 | $35.06 | $34.18 | $34.80 | $17.98 | 883,750 |
2016-12-21 | $34.65 | $35.00 | $34.36 | $34.90 | $18.03 | 955,120 |
2016-12-20 | $34.22 | $34.79 | $34.02 | $34.35 | $17.74 | 934,040 |
2016-12-19 | $35.61 | $35.74 | $34.59 | $34.65 | $17.90 | 1,243,770 |
2016-12-16 | $35.51 | $36.18 | $34.13 | $35.90 | $18.55 | 2,086,360 |
2016-12-15 | $36.21 | $36.21 | $36.21 | $36.21 | $18.71 | 0 |
2016-12-14 | $36.21 | $36.21 | $36.21 | $36.21 | $18.71 | 0 |
2016-12-13 | $36.21 | $36.21 | $36.21 | $36.21 | $18.71 | 0 |
2016-12-12 | $36.21 | $36.21 | $36.21 | $36.21 | $18.71 | 0 |
2016-12-09 | $36.21 | $36.21 | $36.21 | $36.21 | $18.71 | 0 |
2016-12-08 | $37.09 | $37.11 | $36.10 | $36.21 | $18.71 | 1,190,840 |
2016-12-07 | $36.62 | $37.10 | $36.43 | $37.09 | $19.16 | 1,190,200 |
2016-12-06 | $36.30 | $37.05 | $36.30 | $36.57 | $18.89 | 1,169,120 |
2016-12-05 | $35.85 | $36.52 | $35.30 | $36.19 | $18.70 | 1,030,540 |
2016-12-02 | $36.89 | $37.24 | $35.98 | $36.00 | $18.60 | 1,360,580 |
2016-12-01 | $37.22 | $37.30 | $36.80 | $36.90 | $19.06 | 1,304,860 |
2016-11-30 | $35.75 | $37.10 | $35.75 | $37.08 | $19.15 | 1,998,450 |
2016-11-29 | $36.30 | $36.97 | $36.01 | $36.13 | $18.66 | 1,268,590 |
2016-11-28 | $36.65 | $37.26 | $36.61 | $36.64 | $18.93 | 1,560,620 |
2016-11-25 | $36.89 | $37.18 | $36.00 | $36.59 | $18.90 | 1,987,780 |
2016-11-24 | $38.40 | $38.50 | $36.80 | $37.00 | $19.11 | 3,204,350 |
2016-11-23 | $39.08 | $39.56 | $38.68 | $38.69 | $19.99 | 2,613,220 |
2016-11-22 | $39.20 | $39.24 | $38.53 | $39.01 | $20.15 | 2,288,420 |
2016-11-21 | $38.80 | $39.33 | $38.34 | $38.93 | $20.11 | 2,255,730 |
2016-11-18 | $39.41 | $39.63 | $38.30 | $38.68 | $19.98 | 3,059,880 |
2016-11-17 | $39.23 | $39.69 | $38.52 | $39.40 | $20.35 | 3,022,720 |
2016-11-16 | $39.91 | $40.18 | $39.30 | $39.30 | $20.30 | 2,552,060 |
2016-11-15 | $39.47 | $40.40 | $38.75 | $40.40 | $20.87 | 4,747,840 |
2016-11-14 | $40.81 | $41.53 | $39.70 | $39.93 | $20.63 | 5,696,170 |
2016-11-11 | $40.88 | $43.20 | $40.45 | $41.50 | $21.44 | 10,778,010 |
2016-11-10 | $42.25 | $42.25 | $39.67 | $41.21 | $21.29 | 11,328,680 |
2016-11-09 | $38.51 | $38.51 | $38.51 | $38.51 | $19.89 | 433,100 |
2016-11-08 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-11-07 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-11-04 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-11-03 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-11-02 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-11-01 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-31 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-28 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-27 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-26 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-25 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-24 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-21 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-20 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-19 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-18 