Beijing Etechstar Company Ltd (300513) Exchange: SHE
Data as of July 17, 2025
$9.32 ($-0.09) -0.96%
Beijing Etechstar Company Ltd - Daily Information
Click for more stock information on Beijing Etechstar Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $9.56 |
Previous Close | $9.32 |
High | $9.60 |
Low | $9.24 |
Adjusted Open | $9.56 |
Previous Adjusted Close | $9.32 |
Adjusted High | $9.60 |
Adjusted Low | $9.24 |
About Beijing Etechstar Company Ltd (300513)
Invest in Beijing Etechstar Company Ltd (300513)
Historical Stock Data for Beijing Etechstar Company Ltd (300513)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $9.56 | $9.60 | $9.24 | $9.32 | $9.32 | 19,781,180 |
2025-07-07 | $9.04 | $9.46 | $8.97 | $9.41 | $9.41 | 26,550,200 |
2025-07-04 | $9.00 | $9.20 | $8.90 | $8.93 | $8.93 | 13,866,800 |
2025-07-03 | $8.81 | $8.99 | $8.72 | $8.97 | $8.97 | 10,696,180 |
2025-07-02 | $8.95 | $9.06 | $8.84 | $9.02 | $9.02 | 10,244,080 |
2025-07-01 | $9.17 | $9.20 | $8.90 | $8.98 | $8.98 | 11,191,100 |
2025-06-30 | $8.94 | $9.27 | $8.94 | $9.17 | $9.17 | 14,848,360 |
2025-06-27 | $9.01 | $9.07 | $8.92 | $8.94 | $8.94 | 11,769,880 |
2025-06-26 | $8.88 | $9.18 | $8.82 | $9.07 | $9.07 | 20,726,120 |
2025-06-25 | $8.91 | $8.97 | $8.77 | $8.89 | $8.89 | 11,031,870 |
2025-06-24 | $8.81 | $8.92 | $8.80 | $8.90 | $8.90 | 10,660,300 |
2025-06-23 | $8.55 | $8.81 | $8.45 | $8.80 | $8.80 | 11,169,660 |
2025-06-20 | $8.66 | $8.77 | $8.52 | $8.57 | $8.57 | 10,393,800 |
2025-06-19 | $8.95 | $8.99 | $8.69 | $8.70 | $8.70 | 12,498,600 |
2025-06-18 | $9.02 | $9.08 | $8.86 | $8.96 | $8.96 | 10,365,930 |
2025-06-17 | $9.10 | $9.18 | $8.93 | $9.05 | $9.05 | 13,709,060 |
2025-06-13 | $9.21 | $9.41 | $8.84 | $8.90 | $8.90 | 25,467,110 |
2025-06-12 | $9.52 | $9.73 | $9.20 | $9.34 | $9.34 | 29,828,540 |
2025-06-11 | $9.86 | $9.98 | $9.52 | $9.58 | $9.58 | 41,097,620 |
2025-06-10 | $9.41 | $10.50 | $9.06 | $10.22 | $10.22 | 68,725,130 |
2025-06-09 | $9.33 | $9.85 | $9.18 | $9.60 | $9.60 | 50,012,560 |
2025-06-06 | $9.90 | $10.58 | $9.64 | $9.79 | $9.79 | 81,622,650 |
2025-06-05 | $8.54 | $9.40 | $8.54 | $9.40 | $9.40 | 39,755,820 |
2025-06-04 | $7.78 | $7.85 | $7.71 | $7.83 | $7.83 | 5,145,420 |
2025-06-03 | $7.65 | $7.90 | $7.64 | $7.74 | $7.74 | 7,294,600 |
2025-05-30 | $7.80 | $7.85 | $7.63 | $7.66 | $7.66 | 6,716,600 |
2025-05-29 | $7.58 | $7.81 | $7.56 | $7.81 | $7.81 | 8,059,100 |
2025-05-28 | $7.65 | $7.74 | $7.52 | $7.60 | $7.60 | 5,318,000 |
2025-05-27 | $7.66 | $7.70 | $7.54 | $7.65 | $7.65 | 5,236,800 |
2025-05-26 | $7.51 | $7.70 | $7.51 | $7.67 | $7.67 | 5,832,800 |
2025-05-23 | $7.60 | $7.86 | $7.50 | $7.51 | $7.51 | 9,175,840 |
2025-05-22 | $7.70 | $7.83 | $7.56 | $7.61 | $7.61 | 6,562,520 |
2025-05-21 | $7.84 | $7.88 | $7.63 | $7.72 | $7.72 | 6,302,030 |
2025-05-20 | $7.77 | $7.83 | $7.69 | $7.83 | $7.83 | 6,758,990 |
2025-05-19 | $7.62 | $7.85 | $7.56 | $7.78 | $7.78 | 9,670,000 |
2025-05-16 | $7.54 | $7.69 | $7.53 | $7.54 | $7.54 | 5,234,600 |
2025-05-15 | $7.68 | $7.71 | $7.50 | $7.58 | $7.58 | 5,763,770 |
2025-05-14 | $7.77 | $7.85 | $7.60 | $7.70 | $7.70 | 8,136,870 |
2025-05-13 | $7.89 | $7.91 | $7.74 | $7.78 | $7.78 | 6,098,700 |
2025-05-12 | $7.84 | $7.86 | $7.74 | $7.81 | $7.81 | 5,350,410 |
2025-05-09 | $7.80 | $7.83 | $7.65 | $7.72 | $7.72 | 6,329,340 |
2025-05-08 | $7.59 | $7.83 | $7.53 | $7.83 | $7.83 | 8,322,870 |
2025-05-07 | $7.70 | $7.75 | $7.52 | $7.59 | $7.59 | 7,328,490 |
2025-05-06 | $7.38 | $7.62 | $7.34 | $7.60 | $7.60 | 9,593,980 |
2025-04-30 | $7.34 | $7.44 | $7.26 | $7.32 | $7.32 | 9,104,660 |
2025-04-29 | $7.03 | $7.43 | $6.93 | $7.39 | $7.39 | 10,067,690 |
2025-04-28 | $7.30 | $7.41 | $7.15 | $7.28 | $7.28 | 6,473,890 |
2025-04-25 | $7.45 | $7.48 | $7.31 | $7.36 | $7.36 | 5,567,850 |
2025-04-24 | $7.50 | $7.54 | $7.30 | $7.42 | $7.42 | 7,610,970 |
2025-04-23 | $7.47 | $7.61 | $7.47 | $7.52 | $7.52 | 5,308,470 |
2025-04-22 | $7.62 | $7.62 | $7.37 | $7.45 | $7.45 | 6,197,170 |
2025-04-21 | $7.40 | $7.52 | $7.27 | $7.50 | $7.50 | 5,375,400 |
2025-04-18 | $7.44 | $7.48 | $7.22 | $7.36 | $7.36 | 5,868,600 |
2025-04-17 | $7.30 | $7.56 | $7.22 | $7.47 | $7.47 | 7,099,980 |
2025-04-16 | $7.50 | $7.56 | $7.17 | $7.32 | $7.32 | 6,292,200 |
2025-04-15 | $7.52 | $7.59 | $7.44 | $7.55 | $7.55 | 5,733,300 |
2025-04-14 | $7.68 | $7.77 | $7.49 | $7.55 | $7.55 | 8,332,800 |
2025-04-11 | $7.27 | $7.52 | $7.24 | $7.49 | $7.49 | 10,020,680 |
2025-04-10 | $7.35 | $7.53 | $7.30 | $7.32 | $7.32 | 11,520,230 |
2025-04-09 | $6.85 | $7.28 | $6.39 | $7.22 | $7.22 | 13,505,000 |
2025-04-08 | $6.81 | $7.22 | $6.76 | $6.95 | $6.95 | 11,622,270 |
2025-04-07 | $7.75 | $7.92 | $6.72 | $6.72 | $6.72 | 17,549,620 |
2025-04-03 | $8.36 | $8.93 | $8.25 | $8.40 | $8.40 | 17,387,440 |
2025-04-02 | $8.13 | $8.42 | $8.07 | $8.26 | $8.26 | 7,517,440 |
2025-04-01 | $8.04 | $8.37 | $8.04 | $8.13 | $8.13 | 7,965,810 |
2025-03-31 | $8.06 | $8.06 | $7.84 | $8.00 | $8.00 | 6,709,280 |
2025-03-28 | $8.30 | $8.36 | $8.07 | $8.07 | $8.07 | 6,133,700 |
2025-03-27 | $8.42 | $8.42 | $8.14 | $8.29 | $8.29 | 7,364,080 |
2025-03-26 | $8.25 | $8.57 | $8.25 | $8.44 | $8.44 | 7,664,600 |
2025-03-25 | $8.40 | $8.43 | $8.21 | $8.30 | $8.30 | 8,594,050 |
2025-03-24 | $8.96 | $9.00 | $8.17 | $8.42 | $8.42 | 16,871,280 |
2025-03-21 | $9.05 | $9.33 | $8.89 | $9.04 | $9.04 | 16,498,260 |
2025-03-20 | $8.99 | $9.17 | $8.86 | $9.06 | $9.06 | 10,130,460 |
2025-03-19 | $9.00 | $9.12 | $8.91 | $8.97 | $8.97 | 9,564,080 |
2025-03-18 | $8.92 | $9.06 | $8.92 | $9.04 | $9.04 | 8,393,710 |
2025-03-17 | $9.03 | $9.11 | $8.87 | $8.92 | $8.92 | 8,182,770 |
2025-03-14 | $8.85 | $9.05 | $8.72 | $9.05 | $9.05 | 8,115,780 |
2025-03-13 | $8.94 | $8.99 | $8.69 | $8.86 | $8.86 | 7,498,600 |
2025-03-12 | $8.80 | $9.02 | $8.80 | $8.93 | $8.93 | 8,001,970 |
2025-03-11 | $8.66 | $8.79 | $8.61 | $8.75 | $8.75 | 5,846,720 |
2025-03-10 | $8.86 | $8.93 | $8.66 | $8.80 | $8.80 | 6,129,510 |
2025-03-07 | $9.04 | $9.14 | $8.77 | $8.85 | $8.85 | 8,643,570 |
2025-03-06 | $8.93 | $9.12 | $8.83 | $9.11 | $9.11 | 9,986,000 |
2025-03-05 | $8.84 | $8.88 | $8.60 | $8.78 | $8.78 | 5,802,080 |
2025-03-04 | $8.49 | $8.85 | $8.48 | $8.80 | $8.80 | 6,791,640 |
2025-03-03 | $8.54 | $8.81 | $8.43 | $8.54 | $8.54 | 9,069,730 |
2025-02-28 | $8.87 | $8.94 | $8.45 | $8.49 | $8.49 | 9,147,930 |
2025-02-27 | $9.21 | $9.22 | $8.79 | $8.96 | $8.96 | 11,602,130 |
2025-02-26 | $9.25 | $9.31 | $9.11 | $9.20 | $9.20 | 7,602,640 |
2025-02-25 | $9.20 | $9.32 | $9.01 | $9.22 | $9.22 | 8,348,920 |
2025-02-24 | $9.49 | $9.49 | $9.21 | $9.26 | $9.26 | 10,016,590 |
2025-02-20 | $9.35 | $9.37 | $9.17 | $9.20 | $9.20 | 7,677,270 |
2025-02-19 | $9.15 | $9.35 | $9.15 | $9.35 | $9.35 | 7,031,720 |
2025-02-18 | $9.42 | $9.58 | $9.12 | $9.18 | $9.18 | 9,053,200 |
2025-02-17 | $9.47 | $9.55 | $9.35 | $9.43 | $9.43 | 7,626,720 |
2025-02-14 | $9.28 | $9.42 | $9.19 | $9.40 | $9.40 | 6,835,660 |
2025-02-13 | $9.40 | $9.47 | $9.29 | $9.30 | $9.30 | 8,033,210 |
2025-02-12 | $9.13 | $9.59 | $9.13 | $9.46 | $9.46 | 12,527,990 |
2025-02-11 | $9.17 | $9.32 | $9.11 | $9.18 | $9.18 | 7,280,830 |
2025-02-10 | $9.09 | $9.25 | $9.01 | $9.25 | $9.25 | 8,954,480 |
2025-02-07 | $8.92 | $9.12 | $8.88 | $9.01 | $9.01 | 9,121,420 |
2025-02-06 | $8.77 | $8.92 | $8.65 | $8.92 | $8.92 | 6,809,430 |
2025-02-05 | $8.54 | $8.80 | $8.45 | $8.76 | $8.76 | 7,930,930 |
2025-01-27 | $8.62 | $8.72 | $8.43 | $8.43 | $8.43 | 6,162,560 |
2025-01-24 | $8.50 | $8.63 | $8.09 | $8.59 | $8.59 | 13,841,160 |
2025-01-23 | $8.67 | $8.95 | $8.56 | $8.61 | $8.61 | 7,165,240 |
2025-01-22 | $8.58 | $8.66 | $8.49 | $8.53 | $8.53 | 4,001,500 |
2025-01-21 | $8.76 | $8.83 | $8.41 | $8.63 | $8.63 | 5,159,200 |
2025-01-20 | $8.65 | $8.76 | $8.54 | $8.72 | $8.72 | 4,757,200 |
2025-01-17 | $8.62 | $8.65 | $8.48 | $8.59 | $8.59 | 4,829,690 |
2025-01-16 | $8.55 | $8.73 | $8.48 | $8.62 | $8.62 | 7,646,480 |
2025-01-15 | $8.66 | $8.72 | $8.46 | $8.49 | $8.49 | 7,009,560 |
2025-01-14 | $8.36 | $8.84 | $8.32 | $8.69 | $8.69 | 10,701,140 |
2025-01-13 | $7.87 | $8.65 | $7.60 | $8.29 | $8.29 | 16,146,830 |
2025-01-09 | $8.39 | $8.60 | $8.35 | $8.38 | $8.38 | 5,921,380 |
2025-01-08 | $8.46 | $8.52 | $8.10 | $8.37 | $8.37 | 8,315,300 |
2025-01-07 | $8.11 | $8.46 | $8.09 | $8.46 | $8.46 | 7,560,620 |
2025-01-06 | $8.26 | $8.35 | $7.88 | $8.11 | $8.11 | 8,850,820 |
2025-01-03 | $8.94 | $8.95 | $8.20 | $8.26 | $8.26 | 9,965,540 |
2025-01-02 | $9.09 | $9.30 | $8.72 | $8.85 | $8.85 | 8,588,440 |
2024-12-31 | $9.48 | $9.66 | $9.09 | $9.13 | $9.13 | 9,457,930 |
2024-12-30 | $9.46 | $9.68 | $9.16 | $9.45 | $9.45 | 7,338,040 |
2024-12-27 | $9.31 | $9.78 | $9.20 | $9.55 | $9.55 | 7,707,600 |
2024-12-26 | $9.31 | $9.54 | $9.21 | $9.33 | $9.33 | 6,707,540 |
2024-12-25 | $9.62 | $9.65 | $9.05 | $9.20 | $9.20 | 9,568,160 |
2024-12-24 | $9.72 | $9.93 | $9.45 | $9.70 | $9.70 | 9,095,430 |
2024-12-23 | $10.41 | $10.47 | $9.55 | $9.60 | $9.60 | 14,508,280 |
2024-12-20 | $10.12 | $10.64 | $10.02 | $10.43 | $10.43 | 12,740,150 |
2024-12-19 | $9.86 | $10.18 | $9.80 | $10.13 | $10.13 | 9,697,440 |
2024-12-18 | $9.84 | $10.03 | $9.51 | $9.90 | $9.90 | 7,370,120 |
2024-12-17 | $10.17 | $10.29 | $9.71 | $9.79 | $9.79 | 8,289,400 |
2024-12-16 | $10.33 | $10.37 | $10.11 | $10.18 | $10.18 | 6,282,780 |
2024-12-13 | $10.52 | $10.61 | $10.27 | $10.30 | $10.30 | 8,626,860 |
2024-12-12 | $10.50 | $10.68 | $10.41 | $10.61 | $10.61 | 10,417,570 |
2024-12-11 | $10.41 | $10.49 | $10.29 | $10.48 | $10.48 | 8,032,490 |
2024-12-10 | $10.37 | $10.50 | $10.27 | $10.41 | $10.41 | 11,962,690 |
2024-12-09 | $10.27 | $10.35 | $10.02 | $10.16 | $10.16 | 10,164,510 |
2024-12-06 | $10.28 | $10.37 | $10.15 | $10.28 | $10.28 | 9,867,260 |
2024-12-05 | $10.11 | $10.35 | $10.06 | $10.27 | $10.27 | 10,454,810 |
2024-12-04 | $10.54 | $10.61 | $10.10 | $10.17 | $10.17 | 12,799,960 |
2024-12-03 | $10.26 | $10.78 | $10.11 | $10.53 | $10.53 | 22,179,550 |
2024-12-02 | $10.26 | $10.30 | $10.08 | $10.23 | $10.23 | 15,256,440 |
2024-11-29 | $10.33 | $10.60 | $10.21 | $10.38 | $10.38 | 21,656,650 |
2024-11-28 | $10.11 | $10.39 | $9.99 | $10.30 | $10.30 | 16,763,690 |
2024-11-27 | $9.75 | $10.04 | $9.42 | $10.02 | $10.02 | 11,830,390 |
2024-11-26 | $10.19 | $10.29 | $9.76 | $9.83 | $9.83 | 15,810,480 |
2024-11-25 | $9.57 | $10.21 | $9.30 | $10.18 | $10.18 | 15,193,320 |
2024-11-22 | $9.78 | $10.12 | $9.45 | $9.49 | $9.49 | 11,105,570 |
2024-11-21 | $9.64 | $9.92 | $9.59 | $9.80 | $9.80 | 8,230,310 |
2024-11-20 | $9.38 | $9.76 | $9.30 | $9.70 | $9.70 | 8,236,300 |
2024-11-19 | $9.27 | $9.42 | $9.05 | $9.42 | $9.42 | 6,568,670 |
2024-11-18 | $9.69 | $9.71 | $9.03 | $9.07 | $9.07 | 10,550,600 |
2024-11-15 | $9.90 | $10.01 | $9.56 | $9.56 | $9.56 | 11,482,680 |
2024-11-14 | $10.21 | $10.23 | $9.77 | $9.78 | $9.78 | 7,969,360 |
2024-11-13 | $10.20 | $10.31 | $10.00 | $10.21 | $10.21 | 8,221,200 |
2024-11-12 | $10.41 | $10.54 | $10.09 | $10.18 | $10.18 | 13,295,480 |
2024-11-11 | $10.10 | $10.47 | $10.10 | $10.42 | $10.42 | 14,687,550 |
2024-11-08 | $9.89 | $10.79 | $9.84 | $10.20 | $10.20 | 25,199,880 |
2024-11-07 | $9.66 | $9.84 | $9.55 | $9.84 | $9.84 | 10,188,930 |
2024-11-06 | $9.71 | $9.88 | $9.53 | $9.72 | $9.72 | 13,279,450 |
2024-11-05 | $9.14 | $9.90 | $9.14 | $9.66 | $9.66 | 16,767,570 |
2024-11-04 | $8.66 | $9.13 | $8.58 | $9.08 | $9.08 | 8,698,950 |
2024-11-01 | $9.30 | $9.40 | $8.65 | $8.66 | $8.66 | 13,639,950 |
2024-10-31 | $9.43 | $9.56 | $9.33 | $9.42 | $9.42 | 10,289,640 |
2024-10-30 | $9.46 | $9.54 | $9.16 | $9.33 | $9.33 | 7,278,730 |
2024-10-29 | $9.77 | $9.79 | $9.47 | $9.51 | $9.51 | 9,452,640 |
2024-10-28 | $9.61 | $9.76 | $9.52 | $9.72 | $9.72 | 11,499,030 |
2024-10-25 | $9.33 | $9.57 | $9.33 | $9.57 | $9.57 | 8,656,710 |
2024-10-24 | $9.37 | $9.39 | $9.22 | $9.23 | $9.23 | 6,010,030 |
2024-10-23 | $9.38 | $9.57 | $9.33 | $9.39 | $9.39 | 8,836,810 |
2024-10-22 | $9.60 | $9.60 | $9.30 | $9.38 | $9.38 | 10,114,480 |
2024-10-21 | $9.48 | $9.75 | $9.40 | $9.59 | $9.59 | 14,480,150 |
2024-10-18 | $9.23 | $9.70 | $9.16 | $9.56 | $9.56 | 12,083,050 |
2024-10-17 | $9.43 | $9.57 | $9.23 | $9.24 | $9.24 | 9,423,530 |
2024-10-16 | $8.90 | $9.64 | $8.90 | $9.40 | $9.40 | 12,710,770 |
2024-10-15 | $9.09 | $9.29 | $8.95 | $9.00 | $9.00 | 8,168,560 |
2024-10-14 | $8.91 | $9.10 | $8.63 | $9.09 | $9.09 | 7,721,710 |
2024-10-11 | $9.24 | $9.27 | $8.67 | $8.82 | $8.82 | 9,353,310 |
2024-10-10 | $9.40 | $9.74 | $9.18 | $9.18 | $9.18 | 10,199,160 |
2024-10-09 | $10.23 | $10.23 | $9.12 | $9.21 | $9.21 | 19,086,680 |
2024-10-08 | $11.00 | $11.25 | $9.82 | $10.74 | $10.74 | 29,781,260 |
2024-09-30 | $8.68 | $9.75 | $8.50 | $9.58 | $9.58 | 25,956,510 |
2024-09-27 | $8.09 | $8.47 | $8.03 | $8.39 | $8.39 | 14,660,090 |
2024-09-26 | $7.79 | $7.99 | $7.74 | $7.99 | $7.99 | 7,592,440 |
2024-09-25 | $7.82 | $7.97 | $7.75 | $7.79 | $7.79 | 8,932,370 |
2024-09-24 | $7.64 | $7.79 | $7.53 | $7.79 | $7.79 | 8,546,460 |
2024-09-23 | $7.77 | $7.81 | $7.65 | $7.68 | $7.68 | 6,665,400 |
2024-09-20 | $7.70 | $7.94 | $7.65 | $7.77 | $7.77 | 10,428,320 |
2024-09-19 | $7.70 | $7.73 | $7.51 | $7.70 | $7.70 | 8,149,960 |
2024-09-18 | $7.44 | $7.84 | $7.40 | $7.69 | $7.69 | 12,265,680 |
2024-09-13 | $7.57 | $7.59 | $7.40 | $7.44 | $7.44 | 4,338,370 |
2024-09-12 | $7.50 | $7.72 | $7.49 | $7.56 | $7.56 | 7,466,550 |
2024-09-11 | $7.33 | $7.67 | $7.29 | $7.52 | $7.52 | 9,329,950 |
2024-09-10 | $7.19 | $7.39 | $7.09 | $7.37 | $7.37 | 5,828,180 |
2024-09-09 | $7.22 | $7.25 | $7.05 | $7.18 | $7.18 | 4,395,200 |
2024-09-06 | $7.41 | $7.50 | $7.17 | $7.31 | $7.31 | 5,574,400 |
2024-09-05 | $7.15 | $7.46 | $7.12 | $7.44 | $7.44 | 6,305,500 |
2024-09-04 | $7.29 | $7.32 | $7.13 | $7.15 | $7.15 | 2,876,900 |
2024-09-03 | $7.28 | $7.34 | $7.14 | $7.32 | $7.32 | 4,373,900 |
2024-09-02 | $7.38 | $7.46 | $7.27 | $7.28 | $7.28 | 4,991,080 |
2024-08-30 | $7.23 | $7.48 | $7.19 | $7.38 | $7.38 | 6,954,220 |
2024-08-29 | $7.14 | $7.30 | $7.02 | $7.26 | $7.26 | 4,093,060 |
2024-08-28 | $7.04 | $7.23 | $6.88 | $7.14 | $7.14 | 4,004,320 |
2024-08-27 | $7.28 | $7.30 | $7.02 | $7.03 | $7.03 | 4,339,610 |
2024-08-26 | $7.19 | $7.42 | $7.18 | $7.29 | $7.29 | 5,402,530 |
2024-08-23 | $7.15 | $7.44 | $6.98 | $7.24 | $7.24 | 6,949,680 |
2024-08-22 | $7.01 | $7.52 | $6.98 | $7.15 | $7.15 | 7,822,090 |
2024-08-21 | $7.13 | $7.23 | $7.04 | $7.05 | $7.05 | 3,027,340 |
2024-08-20 | $7.32 | $7.36 | $7.10 | $7.13 | $7.13 | 3,229,720 |
2024-08-19 | $7.45 | $7.49 | $7.30 | $7.32 | $7.32 | 3,511,400 |
2024-08-16 | $7.35 | $7.61 | $7.35 | $7.45 | $7.45 | 5,019,780 |
2024-08-15 | $7.08 | $7.36 | $6.97 | $7.35 | $7.35 | 6,205,280 |
2024-08-14 | $7.05 | $7.14 | $6.85 | $7.09 | $7.09 | 7,354,280 |
2024-08-13 | $7.29 | $7.39 | $7.15 | $7.36 | $7.36 | 3,005,890 |
2024-08-12 | $7.39 | $7.45 | $7.22 | $7.27 | $7.27 | 3,547,060 |
2024-08-09 | $7.50 | $7.59 | $7.37 | $7.38 | $7.38 | 3,715,440 |
2024-08-08 | $7.57 | $7.69 | $7.41 | $7.46 | $7.46 | 6,558,950 |
2024-08-07 | $7.79 | $7.87 | $7.59 | $7.68 | $7.68 | 11,097,070 |
2024-08-06 | $7.31 | $7.46 | $7.24 | $7.46 | $7.46 | 4,758,730 |
2024-08-05 | $7.53 | $7.63 | $7.26 | $7.28 | $7.28 | 5,693,600 |
2024-08-02 | $7.70 | $7.74 | $7.53 | $7.58 | $7.58 | 3,890,200 |
2024-08-01 | $7.75 | $7.81 | $7.70 | $7.76 | $7.76 | 3,648,020 |
2024-07-31 | $7.51 | $7.71 | $7.43 | $7.69 | $7.69 | 4,417,690 |
2024-07-30 | $7.46 | $7.54 | $7.39 | $7.48 | $7.48 | 2,877,510 |
2024-07-29 | $7.53 | $7.53 | $7.35 | $7.45 | $7.45 | 2,634,300 |
2024-07-26 | $7.24 | $7.43 | $7.22 | $7.42 | $7.42 | 3,143,240 |
2024-07-25 | $7.17 | $7.36 | $7.08 | $7.24 | $7.24 | 3,272,400 |
2024-07-24 | $7.29 | $7.33 | $7.15 | $7.18 | $7.18 | 3,487,630 |
2024-07-23 | $7.43 | $7.50 | $7.26 | $7.29 | $7.29 | 4,189,040 |
2024-07-22 | $7.18 | $7.49 | $7.06 | $7.44 | $7.44 | 5,984,770 |
2024-07-19 | $7.02 | $7.17 | $6.97 | $7.13 | $7.13 | 3,536,260 |
2024-07-18 | $7.14 | $7.14 | $6.88 | $7.05 | $7.05 | 3,907,100 |
2024-07-17 | $7.33 | $7.37 | $7.15 | $7.15 | $7.15 | 2,861,400 |
2024-07-16 | $7.30 | $7.38 | $7.21 | $7.33 | $7.33 | 2,832,300 |
2024-07-15 | $7.60 | $7.60 | $7.26 | $7.30 | $7.30 | 4,808,000 |
2024-07-12 | $7.66 | $7.71 | $7.56 | $7.61 | $7.61 | 3,823,500 |
2024-07-11 | $7.52 | $7.70 | $7.35 | $7.70 | $7.70 | 6,393,160 |
2024-07-10 | $7.50 | $7.57 | $7.28 | $7.32 | $7.32 | 5,640,620 |
2024-07-09 | $7.46 | $7.57 | $7.15 | $7.56 | $7.56 | 6,642,560 |
2024-07-08 | $7.75 | $7.79 | $7.41 | $7.43 | $7.43 | 4,650,250 |
2024-07-05 | $7.67 | $7.88 | $7.53 | $7.80 | $7.80 | 4,431,500 |
2024-07-04 | $7.94 | $8.03 | $7.66 | $7.67 | $7.67 | 4,998,180 |
2024-07-03 | $8.26 | $8.35 | $7.93 | $7.96 | $7.96 | 6,214,380 |
2024-07-02 | $8.08 | $8.48 | $8.02 | $8.25 | $8.25 | 7,729,220 |
2024-07-01 | $8.09 | $8.34 | $7.93 | $8.05 | $8.05 | 6,753,480 |
2024-06-28 | $7.99 | $8.67 | $7.98 | $8.15 | $8.15 | 9,717,510 |
2024-06-27 | $7.96 | $8.11 | $7.82 | $7.87 | $7.87 | 5,654,650 |
2024-06-26 | $7.51 | $7.98 | $7.39 | $7.96 | $7.96 | 6,171,110 |
2024-06-25 | $7.61 | $7.75 | $7.41 | $7.51 | $7.51 | 5,349,220 |
2024-06-24 | $8.01 | $8.07 | $7.59 | $7.62 | $7.62 | 7,751,700 |
2024-06-21 | $8.26 | $8.27 | $8.07 | $8.11 | $8.11 | 5,376,780 |
2024-06-20 | $8.60 | $8.68 | $8.25 | $8.26 | $8.26 | 6,764,410 |
2024-06-19 | $8.74 | $8.79 | $8.60 | $8.61 | $8.61 | 6,971,280 |
2024-06-18 | $8.54 | $8.75 | $8.43 | $8.74 | $8.74 | 8,214,290 |
2024-06-17 | $8.40 | $8.70 | $8.27 | $8.53 | $8.53 | 8,530,460 |
2024-06-14 | $8.48 | $8.81 | $8.40 | $8.53 | $8.53 | 11,751,820 |
2024-06-13 | $8.36 | $8.50 | $8.26 | $8.48 | $8.48 | 8,565,670 |
2024-06-12 | $8.10 | $8.40 | $8.00 | $8.39 | $8.39 | 7,201,510 |
2024-06-11 | $8.22 | $8.26 | $7.97 | $8.19 | $8.19 | 6,407,680 |
2024-06-07 | $8.06 | $8.27 | $7.88 | $8.06 | $8.06 | 8,938,110 |
2024-06-06 | $8.39 | $8.44 | $7.88 | $7.93 | $7.93 | 13,008,200 |
2024-06-05 | $8.80 | $8.90 | $8.39 | $8.40 | $8.40 | 13,934,850 |
2024-06-04 | $9.00 | $9.14 | $8.28 | $9.10 | $9.10 | 18,921,900 |
2024-06-03 | $9.60 | $9.83 | $8.92 | $9.07 | $9.07 | 22,004,540 |
2024-05-31 | $9.40 | $9.86 | $9.20 | $9.55 | $9.55 | 24,604,920 |
2024-05-30 | $10.00 | $10.10 | $9.32 | $9.44 | $9.44 | 19,399,200 |
2024-05-29 | $9.84 | $10.10 | $9.68 | $9.87 | $9.87 | 28,195,180 |
2024-05-28 | $9.60 | $11.15 | $9.48 | $10.26 | $10.26 | 51,578,540 |
2024-05-27 | $8.78 | $10.13 | $8.67 | $10.13 | $10.13 | 38,028,820 |
2024-05-24 | $8.18 | $8.98 | $8.18 | $8.44 | $8.44 | 12,990,240 |
2024-05-23 | $8.37 | $8.38 | $8.12 | $8.19 | $8.19 | 3,742,080 |
2024-05-22 | $8.23 | $8.42 | $8.22 | $8.34 | $8.34 | 2,716,960 |
2024-05-21 | $8.41 | $8.51 | $8.25 | $8.29 | $8.29 | 4,634,370 |
2024-05-20 | $8.55 | $8.62 | $8.45 | $8.48 | $8.48 | 3,660,300 |
2024-05-17 | $8.46 | $8.58 | $8.36 | $8.55 | $8.55 | 3,604,900 |
2024-05-16 | $8.30 | $8.51 | $8.30 | $8.43 | $8.43 | 4,098,060 |
2024-05-15 | $8.45 | $8.56 | $8.29 | $8.29 | $8.29 | 4,540,400 |
2024-05-14 | $8.30 | $8.75 | $8.30 | $8.46 | $8.46 | 5,941,250 |
2024-05-13 | $8.63 | $8.72 | $8.24 | $8.28 | $8.28 | 7,780,530 |
2024-05-10 | $8.73 | $9.00 | $8.51 | $8.73 | $8.73 | 8,184,260 |
2024-05-09 | $8.63 | $8.86 | $8.63 | $8.76 | $8.76 | 3,404,100 |
2024-05-08 | $8.91 | $8.98 | $8.65 | $8.68 | $8.68 | 5,167,640 |
2024-05-07 | $8.87 | $8.96 | $8.76 | $8.91 | $8.91 | 4,657,740 |
2024-05-06 | $9.00 | $9.08 | $8.83 | $8.85 | $8.85 | 6,575,880 |
2024-04-30 | $9.06 | $9.15 | $8.70 | $8.88 | $8.88 | 6,053,650 |
2024-04-29 | $8.91 | $9.10 | $8.78 | $9.07 | $9.07 | 9,708,890 |
2024-04-26 | $8.96 | $9.21 | $8.80 | $9.20 | $9.20 | 5,238,650 |
2024-04-25 | $8.96 | $9.01 | $8.87 | $8.96 | $8.96 | 3,939,010 |
2024-04-24 | $8.66 | $8.98 | $8.62 | $8.96 | $8.96 | 4,994,770 |
2024-04-23 | $8.34 | $8.72 | $8.32 | $8.66 | $8.66 | 5,479,000 |
2024-04-22 | $8.79 | $8.79 | $8.41 | $8.50 | $8.50 | 6,062,890 |
2024-04-19 | $8.63 | $8.88 | $8.51 | $8.88 | $8.88 | 5,398,230 |
