AMSKY Technology Company Ltd (300521) Exchange: SHE
Data as of July 17, 2025
$23.90 ($-0.38) -1.57%
AMSKY Technology Company Ltd - Daily Information
Click for more stock information on AMSKY Technology Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $24.30 |
Previous Close | $23.90 |
High | $24.45 |
Low | $23.84 |
Adjusted Open | $24.30 |
Previous Adjusted Close | $23.90 |
Adjusted High | $24.45 |
Adjusted Low | $23.84 |
About AMSKY Technology Company Ltd (300521)
Invest in AMSKY Technology Company Ltd (300521)
Historical Stock Data for AMSKY Technology Company Ltd (300521)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $24.30 | $24.45 | $23.84 | $23.90 | $23.90 | 3,896,400 |
2025-07-08 | $23.85 | $25.20 | $23.85 | $24.28 | $24.28 | 6,779,960 |
2025-07-07 | $24.08 | $24.69 | $23.85 | $23.86 | $23.86 | 6,856,480 |
2025-07-04 | $23.23 | $23.99 | $22.80 | $23.94 | $23.94 | 6,853,770 |
2025-07-03 | $22.71 | $23.64 | $22.65 | $23.23 | $23.23 | 3,375,000 |
2025-07-02 | $22.95 | $23.21 | $22.66 | $22.70 | $22.70 | 2,886,580 |
2025-07-01 | $23.46 | $23.86 | $22.92 | $23.13 | $23.13 | 3,589,800 |
2025-06-30 | $23.24 | $23.46 | $23.06 | $23.46 | $23.46 | 3,891,230 |
2025-06-27 | $22.90 | $23.68 | $22.63 | $23.26 | $23.26 | 5,717,630 |
2025-06-26 | $23.19 | $23.26 | $22.75 | $22.80 | $22.80 | 3,834,970 |
2025-06-25 | $22.99 | $23.12 | $22.66 | $23.04 | $23.04 | 4,262,690 |
2025-06-24 | $22.25 | $22.99 | $22.23 | $22.92 | $22.92 | 5,522,000 |
2025-06-23 | $22.32 | $22.49 | $21.75 | $22.26 | $22.26 | 3,675,500 |
2025-06-20 | $22.08 | $22.58 | $21.63 | $22.42 | $22.42 | 5,932,440 |
2025-06-19 | $23.10 | $23.55 | $22.31 | $22.40 | $22.40 | 8,817,560 |
2025-06-18 | $23.94 | $23.94 | $22.80 | $23.15 | $23.15 | 8,076,800 |
2025-06-17 | $24.55 | $24.85 | $23.66 | $23.94 | $23.94 | 12,654,760 |
2025-06-13 | $23.64 | $24.78 | $22.50 | $22.69 | $22.69 | 19,630,210 |
2025-06-12 | $21.28 | $25.44 | $20.98 | $25.44 | $25.44 | 22,035,790 |
2025-06-11 | $21.00 | $21.47 | $20.95 | $21.20 | $21.20 | 2,247,920 |
2025-06-10 | $21.59 | $21.59 | $20.75 | $21.02 | $21.02 | 3,131,700 |
2025-06-09 | $21.60 | $21.80 | $21.40 | $21.46 | $21.46 | 2,868,100 |
2025-06-06 | $21.91 | $21.94 | $21.39 | $21.58 | $21.58 | 2,193,360 |
2025-06-05 | $22.28 | $22.28 | $21.80 | $21.83 | $21.83 | 2,720,000 |
2025-06-04 | $22.25 | $22.49 | $22.13 | $22.18 | $22.18 | 1,915,600 |
2025-06-03 | $22.00 | $22.99 | $21.80 | $22.34 | $22.34 | 3,972,500 |
2025-05-30 | $22.44 | $23.11 | $21.52 | $22.09 | $22.09 | 4,614,370 |
2025-05-29 | $21.87 | $22.59 | $21.74 | $21.98 | $21.98 | 3,155,600 |
2025-05-28 | $22.88 | $22.91 | $21.66 | $21.88 | $21.88 | 2,192,400 |
2025-05-27 | $22.21 | $22.43 | $21.85 | $22.03 | $22.03 | 1,760,200 |
2025-05-26 | $22.29 | $22.56 | $22.13 | $22.33 | $22.33 | 2,041,200 |
2025-05-23 | $22.90 | $23.04 | $22.10 | $22.28 | $22.28 | 4,080,680 |
2025-05-22 | $23.50 | $23.50 | $22.87 | $22.92 | $22.92 | 2,107,200 |
2025-05-21 | $23.75 | $23.75 | $23.00 | $23.30 | $23.30 | 2,100,800 |
2025-05-20 | $23.59 | $23.80 | $23.22 | $23.69 | $23.69 | 2,104,170 |
2025-05-19 | $23.00 | $24.00 | $22.57 | $23.59 | $23.59 | 4,175,970 |
2025-05-16 | $22.81 | $23.09 | $22.76 | $22.82 | $22.82 | 1,967,500 |
2025-05-15 | $22.99 | $23.38 | $22.71 | $22.91 | $22.91 | 1,867,000 |
2025-05-14 | $23.05 | $23.33 | $22.88 | $22.99 | $22.99 | 2,536,060 |
2025-05-13 | $23.58 | $24.34 | $22.95 | $23.25 | $23.25 | 5,669,480 |
2025-05-12 | $22.70 | $23.50 | $22.66 | $23.19 | $23.19 | 3,623,260 |
2025-05-09 | $22.90 | $23.09 | $22.00 | $22.56 | $22.56 | 3,869,700 |
2025-05-08 | $22.05 | $23.11 | $21.70 | $22.99 | $22.99 | 4,059,400 |
2025-05-07 | $22.57 | $22.96 | $21.88 | $22.05 | $22.05 | 3,971,500 |
2025-05-06 | $21.74 | $22.25 | $21.65 | $22.19 | $22.19 | 3,372,600 |
2025-04-30 | $21.23 | $21.83 | $20.80 | $21.50 | $21.50 | 5,181,490 |
2025-04-29 | $19.40 | $22.22 | $19.38 | $21.03 | $21.03 | 10,852,090 |
2025-04-28 | $20.56 | $20.60 | $19.72 | $19.75 | $19.75 | 4,006,500 |
2025-04-25 | $20.67 | $20.95 | $20.30 | $20.56 | $20.56 | 2,317,280 |
2025-04-24 | $21.20 | $21.38 | $20.50 | $20.66 | $20.66 | 3,143,900 |
2025-04-23 | $21.00 | $21.58 | $21.00 | $21.29 | $21.29 | 2,643,680 |
2025-04-22 | $20.85 | $21.27 | $20.85 | $20.98 | $20.98 | 2,084,580 |
2025-04-21 | $20.44 | $21.04 | $20.31 | $20.97 | $20.97 | 2,111,950 |
2025-04-18 | $20.81 | $20.99 | $20.45 | $20.75 | $20.75 | 2,398,100 |
2025-04-17 | $20.31 | $21.80 | $20.19 | $20.81 | $20.81 | 5,037,620 |
2025-04-16 | $20.61 | $20.78 | $19.92 | $20.30 | $20.30 | 2,957,600 |
2025-04-15 | $20.80 | $20.94 | $20.28 | $20.75 | $20.75 | 2,593,600 |
2025-04-14 | $20.75 | $20.93 | $20.40 | $20.67 | $20.67 | 3,690,400 |
2025-04-11 | $20.06 | $20.77 | $20.00 | $20.15 | $20.15 | 3,220,280 |
2025-04-10 | $19.86 | $20.75 | $19.86 | $20.12 | $20.12 | 4,473,020 |
2025-04-09 | $18.74 | $19.60 | $17.40 | $19.36 | $19.36 | 5,616,760 |
2025-04-08 | $18.58 | $19.78 | $18.44 | $19.10 | $19.10 | 5,753,440 |
2025-04-07 | $21.30 | $21.30 | $18.32 | $18.39 | $18.39 | 7,914,680 |
2025-04-03 | $23.30 | $23.94 | $22.86 | $22.90 | $22.90 | 2,377,800 |
2025-04-02 | $23.50 | $24.00 | $23.30 | $23.61 | $23.61 | 2,807,520 |
2025-04-01 | $23.37 | $24.43 | $23.37 | $23.58 | $23.58 | 4,356,180 |
2025-03-31 | $22.96 | $23.31 | $22.11 | $23.13 | $23.13 | 3,928,600 |
2025-03-28 | $23.97 | $24.15 | $22.94 | $22.96 | $22.96 | 3,208,500 |
2025-03-27 | $23.59 | $24.42 | $23.22 | $23.94 | $23.94 | 3,667,800 |
2025-03-26 | $23.51 | $24.18 | $23.27 | $23.60 | $23.60 | 3,999,060 |
2025-03-25 | $24.70 | $24.70 | $23.33 | $23.40 | $23.40 | 6,164,940 |
2025-03-24 | $25.28 | $26.09 | $23.39 | $24.81 | $24.81 | 9,232,260 |
2025-03-21 | $27.00 | $27.00 | $25.30 | $25.45 | $25.45 | 7,751,670 |
2025-03-20 | $26.37 | $28.01 | $26.36 | $27.15 | $27.15 | 6,412,150 |
2025-03-19 | $26.19 | $26.98 | $26.12 | $26.31 | $26.31 | 4,707,900 |
2025-03-18 | $26.14 | $27.05 | $25.60 | $26.16 | $26.16 | 5,663,860 |
2025-03-17 | $26.18 | $26.57 | $25.41 | $26.13 | $26.13 | 3,326,200 |
2025-03-14 | $26.20 | $26.30 | $25.58 | $25.96 | $25.96 | 4,604,190 |
2025-03-13 | $25.87 | $26.37 | $25.07 | $26.20 | $26.20 | 6,424,880 |
2025-03-12 | $26.66 | $27.81 | $25.82 | $25.99 | $25.99 | 8,712,160 |
2025-03-11 | $23.80 | $26.90 | $23.75 | $26.42 | $26.42 | 11,241,200 |
2025-03-10 | $23.76 | $24.58 | $23.09 | $24.27 | $24.27 | 6,378,040 |
2025-03-07 | $23.79 | $25.20 | $23.57 | $23.77 | $23.77 | 10,316,200 |
2025-03-06 | $22.49 | $24.30 | $22.01 | $24.18 | $24.18 | 10,237,710 |
2025-03-05 | $21.76 | $22.52 | $21.21 | $22.19 | $22.19 | 6,977,260 |
2025-03-04 | $20.69 | $22.10 | $20.30 | $21.74 | $21.74 | 8,866,760 |
2025-03-03 | $20.69 | $21.99 | $20.41 | $20.80 | $20.80 | 5,162,680 |
2025-02-28 | $21.22 | $21.89 | $20.62 | $20.75 | $20.75 | 4,837,730 |
2025-02-27 | $22.10 | $22.39 | $20.99 | $21.43 | $21.43 | 6,291,880 |
2025-02-26 | $21.61 | $22.80 | $21.56 | $21.97 | $21.97 | 10,189,500 |
2025-02-25 | $21.55 | $21.98 | $21.17 | $21.56 | $21.56 | 7,067,300 |
2025-02-24 | $19.75 | $22.77 | $19.53 | $22.06 | $22.06 | 12,967,400 |
2025-02-20 | $20.35 | $20.61 | $19.76 | $20.31 | $20.31 | 5,121,820 |
2025-02-19 | $19.89 | $20.82 | $19.80 | $20.38 | $20.38 | 3,735,590 |
2025-02-18 | $20.56 | $20.63 | $19.63 | $20.28 | $20.28 | 4,531,780 |