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-17 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-14 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-13 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-12 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-11 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-10 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-07 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-06 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-05 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-04 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-10-03 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-30 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-29 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-28 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-27 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-26 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-23 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-22 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-21 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-20 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-19 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-16 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-15 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-14 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-13 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-12 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-09 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-08 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-07 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-06 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-05 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-02 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-09-01 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-31 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-30 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-29 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-26 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-25 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-24 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-23 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-22 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-19 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-18 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-17 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-16 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-15 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-12 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-11 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-10 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-09 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-08 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-05 | $35.01 | $35.01 | $35.01 | $35.01 | $18.09 | 0 |
2016-08-04 | $34.61 | $35.20 | $34.61 | $35.01 | $18.09 | 844,140 |
2016-08-03 | $34.65 | $34.94 | $34.05 | $34.64 | $17.89 | 1,148,900 |
2016-08-02 | $34.50 | $34.85 | $34.31 | $34.70 | $17.93 | 704,930 |
2016-08-01 | $35.00 | $35.00 | $33.66 | $34.53 | $17.84 | 1,324,660 |
2016-07-29 | $35.55 | $35.80 | $35.01 | $35.09 | $18.13 | 893,320 |
2016-07-28 | $35.41 | $35.85 | $34.82 | $35.45 | $18.31 | 1,888,930 |
2016-07-27 | $38.51 | $38.70 | $35.28 | $35.30 | $18.24 | 3,523,220 |
2016-07-26 | $37.50 | $38.75 | $37.50 | $38.46 | $19.87 | 1,646,340 |
2016-07-25 | $38.40 | $38.40 | $37.56 | $37.68 | $19.46 | 2,053,720 |
2016-07-22 | $39.22 | $39.59 | $38.45 | $38.47 | $19.87 | 2,092,690 |
2016-07-21 | $39.55 | $40.00 | $38.90 | $39.17 | $20.23 | 3,473,970 |
2016-07-20 | $39.15 | $40.57 | $39.12 | $39.80 | $20.56 | 4,050,430 |
2016-07-19 | $38.00 | $39.45 | $37.85 | $39.32 | $20.31 | 2,767,830 |
2016-07-18 | $38.19 | $38.80 | $38.06 | $38.10 | $19.68 | 1,835,760 |
2016-07-15 | $39.70 | $39.70 | $38.36 | $38.40 | $19.84 | 2,593,140 |
2016-07-14 | $39.40 | $40.47 | $38.83 | $39.51 | $20.41 | 3,568,130 |
2016-07-13 | $38.50 | $40.19 | $38.36 | $39.49 | $20.40 | 4,960,010 |
2016-07-12 | $38.10 | $38.85 | $36.71 | $38.40 | $19.84 | 4,327,200 |
2016-07-11 | $38.65 | $41.40 | $38.42 | $38.42 | $19.85 | 6,366,260 |
2016-07-08 | $38.03 | $40.00 | $37.66 | $39.01 | $20.15 | 5,381,890 |
2016-07-07 | $38.20 | $38.49 | $37.31 | $38.12 | $19.69 | 3,335,430 |
2016-07-06 | $38.22 | $38.30 | $37.18 | $37.92 | $19.59 | 4,206,760 |
2016-07-05 | $39.34 | $40.22 | $38.50 | $38.74 | $20.01 | 5,196,700 |
2016-07-04 | $38.71 | $39.89 | $38.33 | $38.86 | $20.07 | 7,077,650 |
2016-07-01 | $38.51 | $38.99 | $37.40 | $38.25 | $19.76 | 5,913,160 |
2016-06-30 | $39.00 | $40.30 | $38.10 | $38.79 | $20.04 | 11,288,300 |
2016-06-29 | $35.32 | $37.49 | $35.32 | $37.49 | $19.37 | 3,763,130 |
2016-06-28 | $33.71 | $34.20 | $33.20 | $34.08 | $17.61 | 2,519,670 |
2016-06-27 | $32.00 | $34.20 | $31.90 | $34.12 | $17.63 | 2,750,080 |
2016-06-24 | $32.38 | $32.89 | $31.00 | $32.48 | $16.78 | 2,551,160 |
2016-06-23 | $32.70 | $32.86 | $32.01 | $32.43 | $16.75 | 2,239,840 |
2016-06-22 | $32.78 | $33.18 | $31.60 | $32.73 | $16.91 | 5,213,220 |
2016-06-21 | $35.22 | $35.51 | $33.58 | $33.79 | $17.46 | 2,708,560 |
2016-06-20 | $33.75 | $35.27 | $33.53 | $35.09 | $18.13 | 2,573,430 |
2016-06-17 | $33.73 | $34.59 | $33.32 | $33.70 | $17.41 | 1,696,820 |
2016-06-16 | $33.56 | $34.69 | $33.50 | $33.73 | $17.42 | 2,230,390 |
2016-06-15 | $32.00 | $34.03 | $31.71 | $33.66 | $17.39 | 1,960,410 |
2016-06-14 | $32.21 | $33.08 | $32.20 | $32.34 | $16.71 | 1,607,220 |
2016-06-13 | $35.10 | $35.35 | $32.44 | $32.44 | $16.76 | 2,861,610 |
2016-06-10 | $36.04 | $36.04 | $36.04 | $36.04 | $18.62 | 0 |
2016-06-09 | $36.04 | $36.04 | $36.04 | $36.04 | $18.62 | 0 |
2016-06-08 | $36.40 | $36.72 | $35.66 | $36.04 | $18.62 | 2,941,320 |
2016-06-07 | $35.24 | $36.68 | $35.16 | $36.63 | $18.92 | 3,565,550 |
2016-06-06 | $35.90 | $36.20 | $34.81 | $35.13 | $18.15 | 2,646,390 |
2016-06-03 | $36.43 | $36.67 | $35.42 | $35.65 | $18.42 | 2,947,290 |