2024-04-18 | $8.62 | $8.75 | $8.40 | $8.66 | $8.66 | 5,887,700 |
2024-04-17 | $7.88 | $8.64 | $7.88 | $8.62 | $8.62 | 8,367,920 |
2024-04-16 | $8.51 | $8.51 | $7.70 | $7.73 | $7.73 | 8,409,540 |
2024-04-15 | $9.11 | $9.11 | $8.30 | $8.51 | $8.51 | 6,450,300 |
2024-04-12 | $9.23 | $9.35 | $9.00 | $9.04 | $9.04 | 3,605,760 |
2024-04-11 | $9.10 | $9.36 | $9.00 | $9.21 | $9.21 | 4,285,220 |
2024-04-10 | $9.46 | $9.58 | $8.95 | $9.07 | $9.07 | 5,111,950 |
2024-04-09 | $9.49 | $9.63 | $9.37 | $9.54 | $9.54 | 3,495,190 |
2024-04-08 | $9.87 | $9.87 | $9.40 | $9.46 | $9.46 | 4,691,550 |
2024-04-03 | $10.05 | $10.12 | $9.76 | $9.86 | $9.86 | 5,382,490 |
2024-04-02 | $10.17 | $10.21 | $9.97 | $10.11 | $10.11 | 5,107,730 |
2024-04-01 | $10.03 | $10.16 | $10.00 | $10.16 | $10.16 | 5,437,580 |
2024-03-29 | $9.89 | $10.10 | $9.80 | $10.06 | $10.06 | 5,666,120 |
2024-03-28 | $9.61 | $9.99 | $9.50 | $9.80 | $9.80 | 6,365,800 |
2024-03-27 | $9.90 | $9.98 | $9.50 | $9.50 | $9.50 | 5,696,930 |
2024-03-26 | $10.09 | $10.16 | $9.82 | $9.93 | $9.93 | 6,366,140 |
2024-03-25 | $10.39 | $10.50 | $10.03 | $10.07 | $10.07 | 6,693,740 |
2024-03-22 | $10.53 | $10.56 | $10.24 | $10.41 | $10.41 | 7,949,150 |
2024-03-21 | $10.53 | $10.67 | $10.41 | $10.66 | $10.66 | 8,508,360 |
2024-03-20 | $10.36 | $10.50 | $10.31 | $10.47 | $10.47 | 6,438,600 |
2024-03-19 | $10.36 | $10.47 | $10.30 | $10.31 | $10.31 | 6,242,220 |
2024-03-18 | $10.17 | $10.40 | $10.12 | $10.40 | $10.40 | 7,513,080 |
2024-03-15 | $10.15 | $10.25 | $9.98 | $10.20 | $10.20 | 6,796,220 |
2024-03-14 | $10.40 | $10.50 | $10.01 | $10.18 | $10.18 | 12,619,840 |
2024-03-13 | $10.00 | $10.74 | $9.91 | $10.57 | $10.57 | 17,093,590 |
2024-03-12 | $10.18 | $10.25 | $9.99 | $10.05 | $10.05 | 8,865,280 |
2024-03-11 | $9.82 | $10.13 | $9.61 | $10.05 | $10.05 | 11,331,860 |
2024-03-08 | $9.40 | $9.63 | $9.35 | $9.63 | $9.63 | 4,429,820 |
2024-03-07 | $9.60 | $9.68 | $9.35 | $9.39 | $9.39 | 4,896,500 |
2024-03-06 | $9.31 | $9.56 | $9.30 | $9.55 | $9.55 | 5,223,010 |
2024-03-05 | $9.50 | $9.56 | $9.30 | $9.37 | $9.37 | 5,311,750 |
2024-03-04 | $9.70 | $9.76 | $9.35 | $9.56 | $9.56 | 6,552,690 |
2024-03-01 | $9.43 | $9.81 | $9.31 | $9.70 | $9.70 | 7,344,120 |
2024-02-29 | $8.93 | $9.49 | $8.90 | $9.40 | $9.40 | 8,729,930 |
2024-02-28 | $9.90 | $10.30 | $9.05 | $9.11 | $9.11 | 16,704,940 |
2024-02-27 | $9.42 | $9.77 | $9.40 | $9.77 | $9.77 | 8,444,730 |
2024-02-26 | $9.40 | $9.75 | $9.18 | $9.57 | $9.57 | 10,418,550 |
2024-02-23 | $8.88 | $9.33 | $8.84 | $9.31 | $9.31 | 10,141,140 |
2024-02-22 | $8.52 | $8.91 | $8.52 | $8.83 | $8.83 | 8,496,430 |
2024-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
2024-02-20 | $8.30 | $8.41 | $8.17 | $8.35 | $8.35 | 7,165,350 |
2024-02-19 | $7.90 | $8.47 | $7.88 | $8.35 | $8.35 | 12,948,770 |
2024-02-08 | $6.91 | $7.99 | $6.91 | $7.88 | $7.88 | 11,480,060 |
2024-02-07 | $7.44 | $7.44 | $6.75 | $6.90 | $6.90 | 12,054,620 |
2024-02-06 | $7.01 | $7.50 | $6.50 | $7.30 | $7.30 | 13,300,560 |
2024-02-05 | $7.96 | $7.99 | $6.86 | $7.13 | $7.13 | 13,128,600 |
2024-02-02 | $8.56 | $8.68 | $7.70 | $8.01 | $8.01 | 8,934,640 |
2024-02-01 | $8.71 | $8.75 | $8.27 | $8.48 | $8.48 | 7,838,940 |
2024-01-31 | $9.28 | $9.31 | $8.65 | $8.65 | $8.65 | 10,997,110 |
2024-01-30 | $9.10 | $9.25 | $8.80 | $8.83 | $8.83 | 4,995,100 |
2024-01-29 | $9.71 | $9.75 | $9.17 | $9.18 | $9.18 | 4,262,300 |
2024-01-26 | $9.64 | $9.78 | $9.53 | $9.60 | $9.60 | 4,631,900 |
2024-01-25 | $9.26 | $9.66 | $9.06 | $9.64 | $9.64 | 7,093,200 |
2024-01-24 | $9.29 | $9.29 | $8.82 | $9.22 | $9.22 | 5,616,700 |
2024-01-23 | $9.06 | $9.22 | $8.94 | $9.14 | $9.14 | 5,527,480 |
2024-01-22 | $9.75 | $9.86 | $9.08 | $9.12 | $9.12 | 6,182,460 |
2024-01-19 | $10.02 | $10.02 | $9.77 | $9.78 | $9.78 | 4,359,850 |
2024-01-18 | $10.06 | $10.10 | $9.66 | $10.07 | $10.07 | 6,931,610 |
2024-01-17 | $10.39 | $10.49 | $10.02 | $10.03 | $10.03 | 5,793,920 |
2024-01-16 | $10.49 | $10.50 | $10.13 | $10.36 | $10.36 | 8,915,640 |
2024-01-15 | $10.87 | $10.88 | $10.75 | $10.81 | $10.81 | 2,386,300 |
2024-01-12 | $10.91 | $11.02 | $10.82 | $10.86 | $10.86 | 3,164,400 |
2024-01-11 | $10.64 | $10.98 | $10.64 | $10.97 | $10.97 | 5,276,020 |
2024-01-10 | $10.98 | $10.98 | $10.57 | $10.65 | $10.65 | 5,472,300 |
2024-01-09 | $11.03 | $11.18 | $10.84 | $10.93 | $10.93 | 5,663,800 |
2024-01-08 | $11.30 | $11.31 | $11.02 | $11.03 | $11.03 | 3,161,000 |
2024-01-05 | $11.54 | $11.59 | $11.16 | $11.27 | $11.27 | 5,834,560 |
2024-01-04 | $11.56 | $11.65 | $11.47 | $11.57 | $11.57 | 2,478,830 |
2024-01-03 | $11.66 | $11.73 | $11.46 | $11.59 | $11.59 | 4,144,920 |
2024-01-02 | $11.86 | $11.91 | $11.69 | $11.70 | $11.70 | 4,084,400 |
2024-01-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
2023-12-29 | $11.73 | $11.89 | $11.70 | $11.88 | $11.88 | 4,058,860 |
2023-12-28 | $11.52 | $11.80 | $11.41 | $11.71 | $11.71 | 5,282,100 |
2023-12-27 | $11.53 | $11.63 | $11.41 | $11.55 | $11.55 | 3,719,300 |
2023-12-26 | $11.87 | $11.87 | $11.42 | $11.54 | $11.54 | 5,253,900 |
2023-12-25 | $11.85 | $12.06 | $11.78 | $11.86 | $11.86 | 3,907,380 |
2023-12-22 | $12.31 | $12.39 | $11.81 | $11.83 | $11.83 | 6,316,980 |
2023-12-21 | $12.24 | $12.39 | $12.01 | $12.39 | $12.39 | 3,789,150 |
2023-12-20 | $12.40 | $12.46 | $12.21 | $12.21 | $12.21 | 3,299,000 |
2023-12-19 | $12.35 | $12.42 | $12.20 | $12.39 | $12.39 | 2,935,480 |
2023-12-18 | $12.52 | $12.65 | $12.28 | $12.34 | $12.34 | 4,881,760 |
2023-12-15 | $12.63 | $12.73 | $12.44 | $12.60 | $12.60 | 4,051,250 |
2023-12-14 | $12.97 | $13.00 | $12.61 | $12.61 | $12.61 | 5,729,380 |
2023-12-13 | $13.07 | $13.17 | $12.95 | $12.97 | $12.97 | 3,248,800 |
2023-12-12 | $13.00 | $13.20 | $13.00 | $13.12 | $13.12 | 3,665,550 |
2023-12-11 | $12.90 | $13.04 | $12.84 | $13.04 | $13.04 | 4,486,640 |
2023-12-08 | $13.23 | $13.27 | $12.88 | $12.91 | $12.91 | 6,047,500 |
2023-12-07 | $13.01 | $13.34 | $12.99 | $13.21 | $13.21 | 5,489,600 |
2023-12-06 | $12.91 | $13.12 | $12.81 | $13.04 | $13.04 | 4,018,040 |
2023-12-05 | $13.25 | $13.29 | $12.98 | $12.98 | $12.98 | 3,968,870 |
2023-12-04 | $13.27 | $13.44 | $13.25 | $13.31 | $13.31 | 4,500,200 |
2023-12-01 | $12.86 | $13.31 | $12.79 | $13.30 | $13.30 | 6,075,380 |
2023-11-30 | $13.00 | $13.08 | $12.71 | $12.81 | $12.81 | 6,008,780 |
2023-11-29 | $13.17 | $13.28 | $12.97 | $13.04 | $13.04 | 5,707,930 |
2023-11-28 | $13.14 | $13.33 | $13.00 | $13.17 | $13.17 | 5,627,820 |
2023-11-27 | $13.15 | $13.47 | $13.11 | $13.14 | $13.14 | 6,045,120 |
2023-11-24 | $13.64 | $13.64 | $13.11 | $13.20 | $13.20 | 10,298,210 |
2023-11-23 | $13.40 | $13.64 | $13.22 | $13.49 | $13.49 | 22,720,050 |
2023-11-22 | $13.66 | $14.34 | $13.58 | $14.13 | $14.13 | 26,277,800 |
2023-11-21 | $13.61 | $14.38 | $13.59 | $13.65 | $13.65 | 18,932,440 |
2023-11-20 | $13.71 | $13.75 | $13.50 | $13.53 | $13.53 | 4,518,940 |
2023-11-17 | $13.56 | $13.66 | $13.47 | $13.61 | $13.61 | 4,780,920 |
2023-11-16 | $13.63 | $13.82 | $13.56 | $13.62 | $13.62 | 6,875,430 |
2023-11-15 | $13.63 | $13.77 | $13.54 | $13.54 | $13.54 | 6,206,860 |
2023-11-14 | $13.45 | $13.63 | $13.34 | $13.61 | $13.61 | 5,890,960 |
2023-11-13 | $13.01 | $13.55 | $13.01 | $13.52 | $13.52 | 8,242,350 |
2023-11-10 | $13.13 | $13.18 | $12.97 | $13.12 | $13.12 | 4,243,320 |
2023-11-09 | $13.26 | $13.28 | $13.09 | $13.13 | $13.13 | 4,567,540 |
2023-11-08 | $13.18 | $13.26 | $13.09 | $13.20 | $13.20 | 5,655,740 |
2023-11-07 | $13.00 | $13.20 | $12.90 | $13.20 | $13.20 | 6,037,590 |
2023-11-06 | $12.92 | $13.07 | $12.89 | $13.03 | $13.03 | 5,509,210 |
2023-11-03 | $12.71 | $12.89 | $12.64 | $12.84 | $12.84 | 5,101,900 |
2023-11-02 | $12.57 | $12.98 | $12.56 | $12.69 | $12.69 | 6,695,340 |
2023-11-01 | $12.81 | $12.88 | $12.61 | $12.63 | $12.63 | 4,292,980 |
2023-10-31 | $12.69 | $12.97 | $12.61 | $12.73 | $12.73 | 6,245,990 |
2023-10-30 | $12.19 | $12.80 | $12.17 | $12.76 | $12.76 | 6,778,280 |
2023-10-27 | $12.16 | $12.34 | $11.96 | $12.25 | $12.25 | 5,403,480 |
2023-10-26 | $12.16 | $12.30 | $11.96 | $12.20 | $12.20 | 4,881,600 |
2023-10-25 | $11.95 | $12.47 | $11.95 | $12.32 | $12.32 | 4,884,700 |
2023-10-24 | $11.80 | $12.13 | $11.68 | $11.97 | $11.97 | 3,836,440 |
2023-10-23 | $12.15 | $12.25 | $11.70 | $11.80 | $11.80 | 4,605,340 |
2023-10-20 | $12.58 | $12.71 | $12.18 | $12.21 | $12.21 | 5,537,870 |
2023-10-19 | $12.63 | $12.94 | $12.60 | $12.65 | $12.65 | 4,182,920 |
2023-10-18 | $12.79 | $12.84 | $12.47 | $12.64 | $12.64 | 3,457,500 |
2023-10-17 | $12.61 | $12.81 | $12.52 | $12.78 | $12.78 | 3,599,910 |
2023-10-16 | $12.90 | $12.94 | $12.57 | $12.65 | $12.65 | 5,347,900 |
2023-10-13 | $12.82 | $13.28 | $12.70 | $12.95 | $12.95 | 8,270,500 |
2023-10-12 | $12.96 | $13.04 | $12.75 | $12.84 | $12.84 | 4,380,700 |
2023-10-11 | $12.97 | $13.03 | $12.77 | $12.82 | $12.82 | 5,340,500 |
2023-10-10 | $12.88 | $13.04 | $12.71 | $12.89 | $12.89 | 6,622,700 |
2023-10-09 | $12.54 | $12.91 | $12.51 | $12.88 | $12.88 | 8,437,940 |
2023-09-28 | $12.22 | $12.51 | $12.18 | $12.48 | $12.48 | 4,839,270 |
2023-09-27 | $12.15 | $12.26 | $12.04 | $12.16 | $12.16 | 3,047,900 |
2023-09-26 | $12.10 | $12.28 | $12.06 | $12.16 | $12.16 | 3,881,400 |
2023-09-25 | $12.13 | $12.24 | $11.94 | $12.05 | $12.05 | 3,117,000 |
2023-09-22 | $11.71 | $12.06 | $11.62 | $12.06 | $12.06 | 4,006,300 |
2023-09-21 | $11.63 | $11.83 | $11.51 | $11.75 | $11.75 | 4,182,100 |
2023-09-20 | $11.94 | $12.09 | $11.61 | $11.64 | $11.64 | 4,830,700 |
2023-09-19 | $12.25 | $12.28 | $11.95 | $11.96 | $11.96 | 3,425,280 |
2023-09-18 | $12.18 | $12.36 | $12.12 | $12.25 | $12.25 | 2,779,090 |
2023-09-15 | $12.33 | $12.42 | $12.16 | $12.19 | $12.19 | 2,892,700 |
2023-09-14 | $12.44 | $12.50 | $12.23 | $12.32 | $12.32 | 2,835,200 |
2023-09-13 | $12.77 | $12.85 | $12.28 | $12.41 | $12.41 | 4,695,940 |
2023-09-12 | $12.97 | $12.97 | $12.78 | $12.79 | $12.79 | 3,506,240 |
2023-09-11 | $13.04 | $13.11 | $12.78 | $12.92 | $12.92 | 4,027,120 |
2023-09-08 | $12.67 | $13.03 | $12.59 | $13.03 | $13.03 | 3,981,000 |
2023-09-07 | $12.94 | $13.04 | $12.70 | $12.74 | $12.74 | 3,389,280 |
2023-09-06 | $12.83 | $13.05 | $12.60 | $12.95 | $12.95 | 6,065,100 |
2023-09-05 | $12.60 | $12.92 | $12.56 | $12.85 | $12.85 | 4,860,520 |
2023-09-04 | $12.53 | $12.66 | $12.44 | $12.66 | $12.66 | 3,132,190 |
2023-09-01 | $12.71 | $12.76 | $12.38 | $12.51 | $12.51 | 4,216,840 |
2023-08-31 | $12.81 | $12.85 | $12.67 | $12.75 | $12.75 | 4,195,460 |
2023-08-30 | $12.61 | $12.95 | $12.58 | $12.85 | $12.85 | 5,583,610 |
2023-08-29 | $12.17 | $12.78 | $12.09 | $12.70 | $12.70 | 6,464,520 |
2023-08-28 | $13.00 | $13.13 | $12.38 | $12.46 | $12.46 | 7,714,330 |
2023-08-25 | $12.96 | $12.96 | $12.22 | $12.31 | $12.31 | 7,775,010 |
2023-08-24 | $13.16 | $13.33 | $13.00 | $13.02 | $13.02 | 4,202,300 |
2023-08-23 | $13.30 | $13.45 | $13.15 | $13.16 | $13.16 | 4,050,290 |
2023-08-22 | $13.00 | $13.40 | $12.96 | $13.40 | $13.40 | 5,288,740 |
2023-08-21 | $13.18 | $13.33 | $12.95 | $13.00 | $13.00 | 4,782,700 |
2023-08-18 | $13.43 | $13.59 | $13.16 | $13.17 | $13.17 | 6,069,730 |
2023-08-17 | $13.19 | $13.48 | $13.04 | $13.44 | $13.44 | 5,506,650 |
2023-08-16 | $13.02 | $13.46 | $12.97 | $13.24 | $13.24 | 4,788,800 |
2023-08-15 | $13.39 | $13.44 | $12.98 | $13.02 | $13.02 | 4,940,550 |
2023-08-14 | $13.05 | $13.46 | $12.96 | $13.44 | $13.44 | 4,930,400 |
2023-08-11 | $13.23 | $13.32 | $13.10 | $13.13 | $13.13 | 3,402,300 |
2023-08-10 | $13.20 | $13.33 | $13.14 | $13.21 | $13.21 | 2,491,960 |
2023-08-09 | $13.38 | $13.46 | $13.16 | $13.17 | $13.17 | 3,604,800 |
2023-08-08 | $13.51 | $13.59 | $13.30 | $13.39 | $13.39 | 4,280,490 |
2023-08-07 | $13.60 | $13.75 | $13.45 | $13.53 | $13.53 | 4,500,100 |
2023-08-04 | $13.35 | $13.68 | $13.35 | $13.59 | $13.59 | 5,736,800 |
2023-08-03 | $13.45 | $13.50 | $13.37 | $13.43 | $13.43 | 3,041,540 |
2023-08-02 | $13.49 | $13.49 | $13.33 | $13.46 | $13.46 | 2,991,780 |
2023-08-01 | $13.56 | $13.57 | $13.37 | $13.49 | $13.49 | 4,403,660 |
2023-07-31 | $13.40 | $13.96 | $13.31 | $13.58 | $13.58 | 9,407,820 |
2023-07-28 | $13.33 | $13.45 | $13.08 | $13.40 | $13.40 | 5,108,700 |
2023-07-27 | $13.33 | $13.54 | $13.20 | $13.35 | $13.35 | 4,871,310 |
2023-07-26 | $13.61 | $13.68 | $13.30 | $13.35 | $13.35 | 6,889,890 |
2023-07-25 | $13.76 | $13.81 | $13.43 | $13.70 | $13.70 | 7,375,040 |
2023-07-24 | $13.70 | $13.84 | $13.21 | $13.67 | $13.67 | 7,951,850 |
2023-07-21 | $14.16 | $14.16 | $13.77 | $13.78 | $13.78 | 10,286,690 |
2023-07-20 | $14.66 | $14.78 | $14.20 | $14.26 | $14.26 | 12,387,500 |
2023-07-19 | $13.75 | $14.85 | $13.68 | $14.47 | $14.47 | 25,873,810 |
2023-07-18 | $14.10 | $14.10 | $13.78 | $13.82 | $13.82 | 10,531,830 |
2023-07-17 | $13.86 | $14.40 | $13.60 | $14.29 | $14.29 | 16,220,440 |
2023-07-14 | $13.85 | $14.04 | $13.68 | $13.86 | $13.86 | 7,211,860 |
2023-07-13 | $14.07 | $14.19 | $13.63 | $13.88 | $13.88 | 11,176,920 |
2023-07-12 | $14.25 | $14.60 | $13.90 | $13.96 | $13.96 | 18,194,420 |
2023-07-11 | $13.55 | $14.29 | $13.51 | $14.20 | $14.20 | 15,680,000 |
2023-07-10 | $13.78 | $14.08 | $13.59 | $13.59 | $13.59 | 10,741,270 |
2023-07-07 | $13.79 | $13.97 | $13.41 | $13.63 | $13.63 | 10,354,740 |
2023-07-06 | $13.55 | $13.82 | $13.52 | $13.56 | $13.56 | 4,550,590 |
2023-07-05 | $13.91 | $14.10 | $13.64 | $13.70 | $13.70 | 8,002,180 |
2023-07-04 | $13.80 | $14.06 | $13.70 | $14.00 | $14.00 | 7,724,880 |
2023-07-03 | $13.84 | $13.89 | $13.45 | $13.80 | $13.80 | 9,004,390 |
2023-06-30 | $13.70 | $13.94 | $13.56 | $13.85 | $13.85 | 9,370,490 |
2023-06-29 | $13.63 | $13.99 | $13.40 | $13.81 | $13.81 | 9,534,730 |
2023-06-28 | $14.11 | $14.11 | $13.01 | $13.56 | $13.56 | 14,574,020 |
2023-06-27 | $13.96 | $14.29 | $13.96 | $14.14 | $14.14 | 6,750,820 |
2023-06-26 | $14.25 | $14.58 | $13.95 | $14.04 | $14.04 | 9,950,790 |
2023-06-21 | $14.63 | $14.73 | $14.26 | $14.27 | $14.27 | 11,861,040 |
2023-06-20 | $14.90 | $14.99 | $14.42 | $14.65 | $14.65 | 29,787,770 |
2023-06-19 | $15.55 | $15.65 | $15.32 | $15.38 | $15.38 | 13,113,430 |
2023-06-16 | $15.82 | $15.82 | $15.25 | $15.49 | $15.49 | 16,626,650 |
2023-06-15 | $15.63 | $15.83 | $15.45 | $15.82 | $15.82 | 16,382,500 |
2023-06-14 | $15.60 | $15.77 | $15.46 | $15.65 | $15.65 | 16,306,030 |
2023-06-13 | $15.25 | $16.03 | $15.18 | $15.75 | $15.75 | 28,782,030 |
2023-06-12 | $15.15 | $15.30 | $14.95 | $15.02 | $15.02 | 13,238,320 |
2023-06-09 | $14.97 | $15.13 | $14.77 | $15.13 | $15.13 | 18,732,690 |
2023-06-08 | $14.77 | $15.28 | $14.52 | $15.19 | $15.19 | 29,211,210 |
2023-06-07 | $14.26 | $14.71 | $14.16 | $14.68 | $14.68 | 12,222,140 |
2023-06-06 | $14.66 | $14.74 | $14.17 | $14.22 | $14.22 | 15,103,160 |
2023-06-05 | $14.76 | $15.03 | $14.70 | $14.74 | $14.74 | 15,953,100 |
2023-06-02 | $14.51 | $14.96 | $14.33 | $14.74 | $14.74 | 18,778,640 |
2023-06-01 | $14.53 | $14.65 | $14.24 | $14.40 | $14.40 | 13,056,500 |
2023-05-31 | $14.58 | $14.58 | $14.34 | $14.47 | $14.47 | 13,388,690 |
2023-05-30 | $14.00 | $14.60 | $13.79 | $14.60 | $14.60 | 20,471,300 |
2023-05-29 | $14.25 | $14.32 | $13.79 | $13.99 | $13.99 | 16,205,010 |
2023-05-26 | $14.29 | $14.48 | $14.10 | $14.30 | $14.30 | 15,771,870 |
2023-05-25 | $14.07 | $14.56 | $14.02 | $14.21 | $14.21 | 22,517,840 |
2023-05-24 | $14.20 | $14.73 | $14.07 | $14.18 | $14.18 | 27,199,480 |
2023-05-23 | $15.64 | $16.60 | $14.35 | $14.42 | $14.42 | 41,926,450 |
2023-05-22 | $14.76 | $15.29 | $14.66 | $15.15 | $15.15 | 38,243,280 |
2023-05-19 | $14.52 | $14.76 | $14.49 | $14.60 | $14.60 | 21,154,240 |
2023-05-18 | $15.05 | $15.24 | $14.56 | $14.62 | $14.62 | 38,065,220 |
2023-05-17 | $14.13 | $15.88 | $14.13 | $15.25 | $15.25 | 49,657,250 |
2023-05-16 | $14.18 | $14.98 | $14.01 | $14.29 | $14.29 | 37,862,820 |
2023-05-15 | $13.46 | $13.95 | $13.35 | $13.84 | $13.84 | 12,063,710 |
2023-05-12 | $13.40 | $13.76 | $13.40 | $13.49 | $13.49 | 8,969,760 |
2023-05-11 | $13.70 | $13.76 | $13.43 | $13.43 | $13.43 | 8,726,330 |
2023-05-10 | $13.55 | $13.82 | $13.41 | $13.52 | $13.52 | 10,755,280 |
2023-05-09 | $13.35 | $13.77 | $13.16 | $13.67 | $13.67 | 13,999,440 |
2023-05-08 | $13.32 | $13.46 | $13.20 | $13.39 | $13.39 | 8,802,860 |
2023-05-05 | $12.93 | $13.54 | $12.62 | $13.48 | $13.48 | 12,623,500 |
2023-05-04 | $12.73 | $13.06 | $12.65 | $12.88 | $12.88 | 7,353,500 |
2023-05-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
2023-05-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
2023-04-28 | $12.33 | $12.93 | $12.33 | $12.90 | $12.90 | 9,776,290 |
2023-04-27 | $12.32 | $12.85 | $12.32 | $12.41 | $12.41 | 14,004,930 |
2023-04-26 | $12.36 | $12.45 | $11.86 | $11.97 | $11.97 | 11,087,180 |
2023-04-25 | $12.55 | $12.66 | $12.16 | $12.35 | $12.35 | 8,832,440 |
2023-04-24 | $12.33 | $12.80 | $12.23 | $12.55 | $12.55 | 9,475,300 |
2023-04-21 | $13.48 | $13.49 | $12.28 | $12.39 | $12.39 | 23,838,640 |
2023-04-20 | $13.85 | $14.02 | $13.69 | $13.70 | $13.70 | 11,025,220 |
2023-04-19 | $13.65 | $14.04 | $13.55 | $13.83 | $13.83 | 10,623,950 |
2023-04-18 | $13.95 | $13.97 | $13.57 | $13.78 | $13.78 | 14,079,050 |
2023-04-17 | $14.15 | $14.26 | $13.71 | $14.08 | $14.08 | 19,112,410 |
2023-04-14 | $14.19 | $14.48 | $13.80 | $14.00 | $14.00 | 20,897,540 |
2023-04-13 | $14.03 | $14.72 | $13.91 | $14.26 | $14.26 | 36,778,490 |
2023-04-12 | $13.23 | $13.63 | $13.23 | $13.61 | $13.61 | 8,750,160 |
2023-04-11 | $13.14 | $13.43 | $13.09 | $13.23 | $13.23 | 8,501,280 |
2023-04-10 | $13.85 | $13.85 | $13.20 | $13.20 | $13.20 | 12,721,170 |
2023-04-07 | $13.45 | $13.90 | $13.25 | $13.88 | $13.88 | 12,812,230 |
2023-04-06 | $13.60 | $13.69 | $13.31 | $13.38 | $13.38 | 10,072,890 |
2023-04-05 | $13.64 | $13.64 | $13.64 | $13.64 | $13.64 | 0 |
2023-04-04 | $13.80 | $13.89 | $13.53 | $13.64 | $13.64 | 13,250,790 |
2023-04-03 | $13.91 | $14.08 | $13.65 | $13.95 | $13.95 | 12,299,470 |
2023-03-31 | $13.19 | $13.98 | $12.96 | $13.90 | $13.90 | 14,779,020 |
2023-03-30 | $13.36 | $13.39 | $12.98 | $13.10 | $13.10 | 7,558,210 |
2023-03-29 | $13.61 | $13.67 | $13.31 | $13.37 | $13.37 | 8,617,830 |
2023-03-28 | $13.75 | $13.87 | $13.44 | $13.63 | $13.63 | 8,748,570 |
2023-03-27 | $13.80 | $13.85 | $13.44 | $13.81 | $13.81 | 13,178,480 |
2023-03-24 | $13.65 | $13.80 | $13.38 | $13.71 | $13.71 | 12,479,480 |
2023-03-23 | $13.43 | $13.54 | $13.35 | $13.48 | $13.48 | 8,404,100 |
2023-03-22 | $13.16 | $13.52 | $13.07 | $13.50 | $13.50 | 13,781,520 |
2023-03-21 | $12.69 | $13.20 | $12.52 | $13.19 | $13.19 | 12,256,520 |
2023-03-20 | $12.96 | $13.08 | $12.65 | $12.66 | $12.66 | 7,862,660 |
2023-03-17 | $12.79 | $13.02 | $12.70 | $12.94 | $12.94 | 7,165,900 |
2023-03-16 | $12.70 | $12.94 | $12.50 | $12.60 | $12.60 | 8,359,770 |
2023-03-15 | $13.31 | $13.36 | $12.78 | $12.78 | $12.78 | 9,781,000 |
2023-03-14 | $13.03 | $13.30 | $12.81 | $13.18 | $13.18 | 11,244,360 |
2023-03-13 | $12.83 | $13.14 | $12.58 | $13.14 | $13.14 | 8,548,660 |
2023-03-10 | $12.94 | $13.20 | $12.84 | $12.90 | $12.90 | 8,947,280 |
2023-03-09 | $12.96 | $13.07 | $12.68 | $13.03 | $13.03 | 7,961,100 |
2023-03-08 | $12.45 | $12.98 | $12.33 | $12.90 | $12.90 | 10,176,430 |
2023-03-07 | $13.07 | $13.07 | $12.17 | $12.41 | $12.41 | 12,329,390 |
2023-03-06 | $13.18 | $13.27 | $12.85 | $13.02 | $13.02 | 7,716,840 |
2023-03-03 | $13.30 | $13.33 | $13.02 | $13.18 | $13.18 | 8,524,100 |
2023-03-02 | $13.18 | $13.40 | $13.00 | $13.31 | $13.31 | 12,398,460 |
2023-03-01 | $12.76 | $13.19 | $12.73 | $13.17 | $13.17 | 11,336,140 |
2023-02-28 | $12.86 | $12.99 | $12.60 | $12.80 | $12.80 | 7,023,160 |
2023-02-27 | $13.08 | $13.15 | $12.65 | $12.68 | $12.68 | 9,540,980 |
2023-02-24 | $12.89 | $13.18 | $12.86 | $13.16 | $13.16 | 7,707,900 |
2023-02-23 | $13.18 | $13.25 | $12.84 | $12.95 | $12.95 | 11,421,130 |
2023-02-22 | $12.72 | $13.34 | $12.71 | $13.32 | $13.32 | 12,881,740 |