2025-02-17 | $20.10 | $21.03 | $20.00 | $20.41 | $20.41 | 5,117,950 |
2025-02-14 | $21.00 | $21.00 | $19.94 | $20.21 | $20.21 | 5,996,040 |
2025-02-13 | $21.70 | $21.78 | $20.61 | $20.70 | $20.70 | 5,274,320 |
2025-02-12 | $22.34 | $22.87 | $21.15 | $21.73 | $21.73 | 7,264,800 |
2025-02-11 | $21.76 | $22.88 | $21.41 | $22.30 | $22.30 | 5,660,400 |
2025-02-10 | $21.20 | $21.83 | $20.77 | $21.80 | $21.80 | 4,269,800 |
2025-02-07 | $20.53 | $21.26 | $20.43 | $21.05 | $21.05 | 5,184,740 |
2025-02-06 | $19.86 | $21.08 | $19.81 | $20.50 | $20.50 | 4,374,080 |
2025-02-05 | $20.66 | $20.88 | $19.74 | $20.07 | $20.07 | 3,816,320 |
2025-01-27 | $21.17 | $21.23 | $20.35 | $20.59 | $20.59 | 4,500,900 |
2025-01-24 | $20.46 | $21.30 | $20.12 | $21.00 | $21.00 | 6,121,200 |
2025-01-23 | $20.99 | $21.92 | $20.33 | $20.34 | $20.34 | 5,805,980 |
2025-01-22 | $21.04 | $21.21 | $20.44 | $20.66 | $20.66 | 4,516,140 |
2025-01-21 | $21.28 | $21.42 | $20.54 | $21.25 | $21.25 | 8,219,000 |
2025-01-20 | $19.25 | $21.38 | $18.80 | $20.88 | $20.88 | 12,177,940 |
2025-01-17 | $19.68 | $19.93 | $18.53 | $18.72 | $18.72 | 7,505,200 |
2025-01-16 | $19.67 | $20.04 | $19.23 | $19.64 | $19.64 | 8,008,920 |
2025-01-15 | $20.29 | $20.90 | $19.41 | $19.57 | $19.57 | 14,099,550 |
2025-01-14 | $16.81 | $20.04 | $16.81 | $20.04 | $20.04 | 9,001,220 |
2025-01-13 | $17.07 | $17.52 | $16.20 | $16.70 | $16.70 | 5,768,680 |
2025-01-09 | $18.24 | $18.66 | $17.88 | $18.07 | $18.07 | 3,578,100 |
2025-01-08 | $18.57 | $18.96 | $17.58 | $18.26 | $18.26 | 3,990,200 |
2025-01-07 | $17.88 | $18.51 | $17.70 | $18.48 | $18.48 | 4,205,300 |
2025-01-06 | $19.01 | $19.29 | $17.50 | $17.70 | $17.70 | 9,100,340 |
2025-01-03 | $21.01 | $21.35 | $19.07 | $19.20 | $19.20 | 7,048,440 |
2025-01-02 | $20.48 | $21.96 | $20.03 | $21.01 | $21.01 | 6,742,210 |
2024-12-31 | $20.98 | $21.31 | $20.30 | $20.49 | $20.49 | 3,842,300 |
2024-12-30 | $21.00 | $21.40 | $20.13 | $20.85 | $20.85 | 5,716,600 |
2024-12-27 | $22.99 | $23.27 | $20.94 | $21.00 | $21.00 | 8,328,830 |
2024-12-26 | $21.00 | $22.91 | $20.54 | $22.38 | $22.38 | 9,990,380 |
2024-12-25 | $23.50 | $23.50 | $20.70 | $21.01 | $21.01 | 11,444,360 |
2024-12-24 | $23.26 | $23.66 | $22.08 | $23.38 | $23.38 | 8,190,050 |
2024-12-23 | $25.41 | $25.41 | $22.60 | $23.42 | $23.42 | 14,058,610 |
2024-12-20 | $26.88 | $27.37 | $24.75 | $25.66 | $25.66 | 12,714,150 |
2024-12-19 | $25.75 | $27.98 | $25.51 | $26.91 | $26.91 | 9,605,140 |
2024-12-18 | $25.68 | $27.28 | $24.60 | $26.00 | $26.00 | 9,191,810 |
2024-12-17 | $27.50 | $28.59 | $25.61 | $25.78 | $25.78 | 13,140,830 |
2024-12-16 | $27.51 | $30.14 | $27.51 | $28.02 | $28.02 | 14,558,560 |
2024-12-13 | $25.91 | $27.47 | $25.30 | $27.40 | $27.40 | 16,563,460 |
2024-12-12 | $26.13 | $27.47 | $25.24 | $25.59 | $25.59 | 15,130,030 |
2024-12-11 | $24.20 | $28.28 | $24.20 | $26.78 | $26.78 | 16,015,700 |
2024-12-10 | $25.00 | $27.48 | $23.61 | $24.69 | $24.69 | 17,473,050 |
2024-12-09 | $20.04 | $24.05 | $20.01 | $24.05 | $24.05 | 16,664,740 |
2024-12-06 | $19.70 | $20.67 | $19.23 | $20.04 | $20.04 | 7,762,010 |
2024-12-05 | $18.47 | $19.85 | $18.35 | $19.65 | $19.65 | 6,560,300 |
2024-12-04 | $18.30 | $19.00 | $17.87 | $18.48 | $18.48 | 4,850,800 |
2024-12-03 | $17.39 | $19.10 | $17.18 | $18.53 | $18.53 | 8,471,290 |
2024-12-02 | $17.27 | $17.43 | $16.92 | $17.17 | $17.17 | 3,203,080 |
2024-11-29 | $16.81 | $17.75 | $16.68 | $17.27 | $17.27 | 4,141,400 |
2024-11-28 | $17.08 | $17.24 | $16.50 | $16.90 | $16.90 | 3,634,170 |
2024-11-27 | $17.02 | $17.92 | $16.87 | $17.24 | $17.24 | 5,388,600 |
2024-11-26 | $18.33 | $18.42 | $17.08 | $17.27 | $17.27 | 4,921,940 |
2024-11-25 | $18.40 | $19.32 | $17.75 | $18.18 | $18.18 | 7,113,860 |
2024-11-22 | $18.80 | $19.07 | $18.26 | $18.40 | $18.40 | 9,252,010 |
2024-11-21 | $17.16 | $20.00 | $17.08 | $19.32 | $19.32 | 16,129,640 |
2024-11-20 | $16.70 | $17.31 | $16.49 | $17.00 | $17.00 | 4,011,260 |
2024-11-19 | $16.00 | $16.71 | $15.77 | $16.70 | $16.70 | 3,195,760 |
2024-11-18 | $16.65 | $16.87 | $15.85 | $15.97 | $15.97 | 4,034,020 |
2024-11-15 | $16.47 | $16.90 | $16.27 | $16.66 | $16.66 | 3,562,820 |
2024-11-14 | $16.50 | $17.20 | $16.36 | $16.41 | $16.41 | 4,736,460 |
2024-11-13 | $16.15 | $16.88 | $16.01 | $16.56 | $16.56 | 3,274,610 |
2024-11-12 | $16.78 | $16.97 | $16.06 | $16.28 | $16.28 | 3,212,460 |
2024-11-11 | $16.60 | $17.06 | $16.30 | $16.80 | $16.80 | 3,581,990 |
2024-11-08 | $16.99 | $17.33 | $16.61 | $16.68 | $16.68 | 5,110,960 |
2024-11-07 | $16.13 | $17.57 | $16.03 | $17.09 | $17.09 | 7,562,510 |
2024-11-06 | $16.75 | $16.83 | $15.92 | $16.26 | $16.26 | 7,624,400 |
2024-11-05 | $15.22 | $17.18 | $14.96 | $16.65 | $16.65 | 9,844,530 |
2024-11-04 | $13.82 | $15.57 | $13.80 | $15.02 | $15.02 | 7,251,680 |
2024-11-01 | $14.61 | $14.80 | $13.73 | $13.82 | $13.82 | 5,090,680 |
2024-10-31 | $13.80 | $14.88 | $13.71 | $14.76 | $14.76 | 6,513,930 |
2024-10-30 | $13.75 | $14.38 | $13.67 | $13.88 | $13.88 | 2,463,400 |
2024-10-29 | $14.24 | $14.62 | $13.88 | $13.94 | $13.94 | 4,054,680 |
2024-10-28 | $13.68 | $14.35 | $13.53 | $14.17 | $14.17 | 4,418,240 |
2024-10-25 | $13.57 | $13.78 | $13.46 | $13.68 | $13.68 | 2,549,380 |
2024-10-24 | $13.67 | $13.67 | $13.40 | $13.46 | $13.46 | 1,745,580 |
2024-10-23 | $13.85 | $14.08 | $13.55 | $13.66 | $13.66 | 2,514,440 |
2024-10-22 | $13.82 | $14.44 | $13.56 | $13.84 | $13.84 | 3,306,380 |
2024-10-21 | $13.41 | $14.12 | $13.40 | $13.82 | $13.82 | 4,487,840 |
2024-10-18 | $12.80 | $13.50 | $12.76 | $13.29 | $13.29 | 3,301,180 |
2024-10-17 | $13.09 | $13.32 | $12.78 | $12.78 | $12.78 | 2,217,000 |
2024-10-16 | $12.57 | $13.15 | $12.52 | $12.94 | $12.94 | 2,930,700 |
2024-10-15 | $13.24 | $13.38 | $12.90 | $12.98 | $12.98 | 2,352,490 |
2024-10-14 | $12.61 | $13.28 | $12.28 | $13.22 | $13.22 | 3,497,760 |
2024-10-11 | $13.36 | $13.36 | $12.27 | $12.42 | $12.42 | 3,160,830 |
2024-10-10 | $13.33 | $13.90 | $12.95 | $13.36 | $13.36 | 4,284,820 |
2024-10-09 | $14.15 | $14.22 | $13.20 | $13.20 | $13.20 | 6,629,770 |
2024-10-08 | $15.40 | $15.40 | $13.40 | $14.74 | $14.74 | 9,498,090 |
2024-09-30 | $11.60 | $13.09 | $11.57 | $12.94 | $12.94 | 8,984,780 |
2024-09-27 | $10.90 | $11.40 | $10.73 | $11.27 | $11.27 | 4,347,780 |
2024-09-26 | $10.50 | $10.73 | $10.50 | $10.70 | $10.70 | 2,280,800 |
2024-09-25 | $10.48 | $10.79 | $10.44 | $10.49 | $10.49 | 3,049,080 |
2024-09-24 | $10.25 | $10.44 | $10.18 | $10.43 | $10.43 | 2,087,660 |
2024-09-23 | $10.18 | $10.29 | $10.08 | $10.23 | $10.23 | 1,151,740 |
2024-09-20 | $10.25 | $10.26 | $10.12 | $10.18 | $10.18 | 1,114,800 |
2024-09-19 | $10.15 | $10.28 | $10.00 | $10.22 | $10.22 | 1,935,600 |
2024-09-18 | $10.17 | $10.20 | $9.88 | $9.99 | $9.99 | 1,850,200 |
2024-09-13 | $10.49 | $10.56 | $10.05 | $10.06 | $10.06 | 3,562,590 |
2024-09-12 | $10.59 | $10.71 | $10.24 | $10.59 | $10.59 | 4,336,800 |
2024-09-11 | $10.52 | $10.74 | $10.38 | $10.42 | $10.42 | 2,756,600 |
2024-09-10 | $10.57 | $10.60 | $10.23 | $10.47 | $10.47 | 3,315,970 |
2024-09-09 | $10.49 | $10.67 | $10.30 | $10.55 | $10.55 | 3,721,100 |
2024-09-06 | $11.14 | $11.20 | $10.46 | $10.51 | $10.51 | 6,154,560 |
2024-09-05 | $11.46 | $11.48 | $10.97 | $11.27 | $11.27 | 6,736,780 |
2024-09-04 | $11.88 | $12.02 | $11.25 | $11.56 | $11.56 | 9,596,840 |