2016-06-02 | $35.60 | $36.80 | $35.60 | $36.40 | $18.80 | 3,697,060 |
2016-06-01 | $36.03 | $36.18 | $35.50 | $35.52 | $18.35 | 3,622,030 |
2016-05-31 | $34.72 | $36.10 | $34.35 | $36.03 | $18.61 | 4,796,010 |
2016-05-30 | $33.41 | $36.50 | $33.39 | $34.45 | $17.80 | 4,910,690 |
2016-05-27 | $32.58 | $34.60 | $32.30 | $34.00 | $17.56 | 4,008,220 |
2016-05-26 | $32.03 | $32.77 | $31.28 | $32.52 | $16.80 | 2,056,900 |
2016-05-25 | $31.98 | $32.90 | $31.60 | $32.73 | $16.91 | 2,321,750 |
2016-05-24 | $32.49 | $32.49 | $31.35 | $31.58 | $16.31 | 1,362,740 |
2016-05-23 | $32.08 | $32.58 | $31.83 | $32.42 | $16.75 | 2,396,710 |
2016-05-20 | $30.20 | $31.98 | $30.06 | $31.95 | $16.50 | 2,277,690 |
2016-05-19 | $30.08 | $31.19 | $30.06 | $30.45 | $15.73 | 1,494,360 |
2016-05-18 | $31.62 | $31.62 | $29.67 | $30.10 | $15.55 | 1,750,490 |
2016-05-17 | $31.84 | $31.99 | $30.81 | $31.92 | $16.49 | 2,077,260 |
2016-05-16 | $30.75 | $31.65 | $30.56 | $31.62 | $16.33 | 1,889,660 |
2016-05-13 | $30.74 | $31.46 | $30.30 | $30.55 | $15.78 | 1,361,320 |
2016-05-12 | $31.75 | $31.75 | $30.02 | $30.75 | $15.88 | 1,785,920 |
2016-05-11 | $33.50 | $33.62 | $32.06 | $32.07 | $16.57 | 2,222,110 |
2016-05-10 | $32.55 | $33.39 | $32.40 | $33.02 | $17.06 | 2,237,100 |
2016-05-09 | $32.98 | $33.40 | $32.07 | $32.37 | $16.72 | 2,243,540 |
2016-05-06 | $36.02 | $36.41 | $33.75 | $33.75 | $17.43 | 3,830,510 |
2016-05-05 | $36.01 | $37.18 | $35.88 | $36.33 | $18.77 | 2,811,310 |
2016-05-04 | $37.02 | $37.26 | $36.01 | $36.20 | $18.70 | 3,427,180 |
2016-05-03 | $35.70 | $37.68 | $35.10 | $37.01 | $19.12 | 4,334,710 |
2016-05-02 | $35.78 | $35.78 | $35.78 | $35.78 | $18.48 | 0 |
2016-04-29 | $35.12 | $36.60 | $34.77 | $35.78 | $18.48 | 3,849,010 |
2016-04-28 | $35.13 | $35.98 | $33.66 | $35.73 | $18.46 | 4,083,270 |
2016-04-27 | $35.20 | $36.60 | $34.26 | $35.00 | $18.08 | 6,279,520 |
2016-04-26 | $31.57 | $34.73 | $31.50 | $34.73 | $17.94 | 4,164,300 |
2016-04-25 | $31.79 | $31.84 | $30.78 | $31.57 | $16.31 | 1,326,520 |
2016-04-22 | $30.92 | $32.16 | $30.92 | $32.14 | $16.60 | 2,067,240 |
2016-04-21 | $31.95 | $32.00 | $30.79 | $30.91 | $15.97 | 1,460,960 |
2016-04-20 | $33.96 | $34.08 | $30.85 | $31.60 | $16.32 | 2,651,240 |
2016-04-19 | $34.30 | $34.49 | $33.52 | $34.00 | $17.56 | 1,285,550 |
2016-04-18 | $35.06 | $35.35 | $33.66 | $33.85 | $17.49 | 2,468,640 |
2016-04-15 | $35.11 | $35.95 | $35.00 | $35.45 | $18.31 | 2,848,110 |
2016-04-14 | $33.81 | $35.61 | $33.81 | $35.31 | $18.24 | 3,389,240 |
2016-04-13 | $33.41 | $34.40 | $33.40 | $33.81 | $17.47 | 2,758,340 |
2016-04-12 | $33.49 | $33.96 | $32.60 | $33.28 | $17.19 | 2,168,520 |
2016-04-11 | $33.30 | $33.98 | $32.82 | $33.62 | $17.37 | 2,748,780 |
2016-04-08 | $32.17 | $32.72 | $31.80 | $32.32 | $16.63 | 1,604,650 |
2016-04-07 | $33.90 | $34.11 | $32.50 | $32.80 | $16.88 | 2,426,490 |
2016-04-06 | $34.00 | $34.18 | $33.21 | $33.86 | $17.42 | 2,774,710 |
2016-04-05 | $32.41 | $34.63 | $32.00 | $34.40 | $17.70 | 3,513,040 |
2016-04-04 | $31.92 | $31.92 | $31.92 | $31.92 | $16.43 | 0 |
2016-04-01 | $31.81 | $32.44 | $31.01 | $31.92 | $16.43 | 2,041,450 |