2023-02-21 | $12.88 | $13.17 | $12.78 | $12.90 | $12.90 | 8,600,700 |
2023-02-20 | $12.81 | $12.94 | $12.59 | $12.86 | $12.86 | 9,102,930 |
2023-02-17 | $12.97 | $13.12 | $12.74 | $12.81 | $12.81 | 12,295,780 |
2023-02-16 | $13.60 | $13.70 | $12.86 | $12.96 | $12.96 | 18,414,340 |
2023-02-15 | $13.01 | $13.79 | $12.95 | $13.68 | $13.68 | 18,614,250 |
2023-02-14 | $13.12 | $13.16 | $12.88 | $12.99 | $12.99 | 11,834,510 |
2023-02-13 | $13.30 | $13.30 | $13.05 | $13.16 | $13.16 | 10,859,180 |
2023-02-10 | $12.88 | $13.40 | $12.83 | $13.23 | $13.23 | 17,597,320 |
2023-02-09 | $12.73 | $12.94 | $12.62 | $12.94 | $12.94 | 8,974,290 |
2023-02-08 | $12.90 | $12.91 | $12.54 | $12.75 | $12.75 | 11,664,220 |
2023-02-07 | $12.56 | $12.88 | $12.44 | $12.86 | $12.86 | 11,484,230 |
2023-02-06 | $12.38 | $12.66 | $12.38 | $12.66 | $12.66 | 9,945,000 |
2023-02-03 | $12.39 | $12.53 | $12.31 | $12.52 | $12.52 | 7,851,150 |
2023-02-02 | $12.50 | $12.55 | $12.36 | $12.39 | $12.39 | 8,405,390 |
2023-02-01 | $12.41 | $12.56 | $12.33 | $12.56 | $12.56 | 8,642,180 |
2023-01-31 | $12.36 | $12.47 | $12.22 | $12.40 | $12.40 | 8,221,310 |
2023-01-30 | $12.32 | $12.50 | $12.22 | $12.50 | $12.50 | 10,573,220 |
2023-01-20 | $12.15 | $12.29 | $12.15 | $12.26 | $12.26 | 6,944,420 |
2023-01-19 | $12.01 | $12.23 | $12.00 | $12.18 | $12.18 | 7,208,850 |
2023-01-18 | $11.88 | $12.14 | $11.75 | $12.08 | $12.08 | 9,030,310 |
2023-01-17 | $11.88 | $12.12 | $11.81 | $11.89 | $11.89 | 8,375,870 |
2023-01-16 | $11.90 | $12.06 | $11.80 | $11.88 | $11.88 | 8,048,180 |
2023-01-13 | $11.90 | $12.04 | $11.80 | $12.04 | $12.04 | 8,999,180 |
2023-01-12 | $11.62 | $11.95 | $11.50 | $11.90 | $11.90 | 8,459,430 |
2023-01-11 | $11.77 | $11.83 | $11.55 | $11.56 | $11.56 | 5,716,800 |
2023-01-10 | $11.88 | $11.96 | $11.76 | $11.80 | $11.80 | 5,659,590 |
2023-01-09 | $12.01 | $12.26 | $11.92 | $11.95 | $11.95 | 8,094,180 |
2023-01-06 | $11.81 | $12.14 | $11.81 | $11.95 | $11.95 | 8,754,780 |
2023-01-05 | $11.78 | $11.83 | $11.61 | $11.79 | $11.79 | 5,506,400 |
2023-01-04 | $11.61 | $11.85 | $11.55 | $11.80 | $11.80 | 7,592,040 |
2023-01-03 | $11.21 | $11.66 | $11.17 | $11.61 | $11.61 | 7,789,670 |
2023-01-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
2022-12-30 | $11.06 | $11.35 | $11.06 | $11.28 | $11.28 | 4,994,880 |
2022-12-29 | $11.17 | $11.31 | $11.03 | $11.04 | $11.04 | 5,051,800 |
2022-12-28 | $11.42 | $11.45 | $11.15 | $11.25 | $11.25 | 5,006,450 |
2022-12-27 | $11.58 | $11.65 | $11.35 | $11.48 | $11.48 | 5,147,550 |
2022-12-26 | $11.31 | $11.63 | $11.27 | $11.57 | $11.57 | 6,338,230 |
2022-12-23 | $11.04 | $11.52 | $11.00 | $11.39 | $11.39 | 8,525,910 |
2022-12-22 | $11.45 | $11.57 | $11.05 | $11.07 | $11.07 | 6,095,380 |
2022-12-21 | $11.44 | $11.59 | $11.25 | $11.44 | $11.44 | 5,465,120 |
2022-12-20 | $11.80 | $11.95 | $11.43 | $11.53 | $11.53 | 7,411,960 |
2022-12-19 | $11.66 | $12.11 | $11.60 | $11.93 | $11.93 | 10,993,320 |
2022-12-16 | $11.85 | $11.86 | $11.58 | $11.59 | $11.59 | 8,070,990 |
2022-12-15 | $11.80 | $12.15 | $11.79 | $11.96 | $11.96 | 7,782,060 |
2022-12-14 | $12.13 | $12.13 | $11.74 | $11.83 | $11.83 | 9,843,690 |
2022-12-13 | $11.89 | $12.18 | $11.66 | $12.18 | $12.18 | 14,151,300 |
2022-12-12 | $11.85 | $12.10 | $11.77 | $12.00 | $12.00 | 9,364,440 |
2022-12-09 | $11.99 | $12.12 | $11.86 | $11.95 | $11.95 | 12,691,380 |
2022-12-08 | $12.46 | $12.48 | $11.98 | $12.06 | $12.06 | 15,821,780 |
2022-12-07 | $12.57 | $12.84 | $12.31 | $12.57 | $12.57 | 19,335,680 |
2022-12-06 | $13.14 | $13.35 | $12.45 | $12.67 | $12.67 | 31,299,860 |
2022-12-05 | $13.25 | $14.20 | $13.25 | $13.64 | $13.64 | 44,093,140 |
2022-12-01 | $12.08 | $12.46 | $11.89 | $12.26 | $12.26 | 15,300,390 |
2022-11-30 | $12.51 | $12.52 | $11.99 | $12.10 | $12.10 | 19,857,060 |
2022-11-29 | $12.30 | $12.82 | $12.15 | $12.68 | $12.68 | 23,662,010 |
2022-11-28 | $12.49 | $13.16 | $12.31 | $12.54 | $12.54 | 33,459,100 |
2022-11-25 | $11.51 | $12.06 | $11.43 | $12.05 | $12.05 | 19,684,700 |
2022-11-24 | $11.26 | $12.15 | $11.26 | $11.61 | $11.61 | 17,914,830 |
2022-11-23 | $11.96 | $12.37 | $11.34 | $11.40 | $11.40 | 27,373,550 |
2022-11-22 | $11.10 | $11.68 | $11.05 | $11.43 | $11.43 | 15,031,190 |
2022-11-21 | $11.17 | $11.18 | $10.99 | $11.15 | $11.15 | 5,198,400 |
2022-11-18 | $11.21 | $11.44 | $11.18 | $11.22 | $11.22 | 8,049,000 |
2022-11-17 | $11.24 | $11.24 | $11.00 | $11.21 | $11.21 | 4,539,510 |
2022-11-16 | $11.16 | $11.31 | $11.06 | $11.15 | $11.15 | 5,610,100 |
2022-11-15 | $10.85 | $11.14 | $10.81 | $11.11 | $11.11 | 5,532,000 |
2022-11-14 | $10.75 | $10.92 | $10.58 | $10.88 | $10.88 | 4,550,200 |
2022-11-11 | $11.04 | $11.25 | $10.81 | $10.83 | $10.83 | 6,968,700 |
2022-11-10 | $10.94 | $11.09 | $10.70 | $10.90 | $10.90 | 5,021,400 |
2022-11-09 | $11.10 | $11.17 | $11.00 | $11.01 | $11.01 | 3,466,940 |
2022-11-08 | $10.99 | $11.11 | $10.78 | $11.11 | $11.11 | 4,543,920 |
2022-11-07 | $11.12 | $11.27 | $10.99 | $11.04 | $11.04 | 5,136,540 |
2022-11-04 | $11.04 | $11.19 | $10.99 | $11.16 | $11.16 | 5,361,690 |
2022-11-03 | $11.15 | $11.20 | $10.92 | $11.07 | $11.07 | 5,409,700 |
2022-11-02 | $11.10 | $11.33 | $11.01 | $11.18 | $11.18 | 6,615,560 |
2022-11-01 | $10.80 | $10.99 | $10.76 | $10.98 | $10.98 | 4,750,760 |
2022-10-31 | $10.50 | $10.96 | $10.44 | $10.80 | $10.80 | 5,970,550 |
2022-10-28 | $11.03 | $11.08 | $10.42 | $10.50 | $10.50 | 6,849,560 |
2022-10-27 | $10.91 | $11.27 | $10.83 | $11.06 | $11.06 | 7,402,430 |
2022-10-26 | $10.50 | $10.97 | $10.41 | $10.93 | $10.93 | 6,006,370 |
2022-10-25 | $10.62 | $10.71 | $10.31 | $10.43 | $10.43 | 4,750,900 |
2022-10-24 | $10.69 | $11.00 | $10.58 | $10.65 | $10.65 | 5,552,240 |
2022-10-21 | $10.57 | $11.29 | $10.42 | $10.78 | $10.78 | 6,860,110 |
2022-10-20 | $10.54 | $10.74 | $10.39 | $10.54 | $10.54 | 4,023,310 |
2022-10-19 | $10.60 | $10.72 | $10.50 | $10.61 | $10.61 | 3,487,300 |
2022-10-18 | $10.60 | $10.75 | $10.54 | $10.66 | $10.66 | 3,924,900 |
2022-10-17 | $10.45 | $10.64 | $10.38 | $10.59 | $10.59 | 4,178,780 |
2022-10-14 | $10.31 | $10.54 | $10.31 | $10.46 | $10.46 | 4,397,300 |
2022-10-13 | $10.14 | $10.44 | $10.13 | $10.35 | $10.35 | 4,852,490 |
2022-10-12 | $9.95 | $10.24 | $9.77 | $10.23 | $10.23 | 4,687,670 |
2022-10-11 | $9.76 | $9.98 | $9.59 | $9.95 | $9.95 | 3,512,650 |
2022-10-10 | $9.71 | $9.89 | $9.66 | $9.73 | $9.73 | 3,531,410 |
2022-09-30 | $9.90 | $9.95 | $9.70 | $9.77 | $9.77 | 3,271,070 |
2022-09-29 | $10.03 | $10.14 | $9.80 | $9.89 | $9.89 | 3,567,400 |
2022-09-28 | $10.32 | $10.37 | $9.92 | $9.98 | $9.98 | 4,171,380 |
2022-09-27 | $10.11 | $10.39 | $10.11 | $10.34 | $10.34 | 3,452,290 |
2022-09-26 | $10.30 | $10.32 | $10.07 | $10.11 | $10.11 | 3,976,960 |
2022-09-23 | $10.72 | $10.72 | $10.34 | $10.41 | $10.41 | 4,225,200 |
2022-09-22 | $10.44 | $10.89 | $10.39 | $10.70 | $10.70 | 6,006,200 |
2022-09-21 | $10.32 | $10.66 | $10.08 | $10.55 | $10.55 | 6,820,550 |
2022-09-20 | $10.24 | $10.53 | $10.24 | $10.37 | $10.37 | 4,115,350 |
2022-09-19 | $10.48 | $10.54 | $10.19 | $10.21 | $10.21 | 5,666,520 |
2022-09-16 | $10.73 | $10.87 | $10.43 | $10.49 | $10.49 | 5,533,910 |
2022-09-15 | $11.27 | $11.42 | $10.56 | $10.73 | $10.73 | 10,574,080 |
2022-09-14 | $11.56 | $11.73 | $11.13 | $11.26 | $11.26 | 9,078,360 |
2022-09-13 | $11.87 | $11.98 | $11.61 | $11.76 | $11.76 | 7,067,900 |
2022-09-12 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
2022-09-09 | $12.15 | $12.30 | $11.80 | $11.86 | $11.86 | 9,500,920 |
2022-09-08 | $12.60 | $12.85 | $12.17 | $12.22 | $12.22 | 10,594,180 |
2022-09-07 | $12.28 | $12.75 | $12.23 | $12.58 | $12.58 | 12,524,680 |
2022-09-06 | $12.71 | $12.72 | $11.93 | $12.33 | $12.33 | 10,850,960 |
2022-09-05 | $12.46 | $12.65 | $12.19 | $12.43 | $12.43 | 8,299,320 |
2022-09-02 | $11.94 | $12.60 | $11.94 | $12.51 | $12.51 | 12,874,540 |
2022-09-01 | $11.99 | $12.33 | $11.90 | $12.06 | $12.06 | 10,412,100 |
2022-08-31 | $12.74 | $12.87 | $11.93 | $11.98 | $11.98 | 16,465,020 |
2022-08-30 | $13.11 | $13.25 | $12.65 | $12.77 | $12.77 | 17,829,750 |
2022-08-29 | $11.80 | $13.26 | $11.71 | $13.15 | $13.15 | 33,641,360 |
2022-08-26 | $11.57 | $11.85 | $11.30 | $11.40 | $11.40 | 6,587,640 |
2022-08-25 | $11.95 | $12.12 | $11.44 | $11.60 | $11.60 | 9,483,920 |
2022-08-24 | $12.59 | $12.83 | $11.90 | $11.91 | $11.91 | 13,938,470 |
2022-08-23 | $12.00 | $12.56 | $11.92 | $12.49 | $12.49 | 12,558,150 |
2022-08-22 | $12.12 | $12.42 | $11.91 | $12.06 | $12.06 | 9,946,610 |
2022-08-19 | $12.64 | $12.95 | $12.17 | $12.20 | $12.20 | 15,077,120 |
2022-08-18 | $12.81 | $13.06 | $12.48 | $12.63 | $12.63 | 15,495,650 |
2022-08-17 | $12.72 | $13.45 | $12.72 | $12.84 | $12.84 | 17,149,020 |
2022-08-16 | $12.51 | $12.90 | $12.41 | $12.58 | $12.58 | 14,710,770 |
2022-08-15 | $11.99 | $12.60 | $11.76 | $12.56 | $12.56 | 16,594,390 |
2022-08-12 | $11.91 | $12.24 | $11.76 | $11.85 | $11.85 | 8,152,690 |
2022-08-11 | $12.04 | $12.36 | $11.89 | $11.98 | $11.98 | 10,467,500 |
2022-08-10 | $11.68 | $11.91 | $11.58 | $11.88 | $11.88 | 6,682,380 |
2022-08-09 | $11.92 | $12.05 | $11.71 | $11.83 | $11.83 | 5,648,520 |
2022-08-08 | $11.77 | $11.99 | $11.61 | $11.95 | $11.95 | 6,223,240 |
2022-08-05 | $12.00 | $12.08 | $11.60 | $11.79 | $11.79 | 8,016,980 |
2022-08-04 | $11.78 | $12.02 | $11.66 | $11.95 | $11.95 | 6,313,510 |
2022-08-03 | $11.74 | $12.17 | $11.61 | $11.64 | $11.64 | 10,213,070 |
2022-08-02 | $12.00 | $12.08 | $11.44 | $11.62 | $11.62 | 12,353,450 |
2022-08-01 | $12.63 | $12.67 | $12.03 | $12.11 | $12.11 | 13,116,540 |
2022-07-29 | $12.43 | $13.16 | $12.43 | $12.60 | $12.60 | 16,650,380 |
2022-07-28 | $12.60 | $12.88 | $12.37 | $12.38 | $12.38 | 7,808,900 |
2022-07-27 | $12.38 | $12.76 | $12.38 | $12.57 | $12.57 | 7,602,380 |
2022-07-26 | $12.57 | $12.66 | $12.21 | $12.48 | $12.48 | 8,377,950 |
2022-07-25 | $13.13 | $13.20 | $12.43 | $12.51 | $12.51 | 8,424,380 |
2022-07-22 | $12.91 | $13.13 | $12.56 | $12.78 | $12.78 | 8,645,010 |
2022-07-21 | $12.71 | $13.07 | $12.71 | $12.83 | $12.83 | 9,574,770 |
2022-07-20 | $13.17 | $13.18 | $12.56 | $12.90 | $12.90 | 13,038,770 |
2022-07-19 | $13.40 | $13.58 | $12.90 | $13.05 | $13.05 | 19,549,400 |
2022-07-18 | $13.18 | $13.95 | $13.05 | $13.42 | $13.42 | 18,301,610 |
2022-07-15 | $13.52 | $14.05 | $13.30 | $13.50 | $13.50 | 21,538,620 |
2022-07-14 | $13.38 | $14.20 | $13.22 | $13.43 | $13.43 | 25,310,440 |
2022-07-13 | $12.51 | $13.93 | $12.51 | $13.39 | $13.39 | 27,820,760 |
2022-07-12 | $12.34 | $13.29 | $12.30 | $12.50 | $12.50 | 23,805,220 |
2022-07-11 | $12.68 | $13.50 | $12.43 | $12.91 | $12.91 | 36,300,940 |
2022-07-08 | $12.60 | $13.63 | $12.60 | $12.65 | $12.65 | 34,788,300 |
2022-07-07 | $11.11 | $11.54 | $10.88 | $11.36 | $11.36 | 11,975,050 |
2022-07-06 | $10.72 | $11.36 | $10.59 | $11.14 | $11.14 | 11,245,070 |
2022-07-05 | $11.05 | $11.05 | $10.59 | $10.75 | $10.75 | 7,218,240 |
2022-07-04 | $10.55 | $11.28 | $10.39 | $11.08 | $11.08 | 12,015,080 |
2022-07-01 | $10.36 | $10.56 | $10.34 | $10.41 | $10.41 | 3,280,140 |
2022-06-30 | $10.23 | $10.58 | $10.23 | $10.42 | $10.42 | 6,031,000 |
2022-06-29 | $10.40 | $10.55 | $10.23 | $10.26 | $10.26 | 5,704,380 |
2022-06-28 | $10.15 | $10.42 | $10.10 | $10.38 | $10.38 | 7,422,750 |
2022-06-27 | $10.01 | $10.34 | $10.01 | $10.21 | $10.21 | 6,467,840 |
2022-06-24 | $10.18 | $10.21 | $9.94 | $10.01 | $10.01 | 6,345,050 |
2022-06-23 | $10.14 | $10.20 | $9.96 | $10.13 | $10.13 | 4,600,620 |
2022-06-22 | $10.15 | $10.34 | $10.06 | $10.09 | $10.09 | 5,617,470 |
2022-06-21 | $10.04 | $10.28 | $9.95 | $10.22 | $10.22 | 6,873,950 |
2022-06-20 | $10.01 | $10.14 | $9.97 | $10.03 | $10.03 | 3,884,950 |
2022-06-17 | $10.00 | $10.13 | $9.87 | $10.00 | $10.00 | 4,413,890 |
2022-06-16 | $10.09 | $10.19 | $10.02 | $10.07 | $10.07 | 3,967,800 |
2022-06-15 | $10.18 | $10.42 | $10.06 | $10.09 | $10.09 | 7,070,210 |
2022-06-14 | $10.16 | $10.25 | $9.80 | $10.17 | $10.17 | 5,442,740 |
2022-06-13 | $10.17 | $10.34 | $10.03 | $10.29 | $10.29 | 6,416,800 |
2022-06-10 | $9.67 | $10.41 | $9.61 | $10.25 | $10.25 | 11,106,340 |
2022-06-09 | $10.01 | $10.01 | $9.67 | $9.68 | $9.68 | 5,880,060 |
2022-06-08 | $9.97 | $10.12 | $9.74 | $10.01 | $10.01 | 6,044,440 |
2022-06-07 | $10.10 | $10.11 | $9.85 | $9.97 | $9.97 | 5,080,700 |
2022-06-06 | $9.81 | $10.11 | $9.80 | $10.11 | $10.11 | 6,463,020 |
2022-06-02 | $9.61 | $9.78 | $9.40 | $9.78 | $9.78 | 6,313,940 |
2022-06-01 | $9.56 | $9.71 | $9.50 | $9.63 | $9.63 | 4,421,400 |
2022-05-31 | $9.69 | $9.69 | $9.44 | $9.57 | $9.57 | 5,608,440 |
2022-05-30 | $9.58 | $9.74 | $9.40 | $9.67 | $9.67 | 4,715,800 |
2022-05-27 | $9.79 | $9.82 | $9.46 | $9.58 | $9.58 | 6,408,760 |
2022-05-26 | $9.83 | $9.86 | $9.40 | $9.78 | $9.78 | 6,604,970 |
2022-05-25 | $9.64 | $9.92 | $9.60 | $9.85 | $9.85 | 5,271,670 |
2022-05-24 | $10.31 | $10.42 | $9.62 | $9.64 | $9.64 | 9,220,350 |
2022-05-23 | $10.15 | $10.43 | $10.09 | $10.37 | $10.37 | 8,322,030 |
2022-05-20 | $10.22 | $10.39 | $9.96 | $10.16 | $10.16 | 7,824,050 |
2022-05-19 | $10.38 | $10.38 | $10.11 | $10.22 | $10.22 | 6,850,420 |
2022-05-18 | $10.60 | $10.68 | $10.37 | $10.42 | $10.42 | 6,069,260 |
2022-05-17 | $11.12 | $11.15 | $10.50 | $10.60 | $10.60 | 9,033,590 |
2022-05-16 | $10.97 | $11.66 | $10.91 | $11.20 | $11.20 | 10,703,390 |
2022-05-13 | $11.05 | $11.19 | $10.50 | $11.01 | $11.01 | 15,638,130 |
2022-05-12 | $11.00 | $12.04 | $10.73 | $11.34 | $11.34 | 19,260,190 |
2022-05-11 | $11.54 | $11.57 | $10.96 | $11.00 | $11.00 | 17,181,800 |
2022-05-10 | $12.17 | $13.05 | $11.20 | $11.57 | $11.57 | 23,904,070 |
2022-05-09 | $11.00 | $11.64 | $10.35 | $11.64 | $11.64 | 8,631,650 |
2022-04-26 | $10.80 | $10.84 | $9.44 | $9.70 | $9.70 | 11,893,300 |
2022-04-25 | $11.80 | $12.03 | $10.32 | $10.63 | $10.63 | 12,329,340 |
2022-04-22 | $11.80 | $12.12 | $11.49 | $11.94 | $11.94 | 6,781,120 |
2022-04-21 | $11.95 | $12.29 | $11.62 | $11.80 | $11.80 | 8,011,160 |
2022-04-20 | $11.92 | $12.09 | $11.86 | $11.96 | $11.96 | 4,347,040 |
2022-04-19 | $11.97 | $12.12 | $11.80 | $11.97 | $11.97 | 6,011,940 |
2022-04-18 | $11.34 | $12.10 | $11.05 | $12.02 | $12.02 | 12,344,200 |
2022-04-15 | $10.88 | $11.34 | $10.57 | $11.31 | $11.31 | 9,027,040 |
2022-04-14 | $10.96 | $11.22 | $10.79 | $10.87 | $10.87 | 5,941,580 |
2022-04-13 | $10.76 | $11.08 | $10.55 | $10.92 | $10.92 | 7,534,630 |
2022-04-12 | $10.20 | $10.78 | $9.94 | $10.77 | $10.77 | 7,247,090 |
2022-04-11 | $10.61 | $10.61 | $9.98 | $10.12 | $10.12 | 8,397,280 |
2022-04-08 | $11.05 | $11.07 | $10.52 | $10.62 | $10.62 | 8,055,610 |
2022-04-07 | $11.21 | $11.35 | $10.85 | $11.18 | $11.18 | 10,796,290 |
2022-04-06 | $10.50 | $11.28 | $10.48 | $11.19 | $11.19 | 12,359,240 |
2022-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2022-04-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
2022-04-01 | $10.61 | $10.75 | $10.50 | $10.62 | $10.62 | 5,778,740 |
2022-03-31 | $10.85 | $10.85 | $10.56 | $10.68 | $10.68 | 4,933,780 |
2022-03-30 | $10.76 | $11.04 | $10.71 | $10.86 | $10.86 | 6,360,110 |
2022-03-29 | $10.93 | $10.98 | $10.57 | $10.69 | $10.69 | 5,787,290 |
2022-03-28 | $11.11 | $11.14 | $10.80 | $10.95 | $10.95 | 6,116,210 |
2022-03-25 | $11.05 | $11.20 | $11.01 | $11.11 | $11.11 | 4,514,560 |
2022-03-24 | $11.43 | $11.43 | $10.90 | $11.08 | $11.08 | 10,307,240 |
2022-03-23 | $11.21 | $11.50 | $11.08 | $11.45 | $11.45 | 9,694,030 |
2022-03-22 | $11.51 | $11.56 | $10.98 | $11.19 | $11.19 | 10,922,420 |
2022-03-21 | $11.56 | $11.84 | $11.39 | $11.59 | $11.59 | 8,808,770 |
2022-03-18 | $11.89 | $11.89 | $11.40 | $11.56 | $11.56 | 11,523,880 |
2022-03-17 | $11.90 | $12.44 | $11.78 | $11.97 | $11.97 | 10,735,110 |
2022-03-16 | $12.15 | $12.39 | $11.40 | $11.92 | $11.92 | 11,866,330 |
2022-03-15 | $12.13 | $12.73 | $11.89 | $12.14 | $12.14 | 8,650,440 |
2022-03-14 | $13.35 | $13.35 | $12.47 | $12.54 | $12.54 | 9,053,010 |
2022-03-11 | $13.36 | $13.50 | $13.07 | $13.36 | $13.36 | 6,619,880 |
2022-03-10 | $13.48 | $13.85 | $13.29 | $13.58 | $13.58 | 10,860,920 |
2022-03-09 | $13.72 | $13.78 | $12.48 | $13.28 | $13.28 | 13,412,850 |
2022-03-08 | $14.04 | $14.29 | $13.45 | $13.56 | $13.56 | 11,117,110 |
2022-03-07 | $14.19 | $14.19 | $13.70 | $14.05 | $14.05 | 7,600,830 |
2022-03-04 | $13.97 | $14.34 | $13.88 | $14.20 | $14.20 | 6,341,170 |
2022-03-03 | $13.98 | $14.30 | $13.96 | $14.08 | $14.08 | 8,030,010 |
2022-03-02 | $13.92 | $14.17 | $13.80 | $14.02 | $14.02 | 6,368,040 |
2022-03-01 | $13.81 | $14.39 | $13.81 | $14.03 | $14.03 | 7,485,340 |
2022-02-28 | $13.99 | $14.11 | $13.71 | $13.87 | $13.87 | 7,985,320 |
2022-02-25 | $13.73 | $14.41 | $13.69 | $14.11 | $14.11 | 14,716,630 |
2022-02-24 | $13.73 | $14.08 | $13.30 | $13.50 | $13.50 | 14,181,400 |
2022-02-23 | $13.78 | $13.97 | $13.59 | $13.84 | $13.84 | 9,950,220 |
2022-02-22 | $13.62 | $14.13 | $13.46 | $13.78 | $13.78 | 19,207,510 |
2022-02-21 | $13.18 | $13.67 | $13.10 | $13.62 | $13.62 | 12,443,000 |
2022-02-18 | $12.85 | $13.46 | $12.71 | $13.22 | $13.22 | 13,918,840 |
2022-02-17 | $12.15 | $12.85 | $12.14 | $12.85 | $12.85 | 13,006,490 |
2022-02-16 | $12.20 | $12.42 | $12.20 | $12.33 | $12.33 | 5,241,750 |
2022-02-15 | $12.40 | $12.44 | $12.11 | $12.22 | $12.22 | 4,796,680 |
2022-02-14 | $12.06 | $12.33 | $11.97 | $12.29 | $12.29 | 7,217,020 |
2022-02-11 | $12.22 | $12.50 | $12.05 | $12.15 | $12.15 | 9,403,830 |
2022-02-10 | $12.02 | $12.62 | $11.93 | $12.30 | $12.30 | 11,772,150 |
2022-02-09 | $11.78 | $12.10 | $11.58 | $12.08 | $12.08 | 8,635,760 |
2022-02-08 | $11.16 | $11.87 | $10.91 | $11.77 | $11.77 | 12,203,550 |
2022-02-07 | $11.70 | $11.70 | $10.42 | $11.20 | $11.20 | 16,150,430 |
2022-02-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
2022-02-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
2022-02-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
2022-02-01 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
2022-01-28 | $12.13 | $12.35 | $11.50 | $12.35 | $12.35 | 11,824,100 |
2022-01-27 | $11.59 | $12.85 | $11.44 | $12.05 | $12.05 | 17,749,550 |
2022-01-26 | $11.28 | $11.65 | $11.24 | $11.60 | $11.60 | 6,983,740 |
2022-01-25 | $11.84 | $11.86 | $11.23 | $11.23 | $11.23 | 6,808,610 |
2022-01-24 | $11.98 | $12.13 | $11.68 | $11.86 | $11.86 | 6,319,820 |
2022-01-21 | $12.27 | $12.47 | $11.95 | $11.99 | $11.99 | 7,244,410 |
2022-01-20 | $12.88 | $12.89 | $12.22 | $12.32 | $12.32 | 9,953,600 |
2022-01-19 | $12.43 | $12.95 | $12.40 | $12.88 | $12.88 | 9,466,050 |
2022-01-18 | $12.81 | $12.84 | $12.46 | $12.52 | $12.52 | 9,048,880 |
2022-01-17 | $12.33 | $12.82 | $12.24 | $12.80 | $12.80 | 9,629,850 |
2022-01-14 | $12.45 | $12.71 | $12.17 | $12.24 | $12.24 | 6,944,130 |
2022-01-13 | $12.74 | $12.89 | $12.56 | $12.56 | $12.56 | 5,671,470 |
2022-01-12 | $12.67 | $13.01 | $12.62 | $12.80 | $12.80 | 6,113,750 |
2022-01-11 | $12.71 | $12.85 | $12.46 | $12.61 | $12.61 | 5,218,550 |
2022-01-10 | $12.34 | $12.77 | $12.30 | $12.72 | $12.72 | 6,638,750 |
2022-01-07 | $13.14 | $13.27 | $12.46 | $12.46 | $12.46 | 17,013,980 |
2022-01-06 | $13.53 | $13.55 | $12.80 | $13.23 | $13.23 | 13,675,610 |
2022-01-05 | $13.24 | $13.68 | $13.17 | $13.59 | $13.59 | 17,831,080 |
2022-01-04 | $13.16 | $13.31 | $13.06 | $13.24 | $13.24 | 7,965,180 |
2022-01-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
2021-12-31 | $13.28 | $13.43 | $13.08 | $13.11 | $13.11 | 8,571,660 |
2021-12-30 | $13.04 | $13.35 | $12.98 | $13.30 | $13.30 | 7,757,560 |
2021-12-29 | $13.41 | $13.45 | $12.97 | $13.03 | $13.03 | 9,622,560 |
2021-12-28 | $12.96 | $13.49 | $12.91 | $13.41 | $13.41 | 8,566,340 |
2021-12-27 | $13.00 | $13.34 | $12.87 | $13.00 | $13.00 | 9,267,080 |
2021-12-24 | $14.03 | $14.10 | $13.13 | $13.14 | $13.14 | 17,771,420 |
2021-12-22 | $13.89 | $14.03 | $13.73 | $13.93 | $13.93 | 12,854,060 |