2024-09-03 | $12.21 | $12.52 | $11.70 | $12.20 | $12.20 | 17,356,170 |
2024-09-02 | $11.10 | $13.90 | $11.10 | $13.23 | $13.23 | 20,309,270 |
2024-08-30 | $12.48 | $12.80 | $11.36 | $11.58 | $11.58 | 14,477,630 |
2024-08-29 | $9.60 | $11.66 | $9.51 | $11.66 | $11.66 | 6,074,270 |
2024-08-28 | $9.63 | $9.87 | $9.53 | $9.72 | $9.72 | 668,640 |
2024-08-27 | $10.14 | $10.15 | $9.55 | $9.59 | $9.59 | 1,561,700 |
2024-08-26 | $9.93 | $10.17 | $9.83 | $10.11 | $10.11 | 932,380 |
2024-08-23 | $10.01 | $10.04 | $9.75 | $9.88 | $9.88 | 896,900 |
2024-08-22 | $10.25 | $10.34 | $10.00 | $10.01 | $10.01 | 846,000 |
2024-08-21 | $10.30 | $10.39 | $10.22 | $10.26 | $10.26 | 907,600 |
2024-08-20 | $10.87 | $10.87 | $10.27 | $10.33 | $10.33 | 963,220 |
2024-08-19 | $10.68 | $10.97 | $10.48 | $10.49 | $10.49 | 1,521,800 |
2024-08-16 | $10.51 | $10.74 | $10.40 | $10.56 | $10.56 | 852,900 |
2024-08-15 | $10.43 | $10.54 | $10.28 | $10.47 | $10.47 | 874,800 |
2024-08-14 | $10.23 | $10.52 | $10.23 | $10.43 | $10.43 | 760,140 |
2024-08-13 | $10.13 | $10.31 | $10.05 | $10.31 | $10.31 | 829,900 |
2024-08-12 | $10.14 | $10.24 | $9.99 | $10.13 | $10.13 | 657,600 |
2024-08-09 | $10.38 | $10.46 | $10.20 | $10.24 | $10.24 | 617,800 |
2024-08-08 | $10.59 | $10.59 | $10.10 | $10.23 | $10.23 | 994,200 |
2024-08-07 | $10.46 | $10.63 | $10.40 | $10.44 | $10.44 | 979,100 |
2024-08-06 | $10.25 | $10.58 | $10.18 | $10.45 | $10.45 | 1,543,580 |
2024-08-05 | $10.71 | $10.79 | $10.04 | $10.08 | $10.08 | 2,096,000 |
2024-08-02 | $11.01 | $11.07 | $10.62 | $10.70 | $10.70 | 1,738,460 |
2024-08-01 | $11.09 | $11.33 | $11.03 | $11.15 | $11.15 | 1,355,800 |
2024-07-31 | $10.73 | $11.09 | $10.66 | $11.01 | $11.01 | 1,436,600 |
2024-07-30 | $10.84 | $10.84 | $10.60 | $10.72 | $10.72 | 844,840 |
2024-07-29 | $10.75 | $11.06 | $10.73 | $10.85 | $10.85 | 1,145,200 |
2024-07-26 | $10.76 | $10.94 | $10.68 | $10.75 | $10.75 | 1,011,480 |
2024-07-25 | $10.78 | $10.90 | $10.62 | $10.77 | $10.77 | 814,680 |
2024-07-24 | $10.91 | $10.97 | $10.76 | $10.78 | $10.78 | 1,112,900 |
2024-07-23 | $11.08 | $11.20 | $10.80 | $10.91 | $10.91 | 1,428,700 |
2024-07-22 | $11.01 | $11.23 | $11.00 | $11.11 | $11.11 | 1,062,900 |
2024-07-19 | $11.22 | $11.29 | $10.95 | $11.05 | $11.05 | 2,288,600 |
2024-07-18 | $11.10 | $11.25 | $10.93 | $11.21 | $11.21 | 1,249,850 |
2024-07-17 | $11.07 | $11.35 | $10.82 | $11.14 | $11.14 | 1,781,550 |
2024-07-16 | $10.93 | $11.09 | $10.71 | $10.91 | $10.91 | 1,791,200 |
2024-07-15 | $11.25 | $11.32 | $10.86 | $10.93 | $10.93 | 2,170,130 |
2024-07-12 | $11.48 | $11.64 | $11.25 | $11.36 | $11.36 | 2,217,030 |
2024-07-11 | $11.44 | $11.55 | $11.17 | $11.49 | $11.49 | 3,271,400 |
2024-07-10 | $11.18 | $11.41 | $11.01 | $11.37 | $11.37 | 2,136,490 |
2024-07-09 | $11.04 | $11.26 | $10.71 | $11.26 | $11.26 | 2,587,480 |
2024-07-08 | $11.13 | $11.33 | $11.00 | $11.10 | $11.10 | 1,985,000 |
2024-07-05 | $11.27 | $11.48 | $11.06 | $11.17 | $11.17 | 2,791,200 |
2024-07-04 | $11.36 | $11.70 | $10.97 | $11.21 | $11.21 | 4,431,000 |
2024-07-03 | $10.91 | $11.57 | $10.76 | $11.36 | $11.36 | 4,528,100 |
2024-07-02 | $10.50 | $11.26 | $10.37 | $11.00 | $11.00 | 3,548,020 |
2024-07-01 | $10.40 | $10.53 | $10.10 | $10.53 | $10.53 | 1,723,100 |
2024-06-28 | $10.00 | $10.38 | $9.86 | $10.30 | $10.30 | 1,654,500 |
2024-06-27 | $10.23 | $10.48 | $10.00 | $10.01 | $10.01 | 1,743,800 |
2024-06-26 | $9.80 | $10.24 | $9.66 | $10.19 | $10.19 | 1,451,180 |
2024-06-25 | $9.73 | $10.08 | $9.70 | $9.85 | $9.85 | 1,193,380 |
2024-06-24 | $10.15 | $10.15 | $9.70 | $9.81 | $9.81 | 2,190,140 |
2024-06-21 | $9.79 | $10.19 | $9.69 | $10.07 | $10.07 | 2,410,000 |
2024-06-20 | $10.04 | $10.24 | $9.90 | $9.91 | $9.91 | 1,753,900 |
2024-06-19 | $10.27 | $10.39 | $10.17 | $10.22 | $10.22 | 1,980,780 |
2024-06-18 | $10.13 | $10.40 | $10.06 | $10.32 | $10.32 | 2,331,760 |
2024-06-17 | $9.85 | $10.36 | $9.60 | $10.20 | $10.20 | 3,017,060 |
2024-06-14 | $9.90 | $9.97 | $9.71 | $9.86 | $9.86 | 1,115,300 |
2024-06-13 | $10.15 | $10.28 | $9.84 | $9.89 | $9.89 | 1,474,600 |
2024-06-12 | $9.57 | $10.09 | $9.57 | $9.95 | $9.95 | 1,707,200 |
2024-06-11 | $9.36 | $9.60 | $9.00 | $9.57 | $9.57 | 1,719,700 |
2024-06-07 | $9.27 | $9.70 | $9.27 | $9.46 | $9.46 | 1,665,270 |
2024-06-06 | $9.51 | $9.65 | $9.22 | $9.28 | $9.28 | 3,020,590 |
2024-06-05 | $10.14 | $10.17 | $9.50 | $9.60 | $9.60 | 2,447,250 |
2024-06-04 | $10.11 | $10.18 | $9.36 | $9.84 | $9.84 | 4,326,800 |
2024-06-03 | $10.53 | $11.90 | $9.75 | $10.20 | $10.20 | 7,453,080 |
2024-05-31 | $10.05 | $10.67 | $9.97 | $10.32 | $10.32 | 2,700,200 |
2024-05-30 | $10.14 | $10.33 | $10.01 | $10.04 | $10.04 | 1,157,600 |
2024-05-29 | $10.20 | $10.48 | $10.14 | $10.24 | $10.24 | 1,664,600 |
2024-05-28 | $10.46 | $10.53 | $10.26 | $10.33 | $10.33 | 1,631,700 |
2024-05-27 | $10.50 | $10.58 | $10.18 | $10.46 | $10.46 | 2,375,260 |
2024-05-24 | $11.05 | $11.26 | $10.40 | $10.58 | $10.58 | 3,506,800 |
2024-05-23 | $10.99 | $11.09 | $10.60 | $10.65 | $10.65 | 2,928,180 |
2024-05-22 | $10.92 | $11.13 | $10.72 | $11.04 | $11.04 | 3,749,980 |
2024-05-21 | $10.78 | $11.12 | $10.53 | $10.91 | $10.91 | 5,819,180 |
2024-05-20 | $10.10 | $10.89 | $9.83 | $10.86 | $10.86 | 8,032,360 |
2024-05-17 | $9.56 | $10.04 | $9.42 | $9.98 | $9.98 | 3,632,160 |
2024-05-16 | $9.32 | $9.58 | $9.31 | $9.46 | $9.46 | 1,613,600 |
2024-05-15 | $9.49 | $9.59 | $9.27 | $9.29 | $9.29 | 2,183,500 |
2024-05-14 | $9.15 | $9.60 | $9.15 | $9.49 | $9.49 | 3,130,940 |
2024-05-13 | $9.24 | $9.31 | $8.83 | $9.09 | $9.09 | 3,600,400 |
2024-05-10 | $9.70 | $9.86 | $9.12 | $9.24 | $9.24 | 2,974,500 |
2024-05-09 | $9.54 | $9.78 | $9.54 | $9.63 | $9.63 | 1,919,300 |
2024-05-08 | $9.78 | $9.80 | $9.53 | $9.54 | $9.54 | 1,799,700 |
2024-05-07 | $9.70 | $9.90 | $9.59 | $9.72 | $9.72 | 2,346,800 |
2024-05-06 | $9.52 | $9.95 | $9.52 | $9.68 | $9.68 | 3,684,800 |
2024-04-30 | $9.57 | $9.67 | $9.30 | $9.48 | $9.48 | 2,711,380 |
2024-04-29 | $9.00 | $9.54 | $9.00 | $9.51 | $9.51 | 3,097,950 |
2024-04-26 | $8.92 | $8.97 | $8.63 | $8.85 | $8.85 | 2,541,100 |
2024-04-25 | $8.95 | $9.01 | $8.76 | $8.90 | $8.90 | 2,202,800 |
2024-04-24 | $8.77 | $8.95 | $8.65 | $8.89 | $8.89 | 2,622,600 |
2024-04-23 | $8.13 | $8.82 | $8.13 | $8.70 | $8.70 | 3,877,300 |
2024-04-22 | $8.58 | $8.59 | $8.03 | $8.12 | $8.12 | 4,064,520 |
2024-04-19 | $8.65 | $8.77 | $8.37 | $8.59 | $8.59 | 2,852,670 |
2024-04-18 | $8.99 | $9.18 | $8.48 | $8.65 | $8.65 | 4,508,300 |
2024-04-17 | $7.89 | $9.19 | $7.89 | $8.99 | $8.99 | 6,380,500 |
2024-04-16 | $9.53 | $9.68 | $7.76 | $7.76 | $7.76 | 8,593,400 |
2024-04-15 | $11.12 | $11.26 | $9.18 | $9.51 | $9.51 | 7,779,570 |
2024-04-12 | $11.42 | $11.68 | $11.19 | $11.29 | $11.29 | 2,874,100 |
2024-04-11 | $11.00 | $11.75 | $10.80 | $11.52 | $11.52 | 3,693,980 |
2024-04-10 | $11.23 | $11.80 | $10.97 | $11.18 | $11.18 | 3,804,520 |
2024-04-09 | $11.33 | $11.41 | $11.05 | $11.20 | $11.20 | 2,734,100 |
2024-04-08 | $11.77 | $12.12 | $11.20 | $11.33 | $11.33 | 5,771,940 |
2024-04-03 | $11.40 | $11.95 | $11.01 | $11.79 | $11.79 | 5,414,120 |
2024-04-02 | $11.33 | $11.53 | $11.15 | $11.39 | $11.39 | 2,828,700 |
2024-04-01 | $11.31 | $11.40 | $11.03 | $11.35 | $11.35 | 3,500,540 |