2016-03-31 | $32.00 | $32.76 | $31.99 | $32.06 | $16.50 | 2,281,280 |
2016-03-30 | $30.70 | $32.00 | $30.58 | $32.00 | $16.47 | 2,195,440 |
2016-03-29 | $31.50 | $31.81 | $29.60 | $30.23 | $15.56 | 2,369,290 |
2016-03-28 | $32.65 | $33.29 | $31.23 | $31.59 | $16.26 | 2,175,680 |
2016-03-25 | $32.81 | $32.96 | $31.62 | $32.33 | $16.64 | 2,089,450 |
2016-03-24 | $31.96 | $34.70 | $31.50 | $32.82 | $16.89 | 4,090,360 |
2016-03-23 | $31.39 | $32.58 | $31.21 | $32.45 | $16.70 | 3,119,600 |
2016-03-22 | $31.60 | $32.80 | $31.10 | $31.83 | $16.38 | 3,253,430 |
2016-03-21 | $31.58 | $31.80 | $30.96 | $31.69 | $16.31 | 3,288,550 |
2016-03-18 | $29.34 | $31.00 | $29.23 | $31.00 | $15.95 | 3,419,930 |
2016-03-17 | $27.85 | $29.24 | $27.62 | $29.24 | $15.05 | 2,244,650 |
2016-03-16 | $29.00 | $29.48 | $27.49 | $27.64 | $14.22 | 1,642,300 |
2016-03-15 | $29.40 | $29.77 | $28.48 | $28.50 | $14.67 | 1,618,600 |
2016-03-14 | $29.05 | $30.18 | $29.05 | $29.58 | $15.22 | 2,254,680 |
2016-03-11 | $27.40 | $29.00 | $26.83 | $28.43 | $14.63 | 1,455,590 |
2016-03-10 | $28.48 | $29.60 | $28.05 | $28.19 | $14.51 | 2,112,520 |
2016-03-09 | $27.80 | $29.00 | $27.55 | $28.65 | $14.74 | 1,621,820 |
2016-03-08 | $28.14 | $28.60 | $26.51 | $28.50 | $14.67 | 1,519,990 |
2016-03-07 | $27.20 | $28.88 | $27.10 | $27.86 | $14.34 | 1,304,430 |
2016-03-04 | $28.52 | $29.46 | $26.72 | $26.80 | $13.79 | 1,845,630 |
2016-03-03 | $29.37 | $30.55 | $28.90 | $28.90 | $14.87 | 1,771,870 |
2016-03-02 | $27.80 | $29.88 | $27.00 | $29.37 | $15.11 | 1,671,490 |
2016-03-01 | $26.70 | $28.09 | $26.10 | $28.08 | $14.45 | 1,544,750 |
2016-02-29 | $28.75 | $28.80 | $25.92 | $26.40 | $13.59 | 1,698,450 |
2016-02-26 | $30.11 | $30.80 | $27.00 | $28.80 | $14.82 | 1,913,650 |
2016-02-25 | $33.26 | $33.75 | $29.91 | $29.91 | $15.39 | 2,395,350 |
2016-02-24 | $33.99 | $34.95 | $32.30 | $33.23 | $17.10 | 2,281,570 |
2016-02-23 | $35.01 | $35.52 | $34.05 | $34.33 | $17.67 | 2,165,840 |
2016-02-22 | $33.86 | $35.97 | $33.42 | $35.39 | $18.21 | 2,608,210 |
2016-02-19 | $32.30 | $34.40 | $32.28 | $33.69 | $17.34 | 3,000,050 |
2016-02-18 | $33.82 | $34.24 | $32.28 | $32.28 | $16.61 | 2,853,400 |
2016-02-17 | $30.00 | $33.54 | $30.00 | $33.54 | $17.26 | 3,196,250 |
2016-02-16 | $29.18 | $30.52 | $29.00 | $30.49 | $15.69 | 1,822,800 |
2016-02-15 | $27.85 | $29.11 | $27.66 | $28.81 | $14.83 | 1,401,180 |
2016-02-12 | $29.41 | $29.41 | $29.41 | $29.41 | $15.13 | 0 |
2016-02-11 | $29.41 | $29.41 | $29.41 | $29.41 | $15.13 | 0 |
2016-02-10 | $29.41 | $29.41 | $29.41 | $29.41 | $15.13 | 0 |
2016-02-09 | $29.41 | $29.41 | $29.41 | $29.41 | $15.13 | 0 |
2016-02-08 | $29.41 | $29.41 | $29.41 | $29.41 | $15.13 | 0 |
2016-02-05 | $30.09 | $30.45 | $29.21 | $29.41 | $15.13 | 1,079,480 |
2016-02-04 | $29.20 | $30.09 | $28.98 | $29.90 | $15.39 | 1,513,730 |
2016-02-03 | $28.59 | $29.00 | $28.00 | $28.94 | $14.89 | 1,046,810 |
2016-02-02 | $27.52 | $29.07 | $27.50 | $28.90 | $14.87 | 1,233,760 |
2016-02-01 | $27.11 | $28.88 | $27.11 | $27.78 | $14.30 | 1,272,630 |