2021-12-21 | $14.06 | $14.12 | $13.76 | $13.86 | $13.86 | 15,187,440 |
2021-12-20 | $14.55 | $14.95 | $13.84 | $14.07 | $14.07 | 30,629,690 |
2021-12-17 | $15.27 | $16.27 | $15.02 | $15.28 | $15.28 | 36,224,700 |
2021-12-16 | $14.98 | $15.55 | $14.77 | $15.30 | $15.30 | 29,020,330 |
2021-12-15 | $14.37 | $15.58 | $14.25 | $15.00 | $15.00 | 36,862,190 |
2021-12-14 | $14.35 | $14.81 | $14.32 | $14.57 | $14.57 | 19,284,050 |
2021-12-13 | $14.49 | $14.85 | $14.07 | $14.48 | $14.48 | 24,159,300 |
2021-12-08 | $12.94 | $13.67 | $12.78 | $13.65 | $13.65 | 14,257,640 |
2021-12-07 | $13.40 | $13.45 | $12.84 | $12.98 | $12.98 | 12,493,260 |
2021-12-06 | $13.60 | $13.69 | $13.04 | $13.31 | $13.31 | 14,389,550 |
2021-12-03 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 16,087,700 |
2021-12-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 21,738,580 |
2021-12-01 | $14.10 | $14.99 | $14.02 | $14.20 | $14.20 | 34,480,530 |
2021-11-30 | $13.78 | $14.33 | $13.52 | $13.93 | $13.93 | 28,985,380 |
2021-11-29 | $13.00 | $13.84 | $12.95 | $13.60 | $13.60 | 22,414,790 |
2021-11-26 | $13.30 | $13.71 | $12.92 | $13.29 | $13.29 | 22,256,820 |
2021-11-25 | $14.22 | $14.50 | $13.44 | $13.47 | $13.47 | 35,738,590 |
2021-11-24 | $13.05 | $13.62 | $12.87 | $13.57 | $13.57 | 25,773,750 |
2021-11-23 | $12.87 | $13.39 | $12.75 | $13.06 | $13.06 | 17,975,580 |
2021-11-22 | $12.89 | $13.16 | $12.74 | $13.01 | $13.01 | 17,002,450 |
2021-11-19 | $12.91 | $13.07 | $12.74 | $12.90 | $12.90 | 16,507,990 |
2021-11-18 | $13.48 | $13.58 | $12.97 | $13.00 | $13.00 | 20,213,110 |
2021-11-17 | $13.05 | $13.46 | $13.05 | $13.42 | $13.42 | 26,883,830 |
2021-11-16 | $12.07 | $14.39 | $12.00 | $13.36 | $13.36 | 47,458,010 |
2021-11-15 | $12.39 | $12.68 | $12.00 | $12.03 | $12.03 | 22,725,610 |
2021-11-12 | $11.56 | $12.36 | $11.42 | $12.30 | $12.30 | 20,342,100 |
2021-11-11 | $11.39 | $11.56 | $11.39 | $11.51 | $11.51 | 7,321,300 |
2021-11-10 | $11.58 | $11.61 | $11.21 | $11.42 | $11.42 | 9,653,210 |
2021-11-09 | $11.50 | $11.78 | $11.36 | $11.59 | $11.59 | 11,347,330 |
2021-11-08 | $11.79 | $11.81 | $11.34 | $11.43 | $11.43 | 13,708,250 |
2021-11-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 17,605,150 |
2021-11-04 | $12.35 | $12.78 | $12.23 | $12.60 | $12.60 | 16,782,350 |
2021-11-03 | $12.50 | $13.00 | $12.03 | $12.36 | $12.36 | 17,199,520 |
2021-11-02 | $13.32 | $13.44 | $12.28 | $12.32 | $12.32 | 24,010,670 |
2021-11-01 | $13.30 | $13.74 | $12.78 | $13.51 | $13.51 | 17,852,030 |
2021-10-29 | $12.94 | $13.66 | $12.56 | $13.15 | $13.15 | 17,897,460 |
2021-10-28 | $13.80 | $13.80 | $12.40 | $13.17 | $13.17 | 22,007,920 |
2021-10-27 | $14.03 | $14.38 | $13.61 | $13.81 | $13.81 | 21,922,640 |
2021-10-26 | $13.79 | $14.50 | $13.38 | $13.85 | $13.85 | 22,186,910 |
2021-10-25 | $13.04 | $13.96 | $12.90 | $13.79 | $13.79 | 19,186,940 |
2021-10-22 | $13.58 | $13.64 | $12.87 | $12.92 | $12.92 | 11,725,600 |
2021-10-21 | $13.89 | $13.98 | $13.33 | $13.35 | $13.35 | 17,450,000 |
2021-10-20 | $13.54 | $14.21 | $13.47 | $13.92 | $13.92 | 20,091,050 |
2021-10-19 | $13.53 | $14.02 | $13.26 | $13.68 | $13.68 | 21,374,540 |
2021-10-18 | $11.90 | $13.77 | $11.68 | $13.68 | $13.68 | 28,810,000 |
2021-10-15 | $12.18 | $12.34 | $11.89 | $11.91 | $11.91 | 8,893,240 |
2021-10-14 | $11.80 | $12.40 | $11.63 | $12.25 | $12.25 | 12,253,700 |
2021-10-13 | $12.11 | $12.29 | $11.72 | $11.92 | $11.92 | 10,316,840 |
2021-10-12 | $12.61 | $12.64 | $11.85 | $11.99 | $11.99 | 14,398,430 |
2021-10-11 | $13.23 | $13.32 | $12.52 | $12.62 | $12.62 | 17,178,740 |
2021-10-08 | $13.18 | $13.59 | $12.69 | $13.38 | $13.38 | 23,389,920 |
2021-10-07 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
2021-10-06 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
2021-09-30 | $13.06 | $13.48 | $12.77 | $13.01 | $13.01 | 23,931,900 |
2021-09-29 | $12.10 | $13.47 | $12.01 | $12.99 | $12.99 | 31,157,910 |
2021-09-28 | $11.78 | $12.66 | $11.78 | $12.38 | $12.38 | 18,848,640 |
2021-09-27 | $12.40 | $12.62 | $11.58 | $11.67 | $11.67 | 22,710,670 |
2021-09-24 | $13.23 | $13.73 | $12.21 | $12.23 | $12.23 | 36,012,400 |
2021-09-23 | $14.81 | $15.63 | $13.48 | $13.58 | $13.58 | 50,594,650 |
2021-09-22 | $12.11 | $14.30 | $12.10 | $13.75 | $13.75 | 37,565,270 |
2021-09-21 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
2021-09-20 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
2021-09-17 | $11.81 | $13.12 | $11.51 | $12.46 | $12.46 | 26,321,880 |
2021-09-16 | $11.80 | $12.15 | $11.45 | $11.92 | $11.92 | 19,421,360 |
2021-09-15 | $11.67 | $12.37 | $11.46 | $12.37 | $12.37 | 23,023,620 |
2021-09-14 | $11.76 | $12.09 | $11.59 | $11.69 | $11.69 | 12,875,640 |
2021-09-13 | $11.46 | $11.87 | $11.17 | $11.82 | $11.82 | 14,865,140 |
2021-09-10 | $11.76 | $11.94 | $11.38 | $11.43 | $11.43 | 8,520,390 |
2021-09-09 | $11.78 | $11.89 | $11.56 | $11.66 | $11.66 | 11,220,730 |
2021-09-08 | $11.97 | $12.01 | $11.69 | $11.89 | $11.89 | 12,232,240 |
2021-09-07 | $11.75 | $12.15 | $11.61 | $11.98 | $11.98 | 19,133,010 |
2021-09-06 | $11.62 | $12.25 | $11.41 | $12.00 | $12.00 | 28,581,200 |
2021-09-03 | $10.67 | $11.65 | $10.62 | $11.27 | $11.27 | 22,579,490 |
2021-09-02 | $10.27 | $10.59 | $10.11 | $10.49 | $10.49 | 6,498,560 |
2021-09-01 | $10.32 | $10.45 | $10.01 | $10.24 | $10.24 | 7,014,650 |
2021-08-31 | $10.58 | $10.65 | $10.24 | $10.38 | $10.38 | 7,177,980 |
2021-08-30 | $10.44 | $10.85 | $10.44 | $10.62 | $10.62 | 8,160,700 |
2021-08-27 | $10.44 | $10.69 | $10.32 | $10.52 | $10.52 | 8,225,430 |
2021-08-26 | $10.84 | $10.89 | $10.30 | $10.30 | $10.30 | 13,846,280 |
2021-08-25 | $10.82 | $11.01 | $10.66 | $10.93 | $10.93 | 8,308,940 |
2021-08-24 | $11.23 | $11.25 | $10.87 | $10.93 | $10.93 | 10,655,490 |
2021-08-23 | $10.98 | $11.28 | $10.90 | $11.21 | $11.21 | 11,772,330 |
2021-08-20 | $10.86 | $11.09 | $10.66 | $10.95 | $10.95 | 11,801,300 |
2021-08-19 | $11.02 | $11.28 | $10.87 | $10.96 | $10.96 | 11,691,760 |
2021-08-18 | $11.33 | $11.46 | $10.89 | $11.14 | $11.14 | 17,055,700 |
2021-08-17 | $12.17 | $12.23 | $11.36 | $11.41 | $11.41 | 22,011,630 |
2021-08-16 | $12.54 | $12.75 | $12.11 | $12.16 | $12.16 | 27,010,720 |
2021-08-13 | $12.34 | $13.30 | $12.04 | $12.65 | $12.65 | 46,936,690 |
2021-08-12 | $12.20 | $13.68 | $11.68 | $12.40 | $12.40 | 55,711,710 |
2021-08-11 | $10.71 | $11.40 | $10.48 | $11.40 | $11.40 | 20,313,090 |
2021-08-10 | $10.57 | $10.84 | $10.48 | $10.82 | $10.82 | 9,523,650 |
2021-08-09 | $10.68 | $10.92 | $10.45 | $10.65 | $10.65 | 9,297,980 |
2021-08-06 | $10.55 | $11.09 | $10.29 | $10.75 | $10.75 | 16,886,440 |
2021-08-05 | $10.64 | $10.67 | $10.38 | $10.53 | $10.53 | 6,767,140 |
2021-08-04 | $10.47 | $10.80 | $10.47 | $10.63 | $10.63 | 9,379,160 |
2021-08-03 | $10.41 | $10.84 | $10.34 | $10.60 | $10.60 | 18,728,610 |
2021-08-02 | $9.76 | $10.40 | $9.65 | $10.40 | $10.40 | 12,950,580 |
2021-07-30 | $9.24 | $9.89 | $9.24 | $9.81 | $9.81 | 9,961,900 |
2021-07-29 | $9.21 | $9.42 | $9.05 | $9.36 | $9.36 | 5,910,370 |
2021-07-28 | $9.90 | $10.08 | $8.93 | $9.06 | $9.06 | 12,019,880 |
2021-07-27 | $10.08 | $10.45 | $9.98 | $10.01 | $10.01 | 10,933,710 |
2021-07-26 | $10.05 | $10.14 | $9.74 | $9.90 | $9.90 | 6,456,880 |
2021-07-23 | $10.41 | $10.63 | $9.99 | $10.07 | $10.07 | 8,424,620 |
2021-07-22 | $10.39 | $10.47 | $10.25 | $10.41 | $10.41 | 6,959,600 |
2021-07-21 | $10.09 | $10.60 | $10.02 | $10.40 | $10.40 | 10,773,690 |
2021-07-20 | $10.14 | $10.15 | $9.78 | $10.06 | $10.06 | 7,146,340 |
2021-07-19 | $10.12 | $10.28 | $9.80 | $10.26 | $10.26 | 6,256,790 |
2021-07-16 | $10.05 | $10.20 | $10.03 | $10.12 | $10.12 | 3,880,400 |
2021-07-15 | $10.44 | $10.52 | $10.00 | $10.11 | $10.11 | 6,992,910 |
2021-07-14 | $10.69 | $10.75 | $10.42 | $10.44 | $10.44 | 5,670,400 |
2021-07-13 | $10.68 | $10.73 | $10.44 | $10.72 | $10.72 | 8,355,620 |
2021-07-12 | $10.07 | $10.82 | $10.03 | $10.69 | $10.69 | 13,164,310 |
2021-07-09 | $10.00 | $10.15 | $9.90 | $9.98 | $9.98 | 4,430,850 |
2021-07-08 | $10.39 | $10.39 | $9.97 | $10.10 | $10.10 | 5,048,890 |
2021-07-07 | $10.39 | $10.39 | $10.13 | $10.28 | $10.28 | 4,709,630 |
2021-07-06 | $10.33 | $10.57 | $10.15 | $10.44 | $10.44 | 7,122,380 |
2021-07-05 | $9.80 | $10.34 | $9.64 | $10.31 | $10.31 | 7,062,080 |
2021-07-02 | $9.92 | $10.24 | $9.82 | $9.85 | $9.85 | 6,564,790 |
2021-07-01 | $10.22 | $10.63 | $9.98 | $10.03 | $10.03 | 9,317,130 |
2021-06-30 | $10.40 | $10.40 | $10.17 | $10.27 | $10.27 | 5,566,960 |
2021-06-29 | $9.91 | $10.35 | $9.88 | $10.34 | $10.34 | 8,945,740 |
2021-06-28 | $9.92 | $10.01 | $9.87 | $9.88 | $9.88 | 3,468,560 |
2021-06-25 | $9.83 | $9.94 | $9.75 | $9.92 | $9.92 | 4,113,010 |
2021-06-24 | $10.18 | $10.19 | $9.83 | $9.86 | $9.86 | 6,258,330 |
2021-06-23 | $10.18 | $10.32 | $10.08 | $10.18 | $10.18 | 6,204,480 |
2021-06-22 | $10.59 | $10.62 | $10.00 | $10.20 | $10.20 | 9,208,100 |
2021-06-21 | $10.48 | $10.90 | $10.37 | $10.62 | $10.62 | 8,348,700 |
2021-06-18 | $10.53 | $10.63 | $10.27 | $10.52 | $10.52 | 6,141,630 |
2021-06-17 | $10.78 | $10.97 | $10.26 | $10.53 | $10.53 | 11,897,460 |
2021-06-16 | $10.45 | $11.01 | $10.39 | $10.86 | $10.86 | 12,954,810 |
2021-06-15 | $10.32 | $10.86 | $10.14 | $10.52 | $10.52 | 11,307,690 |
2021-06-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
2021-06-11 | $10.40 | $10.51 | $10.07 | $10.39 | $10.39 | 11,449,410 |
2021-06-10 | $10.00 | $10.40 | $9.88 | $10.32 | $10.32 | 11,535,880 |
2021-06-09 | $9.75 | $10.05 | $9.63 | $10.00 | $10.00 | 8,064,180 |
2021-06-08 | $9.76 | $9.81 | $9.59 | $9.73 | $9.73 | 4,917,660 |
2021-06-07 | $9.41 | $9.80 | $9.41 | $9.78 | $9.78 | 6,505,290 |
2021-06-04 | $9.57 | $9.58 | $9.38 | $9.42 | $9.42 | 3,987,520 |
2021-06-03 | $9.78 | $9.81 | $9.42 | $9.46 | $9.46 | 6,248,720 |
2021-06-02 | $9.92 | $9.92 | $9.61 | $9.66 | $9.66 | 9,713,070 |
2021-06-01 | $9.70 | $10.36 | $9.62 | $10.12 | $10.12 | 12,398,400 |
2021-05-31 | $9.53 | $9.80 | $9.53 | $9.70 | $9.70 | 5,920,370 |
2021-05-28 | $9.85 | $9.85 | $9.48 | $9.53 | $9.53 | 8,042,390 |
2021-05-27 | $9.86 | $10.07 | $9.77 | $9.96 | $9.89 | 8,779,260 |
2021-05-26 | $9.52 | $10.16 | $9.44 | $9.96 | $9.89 | 15,906,270 |
2021-05-25 | $9.52 | $9.62 | $9.37 | $9.44 | $9.37 | 7,024,680 |
2021-05-24 | $9.65 | $9.75 | $9.46 | $9.56 | $9.49 | 12,026,660 |
2021-05-21 | $8.62 | $10.00 | $8.60 | $9.81 | $9.74 | 20,941,050 |
2021-05-20 | $8.82 | $8.83 | $8.59 | $8.60 | $8.54 | 2,454,430 |
2021-05-19 | $8.88 | $8.88 | $8.77 | $8.78 | $8.72 | 1,705,280 |
2021-05-18 | $8.69 | $8.88 | $8.68 | $8.84 | $8.78 | 2,079,220 |
2021-05-17 | $8.91 | $9.02 | $8.71 | $8.73 | $8.67 | 3,112,440 |
2021-05-14 | $8.80 | $9.06 | $8.79 | $9.00 | $8.93 | 3,905,780 |
2021-05-13 | $8.72 | $8.89 | $8.71 | $8.81 | $8.75 | 2,668,510 |
2021-05-12 | $8.74 | $8.82 | $8.57 | $8.77 | $8.71 | 2,959,850 |
2021-05-11 | $8.66 | $8.96 | $8.56 | $8.79 | $8.73 | 4,254,860 |
2021-05-10 | $8.60 | $8.69 | $8.48 | $8.54 | $8.48 | 2,201,650 |
2021-05-07 | $8.44 | $8.69 | $8.40 | $8.63 | $8.57 | 2,517,320 |
2021-05-06 | $8.49 | $8.49 | $8.40 | $8.43 | $8.37 | 1,504,690 |
2021-05-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.35 | 0 |
2021-05-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.35 | 0 |
2021-04-30 | $8.54 | $8.54 | $8.35 | $8.41 | $8.35 | 1,993,080 |
2021-04-29 | $8.62 | $8.65 | $8.49 | $8.54 | $8.48 | 1,658,310 |
2021-04-28 | $8.60 | $8.60 | $8.46 | $8.52 | $8.46 | 1,855,720 |
2021-04-27 | $8.63 | $8.73 | $8.49 | $8.63 | $8.57 | 1,946,440 |
2021-04-26 | $8.68 | $8.79 | $8.58 | $8.59 | $8.53 | 2,709,330 |
2021-04-23 | $9.11 | $9.11 | $8.70 | $8.72 | $8.66 | 3,157,310 |
2021-04-22 | $8.90 | $9.07 | $8.85 | $9.00 | $8.93 | 2,084,220 |
2021-04-21 | $8.90 | $9.01 | $8.83 | $8.88 | $8.82 | 1,688,410 |
2021-04-20 | $8.97 | $9.06 | $8.91 | $8.93 | $8.86 | 2,115,280 |
2021-04-19 | $8.88 | $9.13 | $8.88 | $9.00 | $8.93 | 3,608,410 |
2021-04-16 | $8.57 | $8.95 | $8.57 | $8.92 | $8.85 | 4,525,010 |
2021-04-15 | $8.48 | $8.60 | $8.43 | $8.54 | $8.48 | 1,857,620 |
2021-04-14 | $8.59 | $8.59 | $8.41 | $8.51 | $8.45 | 1,961,050 |
2021-04-13 | $8.50 | $8.59 | $8.41 | $8.46 | $8.40 | 1,536,960 |
2021-04-12 | $8.76 | $8.76 | $8.52 | $8.54 | $8.48 | 2,110,540 |
2021-04-09 | $8.82 | $8.87 | $8.70 | $8.76 | $8.70 | 1,718,300 |
2021-04-08 | $8.94 | $9.00 | $8.72 | $8.73 | $8.67 | 3,179,300 |
2021-04-07 | $8.90 | $8.97 | $8.83 | $8.96 | $8.89 | 1,926,570 |
2021-04-06 | $8.79 | $8.91 | $8.67 | $8.89 | $8.83 | 3,122,190 |
2021-04-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.71 | 0 |
2021-04-02 | $8.53 | $8.80 | $8.52 | $8.77 | $8.71 | 2,976,850 |
2021-04-01 | $8.62 | $8.63 | $8.51 | $8.55 | $8.49 | 1,738,720 |
2021-03-31 | $8.56 | $8.65 | $8.49 | $8.57 | $8.51 | 1,812,560 |
2021-03-30 | $8.91 | $8.92 | $8.55 | $8.56 | $8.50 | 4,310,620 |
2021-03-29 | $9.09 | $9.19 | $8.90 | $8.92 | $8.85 | 3,524,200 |
2021-03-26 | $9.14 | $9.23 | $9.03 | $9.13 | $9.06 | 3,450,380 |
2021-03-25 | $9.13 | $9.40 | $9.13 | $9.17 | $9.10 | 3,572,490 |
2021-03-24 | $9.02 | $9.49 | $8.97 | $9.14 | $9.07 | 5,919,240 |
2021-03-23 | $9.20 | $9.24 | $8.93 | $9.01 | $8.94 | 3,168,970 |
2021-03-22 | $9.14 | $9.25 | $9.10 | $9.19 | $9.12 | 2,101,670 |
2021-03-19 | $9.13 | $9.31 | $9.11 | $9.16 | $9.09 | 2,670,850 |
2021-03-18 | $9.45 | $9.45 | $9.18 | $9.20 | $9.13 | 3,662,940 |
2021-03-17 | $9.60 | $9.62 | $9.38 | $9.45 | $9.38 | 5,237,960 |
2021-03-16 | $8.99 | $9.62 | $8.91 | $9.60 | $9.53 | 7,552,510 |
2021-03-15 | $9.08 | $9.28 | $8.87 | $8.91 | $8.85 | 3,519,300 |
2021-03-12 | $9.58 | $9.71 | $9.12 | $9.15 | $9.08 | 4,960,120 |
2021-03-11 | $9.05 | $9.42 | $8.86 | $9.39 | $9.32 | 4,012,060 |
2021-03-10 | $9.34 | $9.40 | $9.02 | $9.05 | $8.98 | 2,807,820 |
2021-03-09 | $9.66 | $9.72 | $9.16 | $9.26 | $9.19 | 2,943,500 |
2021-03-08 | $9.68 | $9.82 | $9.53 | $9.55 | $9.48 | 3,221,950 |
2021-03-05 | $9.58 | $9.70 | $9.50 | $9.68 | $9.61 | 3,044,850 |
2021-03-04 | $9.50 | $9.67 | $9.45 | $9.48 | $9.41 | 2,847,850 |
2021-03-03 | $9.56 | $9.68 | $9.41 | $9.58 | $9.51 | 2,516,810 |
2021-03-02 | $9.77 | $9.79 | $9.48 | $9.56 | $9.49 | 3,173,970 |
2021-03-01 | $9.31 | $9.73 | $9.31 | $9.67 | $9.60 | 5,316,940 |
2021-02-26 | $9.07 | $9.37 | $9.06 | $9.25 | $9.18 | 3,452,100 |
2021-02-25 | $9.30 | $9.50 | $9.06 | $9.15 | $9.08 | 3,550,560 |
2021-02-24 | $9.16 | $9.45 | $9.16 | $9.27 | $9.20 | 3,577,900 |
2021-02-23 | $9.31 | $9.46 | $9.12 | $9.14 | $9.07 | 3,364,960 |
2021-02-22 | $9.30 | $9.63 | $9.27 | $9.40 | $9.33 | 5,243,620 |
2021-02-19 | $8.96 | $9.31 | $8.84 | $9.27 | $9.20 | 3,405,680 |
2021-02-18 | $8.64 | $8.97 | $8.64 | $8.92 | $8.85 | 3,925,310 |
2021-02-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.50 | 0 |
2021-02-16 | $8.56 | $8.56 | $8.56 | $8.56 | $8.50 | 0 |
2021-02-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.50 | 0 |
2021-02-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.50 | 0 |
2021-02-11 | $8.56 | $8.56 | $8.56 | $8.56 | $8.50 | 0 |
2021-02-10 | $8.53 | $8.71 | $8.40 | $8.56 | $8.50 | 2,846,130 |
2021-02-09 | $8.40 | $8.60 | $8.28 | $8.50 | $8.44 | 4,383,040 |
2021-02-08 | $8.62 | $8.73 | $6.90 | $8.38 | $8.32 | 4,942,070 |
2021-02-05 | $8.79 | $9.13 | $8.62 | $8.62 | $8.56 | 4,204,520 |
2021-02-04 | $9.27 | $9.27 | $8.70 | $8.74 | $8.68 | 6,068,090 |
2021-02-03 | $9.70 | $9.70 | $9.17 | $9.22 | $9.15 | 3,522,900 |
2021-02-02 | $9.48 | $9.78 | $9.28 | $9.54 | $9.47 | 4,277,190 |
2021-02-01 | $9.72 | $10.00 | $9.45 | $9.48 | $9.41 | 4,390,370 |
2021-01-29 | $10.42 | $10.42 | $9.58 | $9.69 | $9.62 | 6,371,610 |
2021-01-28 | $10.41 | $10.65 | $10.22 | $10.22 | $10.15 | 3,001,630 |
2021-01-27 | $10.81 | $10.81 | $10.38 | $10.54 | $10.46 | 3,099,020 |
2021-01-26 | $10.46 | $10.97 | $10.46 | $10.60 | $10.52 | 3,289,850 |
2021-01-25 | $10.60 | $10.86 | $10.30 | $10.57 | $10.49 | 5,983,300 |
2021-01-22 | $10.57 | $11.18 | $10.34 | $10.86 | $10.78 | 7,913,770 |
2021-01-21 | $10.68 | $10.77 | $10.38 | $10.64 | $10.56 | 5,542,400 |
2021-01-20 | $10.81 | $10.88 | $10.47 | $10.59 | $10.51 | 4,908,320 |
2021-01-19 | $10.91 | $11.06 | $10.72 | $10.91 | $10.83 | 3,967,700 |
2021-01-18 | $10.70 | $11.09 | $10.59 | $10.89 | $10.81 | 4,014,740 |
2021-01-15 | $10.43 | $10.80 | $10.43 | $10.72 | $10.64 | 5,015,240 |
2021-01-14 | $10.36 | $10.54 | $10.14 | $10.40 | $10.32 | 4,736,390 |
2021-01-13 | $10.71 | $10.71 | $10.10 | $10.50 | $10.42 | 6,692,290 |
2021-01-12 | $10.70 | $10.94 | $10.55 | $10.63 | $10.55 | 4,005,490 |
2021-01-11 | $11.15 | $11.28 | $10.70 | $10.70 | $10.62 | 4,812,760 |
2021-01-08 | $11.06 | $11.36 | $10.82 | $11.20 | $11.12 | 3,884,810 |
2021-01-07 | $11.76 | $11.76 | $10.91 | $11.06 | $10.98 | 6,179,940 |
2021-01-06 | $12.20 | $12.20 | $11.68 | $11.85 | $11.76 | 4,418,380 |
2021-01-05 | $12.14 | $12.50 | $12.09 | $12.17 | $12.08 | 3,638,590 |
2021-01-04 | $11.92 | $12.43 | $11.82 | $12.24 | $12.15 | 5,679,110 |
2021-01-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.83 | 0 |
2020-12-31 | $11.76 | $12.05 | $11.76 | $11.92 | $11.83 | 3,067,160 |
2020-12-30 | $11.93 | $12.18 | $11.78 | $11.78 | $11.69 | 3,878,860 |
2020-12-29 | $11.73 | $12.27 | $11.67 | $11.95 | $11.86 | 6,254,120 |
2020-12-28 | $11.70 | $11.91 | $11.32 | $11.74 | $11.65 | 5,496,190 |
2020-12-25 | $11.49 | $11.92 | $11.46 | $11.84 | $11.75 | 5,370,420 |
2020-12-24 | $12.50 | $12.50 | $11.66 | $11.66 | $11.57 | 7,688,580 |
2020-12-23 | $12.50 | $12.64 | $12.30 | $12.44 | $12.35 | 3,563,300 |
2020-12-22 | $13.02 | $13.21 | $12.53 | $12.53 | $12.44 | 5,050,740 |
2020-12-21 | $13.25 | $13.33 | $12.91 | $13.01 | $12.92 | 5,854,060 |
2020-12-18 | $12.75 | $13.23 | $12.69 | $13.10 | $13.00 | 7,942,220 |
2020-12-17 | $12.29 | $12.99 | $11.94 | $12.99 | $12.90 | 5,400,890 |
2020-12-16 | $12.79 | $12.79 | $12.16 | $12.22 | $12.13 | 4,348,930 |
2020-12-15 | $12.63 | $12.82 | $12.50 | $12.69 | $12.60 | 2,918,980 |
2020-12-14 | $12.43 | $12.74 | $12.35 | $12.63 | $12.54 | 3,206,530 |
2020-12-11 | $12.85 | $12.85 | $12.41 | $12.50 | $12.41 | 4,855,390 |
2020-12-10 | $12.71 | $12.95 | $12.61 | $12.82 | $12.73 | 3,921,480 |
2020-12-09 | $13.14 | $13.17 | $12.72 | $12.74 | $12.65 | 6,782,130 |
2020-12-08 | $13.14 | $13.26 | $13.06 | $13.09 | $12.99 | 3,635,890 |
2020-12-07 | $13.26 | $13.31 | $13.18 | $13.19 | $13.09 | 3,353,730 |
2020-12-04 | $13.20 | $13.38 | $13.19 | $13.25 | $13.15 | 4,225,540 |
2020-12-03 | $13.83 | $13.87 | $13.26 | $13.27 | $13.17 | 10,548,510 |
2020-12-02 | $14.05 | $14.16 | $13.75 | $13.88 | $13.78 | 6,974,070 |
2020-12-01 | $14.10 | $14.25 | $14.06 | $14.09 | $13.99 | 4,954,870 |
2020-11-30 | $14.02 | $14.23 | $13.96 | $14.05 | $13.95 | 6,071,320 |
2020-11-27 | $13.83 | $14.07 | $13.69 | $14.02 | $13.92 | 5,270,340 |
2020-11-26 | $13.83 | $14.03 | $13.64 | $13.84 | $13.74 | 5,325,590 |
2020-11-25 | $13.97 | $14.09 | $13.60 | $13.85 | $13.75 | 8,223,850 |
2020-11-24 | $13.95 | $14.11 | $13.90 | $13.99 | $13.89 | 5,417,870 |
2020-11-23 | $14.20 | $14.22 | $13.73 | $13.95 | $13.85 | 10,348,870 |
2020-11-20 | $14.46 | $14.61 | $14.24 | $14.26 | $14.16 | 6,544,430 |
2020-11-19 | $14.36 | $14.68 | $14.32 | $14.52 | $14.41 | 6,798,710 |
2020-11-18 | $14.43 | $14.63 | $14.30 | $14.48 | $14.37 | 6,688,490 |
2020-11-17 | $14.86 | $14.92 | $14.18 | $14.46 | $14.35 | 12,579,170 |
2020-11-16 | $15.18 | $15.20 | $14.74 | $14.85 | $14.74 | 9,500,200 |
2020-11-13 | $14.85 | $15.27 | $14.85 | $15.18 | $15.07 | 9,713,120 |
2020-11-12 | $15.45 | $15.64 | $14.94 | $15.03 | $14.92 | 14,392,720 |
2020-11-11 | $16.44 | $16.56 | $15.51 | $15.51 | $15.40 | 19,080,660 |
2020-11-10 | $16.43 | $16.59 | $16.11 | $16.56 | $16.44 | 23,415,530 |
2020-11-09 | $15.89 | $16.75 | $15.80 | $16.73 | $16.61 | 31,195,670 |
2020-11-06 | $16.25 | $16.48 | $15.55 | $15.87 | $15.75 | 26,647,450 |
2020-11-05 | $15.85 | $16.51 | $15.56 | $16.51 | $16.39 | 35,312,460 |
2020-11-04 | $16.70 | $17.50 | $15.70 | $15.81 | $15.69 | 42,023,520 |