2024-03-29 | $10.58 | $11.50 | $10.53 | $11.30 | $11.30 | 4,258,400 |
2024-03-28 | $10.30 | $10.78 | $10.30 | $10.57 | $10.57 | 3,388,640 |
2024-03-27 | $10.90 | $11.01 | $10.26 | $10.26 | $10.26 | 2,820,560 |
2024-03-26 | $10.83 | $10.97 | $10.56 | $10.86 | $10.86 | 2,524,500 |
2024-03-25 | $11.30 | $11.46 | $10.77 | $10.78 | $10.78 | 2,943,300 |
2024-03-22 | $11.70 | $11.74 | $11.22 | $11.29 | $11.29 | 4,531,260 |
2024-03-21 | $11.50 | $12.02 | $11.43 | $11.74 | $11.74 | 4,346,370 |
2024-03-20 | $11.45 | $11.63 | $11.20 | $11.44 | $11.44 | 3,661,700 |
2024-03-19 | $11.14 | $11.60 | $11.09 | $11.45 | $11.45 | 4,459,480 |
2024-03-18 | $10.50 | $11.15 | $10.37 | $11.09 | $11.09 | 4,568,860 |
2024-03-15 | $10.00 | $10.43 | $10.00 | $10.41 | $10.41 | 2,262,720 |
2024-03-14 | $10.10 | $10.30 | $9.88 | $10.11 | $10.11 | 2,346,300 |
2024-03-13 | $10.25 | $10.30 | $10.00 | $10.20 | $10.20 | 2,023,500 |
2024-03-12 | $9.97 | $10.20 | $9.81 | $10.17 | $10.17 | 2,842,500 |
2024-03-11 | $10.00 | $10.01 | $9.71 | $9.96 | $9.96 | 2,333,600 |
2024-03-08 | $9.70 | $10.01 | $9.52 | $10.00 | $10.00 | 3,685,300 |
2024-03-07 | $9.66 | $9.95 | $9.62 | $9.72 | $9.72 | 4,076,970 |
2024-03-06 | $9.45 | $9.64 | $9.24 | $9.49 | $9.49 | 2,742,360 |
2024-03-05 | $9.70 | $9.78 | $9.29 | $9.46 | $9.46 | 2,868,300 |
2024-03-04 | $9.76 | $9.87 | $9.33 | $9.70 | $9.70 | 2,898,500 |
2024-03-01 | $9.70 | $9.81 | $9.46 | $9.64 | $9.64 | 2,916,400 |
2024-02-29 | $8.75 | $9.55 | $8.75 | $9.45 | $9.45 | 5,225,960 |
2024-02-28 | $10.51 | $10.84 | $8.88 | $8.94 | $8.94 | 7,859,190 |
2024-02-27 | $10.09 | $10.32 | $10.00 | $10.30 | $10.30 | 3,079,380 |
2024-02-26 | $10.22 | $10.42 | $9.92 | $10.09 | $10.09 | 5,165,990 |
2024-02-23 | $9.35 | $10.25 | $9.35 | $10.22 | $10.22 | 7,235,970 |
2024-02-22 | $9.00 | $9.57 | $9.00 | $9.35 | $9.35 | 3,179,250 |
2024-02-21 | $8.50 | $10.05 | $8.43 | $9.10 | $9.10 | 6,180,790 |
2024-02-20 | $8.20 | $8.85 | $8.01 | $8.61 | $8.61 | 3,873,320 |
2024-02-19 | $7.66 | $8.36 | $7.50 | $8.17 | $8.17 | 5,175,370 |
2024-02-08 | $7.03 | $7.74 | $5.80 | $7.61 | $7.61 | 7,715,270 |
2024-02-07 | $7.92 | $8.10 | $7.02 | $7.12 | $7.12 | 6,435,510 |
2024-02-06 | $7.82 | $8.75 | $6.94 | $8.16 | $8.16 | 7,049,530 |
2024-02-05 | $9.93 | $9.93 | $8.23 | $8.50 | $8.50 | 5,623,710 |
2024-02-02 | $10.62 | $10.62 | $9.49 | $9.95 | $9.95 | 3,850,200 |
2024-02-01 | $10.74 | $10.74 | $10.00 | $10.33 | $10.33 | 2,478,480 |
2024-01-31 | $11.39 | $11.39 | $10.43 | $10.49 | $10.49 | 2,699,300 |
2024-01-30 | $11.88 | $11.88 | $11.31 | $11.33 | $11.33 | 1,774,600 |
2024-01-29 | $12.21 | $12.38 | $11.77 | $11.81 | $11.81 | 1,971,000 |
2024-01-26 | $12.20 | $12.44 | $12.13 | $12.18 | $12.18 | 1,632,700 |
2024-01-25 | $11.61 | $12.18 | $11.36 | $12.16 | $12.16 | 2,016,300 |
2024-01-24 | $11.15 | $11.62 | $11.04 | $11.44 | $11.44 | 2,251,350 |
2024-01-23 | $11.40 | $11.61 | $11.07 | $11.32 | $11.32 | 2,150,620 |
2024-01-22 | $12.38 | $12.43 | $11.25 | $11.57 | $11.57 | 2,217,820 |
2024-01-19 | $12.61 | $12.65 | $12.26 | $12.43 | $12.43 | 1,317,260 |
2024-01-18 | $12.83 | $12.92 | $12.17 | $12.60 | $12.60 | 2,648,860 |
2024-01-17 | $13.37 | $13.37 | $12.84 | $12.84 | $12.84 | 1,624,000 |
2024-01-16 | $13.41 | $13.52 | $13.14 | $13.30 | $13.30 | 1,771,030 |
2024-01-15 | $13.46 | $13.55 | $13.30 | $13.45 | $13.45 | 1,271,000 |
2024-01-12 | $13.63 | $13.74 | $13.41 | $13.45 | $13.45 | 1,689,100 |
2024-01-11 | $13.37 | $13.64 | $13.31 | $13.63 | $13.63 | 1,759,590 |
2024-01-10 | $13.72 | $13.72 | $13.23 | $13.42 | $13.42 | 1,906,000 |
2024-01-09 | $13.46 | $13.92 | $13.45 | $13.65 | $13.65 | 2,268,700 |
2024-01-08 | $13.67 | $13.67 | $13.35 | $13.35 | $13.35 | 1,634,600 |
2024-01-05 | $14.18 | $14.18 | $13.62 | $13.67 | $13.67 | 2,182,100 |
2024-01-04 | $14.06 | $14.19 | $14.02 | $14.07 | $14.07 | 1,976,200 |
2024-01-03 | $14.09 | $14.50 | $13.98 | $14.15 | $14.15 | 3,252,880 |
2024-01-02 | $13.87 | $14.19 | $13.85 | $14.13 | $14.13 | 2,193,700 |
2024-01-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
2023-12-29 | $13.76 | $14.05 | $13.63 | $13.85 | $13.85 | 2,801,100 |
2023-12-28 | $13.88 | $13.92 | $13.48 | $13.75 | $13.75 | 1,493,060 |
2023-12-27 | $13.75 | $13.81 | $13.47 | $13.70 | $13.70 | 1,701,700 |
2023-12-26 | $13.73 | $13.73 | $13.35 | $13.47 | $13.47 | 1,685,450 |
2023-12-25 | $13.85 | $13.95 | $13.65 | $13.74 | $13.74 | 1,224,720 |
2023-12-22 | $14.14 | $14.29 | $13.69 | $13.78 | $13.78 | 2,276,400 |
2023-12-21 | $14.24 | $14.40 | $13.71 | $14.14 | $14.14 | 2,559,160 |
2023-12-20 | $14.12 | $14.78 | $14.12 | $14.27 | $14.27 | 4,470,540 |
2023-12-19 | $13.90 | $14.14 | $13.82 | $14.11 | $14.11 | 1,723,200 |
2023-12-18 | $14.14 | $14.15 | $13.87 | $13.91 | $13.91 | 1,692,200 |
2023-12-14 | $14.51 | $14.51 | $14.20 | $14.20 | $14.20 | 1,470,000 |
2023-12-13 | $14.18 | $14.60 | $14.05 | $14.39 | $14.39 | 2,691,860 |
2023-12-12 | $14.16 | $14.23 | $13.97 | $14.20 | $14.20 | 1,906,560 |
2023-12-11 | $13.77 | $14.39 | $13.77 | $14.18 | $14.18 | 2,551,980 |
2023-12-08 | $14.29 | $14.45 | $13.98 | $14.02 | $14.02 | 2,141,000 |
2023-12-07 | $14.45 | $14.60 | $14.13 | $14.17 | $14.17 | 2,263,800 |
2023-12-06 | $14.13 | $14.57 | $14.06 | $14.44 | $14.44 | 3,431,940 |
2023-12-05 | $14.69 | $14.69 | $14.00 | $14.20 | $14.20 | 5,697,140 |
2023-12-04 | $14.55 | $14.84 | $14.53 | $14.67 | $14.67 | 5,320,260 |
2023-12-01 | $14.67 | $14.73 | $14.40 | $14.49 | $14.49 | 3,502,000 |
2023-11-30 | $15.06 | $15.06 | $14.40 | $14.67 | $14.67 | 5,307,440 |
2023-11-29 | $15.08 | $15.35 | $14.91 | $15.08 | $15.08 | 5,310,970 |
2023-11-28 | $14.82 | $15.21 | $14.62 | $15.13 | $15.13 | 6,097,160 |
2023-11-27 | $14.97 | $14.99 | $14.63 | $14.82 | $14.82 | 7,972,620 |
2023-11-24 | $14.66 | $15.35 | $14.20 | $15.09 | $15.09 | 10,753,980 |
2023-11-23 | $14.41 | $14.74 | $14.40 | $14.72 | $14.72 | 2,523,200 |
2023-11-22 | $14.40 | $14.85 | $14.28 | $14.41 | $14.41 | 3,578,500 |
2023-11-21 | $15.00 | $15.05 | $14.39 | $14.50 | $14.50 | 3,979,700 |
2023-11-20 | $14.65 | $15.07 | $14.41 | $14.99 | $14.99 | 5,092,410 |
2023-11-17 | $14.39 | $14.58 | $14.23 | $14.52 | $14.52 | 2,432,700 |
2023-11-16 | $14.38 | $14.55 | $14.26 | $14.29 | $14.29 | 2,390,640 |
2023-11-15 | $14.46 | $14.67 | $14.30 | $14.48 | $14.48 | 2,539,100 |
2023-11-14 | $14.64 | $14.65 | $14.35 | $14.44 | $14.44 | 2,460,900 |
2023-11-13 | $14.63 | $15.00 | $14.33 | $14.50 | $14.50 | 4,091,600 |
2023-11-10 | $14.44 | $14.77 | $14.32 | $14.61 | $14.61 | 2,891,920 |
2023-11-09 | $14.49 | $14.80 | $14.30 | $14.47 | $14.47 | 3,766,500 |
2023-11-08 | $14.90 | $14.98 | $14.45 | $14.62 | $14.62 | 3,706,700 |
2023-11-07 | $14.50 | $15.06 | $14.32 | $14.90 | $14.90 | 6,766,200 |
2023-11-06 | $14.31 | $14.80 | $14.05 | $14.50 | $14.50 | 5,693,580 |
2023-11-03 | $13.88 | $14.35 | $13.86 | $14.16 | $14.16 | 4,132,280 |
2023-11-02 | $14.20 | $14.77 | $13.97 | $14.00 | $14.00 | 6,534,280 |
2023-11-01 | $13.61 | $14.38 | $13.55 | $14.20 | $14.20 | 4,790,260 |
2023-10-31 | $13.71 | $13.84 | $13.49 | $13.58 | $13.58 | 2,036,400 |
2023-10-30 | $13.28 | $13.86 | $13.21 | $13.77 | $13.77 | 3,267,500 |
2023-10-27 | $13.22 | $13.48 | $12.94 | $13.40 | $13.40 | 2,965,100 |
2023-10-26 | $13.72 | $13.72 | $13.06 | $13.22 | $13.22 | 3,509,840 |