2016-01-29 | $26.30 | $27.96 | $26.07 | $27.51 | $14.16 | 1,132,790 |
2016-01-28 | $28.01 | $28.40 | $26.16 | $26.22 | $13.49 | 959,080 |
2016-01-27 | $29.02 | $29.67 | $26.60 | $28.55 | $14.69 | 1,755,580 |
2016-01-26 | $31.09 | $32.00 | $28.60 | $28.78 | $14.81 | 1,499,560 |
2016-01-25 | $31.72 | $32.70 | $31.35 | $31.70 | $16.31 | 1,293,590 |
2016-01-22 | $30.87 | $31.62 | $29.95 | $31.30 | $16.11 | 1,421,370 |
2016-01-21 | $32.40 | $33.55 | $30.45 | $30.45 | $15.67 | 1,686,940 |
2016-01-20 | $32.65 | $34.40 | $32.37 | $33.33 | $17.15 | 2,228,220 |
2016-01-19 | $32.00 | $33.18 | $31.31 | $32.95 | $16.96 | 1,914,020 |
2016-01-18 | $30.00 | $32.46 | $29.99 | $31.77 | $16.35 | 1,812,360 |
2016-01-15 | $31.30 | $32.19 | $30.00 | $30.32 | $15.60 | 1,632,570 |
2016-01-14 | $28.40 | $31.63 | $27.30 | $31.46 | $16.19 | 2,359,770 |
2016-01-13 | $31.46 | $32.17 | $29.66 | $29.68 | $15.27 | 1,386,790 |
2016-01-12 | $31.38 | $32.86 | $30.00 | $31.48 | $16.20 | 1,741,510 |
2016-01-11 | $35.00 | $35.02 | $32.20 | $32.20 | $16.57 | 1,735,630 |
2016-01-08 | $36.10 | $36.90 | $31.69 | $35.78 | $18.41 | 2,314,430 |
2016-01-07 | $38.23 | $38.23 | $35.03 | $35.03 | $18.03 | 388,600 |
2016-01-06 | $38.57 | $39.00 | $37.77 | $38.92 | $20.03 | 1,632,060 |
2016-01-05 | $36.55 | $39.90 | $36.55 | $37.61 | $19.35 | 2,449,130 |
2016-01-04 | $45.00 | $45.28 | $40.52 | $40.52 | $20.85 | 1,682,470 |
2016-01-01 | $45.02 | $45.02 | $45.02 | $45.02 | $23.17 | 0 |
2015-12-31 | $46.60 | $47.00 | $44.90 | $45.02 | $23.17 | 1,527,060 |
2015-12-30 | $45.54 | $47.15 | $45.35 | $46.75 | $24.06 | 2,382,280 |
2015-12-29 | $44.81 | $45.37 | $44.80 | $45.37 | $23.35 | 1,233,440 |
2015-12-28 | $47.00 | $47.49 | $45.01 | $45.09 | $23.20 | 2,570,370 |
2015-12-25 | $47.09 | $48.10 | $46.76 | $47.00 | $24.19 | 2,759,110 |
2015-12-24 | $45.50 | $47.00 | $45.49 | $46.75 | $24.06 | 1,762,260 |
2015-12-23 | $47.50 | $47.59 | $45.58 | $45.84 | $23.59 | 3,005,540 |
2015-12-22 | $47.18 | $47.95 | $46.86 | $47.46 | $24.42 | 1,934,090 |
2015-12-21 | $47.23 | $47.54 | $46.35 | $46.89 | $24.13 | 2,560,540 |
2015-12-18 | $50.20 | $50.48 | $47.47 | $47.80 | $24.60 | 4,515,170 |
2015-12-17 | $49.10 | $50.95 | $49.10 | $50.23 | $25.85 | 4,285,130 |
2015-12-16 | $49.00 | $50.00 | $48.01 | $49.16 | $25.30 | 3,395,410 |
2015-12-15 | $47.80 | $49.50 | $47.50 | $48.57 | $24.99 | 3,263,650 |
2015-12-14 | $45.50 | $48.00 | $44.51 | $47.66 | $24.53 | 2,922,540 |
2015-12-11 | $45.90 | $47.69 | $45.50 | $46.64 | $24.00 | 2,811,140 |
2015-12-10 | $48.50 | $48.90 | $46.22 | $46.74 | $24.05 | 3,714,920 |
2015-12-09 | $50.68 | $50.87 | $47.50 | $48.50 | $24.96 | 4,999,640 |
2015-12-08 | $49.98 | $52.20 | $48.95 | $51.36 | $26.43 | 6,080,260 |
2015-12-07 | $51.00 | $52.44 | $49.20 | $50.40 | $25.94 | 5,495,050 |
2015-12-04 | $54.18 | $55.55 | $50.60 | $51.50 | $26.50 | 9,862,600 |
2015-12-03 | $48.20 | $53.60 | $47.70 | $53.60 | $27.58 | 9,510,110 |
2015-12-02 | $46.50 | $50.39 | $43.03 | $48.73 | $25.08 | 7,378,930 |
2015-12-01 | $45.00 | $47.00 | $44.05 | $46.99 | $24.18 | 4,520,720 |