2020-11-03 | $15.90 | $16.35 | $15.60 | $16.34 | $16.22 | 33,310,420 |
2020-11-02 | $15.32 | $16.00 | $15.32 | $15.91 | $15.79 | 21,714,250 |
2020-10-30 | $16.00 | $16.13 | $15.34 | $15.42 | $15.31 | 27,384,860 |
2020-10-29 | $15.60 | $16.54 | $15.38 | $16.00 | $15.88 | 28,860,130 |
2020-10-28 | $14.89 | $16.30 | $14.62 | $15.90 | $15.78 | 28,745,580 |
2020-10-27 | $14.69 | $14.80 | $14.46 | $14.60 | $14.49 | 6,129,850 |
2020-10-26 | $14.42 | $14.85 | $14.40 | $14.79 | $14.68 | 7,546,350 |
2020-10-23 | $14.84 | $14.96 | $14.30 | $14.51 | $14.40 | 10,807,520 |
2020-10-22 | $14.71 | $15.12 | $14.59 | $14.81 | $14.70 | 9,635,640 |
2020-10-21 | $15.49 | $15.49 | $14.71 | $14.86 | $14.75 | 13,199,300 |
2020-10-20 | $15.21 | $15.55 | $15.16 | $15.50 | $15.39 | 11,395,180 |
2020-10-19 | $16.06 | $16.06 | $15.12 | $15.39 | $15.28 | 19,741,650 |
2020-10-16 | $15.07 | $15.98 | $14.94 | $15.87 | $15.75 | 22,057,450 |
2020-10-15 | $15.51 | $15.87 | $15.10 | $15.12 | $15.01 | 15,081,530 |
2020-10-14 | $16.04 | $16.08 | $15.28 | $15.36 | $15.25 | 17,494,000 |
2020-10-13 | $15.31 | $15.82 | $15.17 | $15.82 | $15.70 | 24,469,330 |
2020-10-12 | $14.73 | $15.48 | $14.73 | $15.46 | $15.35 | 20,988,400 |
2020-10-09 | $14.20 | $14.94 | $14.16 | $14.78 | $14.67 | 13,108,560 |
2020-10-08 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 0 |
2020-10-07 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 0 |
2020-10-06 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 0 |
2020-10-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 0 |
2020-10-02 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 0 |
2020-10-01 | $14.01 | $14.01 | $14.01 | $14.01 | $13.91 | 0 |
2020-09-30 | $14.50 | $14.51 | $13.97 | $14.01 | $13.91 | 9,487,160 |
2020-09-29 | $14.40 | $14.79 | $14.40 | $14.50 | $14.39 | 11,360,990 |
2020-09-28 | $14.92 | $15.05 | $14.22 | $14.36 | $14.26 | 11,818,160 |
2020-09-25 | $13.85 | $14.64 | $13.56 | $14.57 | $14.46 | 15,334,080 |
2020-09-24 | $14.20 | $14.51 | $13.78 | $13.83 | $13.73 | 9,318,300 |
2020-09-23 | $14.42 | $14.43 | $14.13 | $14.24 | $14.14 | 8,764,210 |
2020-09-22 | $13.75 | $14.45 | $13.68 | $14.44 | $14.33 | 11,374,810 |
2020-09-21 | $13.98 | $14.22 | $13.81 | $13.95 | $13.85 | 5,527,240 |
2020-09-18 | $13.90 | $14.07 | $13.69 | $14.03 | $13.93 | 5,779,240 |
2020-09-17 | $13.58 | $14.04 | $13.45 | $13.98 | $13.88 | 6,455,810 |
2020-09-16 | $13.88 | $13.94 | $13.45 | $13.59 | $13.49 | 5,351,350 |
2020-09-15 | $14.05 | $14.15 | $13.79 | $13.88 | $13.78 | 7,289,140 |
2020-09-14 | $13.70 | $14.14 | $13.55 | $14.01 | $13.91 | 8,612,900 |
2020-09-11 | $13.13 | $13.70 | $13.13 | $13.51 | $13.41 | 6,567,840 |
2020-09-10 | $14.86 | $14.86 | $13.10 | $13.30 | $13.20 | 16,387,360 |
2020-09-09 | $15.02 | $15.67 | $14.62 | $14.67 | $14.56 | 22,242,900 |
2020-09-08 | $14.73 | $15.21 | $14.60 | $15.21 | $15.10 | 14,834,990 |
2020-09-07 | $15.11 | $15.37 | $14.63 | $14.71 | $14.60 | 18,162,360 |
2020-09-04 | $14.35 | $15.11 | $14.28 | $15.04 | $14.93 | 14,234,080 |
2020-09-03 | $14.50 | $14.86 | $14.28 | $14.72 | $14.61 | 14,264,730 |
2020-09-02 | $13.85 | $14.68 | $13.83 | $14.58 | $14.47 | 15,779,260 |
2020-09-01 | $13.89 | $13.96 | $13.70 | $13.90 | $13.80 | 6,422,750 |
2020-08-31 | $14.31 | $14.31 | $13.92 | $13.96 | $13.86 | 9,112,300 |
2020-08-28 | $13.80 | $14.32 | $13.73 | $14.28 | $14.18 | 11,822,100 |
2020-08-27 | $13.40 | $14.21 | $13.34 | $14.07 | $13.97 | 11,134,870 |
2020-08-26 | $13.74 | $13.77 | $13.32 | $13.36 | $13.26 | 5,411,370 |
2020-08-25 | $13.42 | $13.80 | $13.37 | $13.73 | $13.63 | 7,310,010 |
2020-08-24 | $13.25 | $13.48 | $13.03 | $13.42 | $13.32 | 4,214,520 |
2020-08-21 | $13.23 | $13.37 | $13.16 | $13.26 | $13.16 | 2,749,420 |
2020-08-20 | $13.13 | $13.33 | $13.03 | $13.18 | $13.08 | 2,865,560 |
2020-08-19 | $13.51 | $13.58 | $13.22 | $13.22 | $13.12 | 3,696,960 |
2020-08-18 | $13.68 | $13.68 | $13.47 | $13.54 | $13.44 | 3,366,740 |
2020-08-17 | $13.39 | $13.66 | $13.31 | $13.65 | $13.55 | 4,795,600 |
2020-08-14 | $13.18 | $13.38 | $13.18 | $13.37 | $13.27 | 2,779,450 |
2020-08-13 | $13.09 | $13.35 | $13.08 | $13.29 | $13.19 | 3,632,900 |
2020-08-12 | $13.08 | $13.18 | $12.81 | $13.08 | $12.98 | 4,480,050 |
2020-08-11 | $13.56 | $13.56 | $13.09 | $13.12 | $13.02 | 7,217,870 |
2020-08-10 | $13.47 | $13.64 | $13.45 | $13.54 | $13.44 | 5,164,900 |
2020-08-07 | $13.95 | $13.95 | $13.38 | $13.49 | $13.39 | 6,245,580 |
2020-08-06 | $14.10 | $14.10 | $13.71 | $13.97 | $13.87 | 6,027,190 |
2020-08-05 | $14.04 | $14.25 | $13.87 | $14.14 | $14.04 | 6,403,430 |
2020-08-04 | $14.10 | $14.16 | $13.81 | $13.85 | $13.75 | 5,392,540 |
2020-08-03 | $13.75 | $14.18 | $13.69 | $14.10 | $14.00 | 6,100,310 |
2020-07-31 | $13.50 | $13.68 | $13.34 | $13.64 | $13.54 | 4,235,010 |
2020-07-30 | $13.60 | $13.76 | $13.42 | $13.45 | $13.35 | 4,085,140 |
2020-07-29 | $13.19 | $13.54 | $13.09 | $13.52 | $13.42 | 4,231,190 |
2020-07-28 | $13.22 | $13.38 | $13.13 | $13.25 | $13.15 | 3,103,610 |
2020-07-27 | $13.20 | $13.38 | $13.00 | $13.07 | $12.97 | 3,738,980 |
2020-07-24 | $13.69 | $13.83 | $13.22 | $13.25 | $13.15 | 6,822,140 |
2020-07-23 | $13.70 | $13.83 | $13.33 | $13.69 | $13.59 | 6,478,080 |
2020-07-22 | $13.84 | $14.06 | $13.74 | $13.84 | $13.74 | 5,886,480 |
2020-07-21 | $13.99 | $14.15 | $13.71 | $13.80 | $13.70 | 5,418,870 |
2020-07-20 | $13.60 | $13.93 | $13.50 | $13.92 | $13.82 | 6,185,910 |
2020-07-17 | $13.70 | $13.88 | $13.30 | $13.47 | $13.37 | 6,855,900 |
2020-07-16 | $14.01 | $14.30 | $13.59 | $13.65 | $13.55 | 9,098,090 |
2020-07-15 | $14.84 | $14.90 | $14.01 | $14.04 | $13.94 | 11,537,830 |
2020-07-14 | $15.16 | $15.28 | $14.41 | $14.84 | $14.73 | 13,613,530 |
2020-07-13 | $14.93 | $15.44 | $14.91 | $15.24 | $15.13 | 12,721,050 |
2020-07-10 | $14.67 | $15.50 | $14.40 | $14.92 | $14.81 | 16,012,080 |
2020-07-09 | $14.24 | $14.85 | $14.23 | $14.68 | $14.57 | 11,899,100 |
2020-07-08 | $14.06 | $14.43 | $13.99 | $14.31 | $14.21 | 9,305,660 |
2020-07-07 | $14.05 | $14.56 | $13.95 | $14.06 | $13.96 | 14,155,900 |
2020-07-06 | $13.35 | $13.90 | $13.35 | $13.89 | $13.79 | 11,205,800 |
2020-07-03 | $13.07 | $13.21 | $12.88 | $13.20 | $13.10 | 7,174,610 |
2020-07-02 | $12.75 | $13.02 | $12.66 | $12.99 | $12.90 | 5,078,740 |
2020-07-01 | $12.90 | $12.90 | $12.53 | $12.73 | $12.64 | 4,242,200 |
2020-06-30 | $12.68 | $12.90 | $12.64 | $12.81 | $12.72 | 3,970,800 |
2020-06-29 | $13.03 | $13.03 | $12.53 | $12.56 | $12.47 | 5,601,220 |
2020-06-26 | $13.08 | $13.08 | $13.08 | $13.08 | $12.98 | 0 |
2020-06-25 | $13.08 | $13.08 | $13.08 | $13.08 | $12.98 | 0 |
2020-06-24 | $13.05 | $13.22 | $13.05 | $13.08 | $12.98 | 2,863,170 |
2020-06-23 | $13.20 | $13.24 | $13.08 | $13.08 | $12.98 | 3,538,500 |
2020-06-22 | $13.23 | $13.33 | $13.20 | $13.24 | $13.14 | 4,275,840 |
2020-06-19 | $13.44 | $13.44 | $13.21 | $13.28 | $13.18 | 4,432,760 |
2020-06-18 | $13.31 | $13.39 | $13.16 | $13.33 | $13.23 | 5,721,150 |
2020-06-17 | $13.11 | $13.50 | $13.04 | $13.40 | $13.19 | 7,385,710 |
2020-06-16 | $12.98 | $13.22 | $12.98 | $13.12 | $12.92 | 4,322,270 |
2020-06-15 | $12.87 | $13.03 | $12.81 | $12.83 | $12.63 | 3,883,470 |
2020-06-12 | $13.01 | $13.07 | $12.86 | $12.91 | $12.71 | 5,932,780 |
2020-06-11 | $13.25 | $13.36 | $13.11 | $13.27 | $13.07 | 4,610,270 |
2020-06-10 | $13.28 | $13.40 | $13.09 | $13.14 | $12.94 | 4,020,930 |
2020-06-09 | $13.21 | $13.33 | $13.16 | $13.28 | $13.08 | 2,991,000 |
2020-06-08 | $13.41 | $13.47 | $13.15 | $13.19 | $12.99 | 4,474,750 |
2020-06-05 | $13.27 | $13.41 | $13.14 | $13.27 | $13.07 | 4,370,640 |
2020-06-04 | $13.41 | $13.41 | $13.23 | $13.30 | $13.09 | 4,048,440 |
2020-06-03 | $13.56 | $13.60 | $13.30 | $13.31 | $13.10 | 6,753,050 |
2020-06-02 | $13.57 | $13.68 | $13.48 | $13.53 | $13.32 | 7,497,130 |
2020-06-01 | $12.78 | $13.80 | $12.73 | $13.57 | $13.36 | 11,550,110 |
2020-05-29 | $12.60 | $12.76 | $12.52 | $12.67 | $12.47 | 3,138,990 |
2020-05-28 | $12.87 | $12.90 | $12.37 | $12.68 | $12.48 | 4,283,870 |
2020-05-27 | $12.91 | $13.04 | $12.66 | $12.71 | $12.51 | 3,881,060 |
2020-05-26 | $12.40 | $12.90 | $12.35 | $12.89 | $12.69 | 4,807,690 |
2020-05-25 | $12.38 | $12.53 | $12.19 | $12.31 | $12.12 | 3,244,920 |
2020-05-22 | $12.64 | $12.93 | $12.33 | $12.45 | $12.26 | 5,686,240 |
2020-05-21 | $13.15 | $13.26 | $12.69 | $12.70 | $12.50 | 5,792,580 |
2020-05-20 | $13.25 | $13.30 | $13.04 | $13.10 | $12.90 | 4,178,430 |
2020-05-19 | $13.13 | $13.32 | $13.12 | $13.31 | $13.10 | 4,051,680 |
2020-05-18 | $13.35 | $13.50 | $13.01 | $13.03 | $12.83 | 5,750,180 |
2020-05-15 | $13.27 | $13.41 | $13.14 | $13.27 | $13.07 | 4,716,970 |
2020-05-14 | $13.29 | $13.36 | $13.09 | $13.20 | $13.00 | 3,747,400 |
2020-05-13 | $13.20 | $13.36 | $13.14 | $13.26 | $13.06 | 4,179,520 |
2020-05-12 | $13.18 | $13.20 | $12.85 | $13.19 | $12.99 | 4,444,100 |
2020-05-11 | $13.30 | $13.40 | $13.08 | $13.16 | $12.96 | 4,847,420 |
2020-05-08 | $13.21 | $13.44 | $13.18 | $13.27 | $13.07 | 6,076,920 |
2020-05-07 | $13.31 | $13.52 | $13.08 | $13.09 | $12.89 | 6,710,500 |
2020-05-06 | $12.59 | $13.26 | $12.57 | $13.21 | $13.01 | 6,960,700 |
2020-05-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
2020-05-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
2020-05-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.51 | 0 |
2020-04-30 | $12.29 | $12.75 | $12.22 | $12.71 | $12.51 | 5,268,460 |
2020-04-29 | $12.20 | $12.44 | $12.12 | $12.18 | $11.99 | 3,419,640 |
2020-04-28 | $12.63 | $12.77 | $11.78 | $12.27 | $12.08 | 7,324,420 |
2020-04-27 | $12.79 | $12.89 | $12.67 | $12.67 | $12.47 | 4,028,050 |
2020-04-24 | $12.99 | $13.15 | $12.72 | $12.79 | $12.59 | 4,941,810 |
2020-04-23 | $13.24 | $13.33 | $12.93 | $12.93 | $12.73 | 5,393,520 |
2020-04-22 | $13.16 | $13.27 | $13.05 | $13.23 | $13.03 | 4,139,060 |
2020-04-21 | $13.13 | $13.23 | $13.01 | $13.22 | $13.02 | 4,442,980 |
2020-04-20 | $13.11 | $13.25 | $13.00 | $13.20 | $13.00 | 4,022,720 |
2020-04-17 | $13.23 | $13.45 | $13.03 | $13.06 | $12.86 | 7,191,550 |
2020-04-16 | $12.91 | $13.22 | $12.91 | $13.16 | $12.96 | 4,769,040 |
2020-04-15 | $13.21 | $13.34 | $13.00 | $13.00 | $12.80 | 5,327,380 |
2020-04-14 | $12.88 | $13.21 | $12.88 | $13.21 | $13.01 | 6,452,150 |
2020-04-13 | $13.17 | $13.20 | $12.78 | $12.78 | $12.58 | 7,386,110 |
2020-04-10 | $14.27 | $14.29 | $13.21 | $13.22 | $13.02 | 15,823,510 |
2020-04-09 | $14.20 | $14.42 | $13.80 | $14.30 | $14.08 | 18,124,360 |
2020-04-08 | $14.56 | $14.82 | $14.45 | $14.67 | $14.44 | 8,459,080 |
2020-04-07 | $14.55 | $14.68 | $14.32 | $14.62 | $14.39 | 8,336,620 |
2020-04-06 | $14.15 | $14.15 | $14.15 | $14.15 | $13.93 | 0 |
2020-04-03 | $14.50 | $14.61 | $14.06 | $14.15 | $13.93 | 6,197,660 |
2020-04-02 | $13.86 | $14.50 | $13.84 | $14.50 | $14.28 | 6,219,560 |
2020-04-01 | $14.02 | $14.36 | $13.87 | $13.95 | $13.73 | 7,058,670 |
2020-03-31 | $14.42 | $14.58 | $14.00 | $14.06 | $13.84 | 5,504,560 |
2020-03-30 | $14.80 | $14.84 | $14.11 | $14.25 | $14.03 | 7,250,400 |
2020-03-27 | $15.50 | $15.53 | $15.00 | $15.06 | $14.83 | 5,309,690 |
2020-03-26 | $15.72 | $15.83 | $15.15 | $15.27 | $15.03 | 8,135,500 |
2020-03-25 | $15.94 | $16.19 | $15.71 | $15.88 | $15.64 | 8,884,600 |
2020-03-24 | $15.38 | $15.65 | $15.03 | $15.64 | $15.40 | 8,312,840 |
2020-03-23 | $15.05 | $15.50 | $14.90 | $15.01 | $14.78 | 7,565,340 |
2020-03-20 | $15.70 | $15.84 | $15.41 | $15.61 | $15.37 | 7,802,900 |
2020-03-19 | $14.94 | $15.56 | $14.88 | $15.56 | $15.32 | 10,429,470 |
2020-03-18 | $15.30 | $15.63 | $14.73 | $14.89 | $14.66 | 10,909,870 |
2020-03-17 | $15.33 | $15.53 | $14.42 | $15.17 | $14.94 | 11,181,350 |
2020-03-16 | $16.44 | $16.58 | $14.88 | $15.00 | $14.77 | 12,965,970 |
2020-03-13 | $15.84 | $16.76 | $15.52 | $16.29 | $16.04 | 14,746,090 |
2020-03-12 | $17.49 | $17.50 | $16.65 | $16.87 | $16.61 | 15,527,780 |
2020-03-11 | $18.60 | $19.10 | $17.85 | $17.85 | $17.57 | 16,087,490 |
2020-03-10 | $17.40 | $18.65 | $17.40 | $18.61 | $18.32 | 16,442,350 |
2020-03-09 | $17.99 | $18.89 | $17.81 | $17.82 | $17.55 | 16,854,700 |
2020-03-06 | $19.22 | $19.33 | $18.34 | $18.44 | $18.16 | 21,833,060 |
2020-03-05 | $20.80 | $21.00 | $19.20 | $19.43 | $19.13 | 33,187,630 |
2020-03-04 | $19.03 | $20.35 | $18.82 | $19.91 | $19.60 | 29,051,880 |
2020-03-03 | $18.33 | $19.65 | $18.33 | $19.08 | $18.79 | 26,209,550 |
2020-03-02 | $17.57 | $18.48 | $17.57 | $18.10 | $17.82 | 15,849,180 |
2020-02-28 | $18.78 | $19.29 | $17.70 | $17.70 | $17.43 | 27,085,620 |
2020-02-27 | $19.08 | $19.86 | $18.40 | $19.67 | $19.37 | 26,309,180 |
2020-02-26 | $19.00 | $20.56 | $18.73 | $18.78 | $18.49 | 31,806,940 |
2020-02-25 | $18.91 | $19.38 | $17.81 | $19.28 | $18.98 | 25,189,420 |
2020-02-24 | $18.30 | $19.64 | $18.15 | $19.50 | $19.20 | 26,884,690 |
2020-02-21 | $18.01 | $18.77 | $17.97 | $18.35 | $18.07 | 20,469,630 |
2020-02-20 | $18.51 | $18.75 | $17.60 | $18.16 | $17.88 | 25,140,120 |
2020-02-19 | $19.70 | $19.70 | $18.66 | $18.66 | $18.37 | 23,044,470 |
2020-02-18 | $18.91 | $19.93 | $18.78 | $19.89 | $19.58 | 28,519,490 |
2020-02-17 | $18.53 | $19.22 | $18.47 | $19.05 | $18.76 | 20,262,240 |
2020-02-14 | $19.12 | $19.70 | $18.23 | $18.61 | $18.32 | 26,254,640 |
2020-02-13 | $18.23 | $19.56 | $17.98 | $19.10 | $18.81 | 28,679,410 |
2020-02-12 | $17.90 | $18.61 | $17.89 | $18.38 | $18.10 | 23,363,880 |
2020-02-11 | $18.88 | $19.64 | $18.22 | $18.23 | $17.95 | 29,140,990 |
2020-02-10 | $19.66 | $20.88 | $18.12 | $19.65 | $19.35 | 46,448,670 |
2020-02-07 | $17.06 | $18.98 | $16.80 | $18.98 | $18.69 | 31,861,470 |
2020-02-06 | $16.63 | $17.47 | $16.52 | $17.25 | $16.98 | 24,416,850 |
2020-02-05 | $16.12 | $17.72 | $16.12 | $16.87 | $16.61 | 28,353,980 |
2020-02-04 | $14.06 | $16.77 | $14.06 | $16.38 | $16.13 | 31,046,460 |
2020-02-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.38 | 1,987,000 |
2020-01-31 | $17.35 | $17.35 | $17.35 | $17.35 | $17.08 | 0 |
2020-01-30 | $17.35 | $17.35 | $17.35 | $17.35 | $17.08 | 0 |
2020-01-29 | $17.35 | $17.35 | $17.35 | $17.35 | $17.08 | 0 |
2020-01-28 | $17.35 | $17.35 | $17.35 | $17.35 | $17.08 | 0 |
2020-01-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.08 | 0 |
2020-01-24 | $17.35 | $17.35 | $17.35 | $17.35 | $17.08 | 0 |
2020-01-23 | $17.70 | $18.55 | $16.60 | $17.35 | $17.08 | 41,288,980 |
2020-01-22 | $15.77 | $17.47 | $15.49 | $17.47 | $17.20 | 27,372,590 |
2020-01-21 | $15.67 | $16.30 | $15.38 | $15.88 | $15.64 | 21,355,840 |
2020-01-20 | $14.90 | $16.16 | $14.68 | $15.84 | $15.60 | 29,100,030 |
2020-01-17 | $14.30 | $14.94 | $14.15 | $14.69 | $14.46 | 22,348,440 |
2020-01-16 | $14.06 | $14.09 | $13.90 | $13.95 | $13.73 | 4,948,650 |
2020-01-15 | $13.97 | $14.11 | $13.81 | $14.11 | $13.89 | 6,674,520 |
2020-01-14 | $14.36 | $14.36 | $13.99 | $13.99 | $13.77 | 9,114,590 |
2020-01-13 | $14.14 | $14.31 | $13.97 | $14.30 | $14.08 | 7,753,880 |
2020-01-10 | $14.32 | $14.45 | $13.96 | $14.20 | $13.98 | 11,381,920 |
2020-01-09 | $13.67 | $14.70 | $13.67 | $14.31 | $14.09 | 20,935,180 |
2020-01-08 | $13.76 | $13.88 | $13.42 | $13.45 | $13.24 | 9,349,800 |
2020-01-07 | $13.62 | $13.88 | $13.30 | $13.88 | $13.67 | 15,507,540 |
2020-01-06 | $13.92 | $14.08 | $13.76 | $13.89 | $13.68 | 11,136,090 |
2020-01-03 | $13.84 | $13.99 | $13.73 | $13.99 | $13.77 | 8,083,590 |
2020-01-02 | $13.79 | $13.90 | $13.63 | $13.82 | $13.61 | 6,942,700 |
2020-01-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.38 | 0 |
2019-12-31 | $13.66 | $13.73 | $13.46 | $13.59 | $13.38 | 4,212,250 |
2019-12-30 | $13.50 | $13.69 | $13.15 | $13.65 | $13.44 | 5,171,760 |
2019-12-27 | $13.77 | $13.92 | $13.49 | $13.55 | $13.34 | 6,220,390 |
2019-12-26 | $13.61 | $13.76 | $13.45 | $13.76 | $13.55 | 5,700,940 |
2019-12-25 | $13.40 | $13.79 | $13.38 | $13.64 | $13.43 | 6,647,330 |
2019-12-24 | $13.09 | $13.45 | $13.05 | $13.41 | $13.20 | 4,337,520 |
2019-12-23 | $13.40 | $13.51 | $13.03 | $13.05 | $12.85 | 4,815,350 |
2019-12-20 | $13.80 | $13.84 | $13.41 | $13.43 | $13.22 | 6,801,620 |
2019-12-19 | $13.77 | $13.94 | $13.69 | $13.80 | $13.59 | 5,879,630 |
2019-12-18 | $13.54 | $13.93 | $13.44 | $13.80 | $13.59 | 9,464,320 |
2019-12-17 | $13.55 | $13.79 | $13.42 | $13.54 | $13.33 | 8,107,610 |
2019-12-16 | $13.34 | $13.55 | $13.25 | $13.54 | $13.33 | 6,608,490 |
2019-12-13 | $13.13 | $13.31 | $13.04 | $13.29 | $13.09 | 5,438,450 |
2019-12-12 | $12.97 | $13.30 | $12.90 | $13.09 | $12.89 | 6,341,170 |
2019-12-11 | $13.10 | $13.17 | $12.90 | $12.95 | $12.75 | 3,540,750 |
2019-12-10 | $12.96 | $13.15 | $12.76 | $13.10 | $12.90 | 4,675,260 |
2019-12-09 | $12.92 | $13.19 | $12.86 | $12.97 | $12.77 | 4,263,580 |
2019-12-06 | $12.85 | $12.95 | $12.71 | $12.91 | $12.71 | 3,692,590 |
2019-12-05 | $12.72 | $12.88 | $12.66 | $12.85 | $12.65 | 3,463,070 |
2019-12-04 | $12.67 | $12.85 | $12.62 | $12.68 | $12.48 | 3,521,600 |
2019-12-03 | $12.44 | $12.74 | $12.24 | $12.70 | $12.50 | 3,899,160 |
2019-12-02 | $12.43 | $12.48 | $12.35 | $12.47 | $12.28 | 2,262,730 |
2019-11-29 | $12.28 | $12.41 | $12.16 | $12.38 | $12.19 | 2,067,380 |
2019-11-28 | $12.48 | $12.48 | $12.22 | $12.25 | $12.06 | 2,574,350 |
2019-11-27 | $12.35 | $12.55 | $12.17 | $12.48 | $12.29 | 2,459,970 |
2019-11-26 | $12.46 | $12.54 | $12.38 | $12.38 | $12.19 | 2,059,600 |
2019-11-25 | $12.76 | $12.84 | $12.40 | $12.44 | $12.25 | 3,374,580 |
2019-11-22 | $13.05 | $13.27 | $12.75 | $12.80 | $12.60 | 4,745,750 |
2019-11-21 | $13.02 | $13.07 | $12.83 | $13.03 | $12.83 | 2,591,060 |
2019-11-20 | $13.20 | $13.28 | $12.83 | $12.98 | $12.78 | 5,501,360 |
2019-11-19 | $12.94 | $13.31 | $12.93 | $13.26 | $13.06 | 5,214,970 |
2019-11-18 | $12.83 | $12.97 | $12.64 | $12.93 | $12.73 | 2,985,040 |
2019-11-15 | $13.05 | $13.05 | $12.80 | $12.80 | $12.60 | 3,444,480 |
2019-11-14 | $13.02 | $13.12 | $12.76 | $13.10 | $12.90 | 6,215,520 |
2019-11-13 | $12.65 | $13.21 | $12.65 | $13.12 | $12.92 | 8,855,890 |
2019-11-12 | $12.50 | $12.60 | $12.33 | $12.59 | $12.40 | 3,067,920 |
2019-11-11 | $13.01 | $13.01 | $12.42 | $12.50 | $12.31 | 4,852,280 |
2019-11-08 | $13.15 | $13.20 | $13.01 | $13.01 | $12.81 | 3,651,440 |
2019-11-07 | $12.97 | $13.15 | $12.90 | $13.10 | $12.90 | 3,754,790 |
2019-11-06 | $13.11 | $13.26 | $12.87 | $12.93 | $12.73 | 4,825,020 |
2019-11-05 | $13.36 | $13.41 | $13.01 | $13.20 | $13.00 | 4,019,920 |
2019-11-04 | $13.36 | $13.57 | $13.24 | $13.30 | $13.09 | 4,503,040 |
2019-11-01 | $13.05 | $13.37 | $13.02 | $13.27 | $13.07 | 5,028,770 |
2019-10-31 | $13.40 | $13.52 | $12.96 | $13.01 | $12.81 | 6,815,990 |
2019-10-30 | $13.37 | $13.68 | $13.30 | $13.37 | $13.16 | 8,862,290 |
2019-10-29 | $14.92 | $15.10 | $13.95 | $14.00 | $13.78 | 12,018,060 |
2019-10-28 | $14.38 | $14.88 | $14.18 | $14.85 | $14.62 | 11,854,330 |
2019-10-25 | $14.30 | $14.41 | $14.11 | $14.28 | $14.06 | 6,409,970 |
2019-10-24 | $14.56 | $14.56 | $14.00 | $14.37 | $14.15 | 9,936,870 |
2019-10-23 | $14.78 | $14.90 | $14.40 | $14.51 | $14.29 | 11,365,990 |
2019-10-22 | $14.01 | $15.33 | $13.89 | $14.78 | $14.55 | 19,117,920 |
2019-10-21 | $13.86 | $14.09 | $13.51 | $14.08 | $13.86 | 5,781,660 |
2019-10-18 | $14.25 | $14.26 | $13.77 | $13.92 | $13.71 | 7,959,360 |
2019-10-17 | $13.58 | $14.26 | $13.51 | $14.22 | $14.00 | 10,894,250 |
2019-10-16 | $13.46 | $13.69 | $13.37 | $13.62 | $13.41 | 6,016,480 |
2019-10-15 | $13.45 | $13.85 | $13.33 | $13.54 | $13.33 | 8,422,310 |
2019-10-14 | $13.19 | $13.38 | $13.09 | $13.36 | $13.15 | 5,722,220 |
2019-10-11 | $13.21 | $13.25 | $12.86 | $12.98 | $12.78 | 4,593,030 |
2019-10-10 | $13.03 | $13.24 | $13.00 | $13.19 | $12.99 | 4,308,910 |
2019-10-09 | $12.71 | $13.08 | $12.50 | $12.99 | $12.79 | 4,851,530 |
2019-10-08 | $13.05 | $13.28 | $12.91 | $12.97 | $12.77 | 3,619,950 |
2019-10-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.90 | 0 |