2023-10-25 | $13.45 | $13.82 | $13.36 | $13.70 | $13.70 | 3,145,520 |
2023-10-24 | $12.81 | $13.44 | $12.81 | $13.32 | $13.32 | 3,182,000 |
2023-10-23 | $13.33 | $13.33 | $12.56 | $12.72 | $12.72 | 2,260,600 |
2023-10-20 | $13.41 | $13.54 | $13.18 | $13.25 | $13.25 | 2,161,200 |
2023-10-19 | $13.46 | $13.82 | $13.37 | $13.41 | $13.41 | 2,350,360 |
2023-10-18 | $13.93 | $13.98 | $13.40 | $13.43 | $13.43 | 3,525,420 |
2023-10-17 | $13.89 | $14.04 | $13.77 | $14.04 | $14.04 | 2,556,520 |
2023-10-16 | $14.12 | $14.12 | $13.75 | $13.85 | $13.85 | 3,425,800 |
2023-10-13 | $14.28 | $14.43 | $14.02 | $14.09 | $14.09 | 3,827,200 |
2023-10-12 | $14.45 | $14.57 | $14.09 | $14.24 | $14.24 | 4,205,900 |
2023-10-11 | $14.25 | $14.59 | $14.05 | $14.45 | $14.45 | 5,672,600 |
2023-10-10 | $14.20 | $14.36 | $14.03 | $14.20 | $14.20 | 4,755,600 |
2023-10-09 | $14.38 | $14.41 | $14.04 | $14.13 | $14.13 | 5,107,540 |
2023-09-28 | $14.35 | $14.64 | $14.26 | $14.35 | $14.35 | 7,873,000 |
2023-09-27 | $14.22 | $14.85 | $14.06 | $14.46 | $14.46 | 12,864,950 |
2023-09-26 | $14.10 | $14.65 | $14.00 | $14.28 | $14.28 | 12,675,690 |
2023-09-25 | $13.44 | $13.77 | $13.31 | $13.77 | $13.77 | 5,510,110 |
2023-09-22 | $13.20 | $13.50 | $12.90 | $13.44 | $13.44 | 4,795,580 |
2023-09-21 | $13.16 | $13.76 | $13.16 | $13.30 | $13.30 | 5,048,050 |
2023-09-20 | $13.88 | $13.90 | $13.37 | $13.37 | $13.37 | 8,162,440 |
2023-09-19 | $14.50 | $14.75 | $13.85 | $14.06 | $14.06 | 12,922,590 |
2023-09-18 | $13.81 | $15.20 | $13.66 | $14.50 | $14.50 | 18,782,790 |
2023-09-15 | $13.93 | $14.39 | $13.55 | $13.97 | $13.97 | 10,565,800 |
2023-09-14 | $13.45 | $13.74 | $13.20 | $13.70 | $13.70 | 6,467,920 |
2023-09-13 | $13.56 | $13.76 | $13.25 | $13.48 | $13.48 | 7,183,280 |
2023-09-12 | $14.14 | $14.20 | $13.52 | $13.90 | $13.90 | 11,921,970 |
2023-09-11 | $14.34 | $14.80 | $13.80 | $14.71 | $14.71 | 15,792,100 |
2023-09-08 | $14.09 | $14.50 | $13.81 | $14.30 | $14.30 | 12,311,200 |
2023-09-07 | $14.21 | $14.50 | $13.50 | $14.00 | $14.00 | 15,487,240 |
2023-09-06 | $13.10 | $14.98 | $13.05 | $14.51 | $14.51 | 21,186,140 |
2023-09-05 | $12.73 | $14.35 | $12.68 | $13.36 | $13.36 | 13,892,140 |
2023-09-04 | $12.85 | $13.00 | $12.62 | $12.76 | $12.76 | 7,908,280 |
2023-09-01 | $13.71 | $14.00 | $12.93 | $13.08 | $13.08 | 13,615,860 |
2023-08-31 | $14.85 | $15.84 | $13.63 | $13.70 | $13.70 | 18,417,540 |
2023-08-30 | $12.78 | $13.57 | $12.78 | $13.20 | $13.20 | 4,479,020 |
2023-08-29 | $11.90 | $12.74 | $11.90 | $12.66 | $12.66 | 3,682,280 |
2023-08-28 | $12.64 | $12.67 | $11.79 | $11.86 | $11.86 | 2,803,680 |
2023-08-25 | $12.35 | $12.48 | $11.91 | $11.95 | $11.95 | 1,928,060 |
2023-08-24 | $12.55 | $12.73 | $12.30 | $12.35 | $12.35 | 2,465,000 |
2023-08-23 | $13.02 | $13.06 | $12.60 | $12.60 | $12.60 | 2,485,020 |
2023-08-22 | $13.29 | $13.37 | $12.66 | $12.96 | $12.96 | 2,737,640 |
2023-08-21 | $13.21 | $13.51 | $13.13 | $13.19 | $13.19 | 2,758,400 |
2023-08-18 | $13.28 | $13.55 | $13.10 | $13.25 | $13.25 | 3,687,180 |
2023-08-17 | $12.90 | $13.47 | $12.77 | $13.32 | $13.32 | 3,804,300 |
2023-08-16 | $13.28 | $13.29 | $12.80 | $12.82 | $12.82 | 3,317,340 |
2023-08-15 | $13.26 | $13.58 | $13.26 | $13.36 | $13.36 | 2,799,560 |
2023-08-14 | $13.07 | $13.30 | $12.90 | $13.26 | $13.26 | 1,888,300 |
2023-08-11 | $13.41 | $13.61 | $13.14 | $13.20 | $13.20 | 2,988,500 |
2023-08-10 | $13.23 | $13.61 | $13.16 | $13.41 | $13.41 | 2,354,800 |
2023-08-09 | $13.49 | $13.65 | $13.12 | $13.13 | $13.13 | 2,706,000 |
2023-08-08 | $13.33 | $13.50 | $13.15 | $13.45 | $13.45 | 2,949,500 |
2023-08-07 | $13.24 | $13.36 | $13.11 | $13.31 | $13.31 | 2,050,600 |
2023-08-04 | $13.16 | $13.34 | $13.09 | $13.19 | $13.19 | 2,053,600 |
2023-08-03 | $13.26 | $13.28 | $13.01 | $13.06 | $13.06 | 2,806,500 |
2023-08-02 | $13.28 | $13.40 | $13.12 | $13.36 | $13.36 | 2,126,300 |
2023-08-01 | $13.38 | $13.38 | $13.10 | $13.28 | $13.28 | 2,829,500 |
2023-07-31 | $13.32 | $13.49 | $13.25 | $13.39 | $13.39 | 2,754,200 |
2023-07-28 | $13.23 | $13.47 | $13.23 | $13.39 | $13.39 | 3,116,800 |
2023-07-27 | $13.47 | $13.70 | $13.29 | $13.33 | $13.33 | 3,652,080 |
2023-07-26 | $13.54 | $13.77 | $13.23 | $13.63 | $13.63 | 4,780,500 |
2023-07-25 | $13.67 | $13.85 | $13.45 | $13.63 | $13.63 | 6,004,700 |
2023-07-24 | $13.53 | $13.99 | $13.23 | $13.60 | $13.60 | 8,176,240 |
2023-07-21 | $14.37 | $15.40 | $13.66 | $13.73 | $13.73 | 13,953,430 |
2023-07-20 | $15.86 | $16.35 | $14.50 | $14.54 | $14.54 | 18,953,470 |
2023-07-19 | $14.81 | $16.18 | $14.81 | $15.79 | $15.79 | 21,410,720 |
2023-07-18 | $16.48 | $16.90 | $15.40 | $15.75 | $15.75 | 26,597,640 |
2023-07-17 | $12.96 | $15.30 | $12.96 | $15.30 | $15.30 | 10,130,830 |
2023-07-14 | $12.60 | $12.81 | $12.48 | $12.75 | $12.75 | 905,900 |
2023-07-13 | $12.69 | $12.79 | $12.53 | $12.60 | $12.60 | 599,500 |
2023-07-12 | $12.80 | $12.88 | $12.60 | $12.71 | $12.71 | 702,900 |
2023-07-11 | $12.55 | $12.86 | $12.44 | $12.80 | $12.80 | 644,900 |
2023-07-10 | $12.45 | $12.66 | $12.42 | $12.55 | $12.55 | 993,600 |
2023-07-07 | $12.62 | $12.72 | $12.48 | $12.55 | $12.55 | 802,300 |
2023-07-06 | $12.83 | $12.83 | $12.62 | $12.65 | $12.65 | 586,400 |
2023-07-05 | $12.83 | $12.93 | $12.71 | $12.74 | $12.74 | 653,400 |
2023-07-04 | $12.72 | $12.95 | $12.72 | $12.84 | $12.84 | 1,017,060 |
2023-07-03 | $12.90 | $13.08 | $12.71 | $12.77 | $12.77 | 1,410,800 |
2023-06-30 | $12.78 | $12.96 | $12.63 | $12.77 | $12.77 | 2,061,700 |
2023-06-29 | $12.07 | $12.84 | $12.07 | $12.75 | $12.75 | 2,124,800 |
2023-06-28 | $12.11 | $12.28 | $11.61 | $12.08 | $12.08 | 1,437,400 |
2023-06-27 | $11.89 | $12.17 | $11.71 | $12.10 | $12.10 | 1,578,480 |
2023-06-26 | $12.01 | $12.13 | $11.74 | $11.78 | $11.78 | 1,206,240 |
2023-06-21 | $12.27 | $12.44 | $12.05 | $12.08 | $12.08 | 801,500 |
2023-06-20 | $12.28 | $12.40 | $12.00 | $12.29 | $12.29 | 794,500 |
2023-06-19 | $12.48 | $12.53 | $12.27 | $12.28 | $12.28 | 666,400 |
2023-06-16 | $12.50 | $12.62 | $12.24 | $12.39 | $12.39 | 983,800 |
2023-06-15 | $12.24 | $12.68 | $12.16 | $12.39 | $12.39 | 2,159,700 |
2023-06-14 | $12.57 | $12.59 | $12.09 | $12.23 | $12.23 | 2,055,100 |
2023-06-13 | $12.47 | $12.67 | $12.34 | $12.61 | $12.61 | 1,728,740 |
2023-06-12 | $12.58 | $12.71 | $11.63 | $12.58 | $12.58 | 4,884,190 |
2023-06-09 | $12.70 | $12.78 | $12.56 | $12.58 | $12.58 | 989,880 |
2023-06-08 | $12.97 | $13.10 | $12.63 | $12.69 | $12.69 | 1,079,700 |
2023-06-07 | $12.94 | $13.06 | $12.85 | $12.97 | $12.97 | 563,400 |
2023-06-06 | $13.14 | $13.26 | $12.86 | $12.94 | $12.94 | 1,159,640 |
2023-06-05 | $13.25 | $13.32 | $13.08 | $13.13 | $13.13 | 688,540 |
2023-06-02 | $13.25 | $13.50 | $13.17 | $13.23 | $13.23 | 1,249,160 |
2023-06-01 | $13.12 | $13.38 | $13.06 | $13.25 | $13.25 | 1,436,100 |
2023-05-31 | $13.22 | $13.32 | $13.00 | $13.12 | $13.12 | 1,386,800 |
2023-05-30 | $13.19 | $13.43 | $13.08 | $13.23 | $13.23 | 3,118,300 |
2023-05-29 | $13.48 | $13.67 | $13.18 | $13.20 | $13.20 | 1,069,200 |
2023-05-26 | $13.50 | $13.61 | $13.28 | $13.55 | $13.55 | 1,314,100 |
2023-05-25 | $13.85 | $13.85 | $13.32 | $13.50 | $13.50 | 2,040,080 |
2023-05-24 | $13.50 | $13.88 | $13.25 | $13.88 | $13.88 | 1,809,640 |
2023-05-23 | $13.36 | $13.51 | $13.20 | $13.42 | $13.42 | 927,840 |
2023-05-22 | $13.55 | $13.55 | $13.27 | $13.35 | $13.35 | 881,400 |