2015-11-30 | $43.10 | $45.70 | $40.86 | $45.40 | $23.36 | 4,324,370 |
2015-11-27 | $46.30 | $48.00 | $43.00 | $43.43 | $22.35 | 4,479,860 |
2015-11-26 | $49.01 | $50.20 | $45.80 | $46.69 | $24.03 | 5,943,510 |
2015-11-25 | $50.00 | $51.49 | $49.00 | $49.30 | $25.37 | 5,888,540 |
2015-11-24 | $46.72 | $50.50 | $46.00 | $50.50 | $25.99 | 7,202,030 |
2015-11-23 | $45.85 | $47.68 | $45.42 | $47.12 | $24.25 | 5,608,880 |
2015-11-20 | $44.04 | $45.97 | $42.60 | $45.85 | $23.59 | 5,269,700 |
2015-11-19 | $42.30 | $44.59 | $40.80 | $44.25 | $22.77 | 3,931,300 |
2015-11-18 | $45.80 | $46.15 | $42.00 | $42.03 | $21.63 | 4,325,470 |
2015-11-17 | $46.54 | $48.43 | $44.60 | $44.75 | $23.03 | 5,486,880 |
2015-11-16 | $43.02 | $47.58 | $43.02 | $46.15 | $23.75 | 4,708,090 |
2015-11-13 | $49.00 | $51.50 | $44.89 | $45.07 | $23.19 | 8,161,080 |
2015-11-12 | $46.00 | $51.58 | $45.13 | $49.88 | $25.67 | 8,072,540 |
2015-11-11 | $44.00 | $47.80 | $43.10 | $46.99 | $24.18 | 8,081,140 |
2015-11-10 | $44.00 | $46.76 | $41.85 | $44.82 | $23.06 | 9,783,830 |
2015-11-09 | $39.75 | $44.28 | $39.75 | $44.28 | $22.79 | 9,225,580 |
2015-11-06 | $38.18 | $40.99 | $37.85 | $40.25 | $20.71 | 6,628,480 |
2015-11-05 | $36.00 | $37.80 | $35.33 | $37.80 | $19.45 | 4,967,190 |
2015-11-04 | $35.00 | $37.03 | $34.65 | $36.50 | $18.78 | 4,997,050 |
2015-11-03 | $32.60 | $35.24 | $32.56 | $34.83 | $17.92 | 3,893,480 |
2015-11-02 | $30.42 | $34.99 | $30.42 | $33.05 | $17.01 | 3,052,830 |
2015-10-30 | $34.83 | $35.03 | $33.59 | $33.80 | $17.39 | 2,670,380 |
2015-10-29 | $34.57 | $35.50 | $33.60 | $34.65 | $17.83 | 4,284,290 |
2015-10-28 | $35.00 | $35.85 | $33.68 | $33.81 | $17.40 | 4,845,860 |
2015-10-27 | $32.37 | $36.20 | $32.37 | $36.20 | $18.63 | 6,047,310 |
2015-10-26 | $33.53 | $33.58 | $32.40 | $32.91 | $16.94 | 2,714,040 |
2015-10-23 | $32.30 | $33.65 | $31.81 | $33.25 | $17.11 | 4,090,770 |
2015-10-22 | $31.16 | $32.89 | $30.60 | $32.47 | $16.71 | 3,642,860 |
2015-10-21 | $35.00 | $35.00 | $31.74 | $31.74 | $16.33 | 4,995,010 |
2015-10-20 | $34.58 | $35.36 | $33.68 | $35.27 | $18.15 | 3,445,880 |
2015-10-19 | $35.47 | $36.90 | $33.80 | $34.79 | $17.90 | 6,207,200 |
2015-10-16 | $32.33 | $35.41 | $32.33 | $35.41 | $18.22 | 6,332,950 |
2015-10-15 | $30.80 | $32.20 | $30.73 | $32.19 | $16.56 | 3,106,950 |
2015-10-14 | $32.00 | $32.50 | $31.35 | $31.40 | $16.16 | 2,271,370 |
2015-10-13 | $31.50 | $32.68 | $31.35 | $32.25 | $16.60 | 2,920,660 |
2015-10-12 | $31.45 | $33.28 | $31.03 | $32.59 | $16.77 | 4,136,310 |
2015-10-09 | $30.00 | $31.89 | $29.70 | $31.40 | $16.16 | 4,288,110 |
2015-10-08 | $29.56 | $30.93 | $28.57 | $30.75 | $15.82 | 3,709,720 |
2015-10-07 | $28.22 | $28.22 | $28.22 | $28.22 | $14.52 | 0 |
2015-10-06 | $28.22 | $28.22 | $28.22 | $28.22 | $14.52 | 0 |
2015-10-05 | $28.22 | $28.22 | $28.22 | $28.22 | $14.52 | 0 |
2015-10-02 | $28.22 | $28.22 | $28.22 | $28.22 | $14.52 | 0 |
2015-10-01 | $28.22 | $28.22 | $28.22 | $28.22 | $14.52 | 0 |
2015-09-30 | $29.68 | $30.53 | $28.00 | $28.22 | $14.52 | 3,007,060 |
2015-09-29 | $61.05 | $63.49 | $60.40 | $60.85 | $15.66 | 2,160,020 |