2019-10-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.90 | 0 |
2019-10-03 | $13.10 | $13.10 | $13.10 | $13.10 | $12.90 | 0 |
2019-10-02 | $13.10 | $13.10 | $13.10 | $13.10 | $12.90 | 0 |
2019-10-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.90 | 0 |
2019-09-30 | $13.39 | $13.42 | $13.10 | $13.10 | $12.90 | 4,475,730 |
2019-09-27 | $13.00 | $13.45 | $12.96 | $13.30 | $13.09 | 6,028,450 |
2019-09-26 | $13.91 | $14.04 | $13.00 | $13.04 | $12.84 | 9,931,280 |
2019-09-25 | $14.50 | $14.50 | $13.95 | $13.98 | $13.76 | 8,269,580 |
2019-09-24 | $14.56 | $14.78 | $14.46 | $14.57 | $14.35 | 8,536,140 |
2019-09-23 | $14.46 | $14.75 | $14.28 | $14.67 | $14.44 | 7,915,540 |
2019-09-20 | $14.70 | $14.87 | $14.43 | $14.44 | $14.22 | 8,574,570 |
2019-09-19 | $14.79 | $15.02 | $14.30 | $14.82 | $14.59 | 13,561,740 |
2019-09-18 | $15.55 | $15.74 | $14.90 | $14.90 | $14.67 | 16,120,600 |
2019-09-17 | $14.88 | $15.45 | $14.60 | $15.34 | $15.10 | 25,179,530 |
2019-09-16 | $14.30 | $15.16 | $14.30 | $14.91 | $14.68 | 19,196,560 |
2019-09-13 | $14.20 | $14.20 | $14.20 | $14.20 | $13.98 | 0 |
2019-09-12 | $14.17 | $14.33 | $14.12 | $14.20 | $13.98 | 6,840,330 |
2019-09-11 | $14.42 | $14.45 | $14.12 | $14.18 | $13.96 | 8,169,930 |
2019-09-10 | $14.82 | $14.82 | $14.14 | $14.26 | $14.04 | 15,097,670 |
2019-09-09 | $14.50 | $14.88 | $14.31 | $14.80 | $14.57 | 16,513,120 |
2019-09-06 | $14.17 | $14.55 | $14.10 | $14.36 | $14.14 | 13,614,960 |
2019-09-05 | $14.22 | $14.56 | $13.87 | $14.23 | $14.01 | 19,572,240 |
2019-09-04 | $13.66 | $14.94 | $13.51 | $14.12 | $13.90 | 31,428,460 |
2019-09-03 | $12.47 | $13.70 | $12.44 | $13.70 | $13.49 | 16,027,270 |
2019-09-02 | $12.13 | $12.49 | $12.05 | $12.45 | $12.26 | 5,843,810 |
2019-08-30 | $12.72 | $12.78 | $12.07 | $12.13 | $11.94 | 8,356,410 |
2019-08-29 | $12.37 | $12.78 | $12.31 | $12.67 | $12.47 | 8,564,410 |
2019-08-28 | $12.32 | $12.46 | $12.29 | $12.31 | $12.12 | 4,442,560 |
2019-08-27 | $12.09 | $12.46 | $12.06 | $12.37 | $12.18 | 5,170,610 |
2019-08-26 | $12.02 | $12.14 | $11.95 | $12.02 | $11.83 | 4,593,040 |
2019-08-23 | $12.51 | $12.65 | $12.27 | $12.32 | $12.13 | 4,858,620 |
2019-08-22 | $12.54 | $12.68 | $12.34 | $12.54 | $12.35 | 5,256,500 |
2019-08-21 | $12.66 | $12.76 | $12.47 | $12.58 | $12.39 | 5,142,480 |
2019-08-20 | $12.41 | $12.86 | $12.40 | $12.71 | $12.51 | 8,966,170 |
2019-08-19 | $11.98 | $12.43 | $11.98 | $12.41 | $12.22 | 8,083,040 |
2019-08-16 | $11.99 | $12.09 | $11.85 | $11.87 | $11.69 | 4,552,080 |
2019-08-15 | $11.59 | $12.05 | $11.44 | $12.03 | $11.84 | 4,427,630 |
2019-08-14 | $12.19 | $12.31 | $11.91 | $11.97 | $11.79 | 4,101,810 |
2019-08-13 | $11.83 | $12.11 | $11.81 | $12.03 | $11.84 | 3,371,700 |
2019-08-12 | $11.72 | $12.01 | $11.61 | $11.98 | $11.80 | 4,285,110 |
2019-08-09 | $12.24 | $12.39 | $11.63 | $11.75 | $11.57 | 5,941,320 |
2019-08-08 | $12.15 | $12.33 | $12.05 | $12.17 | $11.98 | 4,286,800 |
2019-08-07 | $12.78 | $12.88 | $12.07 | $12.09 | $11.90 | 8,119,840 |
2019-08-06 | $12.85 | $13.06 | $12.29 | $12.78 | $12.58 | 8,210,730 |
2019-08-05 | $12.98 | $13.34 | $12.88 | $13.21 | $13.01 | 8,729,850 |
2019-08-02 | $12.94 | $13.10 | $12.66 | $13.00 | $12.80 | 7,902,180 |
2019-08-01 | $12.93 | $13.20 | $12.83 | $13.18 | $12.98 | 8,048,390 |
2019-07-31 | $12.62 | $13.08 | $12.62 | $13.05 | $12.85 | 7,882,100 |
2019-07-30 | $12.57 | $13.00 | $12.56 | $12.71 | $12.51 | 5,748,930 |
2019-07-29 | $12.42 | $12.65 | $12.38 | $12.59 | $12.40 | 5,750,090 |
2019-07-26 | $12.81 | $12.91 | $12.65 | $12.85 | $12.65 | 3,583,080 |
2019-07-25 | $12.85 | $13.07 | $12.78 | $12.90 | $12.70 | 4,597,240 |
2019-07-24 | $12.61 | $12.97 | $12.50 | $12.79 | $12.59 | 5,292,300 |
2019-07-23 | $12.47 | $12.60 | $12.36 | $12.60 | $12.41 | 4,077,570 |
2019-07-22 | $12.97 | $13.15 | $12.20 | $12.30 | $12.11 | 6,557,790 |
2019-07-19 | $13.10 | $13.23 | $12.93 | $12.99 | $12.79 | 4,854,590 |
2019-07-18 | $13.63 | $13.63 | $13.00 | $13.00 | $12.80 | 8,606,620 |
2019-07-17 | $13.65 | $14.10 | $13.65 | $13.74 | $13.53 | 6,951,300 |
2019-07-16 | $13.77 | $13.89 | $13.56 | $13.65 | $13.44 | 5,327,450 |
2019-07-15 | $13.45 | $13.90 | $13.11 | $13.88 | $13.67 | 7,095,240 |
2019-07-12 | $13.66 | $13.93 | $13.52 | $13.61 | $13.40 | 5,818,580 |
2019-07-11 | $14.26 | $14.42 | $13.39 | $13.66 | $13.45 | 8,863,070 |
2019-07-10 | $26.38 | $26.60 | $25.53 | $25.80 | $14.03 | 3,659,310 |
2019-07-09 | $26.18 | $26.46 | $25.90 | $26.33 | $14.32 | 2,739,180 |
2019-07-08 | $27.57 | $27.58 | $26.01 | $26.18 | $14.24 | 4,875,940 |
2019-07-05 | $27.07 | $27.69 | $26.89 | $27.57 | $14.99 | 4,217,080 |
2019-07-04 | $27.61 | $27.69 | $26.92 | $26.98 | $14.67 | 4,277,140 |
2019-07-03 | $27.72 | $27.77 | $26.95 | $27.31 | $14.85 | 4,169,320 |
2019-07-02 | $27.85 | $28.37 | $27.63 | $27.70 | $15.06 | 5,408,090 |
2019-07-01 | $27.30 | $28.15 | $27.02 | $28.00 | $15.23 | 7,420,960 |
2019-06-28 | $27.09 | $27.14 | $26.55 | $26.81 | $14.58 | 4,760,430 |
2019-06-27 | $26.51 | $27.33 | $26.51 | $27.31 | $14.85 | 6,669,230 |
2019-06-26 | $26.37 | $26.96 | $26.20 | $26.60 | $14.47 | 3,969,350 |
2019-06-25 | $27.00 | $27.01 | $26.15 | $26.46 | $14.39 | 4,132,110 |
2019-06-24 | $26.55 | $27.06 | $26.31 | $27.00 | $14.68 | 6,173,280 |
2019-06-21 | $25.81 | $26.91 | $25.80 | $26.72 | $14.53 | 7,801,500 |
2019-06-20 | $25.79 | $25.84 | $25.17 | $25.67 | $13.96 | 5,864,840 |
2019-06-19 | $27.07 | $27.19 | $25.78 | $25.85 | $14.06 | 7,393,120 |
2019-06-18 | $26.42 | $26.50 | $26.09 | $26.36 | $14.34 | 3,738,240 |
2019-06-17 | $25.75 | $26.69 | $25.62 | $26.55 | $14.44 | 5,268,160 |
2019-06-14 | $26.52 | $27.05 | $25.59 | $25.74 | $14.00 | 5,815,140 |
2019-06-13 | $26.55 | $26.64 | $26.01 | $26.17 | $14.23 | 4,910,860 |
2019-06-12 | $26.79 | $27.25 | $26.38 | $26.50 | $14.41 | 8,453,980 |
2019-06-11 | $25.99 | $27.00 | $25.66 | $27.00 | $14.68 | 6,742,990 |
2019-06-10 | $25.00 | $26.35 | $24.81 | $26.10 | $14.19 | 5,825,690 |
2019-06-07 | $25.01 | $25.01 | $25.01 | $25.01 | $13.60 | 0 |
2019-06-06 | $25.10 | $25.59 | $24.70 | $25.01 | $13.60 | 4,846,940 |
2019-06-05 | $24.70 | $26.48 | $24.70 | $25.74 | $14.00 | 8,094,350 |
2019-06-04 | $24.11 | $24.94 | $23.61 | $24.58 | $13.37 | 4,884,200 |
2019-06-03 | $24.79 | $24.98 | $23.58 | $24.05 | $13.08 | 4,382,530 |
2019-05-31 | $24.00 | $24.65 | $23.81 | $24.65 | $13.41 | 4,296,720 |
2019-05-30 | $24.10 | $24.16 | $23.51 | $24.14 | $13.13 | 2,701,630 |
2019-05-29 | $24.09 | $24.78 | $23.79 | $24.43 | $13.29 | 3,104,500 |
2019-05-28 | $23.92 | $24.37 | $23.82 | $24.24 | $13.18 | 2,915,340 |
2019-05-27 | $22.81 | $23.96 | $22.80 | $23.88 | $12.99 | 2,546,320 |
2019-05-24 | $23.60 | $23.90 | $22.65 | $22.82 | $12.41 | 3,012,340 |
2019-05-23 | $24.85 | $24.95 | $24.00 | $24.05 | $13.08 | 3,166,420 |
2019-05-22 | $25.01 | $25.46 | $24.37 | $24.85 | $13.51 | 6,155,020 |
2019-05-21 | $23.96 | $24.33 | $23.80 | $24.27 | $13.20 | 2,537,530 |
2019-05-20 | $23.81 | $24.19 | $23.20 | $24.15 | $13.13 | 1,943,850 |
2019-05-17 | $24.63 | $25.00 | $23.60 | $23.81 | $12.95 | 2,462,990 |
2019-05-16 | $24.96 | $24.96 | $24.41 | $24.56 | $13.36 | 2,201,850 |
2019-05-15 | $24.39 | $25.08 | $24.39 | $24.95 | $13.57 | 2,720,700 |
2019-05-14 | $24.15 | $24.69 | $24.00 | $24.27 | $13.20 | 1,933,580 |
2019-05-13 | $24.30 | $25.06 | $24.04 | $24.52 | $13.34 | 2,800,460 |
2019-05-10 | $23.55 | $24.55 | $23.31 | $24.52 | $13.34 | 3,178,040 |
2019-05-09 | $23.22 | $23.88 | $23.02 | $23.37 | $12.71 | 1,945,600 |
2019-05-08 | $22.78 | $24.09 | $22.49 | $23.40 | $12.73 | 2,275,300 |
2019-05-07 | $22.98 | $23.37 | $22.51 | $23.11 | $12.57 | 1,749,920 |
2019-05-06 | $24.80 | $24.80 | $22.88 | $22.88 | $12.44 | 3,159,040 |
2019-05-03 | $25.42 | $25.42 | $25.42 | $25.42 | $13.82 | 0 |
2019-05-02 | $25.42 | $25.42 | $25.42 | $25.42 | $13.82 | 0 |
2019-05-01 | $25.42 | $25.42 | $25.42 | $25.42 | $13.82 | 0 |
2019-04-30 | $24.99 | $25.80 | $24.85 | $25.42 | $13.82 | 1,842,700 |
2019-04-29 | $26.40 | $26.44 | $24.71 | $25.00 | $13.60 | 2,877,620 |
2019-04-26 | $26.08 | $26.73 | $25.79 | $26.27 | $14.29 | 2,334,730 |
2019-04-25 | $27.25 | $27.48 | $26.20 | $26.22 | $14.26 | 3,004,400 |
2019-04-24 | $26.80 | $27.29 | $26.40 | $27.23 | $14.81 | 2,972,180 |
2019-04-23 | $28.31 | $28.50 | $26.25 | $26.80 | $14.58 | 6,197,600 |
2019-04-22 | $29.18 | $30.68 | $28.80 | $29.04 | $15.79 | 6,991,320 |
2019-04-19 | $29.00 | $29.27 | $28.66 | $28.96 | $15.75 | 3,046,940 |
2019-04-18 | $29.20 | $29.66 | $28.75 | $29.09 | $15.82 | 4,222,330 |
2019-04-17 | $29.85 | $29.85 | $28.84 | $29.27 | $15.92 | 7,000,040 |
2019-04-16 | $28.01 | $30.02 | $27.02 | $29.95 | $16.29 | 8,235,720 |
2019-04-15 | $28.90 | $30.16 | $27.95 | $28.35 | $15.42 | 7,276,650 |
2019-04-12 | $27.68 | $27.95 | $27.20 | $27.58 | $15.00 | 1,647,950 |
2019-04-11 | $28.50 | $28.67 | $27.50 | $27.58 | $15.00 | 2,137,080 |
2019-04-10 | $29.30 | $29.30 | $28.13 | $28.39 | $15.44 | 2,867,900 |
2019-04-09 | $29.06 | $29.42 | $28.64 | $29.11 | $15.83 | 2,140,580 |
2019-04-08 | $30.00 | $30.29 | $28.53 | $29.10 | $15.83 | 3,532,230 |
2019-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $16.32 | 0 |
2019-04-04 | $29.39 | $30.30 | $29.25 | $30.00 | $16.32 | 6,419,790 |
2019-04-03 | $29.12 | $29.60 | $28.90 | $29.39 | $15.98 | 2,650,330 |
2019-04-02 | $29.50 | $30.31 | $28.87 | $29.34 | $15.96 | 5,111,210 |
2019-04-01 | $28.07 | $29.42 | $28.00 | $29.37 | $15.97 | 4,371,840 |
2019-03-29 | $27.20 | $28.10 | $26.85 | $27.96 | $15.21 | 2,786,740 |
2019-03-28 | $26.90 | $27.98 | $26.71 | $27.18 | $14.78 | 2,737,820 |
2019-03-27 | $26.80 | $27.09 | $26.24 | $27.02 | $14.69 | 2,607,060 |
2019-03-26 | $28.74 | $28.80 | $26.57 | $26.58 | $14.46 | 5,315,670 |
2019-03-25 | $27.50 | $29.47 | $27.35 | $28.92 | $15.73 | 6,846,220 |
2019-03-22 | $27.48 | $28.67 | $27.01 | $28.23 | $15.35 | 5,123,670 |
2019-03-21 | $26.32 | $27.99 | $26.26 | $27.59 | $15.00 | 5,511,900 |
2019-03-20 | $26.78 | $26.78 | $25.66 | $26.33 | $14.32 | 3,025,170 |
2019-03-19 | $26.60 | $26.97 | $26.33 | $26.76 | $14.55 | 2,584,180 |
2019-03-18 | $26.08 | $26.70 | $25.99 | $26.59 | $14.46 | 2,419,310 |
2019-03-15 | $26.03 | $26.53 | $25.83 | $26.24 | $14.27 | 2,724,600 |
2019-03-14 | $27.10 | $27.11 | $25.56 | $25.98 | $14.13 | 4,401,490 |
2019-03-13 | $29.29 | $29.29 | $26.79 | $27.40 | $14.90 | 7,446,330 |
2019-03-12 | $30.05 | $30.39 | $28.59 | $29.45 | $16.02 | 10,473,400 |
2019-03-11 | $28.94 | $29.58 | $27.52 | $29.58 | $16.09 | 13,161,570 |
2019-03-08 | $26.00 | $28.71 | $25.68 | $26.89 | $14.62 | 8,157,600 |
2019-03-07 | $26.30 | $27.27 | $25.99 | $26.70 | $14.52 | 5,938,790 |
2019-03-06 | $26.27 | $26.45 | $25.63 | $26.20 | $14.25 | 4,342,170 |
2019-03-05 | $25.38 | $26.30 | $24.96 | $26.30 | $14.30 | 4,371,020 |
2019-03-04 | $24.93 | $26.25 | $24.92 | $25.45 | $13.84 | 4,893,930 |
2019-03-01 | $24.90 | $25.19 | $24.56 | $24.72 | $13.44 | 2,793,910 |
2019-02-28 | $25.00 | $25.38 | $24.50 | $24.70 | $13.43 | 2,969,620 |
2019-02-27 | $24.74 | $25.16 | $24.49 | $24.88 | $13.53 | 3,200,720 |
2019-02-26 | $25.26 | $25.70 | $24.38 | $24.88 | $13.53 | 4,918,200 |
2019-02-25 | $24.08 | $25.50 | $24.07 | $25.25 | $13.73 | 4,882,980 |
2019-02-22 | $23.09 | $23.99 | $23.05 | $23.88 | $12.99 | 3,284,360 |
2019-02-21 | $23.00 | $23.86 | $22.80 | $23.21 | $12.62 | 3,999,900 |
2019-02-20 | $23.00 | $23.01 | $22.56 | $23.00 | $12.51 | 1,823,010 |
2019-02-19 | $23.16 | $23.21 | $22.66 | $23.11 | $12.57 | 3,169,850 |
2019-02-18 | $22.11 | $22.98 | $22.06 | $22.93 | $12.47 | 2,797,640 |
2019-02-15 | $21.97 | $22.25 | $21.80 | $22.11 | $12.02 | 1,690,990 |
2019-02-14 | $22.00 | $22.29 | $21.88 | $22.07 | $12.00 | 2,135,360 |
2019-02-13 | $21.51 | $22.19 | $21.42 | $21.91 | $11.92 | 2,992,930 |
2019-02-12 | $21.39 | $21.82 | $21.30 | $21.48 | $11.68 | 1,938,390 |
2019-02-11 | $20.70 | $21.49 | $20.50 | $21.33 | $11.60 | 2,165,840 |
2019-02-08 | $20.56 | $20.56 | $20.56 | $20.56 | $11.18 | 0 |
2019-02-07 | $20.56 | $20.56 | $20.56 | $20.56 | $11.18 | 0 |
2019-02-06 | $20.56 | $20.56 | $20.56 | $20.56 | $11.18 | 0 |
2019-02-05 | $20.56 | $20.56 | $20.56 | $20.56 | $11.18 | 0 |
2019-02-04 | $20.56 | $20.56 | $20.56 | $20.56 | $11.18 | 0 |
2019-02-01 | $20.13 | $20.65 | $19.97 | $20.56 | $11.18 | 1,079,730 |
2019-01-31 | $20.30 | $20.70 | $19.56 | $20.00 | $10.88 | 1,586,410 |
2019-01-30 | $20.69 | $20.70 | $20.20 | $20.39 | $11.09 | 1,718,230 |
2019-01-29 | $21.90 | $21.90 | $20.20 | $20.97 | $11.40 | 2,792,710 |
2019-01-28 | $22.38 | $22.43 | $22.03 | $22.06 | $12.00 | 1,187,320 |
2019-01-25 | $22.66 | $22.73 | $22.23 | $22.39 | $12.18 | 1,689,870 |
2019-01-24 | $22.43 | $22.90 | $22.26 | $22.65 | $12.32 | 1,675,490 |
2019-01-23 | $22.49 | $22.49 | $21.97 | $22.41 | $12.19 | 1,097,460 |
2019-01-22 | $22.69 | $22.72 | $22.28 | $22.57 | $12.27 | 1,172,000 |
2019-01-21 | $22.60 | $22.94 | $22.41 | $22.69 | $12.34 | 1,578,690 |
2019-01-18 | $22.15 | $22.50 | $21.84 | $22.50 | $12.24 | 1,661,400 |
2019-01-17 | $22.78 | $22.85 | $21.91 | $22.12 | $12.03 | 2,323,200 |
2019-01-16 | $23.02 | $23.28 | $22.76 | $22.78 | $12.39 | 1,552,130 |
2019-01-15 | $22.50 | $23.08 | $22.50 | $23.06 | $12.54 | 1,627,910 |
2019-01-14 | $23.55 | $23.55 | $22.50 | $22.83 | $12.42 | 2,201,330 |
2019-01-11 | $23.47 | $24.14 | $23.21 | $23.55 | $12.81 | 3,127,540 |
2019-01-10 | $23.19 | $23.97 | $23.19 | $23.50 | $12.78 | 3,177,930 |
2019-01-09 | $22.92 | $23.74 | $22.87 | $23.30 | $12.67 | 3,364,490 |
2019-01-08 | $23.35 | $23.48 | $22.86 | $23.00 | $12.51 | 2,152,080 |
2019-01-07 | $22.60 | $23.41 | $22.50 | $23.38 | $12.72 | 3,082,580 |
2019-01-04 | $21.50 | $22.46 | $21.48 | $22.43 | $12.20 | 2,134,820 |
2019-01-03 | $22.86 | $23.41 | $22.05 | $22.06 | $12.00 | 2,592,770 |
2019-01-02 | $22.82 | $23.03 | $22.07 | $23.00 | $12.51 | 1,896,780 |
2019-01-01 | $22.75 | $22.75 | $22.75 | $22.75 | $12.37 | 0 |
2018-12-31 | $22.75 | $22.75 | $22.75 | $22.75 | $12.37 | 0 |
2018-12-28 | $22.91 | $23.28 | $22.50 | $22.75 | $12.37 | 2,594,940 |
2018-12-27 | $22.57 | $23.50 | $22.38 | $22.88 | $12.44 | 4,150,080 |
2018-12-26 | $22.48 | $22.48 | $22.48 | $22.48 | $12.23 | 0 |
2018-12-25 | $22.48 | $22.48 | $22.48 | $22.48 | $12.23 | 0 |
2018-12-24 | $21.72 | $22.55 | $21.60 | $22.48 | $12.23 | 2,496,720 |
2018-12-21 | $22.10 | $22.21 | $21.31 | $21.69 | $11.80 | 1,517,290 |
2018-12-20 | $22.27 | $22.48 | $21.96 | $22.22 | $12.08 | 1,174,970 |
2018-12-19 | $22.40 | $22.57 | $22.20 | $22.26 | $12.11 | 1,280,130 |
2018-12-18 | $22.83 | $22.88 | $22.15 | $22.37 | $12.17 | 1,684,600 |
2018-12-17 | $23.00 | $23.15 | $22.36 | $23.15 | $12.59 | 1,130,960 |
2018-12-14 | $23.65 | $23.68 | $23.14 | $23.15 | $12.59 | 1,239,520 |
2018-12-13 | $23.40 | $23.83 | $23.17 | $23.65 | $12.86 | 1,389,320 |
2018-12-12 | $23.83 | $23.83 | $23.24 | $23.40 | $12.73 | 1,433,860 |
2018-12-11 | $23.33 | $23.75 | $23.21 | $23.67 | $12.87 | 2,086,940 |
2018-12-10 | $22.98 | $23.65 | $22.90 | $23.13 | $12.58 | 1,751,550 |
2018-12-07 | $22.88 | $23.45 | $22.88 | $23.28 | $12.66 | 1,652,140 |
2018-12-06 | $23.76 | $23.96 | $22.55 | $22.93 | $12.47 | 2,899,200 |
2018-12-05 | $23.60 | $24.27 | $23.53 | $24.09 | $13.10 | 1,747,380 |
2018-12-04 | $24.35 | $24.38 | $23.81 | $24.35 | $13.24 | 2,294,390 |
2018-12-03 | $24.30 | $24.80 | $24.13 | $24.38 | $13.26 | 3,085,710 |
2018-11-30 | $23.32 | $23.89 | $23.11 | $23.73 | $12.91 | 2,207,520 |
2018-11-29 | $24.85 | $25.43 | $23.39 | $23.50 | $12.78 | 3,121,540 |
2018-11-28 | $24.59 | $24.93 | $23.93 | $24.74 | $13.45 | 3,111,820 |
2018-11-27 | $24.25 | $24.67 | $24.08 | $24.41 | $13.28 | 2,798,490 |
2018-11-26 | $25.02 | $25.19 | $23.80 | $24.01 | $13.06 | 3,747,600 |
2018-11-23 | $26.29 | $26.87 | $25.52 | $26.00 | $14.14 | 3,122,360 |
2018-11-22 | $26.46 | $27.00 | $25.85 | $25.86 | $14.06 | 3,367,210 |
2018-11-21 | $25.11 | $26.00 | $25.11 | $25.64 | $13.94 | 3,009,550 |
2018-11-20 | $27.88 | $27.88 | $26.01 | $26.22 | $14.26 | 4,987,350 |
2018-11-19 | $27.10 | $28.13 | $27.10 | $27.90 | $15.17 | 4,323,710 |
2018-11-16 | $26.80 | $28.39 | $26.66 | $27.40 | $14.90 | 6,890,180 |
2018-11-15 | $24.28 | $26.15 | $23.77 | $26.15 | $14.22 | 5,746,620 |
2018-11-14 | $23.80 | $24.19 | $23.57 | $23.77 | $12.93 | 3,106,650 |
2018-11-13 | $22.79 | $23.89 | $22.54 | $23.57 | $12.82 | 4,437,040 |
2018-11-12 | $22.01 | $22.90 | $21.88 | $22.81 | $12.41 | 1,368,630 |
2018-11-09 | $21.79 | $22.51 | $21.65 | $22.07 | $12.00 | 1,002,330 |
2018-11-08 | $22.22 | $22.28 | $21.73 | $21.87 | $11.89 | 1,130,800 |
2018-11-07 | $22.13 | $22.59 | $21.95 | $22.07 | $12.00 | 1,389,080 |
2018-11-06 | $22.14 | $22.25 | $21.70 | $22.13 | $12.04 | 929,540 |
2018-11-05 | $22.23 | $22.61 | $21.76 | $22.26 | $12.11 | 1,498,250 |
2018-11-02 | $22.00 | $22.29 | $21.76 | $22.15 | $12.05 | 1,900,290 |
2018-11-01 | $21.75 | $22.18 | $21.53 | $21.69 | $11.80 | 1,705,510 |
2018-10-31 | $21.39 | $21.94 | $21.19 | $21.60 | $11.75 | 864,260 |
2018-10-30 | $21.03 | $21.47 | $20.70 | $21.24 | $11.55 | 778,920 |
2018-10-29 | $21.66 | $21.66 | $21.05 | $21.18 | $11.52 | 907,280 |
2018-10-26 | $21.38 | $22.17 | $21.04 | $22.00 | $11.96 | 1,128,100 |
2018-10-25 | $21.50 | $21.50 | $20.82 | $21.22 | $11.54 | 1,023,320 |
2018-10-24 | $21.81 | $22.32 | $21.71 | $21.81 | $11.86 | 694,610 |
2018-10-23 | $22.53 | $22.74 | $21.81 | $21.81 | $11.86 | 1,497,460 |
2018-10-22 | $22.19 | $22.90 | $22.11 | $22.77 | $12.38 | 1,700,150 |
2018-10-19 | $20.45 | $21.83 | $20.24 | $21.74 | $11.82 | 1,105,820 |
2018-10-18 | $21.94 | $21.99 | $21.10 | $21.10 | $11.48 | 869,230 |
2018-10-17 | $22.18 | $22.44 | $21.21 | $22.13 | $12.04 | 859,240 |
2018-10-16 | $22.42 | $22.91 | $21.61 | $21.96 | $11.94 | 1,020,980 |
2018-10-15 | $22.98 | $23.34 | $22.10 | $22.53 | $12.25 | 1,512,120 |
2018-10-12 | $22.19 | $23.50 | $20.40 | $23.20 | $12.62 | 1,895,240 |
2018-10-11 | $23.02 | $23.80 | $22.01 | $22.29 | $12.12 | 1,945,610 |
2018-10-10 | $24.96 | $24.96 | $23.52 | $24.45 | $13.30 | 1,973,430 |
2018-10-09 | $24.90 | $25.30 | $24.58 | $24.97 | $13.58 | 1,462,560 |
2018-10-08 | $24.85 | $25.48 | $24.12 | $24.74 | $13.45 | 2,383,790 |
2018-10-05 | $25.31 | $25.31 | $25.31 | $25.31 | $13.76 | 0 |
2018-10-04 | $25.31 | $25.31 | $25.31 | $25.31 | $13.76 | 0 |
2018-10-03 | $25.31 | $25.31 | $25.31 | $25.31 | $13.76 | 0 |
2018-10-02 | $25.31 | $25.31 | $25.31 | $25.31 | $13.76 | 0 |
2018-10-01 | $25.31 | $25.31 | $25.31 | $25.31 | $13.76 | 0 |
2018-09-28 | $24.14 | $25.43 | $24.00 | $25.31 | $13.76 | 2,402,930 |
2018-09-27 | $24.50 | $24.69 | $23.90 | $24.05 | $13.08 | 1,244,760 |
2018-09-26 | $23.71 | $24.87 | $23.57 | $24.50 | $13.32 | 2,004,200 |
2018-09-25 | $22.86 | $23.80 | $22.86 | $23.71 | $12.89 | 1,067,880 |
2018-09-24 | $23.35 | $23.35 | $23.35 | $23.35 | $12.70 | 0 |
2018-09-21 | $23.20 | $23.36 | $22.83 | $23.35 | $12.70 | 1,106,890 |
2018-09-20 | $23.50 | $23.78 | $22.83 | $23.04 | $12.53 | 1,254,370 |
2018-09-19 | $22.56 | $24.27 | $22.34 | $23.62 | $12.85 | 1,515,110 |
2018-09-18 | $22.55 | $22.95 | $22.30 | $22.78 | $12.39 | 1,001,860 |
2018-09-17 | $23.21 | $23.35 | $22.51 | $22.90 | $12.45 | 930,840 |
2018-09-14 | $24.15 | $24.15 | $23.02 | $23.16 | $12.60 | 1,115,830 |
2018-09-13 | $24.20 | $24.40 | $23.46 | $23.80 | $12.94 | 1,625,920 |
2018-09-12 | $22.95 | $24.45 | $22.95 | $23.67 | $12.87 | 2,135,480 |
2018-09-11 | $22.01 | $24.18 | $22.00 | $23.16 | $12.60 | 1,615,440 |
2018-09-10 | $22.88 | $22.90 | $21.91 | $21.98 | $11.95 | 1,435,220 |
2018-09-07 | $23.21 | $23.84 | $22.90 | $23.00 | $12.51 | 1,602,100 |
2018-09-06 | $23.21 | $23.66 | $22.88 | $23.30 | $12.67 | 911,890 |
2018-09-05 | $24.15 | $24.15 | $23.39 | $23.40 | $12.73 | 987,500 |
2018-09-04 | $23.63 | $24.30 | $23.38 | $24.16 | $13.14 | 1,342,360 |
2018-09-03 | $22.82 | $24.05 | $22.55 | $24.03 | $13.07 | 1,631,420 |
2018-08-31 | $24.38 | $24.39 | $23.25 | $23.35 | $12.70 | 1,706,130 |