2023-05-19 | $13.38 | $13.59 | $13.29 | $13.55 | $13.55 | 1,848,100 |
2023-05-18 | $13.17 | $13.38 | $13.16 | $13.37 | $13.37 | 1,269,300 |
2023-05-17 | $12.64 | $13.23 | $12.42 | $13.18 | $13.18 | 1,842,200 |
2023-05-16 | $12.76 | $12.79 | $12.51 | $12.52 | $12.52 | 512,600 |
2023-05-15 | $12.88 | $12.90 | $12.45 | $12.66 | $12.66 | 1,253,900 |
2023-05-12 | $13.16 | $13.28 | $12.93 | $12.96 | $12.96 | 972,000 |
2023-05-11 | $13.01 | $13.38 | $13.01 | $13.14 | $13.14 | 872,540 |
2023-05-10 | $13.01 | $13.33 | $12.88 | $13.02 | $13.02 | 972,700 |
2023-05-09 | $13.10 | $13.15 | $12.90 | $13.01 | $13.01 | 827,360 |
2023-05-08 | $13.21 | $13.36 | $13.00 | $13.14 | $13.14 | 1,212,100 |
2023-05-05 | $13.38 | $13.63 | $13.17 | $13.20 | $13.20 | 1,401,900 |
2023-05-04 | $13.37 | $13.48 | $13.08 | $13.38 | $13.38 | 1,137,380 |
2023-05-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
2023-05-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
2023-04-28 | $12.83 | $13.55 | $12.46 | $13.37 | $13.37 | 2,490,580 |
2023-04-27 | $13.00 | $13.17 | $12.78 | $12.83 | $12.83 | 1,374,380 |
2023-04-26 | $12.95 | $13.20 | $12.79 | $13.10 | $13.10 | 1,414,300 |
2023-04-25 | $13.00 | $13.16 | $12.69 | $12.97 | $12.97 | 1,766,900 |
2023-04-24 | $12.84 | $13.24 | $12.70 | $13.07 | $13.07 | 1,505,810 |
2023-04-21 | $13.30 | $13.31 | $12.76 | $12.86 | $12.86 | 2,454,010 |
2023-04-20 | $13.42 | $13.42 | $13.11 | $13.25 | $13.25 | 1,721,400 |
2023-04-19 | $13.20 | $13.64 | $13.20 | $13.42 | $13.42 | 2,071,680 |
2023-04-18 | $13.19 | $13.38 | $13.07 | $13.25 | $13.25 | 1,446,200 |
2023-04-17 | $13.06 | $13.38 | $13.01 | $13.19 | $13.19 | 1,740,300 |
2023-04-14 | $12.97 | $13.59 | $12.89 | $13.12 | $13.12 | 2,397,370 |
2023-04-13 | $13.13 | $13.25 | $12.85 | $12.89 | $12.89 | 2,243,490 |
2023-04-12 | $12.37 | $13.26 | $12.26 | $13.17 | $13.17 | 3,889,300 |
2023-04-11 | $12.27 | $12.39 | $12.15 | $12.27 | $12.27 | 1,370,010 |
2023-04-10 | $12.60 | $12.60 | $12.26 | $12.33 | $12.33 | 1,417,080 |
2023-04-07 | $12.47 | $12.66 | $12.36 | $12.51 | $12.51 | 1,787,260 |
2023-04-06 | $12.40 | $12.49 | $12.19 | $12.43 | $12.43 | 1,781,260 |
2023-04-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
2023-04-04 | $12.68 | $12.68 | $12.33 | $12.40 | $12.40 | 1,741,700 |
2023-04-03 | $12.45 | $12.95 | $12.38 | $12.65 | $12.65 | 2,813,360 |
2023-03-31 | $12.39 | $12.83 | $12.25 | $12.52 | $12.52 | 3,032,840 |
2023-03-30 | $12.40 | $12.43 | $12.21 | $12.40 | $12.40 | 2,811,100 |
2023-03-29 | $12.80 | $12.80 | $12.35 | $12.56 | $12.56 | 2,858,100 |
2023-03-28 | $12.96 | $13.00 | $12.40 | $12.89 | $12.89 | 4,196,400 |
2023-03-27 | $12.68 | $12.95 | $12.52 | $12.90 | $12.90 | 3,722,680 |
2023-03-24 | $12.38 | $12.89 | $12.16 | $12.86 | $12.86 | 8,133,600 |
2023-03-23 | $14.26 | $14.35 | $12.24 | $12.86 | $12.86 | 13,573,210 |
2023-03-22 | $14.33 | $14.44 | $14.11 | $14.21 | $14.21 | 1,027,400 |
2023-03-21 | $13.78 | $14.36 | $13.64 | $14.30 | $14.30 | 1,681,800 |
2023-03-20 | $13.96 | $14.16 | $13.66 | $13.69 | $13.69 | 2,210,920 |
2023-03-17 | $14.66 | $14.66 | $13.88 | $14.02 | $14.02 | 2,650,680 |
2023-03-16 | $14.12 | $14.42 | $14.05 | $14.11 | $14.11 | 1,630,410 |
2023-03-15 | $14.30 | $14.77 | $14.24 | $14.41 | $14.41 | 1,431,400 |
2023-03-14 | $14.09 | $14.49 | $13.93 | $14.30 | $14.30 | 3,654,620 |
2023-03-13 | $14.55 | $14.63 | $14.03 | $14.07 | $14.07 | 2,204,440 |
2023-03-10 | $14.75 | $14.94 | $14.52 | $14.55 | $14.55 | 3,031,540 |
2023-03-09 | $15.25 | $15.25 | $14.52 | $14.90 | $14.90 | 4,381,260 |
2023-03-08 | $14.65 | $15.24 | $14.42 | $15.24 | $15.24 | 6,356,260 |
2023-03-07 | $14.28 | $14.90 | $13.92 | $14.83 | $14.83 | 4,799,580 |
2023-03-06 | $14.17 | $15.09 | $14.12 | $14.14 | $14.14 | 4,007,800 |
2023-03-03 | $14.26 | $14.32 | $14.04 | $14.17 | $14.17 | 1,218,800 |
2023-03-02 | $14.65 | $14.68 | $13.91 | $14.17 | $14.17 | 2,558,500 |
2023-03-01 | $14.55 | $14.68 | $14.38 | $14.53 | $14.53 | 1,202,080 |
2023-02-28 | $14.75 | $14.85 | $14.36 | $14.53 | $14.53 | 1,731,800 |
2023-02-27 | $15.10 | $15.13 | $14.46 | $14.62 | $14.62 | 3,034,600 |
2023-02-24 | $14.99 | $15.17 | $14.80 | $15.09 | $15.09 | 1,920,880 |
2023-02-23 | $14.96 | $15.21 | $14.72 | $14.99 | $14.99 | 2,777,110 |
2023-02-22 | $14.25 | $14.96 | $14.25 | $14.90 | $14.90 | 3,407,440 |
2023-02-21 | $14.50 | $14.60 | $14.11 | $14.37 | $14.37 | 1,605,500 |
2023-02-20 | $13.94 | $14.40 | $13.74 | $14.29 | $14.29 | 2,298,630 |
2023-02-17 | $13.75 | $14.10 | $13.73 | $13.94 | $13.94 | 2,057,100 |
2023-02-16 | $14.67 | $14.67 | $13.60 | $13.72 | $13.72 | 3,858,740 |
2023-02-15 | $14.24 | $14.63 | $14.15 | $14.46 | $14.46 | 2,295,000 |
2023-02-14 | $14.26 | $14.37 | $14.10 | $14.17 | $14.17 | 1,347,940 |
2023-02-13 | $14.21 | $14.33 | $14.00 | $14.26 | $14.26 | 2,174,620 |
2023-02-10 | $13.84 | $14.74 | $13.84 | $14.21 | $14.21 | 3,439,290 |
2023-02-09 | $14.03 | $14.14 | $13.80 | $13.90 | $13.90 | 2,379,700 |
2023-02-08 | $13.64 | $14.30 | $13.56 | $13.97 | $13.97 | 3,980,600 |
2023-02-07 | $13.58 | $13.69 | $13.41 | $13.64 | $13.64 | 1,955,120 |
2023-02-06 | $13.33 | $13.71 | $13.33 | $13.57 | $13.57 | 3,465,970 |
2023-02-03 | $13.75 | $14.05 | $13.30 | $13.30 | $13.30 | 5,136,270 |
2023-02-02 | $13.58 | $13.99 | $13.58 | $13.80 | $13.80 | 4,282,490 |
2023-02-01 | $13.07 | $13.83 | $12.94 | $13.82 | $13.82 | 6,526,500 |
2023-01-31 | $12.85 | $13.31 | $12.57 | $13.06 | $13.06 | 4,426,740 |
2023-01-30 | $13.20 | $13.33 | $12.70 | $12.85 | $12.85 | 5,983,000 |
2023-01-20 | $11.65 | $13.20 | $11.65 | $13.03 | $13.03 | 8,881,860 |
2023-01-19 | $11.60 | $12.12 | $10.91 | $11.98 | $11.98 | 8,991,800 |
2023-01-18 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
2023-01-17 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
2023-01-11 | $11.05 | $12.11 | $11.01 | $11.76 | $11.76 | 9,044,340 |
2023-01-10 | $10.90 | $11.09 | $10.88 | $11.05 | $11.05 | 1,693,460 |
2023-01-09 | $10.89 | $11.11 | $10.81 | $10.93 | $10.93 | 2,072,480 |
2023-01-06 | $10.89 | $11.03 | $10.87 | $10.93 | $10.93 | 2,308,500 |
2023-01-05 | $10.83 | $10.87 | $10.61 | $10.84 | $10.84 | 2,304,380 |
2023-01-04 | $10.49 | $10.77 | $10.46 | $10.73 | $10.73 | 3,228,940 |
2023-01-03 | $9.88 | $10.56 | $9.88 | $10.49 | $10.49 | 3,971,800 |
2023-01-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
2022-12-30 | $9.74 | $9.93 | $9.72 | $9.92 | $9.92 | 1,233,000 |
2022-12-29 | $9.71 | $9.86 | $9.71 | $9.75 | $9.75 | 1,343,580 |
2022-12-28 | $9.80 | $9.91 | $9.68 | $9.80 | $9.80 | 1,418,400 |
2022-12-27 | $9.98 | $10.01 | $9.77 | $9.87 | $9.87 | 1,147,500 |
2022-12-26 | $9.88 | $10.05 | $9.79 | $9.92 | $9.92 | 1,280,270 |
2022-12-23 | $9.70 | $9.83 | $9.63 | $9.75 | $9.75 | 1,245,000 |
2022-12-22 | $9.97 | $10.02 | $9.68 | $9.69 | $9.69 | 1,360,800 |
2022-12-21 | $10.10 | $10.10 | $9.84 | $9.89 | $9.89 | 1,364,500 |
2022-12-20 | $10.02 | $10.15 | $9.86 | $10.05 | $10.05 | 1,108,700 |
2022-12-19 | $10.26 | $10.38 | $9.94 | $10.01 | $10.01 | 1,907,580 |
2022-12-16 | $10.49 | $10.55 | $10.19 | $10.28 | $10.28 | 1,997,360 |
2022-12-15 | $10.47 | $10.59 | $10.25 | $10.55 | $10.55 | 2,113,600 |
2022-12-14 | $10.37 | $10.53 | $10.33 | $10.37 | $10.37 | 1,748,700 |
2022-12-13 | $10.41 | $10.59 | $10.31 | $10.36 | $10.36 | 2,045,600 |