2015-09-28 | $56.00 | $61.48 | $55.95 | $61.46 | $15.81 | 1,715,130 |
2015-09-25 | $61.00 | $61.38 | $55.74 | $56.81 | $14.62 | 2,915,830 |
2015-09-24 | $59.00 | $61.93 | $59.00 | $61.93 | $15.93 | 2,363,100 |
2015-09-23 | $54.49 | $57.71 | $54.01 | $56.30 | $14.49 | 1,543,930 |
2015-09-22 | $53.20 | $57.18 | $52.30 | $56.41 | $14.51 | 1,964,300 |
2015-09-21 | $47.50 | $52.22 | $46.80 | $52.22 | $13.44 | 1,087,490 |
2015-09-18 | $47.00 | $47.98 | $46.50 | $47.55 | $12.23 | 608,480 |
2015-09-17 | $47.40 | $49.49 | $46.01 | $46.03 | $11.84 | 978,800 |
2015-09-16 | $43.17 | $46.72 | $42.39 | $46.72 | $12.02 | 713,780 |
2015-09-15 | $44.52 | $46.00 | $42.10 | $42.47 | $10.93 | 772,130 |
2015-09-14 | $51.60 | $51.90 | $46.53 | $46.53 | $11.97 | 767,700 |
2015-09-11 | $50.70 | $52.20 | $50.40 | $51.70 | $13.30 | 1,066,370 |
2015-09-10 | $50.00 | $51.98 | $49.30 | $50.46 | $12.98 | 869,860 |
2015-09-09 | $48.50 | $52.16 | $48.29 | $51.55 | $13.26 | 1,609,950 |
2015-09-08 | $43.71 | $48.35 | $43.71 | $47.90 | $12.32 | 1,115,160 |
2015-09-07 | $43.03 | $45.76 | $43.00 | $43.95 | $11.31 | 814,660 |
2015-09-04 | $42.00 | $42.00 | $42.00 | $42.00 | $10.81 | 0 |
2015-09-03 | $42.00 | $42.00 | $42.00 | $42.00 | $10.81 | 0 |
2015-09-02 | $42.00 | $47.50 | $41.50 | $42.00 | $10.81 | 995,620 |
2015-09-01 | $49.05 | $49.78 | $45.55 | $45.55 | $11.72 | 968,550 |
2015-08-31 | $54.00 | $54.35 | $50.61 | $50.61 | $13.02 | 992,780 |
2015-08-28 | $51.74 | $55.32 | $51.00 | $54.60 | $14.05 | 1,363,110 |
2015-08-27 | $50.98 | $51.77 | $47.01 | $50.80 | $13.07 | 1,298,140 |
2015-08-26 | $52.60 | $55.20 | $47.51 | $48.81 | $12.56 | 2,207,360 |
2015-08-25 | $52.61 | $55.27 | $52.61 | $52.61 | $13.54 | 978,650 |
2015-08-24 | $60.99 | $61.80 | $58.46 | $58.46 | $15.04 | 505,000 |
2015-08-21 | $68.52 | $69.59 | $64.80 | $64.96 | $16.71 | 964,710 |
2015-08-20 | $73.83 | $73.83 | $70.00 | $70.00 | $18.01 | 1,020,930 |
2015-08-19 | $70.62 | $75.89 | $68.12 | $74.65 | $19.21 | 1,232,850 |
2015-08-18 | $81.70 | $82.98 | $74.34 | $74.34 | $19.13 | 1,697,400 |
2015-08-17 | $80.50 | $83.98 | $80.28 | $82.60 | $21.25 | 2,103,980 |
2015-08-14 | $82.48 | $84.00 | $81.78 | $81.90 | $21.07 | 2,097,130 |
2015-08-13 | $75.70 | $79.90 | $75.00 | $79.49 | $20.45 | 988,620 |
2015-08-12 | $78.48 | $80.50 | $76.30 | $76.31 | $19.63 | 1,228,460 |
2015-08-11 | $78.83 | $83.80 | $78.50 | $79.50 | $20.46 | 1,702,530 |
2015-08-10 | $75.30 | $80.90 | $74.45 | $79.84 | $20.54 | 1,631,250 |
2015-08-07 | $70.38 | $73.97 | $70.38 | $73.79 | $18.99 | 1,289,880 |
2015-08-06 | $69.67 | $72.50 | $68.50 | $69.65 | $17.92 | 761,720 |
2015-08-05 | $70.52 | $73.98 | $70.01 | $71.51 | $18.40 | 1,208,650 |
2015-08-04 | $67.11 | $71.65 | $67.11 | $71.65 | $18.44 | 1,052,910 |
Sichuan Zhongguang Lightning Protection Technologies Company (300414) News Headlines
Recent Sichuan Zhongguang Lightning Protection Technologies Company (300414) News
Similar Companies to Sichuan Zhongguang Lightning Protection Technologies Company (300414) 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 | -- | -- | -- |