2018-08-30 | $23.44 | $24.49 | $23.29 | $24.30 | $13.22 | 2,336,710 |
2018-08-29 | $23.15 | $23.87 | $23.11 | $23.36 | $12.70 | 1,114,930 |
2018-08-28 | $23.14 | $23.72 | $23.10 | $23.22 | $12.63 | 1,469,730 |
2018-08-27 | $22.00 | $23.96 | $21.78 | $23.31 | $12.68 | 2,600,320 |
2018-08-24 | $21.72 | $22.76 | $21.66 | $22.60 | $12.29 | 1,525,550 |
2018-08-23 | $21.69 | $22.05 | $21.50 | $21.87 | $11.89 | 1,086,290 |
2018-08-22 | $22.06 | $22.21 | $21.60 | $21.62 | $11.76 | 743,750 |
2018-08-21 | $21.65 | $22.35 | $21.60 | $22.13 | $12.04 | 1,070,860 |
2018-08-20 | $21.50 | $21.87 | $20.64 | $21.65 | $11.77 | 957,530 |
2018-08-17 | $21.60 | $22.26 | $21.32 | $21.60 | $11.75 | 708,520 |
2018-08-16 | $22.04 | $22.17 | $21.22 | $21.60 | $11.75 | 862,410 |
2018-08-15 | $23.19 | $23.26 | $22.42 | $22.44 | $12.20 | 1,008,480 |
2018-08-14 | $24.17 | $24.17 | $23.21 | $23.30 | $12.67 | 1,179,160 |
2018-08-13 | $23.00 | $24.50 | $23.00 | $24.13 | $13.12 | 1,512,220 |
2018-08-10 | $22.60 | $23.20 | $22.59 | $22.86 | $12.43 | 836,420 |
2018-08-09 | $22.50 | $23.33 | $21.83 | $22.75 | $12.37 | 1,571,900 |
2018-08-08 | $23.93 | $24.08 | $22.43 | $22.44 | $12.20 | 511,810 |
2018-08-07 | $23.78 | $24.18 | $23.54 | $23.93 | $13.01 | 602,600 |
2018-08-06 | $25.41 | $25.41 | $23.18 | $23.72 | $12.90 | 548,520 |
2018-08-03 | $25.73 | $25.73 | $25.12 | $25.35 | $13.79 | 419,500 |
2018-08-02 | $26.33 | $26.45 | $25.10 | $25.38 | $13.80 | 521,340 |
2018-08-01 | $26.88 | $26.92 | $26.31 | $26.33 | $14.32 | 438,710 |
2018-07-31 | $26.80 | $26.97 | $26.47 | $26.60 | $14.47 | 450,840 |
2018-07-30 | $27.09 | $27.09 | $26.31 | $26.49 | $14.41 | 491,400 |
2018-07-27 | $27.70 | $27.78 | $26.81 | $27.10 | $14.74 | 762,020 |
2018-07-26 | $28.44 | $28.44 | $27.42 | $27.80 | $15.12 | 849,940 |
2018-07-25 | $28.24 | $28.60 | $28.20 | $28.36 | $15.42 | 1,010,680 |
2018-07-24 | $28.00 | $28.85 | $27.55 | $28.61 | $15.56 | 1,845,090 |
2018-07-23 | $29.02 | $29.87 | $28.55 | $29.13 | $15.84 | 1,677,770 |
2018-07-20 | $28.82 | $29.14 | $27.80 | $28.78 | $15.65 | 2,114,390 |
2018-07-19 | $30.50 | $30.89 | $28.53 | $28.56 | $15.53 | 3,422,000 |
2018-07-18 | $30.00 | $32.75 | $30.00 | $31.70 | $17.24 | 5,333,890 |
2018-07-17 | $29.77 | $29.77 | $29.77 | $29.77 | $16.19 | 423,220 |
2018-07-16 | $27.73 | $27.75 | $27.01 | $27.06 | $14.72 | 245,720 |
2018-07-13 | $27.04 | $27.57 | $27.00 | $27.14 | $14.76 | 113,320 |
2018-07-12 | $26.25 | $27.59 | $26.15 | $27.59 | $15.00 | 390,990 |
2018-07-11 | $27.34 | $27.35 | $26.05 | $26.79 | $14.57 | 239,420 |
2018-07-10 | $27.48 | $27.66 | $27.01 | $27.30 | $14.85 | 194,180 |
2018-07-09 | $27.12 | $27.71 | $27.12 | $27.57 | $14.99 | 159,720 |
2018-07-06 | $27.40 | $27.70 | $27.00 | $27.39 | $14.90 | 208,860 |
2018-07-05 | $27.26 | $27.48 | $27.01 | $27.11 | $14.74 | 149,320 |
2018-07-04 | $28.23 | $28.23 | $26.00 | $27.26 | $14.83 | 367,180 |
2018-07-03 | $26.88 | $28.80 | $26.85 | $28.23 | $15.35 | 652,020 |
2018-07-02 | $26.81 | $27.00 | $26.60 | $26.85 | $14.60 | 622,760 |
2018-06-29 | $26.61 | $27.30 | $25.08 | $26.99 | $14.68 | 540,820 |
2018-06-28 | $26.00 | $26.61 | $26.00 | $26.61 | $14.47 | 247,660 |
2018-06-27 | $25.60 | $26.74 | $25.60 | $26.33 | $14.32 | 256,080 |
2018-06-26 | $26.88 | $26.88 | $25.58 | $25.98 | $14.13 | 241,740 |
2018-06-25 | $27.00 | $27.23 | $26.00 | $26.00 | $14.14 | 211,180 |
2018-06-22 | $27.00 | $27.59 | $26.86 | $27.25 | $14.82 | 255,240 |
2018-06-21 | $27.89 | $27.89 | $25.07 | $27.68 | $15.05 | 253,710 |
2018-06-20 | $28.54 | $28.54 | $27.52 | $27.52 | $14.97 | 164,200 |
2018-06-19 | $28.50 | $29.27 | $27.00 | $28.55 | $15.53 | 373,780 |
2018-06-18 | $29.74 | $29.74 | $29.74 | $29.74 | $16.17 | 0 |
2018-06-15 | $29.87 | $29.87 | $28.80 | $29.74 | $16.17 | 271,140 |
2018-06-14 | $29.87 | $29.91 | $29.59 | $29.77 | $16.19 | 136,300 |
2018-06-13 | $29.99 | $29.99 | $29.59 | $29.80 | $16.21 | 146,920 |
2018-06-12 | $29.60 | $30.12 | $29.60 | $29.87 | $16.24 | 127,760 |
2018-06-11 | $29.97 | $30.15 | $29.50 | $29.95 | $16.29 | 223,660 |
2018-06-08 | $30.13 | $30.13 | $29.53 | $29.85 | $16.23 | 221,600 |
2018-06-07 | $30.17 | $30.17 | $29.80 | $29.99 | $16.31 | 360,780 |
2018-06-06 | $29.73 | $30.38 | $29.72 | $29.99 | $16.31 | 249,560 |
2018-06-05 | $29.51 | $30.14 | $29.51 | $30.14 | $16.39 | 303,180 |
2018-06-04 | $29.89 | $30.16 | $29.67 | $29.83 | $16.22 | 214,100 |
2018-06-01 | $30.40 | $30.40 | $29.75 | $30.24 | $16.45 | 250,240 |
2018-05-31 | $30.23 | $30.78 | $29.50 | $30.42 | $16.54 | 293,120 |
2018-05-30 | $30.03 | $31.00 | $29.88 | $30.22 | $16.44 | 271,920 |
2018-05-29 | $31.05 | $31.41 | $30.70 | $30.99 | $16.85 | 243,780 |
2018-05-28 | $31.71 | $31.71 | $30.60 | $31.13 | $16.93 | 348,180 |
2018-05-25 | $31.92 | $31.92 | $31.25 | $31.63 | $17.20 | 300,740 |
2018-05-24 | $31.82 | $32.05 | $31.37 | $31.63 | $17.20 | 241,320 |
2018-05-23 | $32.10 | $32.30 | $31.60 | $32.00 | $17.40 | 428,810 |
2018-05-22 | $32.08 | $32.15 | $31.75 | $32.10 | $17.46 | 275,420 |
2018-05-21 | $31.78 | $32.10 | $31.61 | $32.01 | $17.41 | 360,240 |
2018-05-18 | $31.57 | $31.91 | $31.25 | $31.79 | $17.29 | 422,920 |
2018-05-17 | $31.37 | $31.51 | $30.98 | $31.25 | $17.00 | 355,740 |
2018-05-16 | $30.51 | $31.50 | $30.51 | $31.37 | $17.06 | 393,060 |
2018-05-15 | $30.39 | $31.13 | $30.04 | $30.93 | $16.82 | 410,540 |
2018-05-14 | $31.28 | $31.28 | $29.88 | $30.20 | $16.42 | 745,190 |
2018-05-11 | $32.15 | $32.15 | $31.13 | $31.47 | $17.11 | 478,160 |
2018-05-10 | $31.77 | $32.14 | $31.54 | $32.03 | $17.42 | 273,680 |
2018-05-09 | $32.40 | $32.61 | $31.77 | $31.78 | $17.28 | 462,730 |
2018-05-08 | $32.86 | $32.86 | $32.14 | $32.40 | $17.62 | 525,060 |
2018-05-07 | $31.85 | $33.08 | $31.01 | $33.08 | $17.99 | 757,380 |
2018-05-04 | $32.11 | $32.32 | $31.28 | $31.47 | $17.11 | 548,620 |
2018-05-03 | $32.53 | $32.53 | $32.00 | $32.23 | $17.53 | 380,820 |
2018-05-02 | $32.98 | $33.28 | $32.13 | $32.44 | $17.64 | 336,680 |
2018-05-01 | $33.00 | $33.00 | $33.00 | $33.00 | $17.95 | 0 |
2018-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $17.95 | 0 |
2018-04-27 | $32.88 | $33.14 | $32.19 | $33.00 | $17.95 | 310,720 |
2018-04-26 | $33.58 | $33.58 | $32.50 | $32.99 | $17.94 | 315,700 |
2018-04-25 | $33.20 | $33.55 | $32.90 | $33.22 | $18.07 | 340,280 |
2018-04-24 | $32.26 | $33.97 | $32.08 | $33.26 | $18.09 | 365,600 |
2018-04-23 | $32.27 | $32.69 | $31.50 | $32.31 | $17.57 | 259,340 |
2018-04-20 | $33.04 | $33.40 | $31.80 | $32.27 | $17.55 | 586,970 |
2018-04-19 | $33.40 | $34.00 | $32.86 | $32.90 | $17.89 | 704,980 |
2018-04-18 | $34.35 | $34.38 | $32.50 | $33.94 | $18.46 | 860,110 |
2018-04-17 | $37.80 | $37.80 | $34.00 | $34.03 | $18.51 | 2,047,440 |
2018-04-16 | $34.58 | $36.99 | $34.58 | $36.92 | $20.08 | 1,815,020 |
2018-04-13 | $34.40 | $35.49 | $34.36 | $34.88 | $18.97 | 643,690 |
2018-04-12 | $34.30 | $35.15 | $34.30 | $34.73 | $18.89 | 354,220 |
2018-04-11 | $34.80 | $35.38 | $34.30 | $34.75 | $18.90 | 656,770 |
2018-04-10 | $34.78 | $35.50 | $34.46 | $34.69 | $18.87 | 845,670 |
2018-04-09 | $33.05 | $34.97 | $33.04 | $34.81 | $18.93 | 890,820 |
2018-04-06 | $33.43 | $33.43 | $33.43 | $33.43 | $18.18 | 0 |
2018-04-05 | $33.43 | $33.43 | $33.43 | $33.43 | $18.18 | 0 |
2018-04-04 | $33.68 | $33.69 | $33.10 | $33.43 | $18.18 | 329,440 |
2018-04-03 | $33.02 | $33.74 | $33.00 | $33.45 | $18.19 | 455,950 |
2018-04-02 | $34.03 | $34.65 | $33.35 | $33.61 | $18.28 | 435,400 |
2018-03-30 | $33.50 | $34.36 | $33.12 | $34.03 | $18.51 | 773,040 |
2018-03-29 | $31.00 | $33.78 | $30.88 | $33.50 | $18.22 | 1,259,880 |
2018-03-28 | $31.61 | $31.68 | $31.23 | $31.66 | $17.22 | 347,140 |
2018-03-27 | $31.59 | $31.99 | $31.29 | $31.88 | $17.34 | 451,240 |
2018-03-26 | $30.93 | $32.00 | $30.20 | $31.60 | $17.19 | 307,720 |
2018-03-23 | $33.00 | $33.00 | $30.50 | $31.16 | $16.95 | 584,260 |
2018-03-22 | $33.02 | $33.26 | $30.00 | $33.12 | $18.01 | 293,600 |
2018-03-21 | $33.19 | $33.58 | $33.06 | $33.08 | $17.99 | 318,460 |
2018-03-20 | $33.47 | $33.70 | $33.01 | $33.48 | $18.21 | 267,320 |
2018-03-19 | $33.22 | $33.48 | $33.00 | $33.22 | $18.07 | 221,100 |
2018-03-16 | $33.50 | $33.99 | $33.00 | $33.20 | $18.06 | 248,540 |
2018-03-15 | $33.54 | $33.80 | $33.10 | $33.50 | $18.22 | 374,260 |
2018-03-14 | $33.50 | $34.40 | $33.03 | $33.54 | $18.24 | 758,560 |
2018-03-13 | $32.45 | $34.03 | $32.30 | $33.73 | $18.34 | 774,980 |
2018-03-12 | $32.30 | $32.97 | $32.03 | $32.40 | $17.62 | 386,480 |
2018-03-09 | $31.87 | $33.40 | $31.62 | $32.35 | $17.59 | 462,580 |
2018-03-08 | $32.27 | $32.28 | $31.80 | $31.87 | $17.33 | 152,380 |
2018-03-07 | $32.34 | $32.49 | $31.90 | $32.30 | $17.57 | 203,550 |
2018-03-06 | $31.69 | $32.50 | $31.50 | $32.38 | $17.61 | 390,630 |
2018-03-05 | $31.88 | $31.90 | $30.87 | $31.82 | $17.31 | 199,340 |
2018-03-02 | $31.93 | $32.00 | $31.77 | $31.90 | $17.35 | 86,800 |
2018-03-01 | $31.98 | $32.00 | $31.65 | $32.00 | $17.40 | 188,310 |
2018-02-28 | $31.71 | $32.00 | $28.71 | $32.00 | $17.40 | 448,800 |
2018-02-27 | $32.23 | $32.23 | $31.69 | $31.90 | $17.35 | 166,040 |
2018-02-26 | $32.00 | $32.12 | $31.62 | $31.75 | $17.27 | 219,800 |
2018-02-23 | $31.30 | $31.99 | $31.30 | $31.78 | $17.28 | 185,700 |
2018-02-22 | $30.86 | $31.98 | $30.86 | $31.60 | $17.19 | 304,440 |
2018-02-21 | $30.86 | $30.86 | $30.86 | $30.86 | $16.78 | 0 |
2018-02-20 | $30.86 | $30.86 | $30.86 | $30.86 | $16.78 | 0 |
2018-02-19 | $30.86 | $30.86 | $30.86 | $30.86 | $16.78 | 0 |
2018-02-16 | $30.86 | $30.86 | $30.86 | $30.86 | $16.78 | 0 |
2018-02-15 | $30.86 | $30.86 | $30.86 | $30.86 | $16.78 | 0 |
2018-02-14 | $30.50 | $30.86 | $30.38 | $30.86 | $16.78 | 176,380 |
2018-02-13 | $30.65 | $30.90 | $30.18 | $30.51 | $16.59 | 155,220 |
2018-02-12 | $29.47 | $30.65 | $29.47 | $30.40 | $16.53 | 293,280 |
2018-02-09 | $30.50 | $30.50 | $29.00 | $29.46 | $16.02 | 308,460 |
2018-02-08 | $30.67 | $31.65 | $30.60 | $30.96 | $16.84 | 195,120 |
2018-02-07 | $30.99 | $31.80 | $30.01 | $30.66 | $16.67 | 286,900 |
2018-02-06 | $31.00 | $31.92 | $30.50 | $30.50 | $16.59 | 308,780 |
2018-02-05 | $32.40 | $32.89 | $31.64 | $32.30 | $17.57 | 450,700 |
2018-02-02 | $33.00 | $33.10 | $30.30 | $32.99 | $17.94 | 409,220 |
2018-02-01 | $33.12 | $33.21 | $32.87 | $33.10 | $18.00 | 486,200 |
2018-01-31 | $33.32 | $33.39 | $33.00 | $33.24 | $18.08 | 308,510 |
2018-01-30 | $33.06 | $33.44 | $33.06 | $33.32 | $18.12 | 259,060 |
2018-01-29 | $33.30 | $33.60 | $33.18 | $33.30 | $18.11 | 286,480 |
2018-01-26 | $33.33 | $33.55 | $33.30 | $33.37 | $18.15 | 138,260 |
2018-01-25 | $33.33 | $33.63 | $33.33 | $33.46 | $18.20 | 253,140 |
2018-01-24 | $33.20 | $33.65 | $33.20 | $33.51 | $18.22 | 186,120 |
2018-01-23 | $33.45 | $33.45 | $33.22 | $33.32 | $18.12 | 130,160 |
2018-01-22 | $33.59 | $33.59 | $33.10 | $33.45 | $18.19 | 217,960 |
2018-01-19 | $33.28 | $33.73 | $33.10 | $33.62 | $18.28 | 315,580 |
2018-01-18 | $33.30 | $33.33 | $33.10 | $33.29 | $18.10 | 251,000 |
2018-01-17 | $33.45 | $33.45 | $33.17 | $33.30 | $18.11 | 275,740 |
2018-01-16 | $33.48 | $33.78 | $33.20 | $33.43 | $18.18 | 205,040 |
2018-01-15 | $33.33 | $33.64 | $33.00 | $33.29 | $18.10 | 472,440 |
2018-01-12 | $33.35 | $33.72 | $33.35 | $33.42 | $18.18 | 154,000 |
2018-01-11 | $33.51 | $33.89 | $33.36 | $33.54 | $18.24 | 209,500 |
2018-01-10 | $33.74 | $33.74 | $33.48 | $33.51 | $18.22 | 153,120 |
2018-01-09 | $33.51 | $33.89 | $33.50 | $33.75 | $18.35 | 176,660 |
2018-01-08 | $33.88 | $33.99 | $33.32 | $33.80 | $18.38 | 265,320 |
2018-01-05 | $33.80 | $34.06 | $33.80 | $33.96 | $18.47 | 146,220 |
2018-01-04 | $34.34 | $34.40 | $33.78 | $33.90 | $18.44 | 153,130 |
2018-01-03 | $34.25 | $34.50 | $33.77 | $33.89 | $18.43 | 172,840 |
2018-01-02 | $33.40 | $34.08 | $33.33 | $34.04 | $18.51 | 243,700 |
2018-01-01 | $33.40 | $33.40 | $33.40 | $33.40 | $18.16 | 0 |
2017-12-29 | $33.40 | $33.59 | $33.33 | $33.40 | $18.16 | 237,280 |
2017-12-28 | $33.43 | $33.60 | $33.39 | $33.49 | $18.21 | 204,980 |
2017-12-27 | $33.60 | $33.70 | $33.40 | $33.54 | $18.24 | 213,900 |
2017-12-26 | $33.55 | $33.87 | $33.42 | $33.65 | $18.30 | 308,080 |
2017-12-25 | $33.88 | $34.09 | $33.61 | $33.82 | $18.39 | 224,780 |
2017-12-22 | $33.92 | $34.10 | $33.81 | $33.95 | $18.46 | 162,940 |
2017-12-21 | $34.10 | $34.19 | $33.72 | $33.97 | $18.47 | 217,070 |
2017-12-20 | $34.16 | $34.50 | $33.86 | $33.90 | $18.44 | 227,020 |
2017-12-19 | $33.51 | $34.44 | $33.51 | $34.15 | $18.57 | 264,380 |
2017-12-18 | $34.28 | $34.28 | $33.60 | $33.79 | $18.38 | 471,260 |
2017-12-15 | $34.55 | $34.56 | $33.85 | $34.18 | $18.59 | 332,200 |
2017-12-14 | $34.80 | $35.37 | $34.18 | $34.54 | $18.78 | 533,620 |
2017-12-13 | $34.81 | $35.10 | $34.72 | $34.88 | $18.97 | 657,710 |
2017-12-12 | $35.30 | $35.73 | $34.81 | $34.85 | $18.95 | 853,340 |
2017-12-11 | $34.10 | $35.50 | $34.05 | $35.33 | $19.21 | 1,166,820 |
2017-12-08 | $33.56 | $34.40 | $33.37 | $34.10 | $18.55 | 361,560 |
2017-12-07 | $33.34 | $33.62 | $33.25 | $33.59 | $18.27 | 332,760 |
2017-12-06 | $33.49 | $33.57 | $33.04 | $33.52 | $18.23 | 363,850 |
2017-12-05 | $33.51 | $33.60 | $33.11 | $33.47 | $18.20 | 440,030 |
2017-12-04 | $33.49 | $33.75 | $33.30 | $33.50 | $18.22 | 287,900 |
2017-12-01 | $33.04 | $34.04 | $33.04 | $33.47 | $18.20 | 262,220 |
2017-11-30 | $33.65 | $33.75 | $33.35 | $33.50 | $18.22 | 233,120 |
2017-11-29 | $33.75 | $33.75 | $33.36 | $33.66 | $18.31 | 442,250 |
2017-11-28 | $33.52 | $33.83 | $33.40 | $33.68 | $18.32 | 233,080 |
2017-11-27 | $33.35 | $33.60 | $33.33 | $33.52 | $18.23 | 229,220 |
2017-11-24 | $33.16 | $33.42 | $33.08 | $33.42 | $18.18 | 538,940 |
2017-11-23 | $33.46 | $33.46 | $33.05 | $33.36 | $18.14 | 639,710 |
2017-11-22 | $33.48 | $33.51 | $33.14 | $33.51 | $18.22 | 497,280 |
2017-11-21 | $33.50 | $33.54 | $33.00 | $33.54 | $18.24 | 702,000 |
2017-11-20 | $33.54 | $33.65 | $33.07 | $33.52 | $18.23 | 682,920 |
2017-11-17 | $33.60 | $33.66 | $33.04 | $33.53 | $18.24 | 1,419,740 |
2017-11-16 | $33.70 | $34.06 | $33.53 | $33.54 | $18.24 | 754,170 |
2017-11-15 | $33.70 | $33.90 | $33.65 | $33.80 | $18.38 | 675,580 |
2017-11-14 | $33.80 | $34.16 | $33.50 | $33.72 | $18.34 | 654,290 |
2017-11-13 | $33.56 | $34.34 | $33.56 | $33.84 | $18.40 | 529,890 |
2017-11-10 | $33.83 | $34.08 | $33.50 | $33.85 | $18.41 | 303,320 |
2017-11-09 | $33.95 | $34.06 | $33.80 | $33.94 | $18.46 | 314,580 |
2017-11-08 | $33.80 | $34.23 | $33.80 | $33.93 | $18.45 | 336,120 |
2017-11-07 | $33.93 | $34.15 | $33.76 | $34.00 | $18.49 | 267,660 |
2017-11-06 | $33.68 | $34.10 | $33.01 | $34.01 | $18.50 | 270,320 |
2017-11-03 | $33.63 | $33.99 | $33.51 | $33.68 | $18.32 | 477,960 |
2017-11-02 | $33.92 | $34.15 | $33.54 | $33.63 | $18.29 | 406,300 |
2017-11-01 | $34.00 | $34.30 | $33.85 | $33.92 | $18.45 | 258,740 |
2017-10-31 | $33.50 | $34.21 | $33.50 | $33.87 | $18.42 | 303,440 |
2017-10-30 | $34.76 | $34.90 | $33.71 | $33.81 | $18.39 | 490,820 |
2017-10-27 | $34.81 | $34.93 | $34.52 | $34.75 | $18.90 | 306,000 |
2017-10-26 | $34.76 | $34.95 | $34.42 | $34.80 | $18.93 | 294,140 |
2017-10-25 | $34.20 | $34.97 | $34.06 | $34.76 | $18.90 | 439,280 |
2017-10-24 | $34.37 | $34.40 | $33.93 | $34.02 | $18.50 | 394,780 |
2017-10-23 | $33.70 | $34.45 | $33.68 | $34.37 | $18.69 | 893,280 |
2017-10-20 | $33.37 | $34.43 | $33.37 | $34.18 | $18.59 | 610,640 |
2017-10-19 | $34.44 | $34.94 | $33.98 | $34.03 | $18.51 | 678,140 |
2017-10-18 | $34.89 | $35.36 | $34.35 | $34.84 | $18.95 | 642,370 |
2017-10-17 | $34.64 | $35.00 | $34.64 | $34.75 | $18.90 | 609,140 |
2017-10-16 | $36.05 | $36.20 | $34.50 | $34.63 | $18.83 | 1,254,760 |
2017-10-13 | $36.90 | $37.00 | $36.20 | $36.20 | $19.69 | 937,540 |
2017-10-12 | $36.80 | $37.09 | $36.59 | $36.80 | $20.01 | 763,770 |
2017-10-11 | $36.83 | $37.22 | $36.50 | $36.84 | $20.04 | 1,100,870 |
2017-10-10 | $37.33 | $37.40 | $36.70 | $37.07 | $20.16 | 1,689,460 |
2017-10-09 | $38.00 | $38.09 | $36.71 | $37.60 | $20.45 | 2,505,230 |
2017-10-06 | $37.77 | $37.77 | $37.77 | $37.77 | $20.54 | 0 |
2017-10-05 | $37.77 | $37.77 | $37.77 | $37.77 | $20.54 | 0 |
2017-10-04 | $37.77 | $37.77 | $37.77 | $37.77 | $20.54 | 0 |
2017-10-03 | $37.77 | $37.77 | $37.77 | $37.77 | $20.54 | 0 |
2017-10-02 | $37.77 | $37.77 | $37.77 | $37.77 | $20.54 | 0 |
2017-09-29 | $36.40 | $37.99 | $36.20 | $37.77 | $20.54 | 3,603,330 |
2017-09-28 | $35.80 | $36.99 | $35.61 | $35.89 | $19.52 | 1,672,880 |
2017-09-27 | $34.49 | $35.96 | $34.18 | $35.80 | $19.47 | 1,228,900 |
2017-09-26 | $34.63 | $35.30 | $34.54 | $34.55 | $18.79 | 806,590 |
2017-09-25 | $35.30 | $35.87 | $34.82 | $35.00 | $19.03 | 1,076,040 |
2017-09-22 | $33.80 | $35.53 | $33.55 | $34.99 | $19.03 | 1,499,370 |
2017-09-21 | $33.95 | $34.46 | $33.85 | $33.85 | $18.41 | 616,620 |
2017-09-20 | $34.39 | $34.39 | $33.79 | $34.20 | $18.60 | 422,960 |
2017-09-19 | $34.15 | $35.10 | $34.10 | $34.27 | $18.64 | 699,460 |
2017-09-18 | $33.97 | $34.27 | $33.40 | $34.13 | $18.56 | 497,020 |
2017-09-15 | $34.83 | $34.90 | $33.80 | $33.98 | $18.48 | 802,280 |
2017-09-14 | $34.95 | $35.08 | $34.71 | $34.93 | $19.00 | 458,920 |
2017-09-13 | $35.40 | $35.44 | $34.62 | $35.00 | $19.03 | 557,280 |
2017-09-12 | $35.61 | $36.11 | $34.86 | $35.00 | $19.03 | 1,080,400 |
2017-09-11 | $35.83 | $36.20 | $35.45 | $35.80 | $19.47 | 721,160 |
2017-09-08 | $36.34 | $36.60 | $35.40 | $36.04 | $19.60 | 1,355,770 |
2017-09-07 | $35.37 | $36.88 | $34.88 | $36.63 | $19.92 | 2,343,570 |
2017-09-06 | $34.89 | $35.49 | $34.50 | $35.38 | $19.24 | 1,710,500 |
2017-09-05 | $36.00 | $36.00 | $34.00 | $35.30 | $19.20 | 2,399,940 |
2017-09-04 | $36.83 | $38.79 | $36.06 | $36.12 | $19.64 | 4,482,580 |
2017-09-01 | $36.83 | $36.83 | $36.83 | $36.83 | $20.03 | 373,640 |
2017-08-31 | $33.48 | $33.48 | $33.48 | $33.48 | $18.21 | 0 |
2017-08-30 | $33.48 | $33.48 | $33.48 | $33.48 | $18.21 | 0 |
2017-08-29 | $33.48 | $33.48 | $33.48 | $33.48 | $18.21 | 0 |
2017-08-28 | $33.48 | $33.48 | $33.48 | $33.48 | $18.21 | 0 |
2017-08-25 | $33.48 | $33.48 | $33.48 | $33.48 | $18.21 | 0 |
2017-08-24 | $33.48 | $33.48 | $33.48 | $33.48 | $18.21 | 0 |
2017-08-23 | $33.65 | $33.80 | $33.27 | $33.48 | $18.21 | 367,140 |
2017-08-22 | $34.19 | $34.19 | $33.31 | $33.45 | $18.19 | 778,900 |
2017-08-21 | $33.80 | $34.19 | $33.50 | $34.19 | $18.59 | 569,440 |
2017-08-18 | $34.24 | $34.24 | $33.61 | $33.75 | $18.35 | 860,660 |
2017-08-17 | $34.68 | $34.68 | $34.05 | $34.29 | $18.65 | 875,540 |
2017-08-16 | $33.34 | $34.77 | $33.06 | $34.77 | $18.91 | 1,854,180 |
2017-08-15 | $33.09 | $33.45 | $33.09 | $33.31 | $18.12 | 438,350 |
2017-08-14 | $32.35 | $33.20 | $32.35 | $33.05 | $17.97 | 413,940 |
2017-08-11 | $32.97 | $32.97 | $32.30 | $32.47 | $17.66 | 370,280 |
2017-08-10 | $33.45 | $33.49 | $32.30 | $33.05 | $17.97 | 625,620 |
2017-08-09 | $33.40 | $33.68 | $33.11 | $33.47 | $18.20 | 429,660 |
2017-08-08 | $32.73 | $33.68 | $32.42 | $33.50 | $18.22 | 647,830 |
2017-08-07 | $32.80 | $33.05 | $32.42 | $32.83 | $17.85 | 458,460 |
2017-08-04 | $32.00 | $32.80 | $32.00 | $32.65 | $17.76 | 503,010 |
2017-08-03 | $32.16 | $33.63 | $32.16 | $32.50 | $17.68 | 692,870 |
2017-08-02 | $33.55 | $33.58 | $32.11 | $32.16 | $17.49 | 771,980 |
2017-08-01 | $33.85 | $34.03 | $33.11 | $33.32 | $18.12 | 684,770 |
2017-07-31 | $33.70 | $34.35 | $33.65 | $33.70 | $18.33 | 828,530 |
2017-07-28 | $34.75 | $34.79 | $33.64 | $33.70 | $18.33 | 1,058,460 |
2017-07-27 | $32.97 | $34.79 | $32.55 | $34.73 | $18.89 | 1,594,640 |
2017-07-26 | $33.50 | $33.54 | $32.94 | $32.97 | $17.93 | 600,290 |
2017-07-25 | $32.58 | $33.23 | $32.50 | $33.23 | $18.07 | 766,260 |
2017-07-24 | $32.61 | $33.11 | $32.03 | $32.85 | $17.87 | 1,029,740 |
2017-07-21 | $32.87 | $33.33 | $32.67 | $32.93 | $17.91 | 1,010,090 |
2017-07-20 | $33.99 | $34.19 | $32.87 | $32.87 | $17.88 | 1,801,320 |