2022-12-12 | $10.51 | $10.59 | $10.35 | $10.41 | $10.41 | 2,517,100 |
2022-12-09 | $10.60 | $10.91 | $10.49 | $10.53 | $10.53 | 2,784,500 |
2022-12-08 | $10.69 | $10.90 | $10.58 | $10.66 | $10.66 | 3,170,620 |
2022-12-07 | $10.95 | $10.97 | $10.80 | $10.93 | $10.93 | 1,331,500 |
2022-12-06 | $11.05 | $11.05 | $10.87 | $10.91 | $10.91 | 1,675,860 |
2022-12-05 | $11.15 | $11.15 | $10.94 | $11.07 | $11.07 | 1,724,040 |
2022-12-01 | $10.88 | $10.99 | $10.75 | $10.84 | $10.84 | 1,430,700 |
2022-11-30 | $10.86 | $10.90 | $10.63 | $10.74 | $10.74 | 1,380,090 |
2022-11-29 | $10.76 | $10.86 | $10.66 | $10.82 | $10.82 | 1,512,500 |
2022-11-28 | $10.75 | $10.76 | $10.52 | $10.63 | $10.63 | 1,553,200 |
2022-11-25 | $10.94 | $11.04 | $10.73 | $10.74 | $10.74 | 2,460,700 |
2022-11-24 | $11.10 | $11.16 | $10.94 | $10.96 | $10.96 | 2,299,080 |
2022-11-23 | $11.26 | $11.28 | $10.78 | $10.96 | $10.96 | 1,817,700 |
2022-11-22 | $11.44 | $11.60 | $11.19 | $11.26 | $11.26 | 2,302,380 |
2022-11-21 | $11.45 | $11.50 | $11.21 | $11.44 | $11.44 | 1,729,960 |
2022-11-18 | $11.65 | $11.94 | $11.50 | $11.54 | $11.54 | 2,137,780 |
2022-11-17 | $11.60 | $11.65 | $11.41 | $11.64 | $11.64 | 1,541,020 |
2022-11-16 | $11.60 | $11.65 | $11.44 | $11.53 | $11.53 | 1,612,700 |
2022-11-15 | $11.39 | $11.56 | $11.23 | $11.55 | $11.55 | 1,732,960 |
2022-11-14 | $11.43 | $11.61 | $11.26 | $11.30 | $11.30 | 2,499,800 |
2022-11-11 | $11.42 | $11.65 | $11.29 | $11.39 | $11.39 | 3,924,200 |
2022-11-10 | $11.28 | $11.33 | $11.13 | $11.24 | $11.24 | 1,766,220 |
2022-11-09 | $11.24 | $11.42 | $11.16 | $11.33 | $11.33 | 1,972,300 |
2022-11-08 | $11.17 | $11.27 | $11.01 | $11.24 | $11.24 | 2,162,700 |
2022-11-07 | $11.10 | $11.27 | $11.06 | $11.20 | $11.20 | 2,442,810 |
2022-11-04 | $10.99 | $11.14 | $10.90 | $11.08 | $11.08 | 2,229,780 |
2022-11-03 | $10.88 | $11.02 | $10.82 | $11.00 | $11.00 | 1,905,580 |
2022-11-02 | $11.05 | $11.11 | $10.92 | $10.95 | $10.95 | 2,160,270 |
2022-11-01 | $10.71 | $11.11 | $10.67 | $11.05 | $11.05 | 2,773,060 |
2022-10-31 | $10.50 | $10.83 | $10.37 | $10.69 | $10.69 | 2,576,360 |
2022-10-28 | $10.97 | $11.13 | $10.41 | $10.46 | $10.46 | 2,925,300 |
2022-10-27 | $11.66 | $11.68 | $11.00 | $11.03 | $11.03 | 4,583,040 |
2022-10-26 | $10.67 | $11.35 | $10.58 | $11.20 | $11.20 | 4,309,900 |
2022-10-25 | $10.55 | $10.67 | $10.37 | $10.57 | $10.57 | 2,208,100 |
2022-10-24 | $10.86 | $10.92 | $10.44 | $10.48 | $10.48 | 2,011,700 |
2022-10-21 | $10.83 | $10.97 | $10.67 | $10.71 | $10.71 | 1,800,380 |
2022-10-20 | $11.09 | $11.09 | $10.65 | $10.76 | $10.76 | 2,900,800 |
2022-10-19 | $10.80 | $10.99 | $10.70 | $10.93 | $10.93 | 2,584,390 |
2022-10-18 | $10.80 | $11.64 | $10.80 | $11.01 | $11.01 | 5,634,190 |
2022-10-17 | $10.58 | $10.84 | $10.24 | $10.81 | $10.81 | 1,831,300 |
2022-10-14 | $10.46 | $10.55 | $10.31 | $10.46 | $10.46 | 1,926,600 |
2022-10-13 | $10.10 | $10.56 | $9.95 | $10.33 | $10.33 | 2,417,430 |
2022-10-12 | $9.80 | $10.05 | $9.56 | $10.03 | $10.03 | 2,134,300 |
2022-10-11 | $9.75 | $9.75 | $9.44 | $9.65 | $9.65 | 1,289,320 |
2022-10-10 | $9.92 | $10.05 | $9.54 | $9.59 | $9.59 | 1,650,400 |
2022-09-30 | $9.99 | $10.04 | $9.85 | $9.92 | $9.92 | 1,479,650 |
2022-09-29 | $10.25 | $10.38 | $9.87 | $9.95 | $9.95 | 1,817,900 |
2022-09-28 | $10.30 | $10.38 | $10.10 | $10.11 | $10.11 | 1,748,800 |
2022-09-27 | $10.20 | $10.46 | $10.17 | $10.38 | $10.38 | 2,072,380 |
2022-09-26 | $10.15 | $10.32 | $10.12 | $10.20 | $10.20 | 1,801,900 |
2022-09-23 | $10.60 | $10.64 | $10.25 | $10.33 | $10.33 | 1,916,700 |
2022-09-22 | $10.60 | $10.78 | $10.55 | $10.60 | $10.60 | 1,277,950 |
2022-09-21 | $10.65 | $10.73 | $10.36 | $10.68 | $10.68 | 1,394,630 |
2022-09-20 | $10.57 | $10.68 | $10.46 | $10.59 | $10.59 | 1,424,430 |
2022-09-19 | $10.40 | $10.56 | $10.32 | $10.41 | $10.41 | 1,857,750 |
2022-09-16 | $10.83 | $10.86 | $10.49 | $10.50 | $10.50 | 1,989,420 |
2022-09-15 | $11.18 | $11.29 | $10.71 | $10.81 | $10.81 | 2,113,900 |
2022-09-14 | $11.08 | $11.26 | $11.04 | $11.18 | $11.18 | 2,319,320 |
2022-09-13 | $11.32 | $11.40 | $11.18 | $11.27 | $11.27 | 2,773,000 |
2022-09-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
2022-09-09 | $11.40 | $11.40 | $11.13 | $11.24 | $11.24 | 2,358,410 |
2022-09-08 | $11.70 | $11.70 | $11.26 | $11.28 | $11.28 | 2,774,940 |
2022-09-07 | $11.50 | $11.75 | $11.45 | $11.54 | $11.54 | 2,787,800 |
2022-09-06 | $11.82 | $11.82 | $11.38 | $11.60 | $11.60 | 3,074,090 |
2022-09-05 | $11.84 | $12.03 | $11.54 | $11.66 | $11.66 | 3,136,000 |
2022-09-02 | $11.65 | $11.95 | $11.46 | $11.78 | $11.78 | 2,577,080 |
2022-09-01 | $11.60 | $11.88 | $11.50 | $11.60 | $11.60 | 2,793,000 |
2022-08-31 | $12.08 | $12.16 | $11.51 | $11.57 | $11.57 | 4,277,570 |
2022-08-30 | $12.04 | $12.36 | $11.88 | $11.97 | $11.97 | 6,650,000 |
2022-08-29 | $11.66 | $12.15 | $11.20 | $12.02 | $12.02 | 6,494,740 |
2022-08-26 | $12.11 | $12.92 | $11.63 | $11.83 | $11.83 | 11,489,690 |
2022-08-25 | $14.50 | $14.50 | $12.10 | $12.43 | $12.43 | 14,563,560 |
2022-08-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
2022-08-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
2022-08-10 | $12.80 | $14.28 | $12.68 | $14.10 | $14.10 | 10,874,060 |
2022-08-09 | $12.77 | $13.32 | $12.65 | $13.00 | $13.00 | 5,259,700 |
2022-08-08 | $12.78 | $12.99 | $12.42 | $12.76 | $12.76 | 3,730,900 |
2022-08-05 | $11.91 | $12.86 | $11.78 | $12.76 | $12.76 | 7,968,560 |
2022-08-04 | $11.73 | $11.98 | $11.59 | $11.86 | $11.86 | 3,030,480 |
2022-08-03 | $11.53 | $12.15 | $11.53 | $11.71 | $11.71 | 5,883,700 |
2022-08-02 | $12.14 | $12.39 | $11.56 | $11.62 | $11.62 | 8,102,400 |
2022-08-01 | $13.01 | $13.30 | $12.11 | $12.30 | $12.30 | 12,494,040 |
2022-07-29 | $11.65 | $13.60 | $11.56 | $12.60 | $12.60 | 16,049,850 |
2022-07-28 | $11.46 | $11.70 | $11.36 | $11.58 | $11.58 | 2,524,580 |
2022-07-27 | $11.15 | $11.40 | $11.06 | $11.38 | $11.38 | 2,079,400 |
2022-07-26 | $11.00 | $11.25 | $10.89 | $11.21 | $11.21 | 1,396,680 |
2022-07-25 | $11.10 | $11.32 | $11.06 | $11.10 | $11.10 | 2,256,820 |
2022-07-22 | $10.87 | $11.39 | $10.80 | $11.09 | $11.09 | 3,557,400 |
2022-07-21 | $10.95 | $10.97 | $10.68 | $10.87 | $10.87 | 1,874,600 |
2022-07-20 | $10.83 | $10.92 | $10.78 | $10.90 | $10.90 | 1,457,700 |
2022-07-19 | $11.03 | $11.03 | $10.68 | $10.83 | $10.83 | 2,078,780 |
2022-07-18 | $10.33 | $10.97 | $10.30 | $10.79 | $10.79 | 3,783,000 |
2022-07-15 | $10.50 | $10.57 | $10.23 | $10.26 | $10.26 | 2,279,160 |
2022-07-14 | $10.67 | $10.79 | $10.51 | $10.53 | $10.53 | 1,929,400 |
2022-07-13 | $10.34 | $10.79 | $10.33 | $10.74 | $10.74 | 3,355,100 |
2022-07-12 | $10.64 | $10.90 | $10.29 | $10.40 | $10.40 | 3,634,520 |
2022-07-11 | $10.95 | $11.00 | $10.10 | $10.55 | $10.55 | 7,333,020 |
2022-07-08 | $11.04 | $11.35 | $11.00 | $11.25 | $11.25 | 2,594,800 |
2022-07-07 | $10.99 | $11.09 | $10.90 | $11.03 | $11.03 | 1,522,360 |
2022-07-06 | $11.01 | $11.16 | $10.81 | $10.97 | $10.97 | 1,456,760 |
2022-07-05 | $11.25 | $11.35 | $10.87 | $11.05 | $11.05 | 2,693,260 |
2022-07-04 | $11.33 | $11.38 | $11.12 | $11.25 | $11.25 | 2,046,320 |
2022-07-01 | $11.21 | $11.35 | $11.10 | $11.33 | $11.33 | 2,094,100 |
2022-06-30 | $11.37 | $11.49 | $11.18 | $11.23 | $11.23 | 2,774,000 |