2017-07-19 | $33.11 | $34.50 | $33.11 | $33.45 | $18.19 | 2,270,990 |
2017-07-18 | $30.84 | $33.79 | $30.56 | $33.29 | $18.10 | 1,995,220 |
2017-07-17 | $33.33 | $34.34 | $31.22 | $31.25 | $17.00 | 2,575,600 |
2017-07-14 | $32.36 | $35.55 | $31.80 | $34.60 | $18.82 | 3,514,810 |
2017-07-13 | $32.25 | $33.00 | $31.62 | $32.36 | $17.60 | 1,280,560 |
2017-07-12 | $51.40 | $53.23 | $50.57 | $51.79 | $17.56 | 657,900 |
2017-07-11 | $52.60 | $54.07 | $51.45 | $51.59 | $17.49 | 713,700 |
2017-07-10 | $52.60 | $52.82 | $51.50 | $52.50 | $17.80 | 821,750 |
2017-07-07 | $52.71 | $54.40 | $52.40 | $52.82 | $17.91 | 1,238,870 |
2017-07-06 | $49.80 | $53.20 | $49.80 | $53.00 | $17.97 | 1,585,290 |
2017-07-05 | $51.00 | $51.00 | $49.10 | $49.90 | $16.92 | 1,108,850 |
2017-07-04 | $48.68 | $50.37 | $48.03 | $50.34 | $17.07 | 1,437,230 |
2017-07-03 | $45.26 | $48.60 | $44.92 | $47.90 | $16.24 | 1,191,100 |
2017-06-30 | $43.90 | $43.90 | $43.90 | $43.90 | $14.89 | 0 |
2017-06-29 | $43.90 | $43.90 | $43.90 | $43.90 | $14.89 | 0 |
2017-06-28 | $45.28 | $45.52 | $43.80 | $43.90 | $14.89 | 937,320 |
2017-06-27 | $45.64 | $45.90 | $45.14 | $45.70 | $15.50 | 1,116,150 |
2017-06-26 | $46.01 | $47.00 | $45.15 | $45.91 | $15.57 | 2,068,730 |
2017-06-23 | $51.10 | $51.10 | $47.57 | $47.98 | $16.27 | 2,450,350 |
2017-06-22 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-21 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-20 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-19 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-16 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-15 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-14 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-13 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-12 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-09 | $46.45 | $46.45 | $46.45 | $46.45 | $15.75 | 0 |
2017-06-08 | $46.60 | $47.80 | $46.38 | $46.45 | $15.75 | 969,200 |
2017-06-07 | $44.25 | $47.56 | $43.80 | $47.20 | $16.01 | 1,301,390 |
2017-06-06 | $43.85 | $44.48 | $43.63 | $44.25 | $15.00 | 619,880 |
2017-06-05 | $43.40 | $44.32 | $42.75 | $43.85 | $14.87 | 590,200 |
2017-06-02 | $40.99 | $44.00 | $40.88 | $43.50 | $14.75 | 588,000 |
2017-06-01 | $43.21 | $43.43 | $42.03 | $42.14 | $14.29 | 839,000 |
2017-05-31 | $44.20 | $45.20 | $43.30 | $43.33 | $14.69 | 1,074,810 |
2017-05-30 | $42.68 | $42.68 | $42.68 | $42.68 | $14.47 | 0 |
2017-05-29 | $42.68 | $42.68 | $42.68 | $42.68 | $14.47 | 0 |
2017-05-26 | $43.23 | $43.85 | $42.00 | $42.68 | $14.47 | 1,015,310 |
2017-05-25 | $43.16 | $44.75 | $42.40 | $43.91 | $14.89 | 982,980 |
2017-05-24 | $41.80 | $43.70 | $40.92 | $43.16 | $14.64 | 1,013,350 |
2017-05-23 | $45.00 | $45.61 | $41.71 | $41.89 | $14.20 | 1,100,500 |
2017-05-22 | $50.38 | $50.80 | $45.68 | $45.78 | $15.52 | 1,224,500 |
2017-05-19 | $49.99 | $50.50 | $48.65 | $50.38 | $17.08 | 1,055,260 |
2017-05-18 | $50.90 | $51.99 | $49.98 | $50.08 | $16.98 | 1,050,600 |
2017-05-17 | $49.97 | $50.70 | $49.51 | $50.40 | $17.09 | 1,083,610 |
2017-05-16 | $49.29 | $50.50 | $46.80 | $49.01 | $16.62 | 1,681,000 |
2017-05-15 | $50.00 | $50.50 | $48.50 | $49.50 | $16.79 | 1,101,420 |
2017-05-12 | $52.67 | $53.99 | $50.50 | $50.50 | $17.12 | 1,779,480 |
2017-05-11 | $50.05 | $52.67 | $49.00 | $52.67 | $17.86 | 1,575,500 |
2017-05-10 | $52.55 | $53.40 | $50.12 | $50.65 | $17.18 | 891,130 |
2017-05-09 | $50.79 | $52.52 | $48.01 | $51.87 | $17.59 | 804,030 |
2017-05-08 | $55.63 | $57.38 | $50.99 | $51.30 | $17.40 | 901,700 |
2017-05-05 | $55.00 | $58.56 | $53.35 | $56.65 | $19.21 | 1,829,880 |
2017-05-04 | $56.33 | $57.68 | $56.30 | $56.65 | $19.21 | 667,800 |
2017-05-03 | $57.20 | $57.45 | $55.27 | $56.68 | $19.22 | 532,260 |
2017-05-02 | $56.51 | $57.50 | $56.25 | $56.83 | $19.27 | 364,900 |
2017-05-01 | $56.95 | $56.95 | $56.95 | $56.95 | $19.31 | 0 |
2017-04-28 | $57.00 | $57.17 | $56.15 | $56.95 | $19.31 | 650,740 |
2017-04-27 | $55.00 | $57.99 | $52.52 | $57.20 | $19.40 | 1,394,130 |
2017-04-26 | $55.49 | $56.80 | $54.03 | $55.98 | $18.98 | 1,025,740 |
2017-04-25 | $62.18 | $62.92 | $55.96 | $55.96 | $18.98 | 2,612,680 |
2017-04-24 | $61.21 | $62.47 | $60.01 | $62.18 | $21.08 | 1,061,110 |
2017-04-21 | $61.30 | $62.47 | $60.60 | $61.54 | $20.87 | 650,240 |
2017-04-20 | $62.60 | $64.24 | $60.05 | $61.46 | $20.84 | 716,260 |
2017-04-19 | $64.01 | $64.63 | $61.57 | $62.85 | $21.31 | 595,610 |
2017-04-18 | $65.10 | $67.68 | $64.51 | $64.64 | $21.92 | 430,030 |
2017-04-17 | $67.75 | $68.43 | $64.40 | $65.88 | $22.34 | 881,800 |
2017-04-14 | $65.42 | $67.84 | $65.40 | $67.75 | $22.97 | 841,000 |
2017-04-13 | $65.06 | $66.95 | $65.06 | $66.01 | $22.38 | 473,500 |
2017-04-12 | $66.34 | $66.84 | $64.00 | $65.45 | $22.19 | 587,980 |
2017-04-11 | $64.50 | $66.90 | $63.52 | $66.65 | $22.60 | 1,043,150 |
2017-04-10 | $73.13 | $73.65 | $66.36 | $66.36 | $22.50 | 1,470,770 |
2017-04-07 | $76.30 | $76.30 | $73.65 | $73.73 | $25.00 | 606,620 |
2017-04-06 | $75.80 | $78.20 | $75.30 | $75.78 | $25.70 | 867,950 |
2017-04-05 | $73.26 | $75.36 | $73.10 | $75.30 | $25.53 | 560,360 |
2017-04-04 | $73.27 | $73.27 | $73.27 | $73.27 | $24.85 | 0 |
2017-04-03 | $73.27 | $73.27 | $73.27 | $73.27 | $24.85 | 0 |
2017-03-31 | $75.68 | $76.66 | $72.60 | $73.27 | $24.85 | 723,560 |
2017-03-30 | $79.20 | $79.20 | $75.00 | $75.20 | $25.50 | 1,105,450 |
2017-03-29 | $82.40 | $82.92 | $79.02 | $79.08 | $26.82 | 1,151,350 |
2017-03-28 | $82.88 | $83.81 | $82.47 | $82.48 | $27.97 | 792,400 |
2017-03-27 | $84.50 | $85.74 | $83.02 | $83.36 | $28.27 | 856,170 |
2017-03-24 | $84.39 | $88.11 | $84.39 | $84.86 | $28.78 | 1,630,060 |
2017-03-23 | $84.90 | $89.90 | $84.87 | $86.50 | $29.33 | 3,090,420 |
2017-03-22 | $82.50 | $84.70 | $81.53 | $84.70 | $28.72 | 2,074,320 |
2017-03-21 | $82.90 | $84.50 | $81.88 | $82.93 | $28.12 | 802,300 |
2017-03-20 | $80.02 | $82.72 | $80.00 | $82.72 | $28.05 | 891,110 |
2017-03-17 | $83.04 | $83.70 | $81.41 | $81.43 | $27.61 | 1,188,470 |
2017-03-16 | $85.00 | $85.31 | $82.68 | $83.55 | $28.33 | 1,919,600 |
2017-03-15 | $81.80 | $83.60 | $81.18 | $83.55 | $28.33 | 1,461,570 |
2017-03-14 | $82.51 | $83.39 | $81.70 | $81.90 | $27.77 | 822,540 |
2017-03-13 | $83.16 | $83.83 | $81.01 | $82.42 | $27.95 | 1,438,370 |
2017-03-10 | $81.99 | $83.35 | $81.99 | $83.19 | $28.21 | 1,082,900 |
2017-03-09 | $82.40 | $82.40 | $81.02 | $81.86 | $27.76 | 611,200 |
2017-03-08 | $82.88 | $83.99 | $81.55 | $82.40 | $27.94 | 1,152,740 |
2017-03-07 | $79.98 | $84.35 | $79.98 | $82.82 | $28.08 | 1,819,500 |
2017-03-06 | $78.33 | $80.20 | $78.33 | $79.98 | $27.12 | 980,650 |
2017-03-03 | $78.67 | $78.80 | $77.26 | $78.25 | $26.53 | 900,570 |
2017-03-02 | $79.91 | $80.40 | $78.66 | $78.80 | $26.72 | 1,085,330 |
2017-03-01 | $79.50 | $80.40 | $79.50 | $79.96 | $27.11 | 931,250 |
2017-02-28 | $79.19 | $80.77 | $78.90 | $79.86 | $27.08 | 1,376,470 |
2017-02-27 | $82.00 | $82.96 | $79.43 | $79.79 | $27.06 | 2,714,620 |
2017-02-24 | $86.18 | $91.00 | $85.82 | $85.82 | $29.10 | 4,231,090 |
2017-02-23 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-22 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-21 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-20 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-17 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-16 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-15 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-14 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-13 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-10 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-09 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-08 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-07 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-06 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-03 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-02 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-02-01 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-31 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-30 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-27 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-26 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-25 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-24 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-23 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-20 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-19 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-18 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-17 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-16 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-13 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-12 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-11 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-10 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-09 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-06 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-05 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-04 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-03 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2017-01-02 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-30 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-29 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-28 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-27 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-26 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-23 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-22 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-21 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-20 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-19 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-16 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-15 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-14 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-13 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-12 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-09 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-08 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-07 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-06 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-05 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-02 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-12-01 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-30 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-29 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-28 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-25 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-24 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-23 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-22 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-21 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-18 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-17 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-16 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-15 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-14 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-11 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-10 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-09 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-08 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-07 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-04 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-03 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-02 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-11-01 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-10-31 | $95.36 | $95.36 | $95.36 | $95.36 | $32.34 | 0 |
2016-10-28 | $98.11 | $98.40 | $95.02 | $95.36 | $32.34 | 1,682,300 |
2016-10-27 | $98.18 | $99.68 | $97.17 | $99.13 | $33.61 | 1,628,260 |
2016-10-26 | $96.53 | $99.00 | $95.80 | $98.11 | $33.27 | 1,627,010 |
2016-10-25 | $95.26 | $98.25 | $95.02 | $97.00 | $32.89 | 1,830,640 |
2016-10-24 | $93.60 | $95.87 | $93.20 | $95.29 | $32.31 | 1,341,460 |
2016-10-21 | $93.50 | $94.67 | $92.16 | $93.79 | $31.80 | 1,161,530 |
2016-10-20 | $95.58 | $95.58 | $92.88 | $93.04 | $31.55 | 1,269,280 |
2016-10-19 | $94.50 | $95.65 | $93.57 | $95.10 | $32.25 | 1,280,320 |
2016-10-18 | $93.01 | $93.79 | $90.11 | $93.72 | $31.78 | 1,428,750 |
2016-10-17 | $93.66 | $95.50 | $92.40 | $92.80 | $31.47 | 976,350 |
2016-10-14 | $93.00 | $94.98 | $92.60 | $93.87 | $31.83 | 965,570 |
2016-10-13 | $94.01 | $95.34 | $93.24 | $93.70 | $31.77 | 858,120 |
2016-10-12 | $93.39 | $96.95 | $93.00 | $94.66 | $32.10 | 1,202,620 |
2016-10-11 | $95.70 | $95.72 | $93.54 | $94.42 | $32.02 | 1,240,480 |
2016-10-10 | $89.18 | $97.25 | $89.18 | $96.11 | $32.59 | 1,752,760 |
2016-10-07 | $88.55 | $88.55 | $88.55 | $88.55 | $30.03 | 0 |
2016-10-06 | $88.55 | $88.55 | $88.55 | $88.55 | $30.03 | 0 |
2016-10-05 | $88.55 | $88.55 | $88.55 | $88.55 | $30.03 | 0 |
2016-10-04 | $88.55 | $88.55 | $88.55 | $88.55 | $30.03 | 0 |
2016-10-03 | $88.55 | $88.55 | $88.55 | $88.55 | $30.03 | 0 |
2016-09-30 | $89.12 | $89.28 | $88.15 | $88.55 | $30.03 | 677,640 |
2016-09-29 | $90.11 | $90.11 | $88.04 | $89.15 | $30.23 | 911,060 |
2016-09-28 | $88.73 | $90.79 | $88.56 | $89.30 | $30.28 | 1,128,080 |
2016-09-27 | $85.50 | $88.90 | $85.50 | $88.70 | $30.08 | 1,205,860 |
2016-09-26 | $94.20 | $94.20 | $86.08 | $86.58 | $29.36 | 1,992,290 |
2016-09-23 | $97.60 | $97.70 | $94.30 | $94.42 | $32.02 | 1,116,130 |
2016-09-22 | $98.96 | $98.99 | $97.24 | $97.26 | $32.98 | 967,380 |
2016-09-21 | $97.77 | $99.00 | $95.55 | $98.18 | $33.29 | 1,105,560 |
2016-09-20 | $99.60 | $99.60 | $97.60 | $97.88 | $33.19 | 794,700 |
2016-09-19 | $98.40 | $99.94 | $98.38 | $98.90 | $33.54 | 737,800 |
2016-09-16 | $98.38 | $98.38 | $98.38 | $98.38 | $33.36 | 0 |
2016-09-15 | $98.38 | $98.38 | $98.38 | $98.38 | $33.36 | 0 |
2016-09-14 | $98.30 | $99.49 | $97.60 | $98.38 | $33.36 | 731,820 |
2016-09-13 | $99.30 | $99.99 | $97.58 | $98.12 | $33.27 | 841,140 |
2016-09-12 | $97.50 | $99.75 | $96.78 | $97.80 | $33.16 | 1,226,400 |
2016-09-09 | $102.60 | $103.40 | $100.77 | $101.01 | $34.25 | 1,281,010 |
2016-09-08 | $101.88 | $104.00 | $100.50 | $102.80 | $34.86 | 1,496,200 |
2016-09-07 | $105.50 | $105.82 | $101.70 | $101.94 | $34.57 | 1,726,580 |
2016-09-06 | $103.05 | $105.98 | $100.50 | $105.80 | $35.88 | 2,504,750 |
2016-09-05 | $114.00 | $116.62 | $105.00 | $105.80 | $35.88 | 3,247,850 |
2016-09-02 | $112.00 | $115.49 | $111.53 | $112.44 | $38.13 | 2,602,460 |
2016-09-01 | $116.55 | $117.95 | $112.00 | $113.50 | $38.49 | 4,472,970 |
2016-08-31 | $105.20 | $116.55 | $105.10 | $116.55 | $39.52 | 4,634,910 |
2016-08-30 | $103.40 | $106.50 | $103.00 | $105.95 | $35.93 | 1,651,070 |
2016-08-29 | $102.49 | $104.49 | $101.05 | $103.40 | $35.06 | 1,088,120 |
2016-08-26 | $103.59 | $105.50 | $102.30 | $102.38 | $34.72 | 1,237,480 |
2016-08-25 | $101.02 | $105.12 | $98.02 | $104.30 | $35.37 | 1,885,190 |
2016-08-24 | $105.00 | $105.01 | $100.99 | $102.53 | $34.77 | 1,673,350 |
2016-08-23 | $101.90 | $106.31 | $101.85 | $105.00 | $35.60 | 1,616,840 |
2016-08-22 | $110.89 | $110.90 | $101.00 | $101.90 | $34.55 | 2,302,180 |
2016-08-19 | $116.92 | $117.50 | $111.80 | $111.92 | $37.95 | 2,641,160 |
2016-08-18 | $114.95 | $121.80 | $114.50 | $117.00 | $39.67 | 3,345,780 |
2016-08-17 | $111.50 | $115.60 | $111.08 | $115.25 | $39.08 | 2,697,050 |
2016-08-16 | $111.62 | $116.58 | $111.60 | $112.00 | $37.98 | 2,695,290 |
2016-08-15 | $109.90 | $113.60 | $107.00 | $112.09 | $38.01 | 2,656,230 |
2016-08-12 | $107.87 | $112.36 | $107.50 | $109.52 | $37.14 | 2,499,560 |
2016-08-11 | $108.05 | $114.20 | $107.00 | $109.71 | $37.20 | 3,185,730 |
2016-08-10 | $109.00 | $115.11 | $107.99 | $109.00 | $36.96 | 2,824,740 |
2016-08-09 | $109.18 | $112.94 | $106.60 | $111.07 | $37.66 | 3,756,720 |
2016-08-08 | $98.16 | $108.16 | $94.81 | $108.16 | $36.68 | 3,149,230 |
2016-08-05 | $100.20 | $102.55 | $98.00 | $98.33 | $33.34 | 1,736,330 |
2016-08-04 | $101.00 | $103.96 | $100.02 | $100.97 | $34.24 | 1,991,780 |
2016-08-03 | $95.50 | $103.79 | $94.86 | $101.65 | $34.47 | 2,794,420 |
2016-08-02 | $95.00 | $97.46 | $94.51 | $96.00 | $32.55 | 1,605,630 |
2016-08-01 | $100.00 | $100.11 | $93.57 | $94.80 | $32.15 | 2,171,570 |
2016-07-29 | $103.10 | $105.50 | $102.24 | $103.27 | $35.02 | 2,122,470 |
2016-07-28 | $103.54 | $103.79 | $98.54 | $102.23 | $34.67 | 2,488,000 |
2016-07-27 | $114.71 | $115.38 | $103.05 | $103.80 | $35.20 | 3,075,040 |
2016-07-26 | $113.00 | $117.05 | $113.00 | $114.42 | $38.80 | 2,042,750 |
2016-07-25 | $110.50 | $114.49 | $107.25 | $114.00 | $38.66 | 2,430,740 |
2016-07-22 | $120.00 | $121.30 | $110.19 | $112.89 | $38.28 | 3,203,800 |
2016-07-21 | $127.13 | $129.30 | $120.07 | $120.30 | $40.79 | 3,385,390 |
2016-07-20 | $125.41 | $129.87 | $125.01 | $128.30 | $43.51 | 2,865,320 |
2016-07-19 | $124.30 | $127.48 | $121.18 | $124.84 | $42.33 | 2,241,560 |
2016-07-18 | $129.00 | $129.98 | $125.02 | $125.64 | $42.60 | 2,725,940 |
2016-07-15 | $130.00 | $134.99 | $128.51 | $132.09 | $44.79 | 3,583,230 |
2016-07-14 | $125.01 | $130.50 | $125.01 | $128.24 | $43.49 | 2,599,700 |
2016-07-13 | $126.60 | $134.07 | $125.51 | $127.17 | $43.12 | 4,324,880 |
2016-07-12 | $124.00 | $131.99 | $117.50 | $130.55 | $44.27 | 5,245,940 |
2016-07-11 | $140.00 | $141.38 | $129.44 | $129.44 | $43.89 | 4,774,170 |
2016-07-08 | $143.00 | $149.80 | $141.00 | $143.82 | $48.77 | 4,645,120 |
2016-07-07 | $145.77 | $147.74 | $140.79 | $142.88 | $48.45 | 4,845,860 |
2016-07-06 | $145.00 | $156.75 | $138.50 | $147.75 | $50.10 | 8,643,120 |
2016-07-05 | $132.98 | $145.10 | $130.90 | $145.10 | $49.20 | 7,562,520 |
2016-07-04 | $128.80 | $133.00 | $127.31 | $131.91 | $44.73 | 6,406,960 |
2016-07-01 | $124.97 | $136.02 | $123.72 | $131.55 | $44.61 | 13,039,540 |
2016-06-30 | $124.97 | $124.97 | $124.97 | $124.97 | $42.38 | 5,664,270 |
2016-06-29 | $113.61 | $113.61 | $113.61 | $113.61 | $38.52 | 96,110 |
2016-06-28 | $103.28 | $103.28 | $103.28 | $103.28 | $35.02 | 93,930 |
2016-06-27 | $93.89 | $93.89 | $93.89 | $93.89 | $31.84 | 110,750 |
2016-06-24 | $85.35 | $85.35 | $85.35 | $85.35 | $28.94 | 84,360 |
2016-06-23 | $77.59 | $77.59 | $77.59 | $77.59 | $26.31 | 51,500 |
2016-06-22 | $70.54 | $70.54 | $70.54 | $70.54 | $23.92 | 43,490 |
2016-06-21 | $64.13 | $64.13 | $64.13 | $64.13 | $21.75 | 43,170 |
2016-06-20 | $58.30 | $58.30 | $58.30 | $58.30 | $19.77 | 116,700 |
2016-06-17 | $53.00 | $53.00 | $53.00 | $53.00 | $17.97 | 117,830 |
2016-06-16 | $48.18 | $48.18 | $48.18 | $48.18 | $16.34 | 23,700 |
2016-06-15 | $43.80 | $43.80 | $43.80 | $43.80 | $14.85 | 32,300 |
2016-06-14 | $39.82 | $39.82 | $39.82 | $39.82 | $13.50 | 46,600 |
2016-06-13 | $36.20 | $36.20 | $36.20 | $36.20 | $12.28 | 39,500 |
2016-06-10 | $32.91 | $32.91 | $32.91 | $32.91 | $11.16 | 0 |
2016-06-09 | $32.91 | $32.91 | $32.91 | $32.91 | $11.16 | 0 |
2016-06-08 | $32.91 | $32.91 | $32.91 | $32.91 | $11.16 | 9,020 |
2016-06-07 | $29.92 | $29.92 | $29.92 | $29.92 | $10.15 | 2,700 |
2016-06-06 | $27.20 | $27.20 | $27.20 | $27.20 | $9.22 | 6,100 |
2016-06-03 | $24.73 | $24.73 | $24.73 | $24.73 | $8.39 | 5,800 |
2016-06-02 | $22.48 | $22.48 | $22.48 | $22.48 | $7.62 | 5,900 |
2016-06-01 | $20.44 | $20.44 | $20.44 | $20.44 | $6.93 | 1,900 |
2016-05-31 | $18.58 | $18.58 | $18.58 | $18.58 | $6.30 | 3,500 |
2016-05-30 | $14.08 | $16.89 | $14.08 | $16.89 | $5.73 | 12,340 |
Beijing Etechstar Company Ltd (300513) News Headlines
Recent Beijing Etechstar Company Ltd (300513) News
Similar Companies to Beijing Etechstar Company Ltd (300513) 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 | -- | -- | -- |