2022-06-29 | $11.70 | $11.77 | $11.29 | $11.30 | $11.30 | 3,185,300 |
2022-06-28 | $11.29 | $11.78 | $11.20 | $11.72 | $11.72 | 4,701,600 |
2022-06-27 | $11.40 | $11.44 | $11.17 | $11.22 | $11.22 | 2,328,500 |
2022-06-24 | $11.37 | $11.41 | $11.24 | $11.30 | $11.30 | 2,704,700 |
2022-06-23 | $11.08 | $11.31 | $11.03 | $11.29 | $11.29 | 3,412,950 |
2022-06-22 | $11.29 | $11.34 | $11.00 | $11.06 | $11.06 | 2,277,740 |
2022-06-21 | $11.16 | $11.44 | $11.05 | $11.25 | $11.25 | 3,649,170 |
2022-06-20 | $10.93 | $11.23 | $10.90 | $11.16 | $11.16 | 2,322,030 |
2022-06-17 | $11.00 | $11.12 | $10.75 | $10.93 | $10.93 | 2,414,190 |
2022-06-16 | $10.99 | $11.28 | $10.88 | $11.04 | $11.04 | 2,683,770 |
2022-06-15 | $11.10 | $11.26 | $10.93 | $10.93 | $10.93 | 2,347,570 |
2022-06-14 | $11.10 | $11.11 | $10.62 | $11.07 | $11.07 | 2,785,300 |
2022-06-13 | $10.85 | $11.13 | $10.80 | $11.11 | $11.11 | 2,061,000 |
2022-06-10 | $10.89 | $11.24 | $10.88 | $10.95 | $10.95 | 2,056,180 |
2022-06-09 | $11.14 | $11.25 | $10.78 | $10.83 | $10.83 | 2,095,500 |
2022-06-08 | $11.23 | $11.35 | $10.89 | $11.11 | $11.11 | 2,148,440 |
2022-06-07 | $11.39 | $11.49 | $11.06 | $11.18 | $11.18 | 2,132,000 |
2022-06-06 | $11.34 | $11.56 | $11.23 | $11.39 | $11.39 | 2,406,700 |
2022-06-02 | $11.00 | $11.22 | $10.80 | $11.20 | $11.20 | 2,214,280 |
2022-06-01 | $10.86 | $11.22 | $10.86 | $11.07 | $11.07 | 1,898,170 |
2022-05-31 | $11.01 | $11.01 | $10.73 | $10.94 | $10.94 | 1,822,800 |
2022-05-30 | $10.67 | $11.00 | $10.65 | $10.99 | $10.99 | 1,949,160 |
2022-05-27 | $10.70 | $10.96 | $10.65 | $10.77 | $10.77 | 1,966,000 |
2022-05-26 | $10.80 | $10.82 | $10.40 | $10.67 | $10.67 | 1,723,500 |
2022-05-25 | $10.54 | $10.92 | $10.54 | $10.78 | $10.78 | 1,841,380 |
2022-05-24 | $11.18 | $11.25 | $10.52 | $10.56 | $10.56 | 2,722,180 |
2022-05-23 | $10.95 | $11.18 | $10.91 | $11.18 | $11.18 | 2,128,030 |
2022-05-20 | $10.87 | $11.01 | $10.74 | $10.90 | $10.90 | 2,246,800 |
2022-05-19 | $10.61 | $10.93 | $10.50 | $10.87 | $10.87 | 2,303,860 |
2022-05-18 | $10.78 | $11.03 | $10.72 | $10.84 | $10.84 | 2,544,700 |
2022-05-17 | $10.75 | $10.84 | $10.49 | $10.72 | $10.72 | 2,589,300 |
2022-05-16 | $10.67 | $10.84 | $10.65 | $10.74 | $10.74 | 2,651,100 |
2022-05-13 | $10.67 | $10.96 | $10.43 | $10.63 | $10.63 | 2,661,790 |
2022-05-12 | $10.43 | $10.81 | $10.40 | $10.67 | $10.67 | 2,640,790 |
2022-05-11 | $10.74 | $10.98 | $10.51 | $10.54 | $10.54 | 3,351,630 |
2022-05-10 | $10.44 | $10.76 | $10.21 | $10.74 | $10.74 | 2,775,460 |
2022-05-09 | $10.34 | $10.70 | $10.34 | $10.51 | $10.51 | 3,829,720 |
2022-05-06 | $10.50 | $10.63 | $10.23 | $10.33 | $10.33 | 6,448,240 |
2022-05-05 | $11.26 | $11.26 | $10.41 | $10.86 | $10.86 | 4,312,920 |
2022-05-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2022-05-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
2022-04-29 | $10.26 | $11.00 | $10.22 | $11.00 | $11.00 | 3,288,880 |
2022-04-28 | $10.71 | $10.71 | $10.00 | $10.00 | $10.00 | 2,552,000 |
2022-04-27 | $10.56 | $11.00 | $9.88 | $10.80 | $10.80 | 4,195,040 |
2022-04-26 | $11.50 | $11.69 | $10.36 | $11.18 | $11.18 | 4,329,440 |
2022-04-25 | $12.47 | $12.47 | $10.84 | $12.35 | $12.35 | 4,076,220 |
2022-04-22 | $12.73 | $12.85 | $12.34 | $12.83 | $12.83 | 1,923,500 |
2022-04-21 | $13.27 | $13.44 | $12.71 | $12.73 | $12.73 | 2,142,100 |
2022-04-20 | $14.09 | $14.15 | $13.36 | $13.41 | $13.41 | 2,452,700 |
2022-04-19 | $13.93 | $14.15 | $13.76 | $13.90 | $13.90 | 1,617,200 |
2022-04-18 | $13.69 | $13.93 | $13.43 | $13.93 | $13.93 | 1,861,400 |
2022-04-15 | $14.26 | $14.33 | $13.70 | $13.84 | $13.84 | 3,304,160 |
2022-04-14 | $13.68 | $14.63 | $13.68 | $14.38 | $14.38 | 5,857,480 |
2022-04-13 | $13.58 | $13.93 | $13.25 | $13.60 | $13.60 | 3,151,900 |
2022-04-12 | $13.23 | $13.50 | $12.90 | $13.47 | $13.47 | 2,347,400 |
2022-04-11 | $13.78 | $13.99 | $13.16 | $13.28 | $13.28 | 2,917,060 |
2022-04-08 | $13.70 | $14.02 | $13.64 | $13.94 | $13.94 | 2,634,760 |
2022-04-07 | $13.93 | $14.11 | $13.62 | $13.73 | $13.73 | 2,549,740 |
2022-04-06 | $13.51 | $14.10 | $13.40 | $14.04 | $14.04 | 3,961,860 |
2022-04-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
2022-04-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
2022-04-01 | $14.79 | $14.79 | $13.60 | $13.65 | $13.65 | 6,470,500 |
2022-03-31 | $14.69 | $14.83 | $14.32 | $14.77 | $14.77 | 3,206,400 |
2022-03-30 | $14.77 | $14.99 | $14.60 | $14.73 | $14.73 | 2,797,580 |
2022-03-29 | $15.49 | $15.56 | $14.56 | $14.73 | $14.73 | 4,370,730 |
2022-03-28 | $15.11 | $15.45 | $14.88 | $15.33 | $15.33 | 2,713,500 |
2022-03-25 | $15.50 | $15.88 | $15.25 | $15.29 | $15.29 | 3,896,360 |
2022-03-24 | $15.56 | $15.94 | $15.26 | $15.66 | $15.66 | 5,751,480 |
2022-03-23 | $15.96 | $16.45 | $15.66 | $15.95 | $15.95 | 6,553,960 |
2022-03-22 | $17.36 | $17.36 | $16.04 | $16.15 | $16.15 | 10,839,750 |
2022-03-21 | $16.44 | $17.42 | $16.25 | $17.36 | $17.36 | 12,766,790 |
2022-03-18 | $16.00 | $16.85 | $15.72 | $16.46 | $16.46 | 9,994,960 |
2022-03-17 | $16.18 | $17.39 | $16.02 | $16.46 | $16.46 | 16,837,320 |
2022-03-16 | $15.31 | $16.88 | $15.00 | $16.51 | $16.51 | 17,074,120 |
2022-03-15 | $14.45 | $15.20 | $14.32 | $14.60 | $14.60 | 6,663,280 |
2022-03-14 | $14.99 | $15.24 | $14.50 | $14.53 | $14.53 | 5,524,920 |
2022-03-10 | $15.50 | $15.84 | $14.92 | $15.00 | $15.00 | 10,189,180 |
2022-03-09 | $14.98 | $15.37 | $13.97 | $15.35 | $15.35 | 9,424,040 |
2022-03-08 | $15.08 | $15.50 | $14.57 | $15.27 | $15.27 | 9,403,060 |
2022-03-07 | $15.38 | $15.42 | $14.86 | $14.98 | $14.98 | 4,979,240 |
2022-03-04 | $15.54 | $15.72 | $15.13 | $15.22 | $15.22 | 7,360,410 |
2022-03-03 | $16.16 | $16.48 | $15.65 | $15.78 | $15.78 | 11,648,320 |
2022-03-02 | $16.10 | $16.80 | $16.00 | $16.52 | $16.52 | 11,496,340 |
2022-03-01 | $16.15 | $16.60 | $15.86 | $16.45 | $16.45 | 13,576,240 |
2022-02-28 | $16.68 | $16.98 | $15.90 | $16.12 | $16.12 | 13,399,880 |
2022-02-25 | $19.00 | $19.50 | $17.56 | $17.83 | $17.83 | 18,277,860 |
2022-02-24 | $19.00 | $21.91 | $18.67 | $19.84 | $19.84 | 27,684,740 |
2022-02-23 | $15.08 | $18.26 | $14.88 | $18.26 | $18.26 | 9,351,470 |
2022-02-22 | $15.00 | $15.38 | $14.80 | $15.22 | $15.22 | 6,812,480 |
2022-02-21 | $14.18 | $16.08 | $13.91 | $15.39 | $15.39 | 9,359,450 |
2022-02-18 | $13.36 | $14.70 | $13.36 | $13.83 | $13.83 | 3,824,920 |
2022-02-17 | $13.30 | $13.52 | $13.10 | $13.16 | $13.16 | 1,126,790 |
2022-02-16 | $13.22 | $13.53 | $13.06 | $13.39 | $13.39 | 1,313,880 |
2022-02-15 | $13.30 | $13.37 | $12.95 | $13.09 | $13.09 | 908,860 |
2022-02-14 | $13.21 | $13.47 | $13.03 | $13.31 | $13.31 | 767,670 |
2022-02-11 | $13.68 | $13.68 | $13.16 | $13.22 | $13.22 | 1,141,500 |
2022-02-10 | $13.90 | $13.90 | $13.47 | $13.58 | $13.58 | 942,100 |
2022-02-09 | $13.41 | $13.82 | $13.21 | $13.73 | $13.73 | 1,517,080 |
2022-02-08 | $13.07 | $13.47 | $12.97 | $13.30 | $13.30 | 926,920 |
2022-02-07 | $13.30 | $13.40 | $12.85 | $13.07 | $13.07 | 979,000 |
2022-02-04 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
2022-02-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
2022-02-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
2022-02-01 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
2022-01-28 | $12.61 | $13.10 | $12.57 | $12.96 | $12.96 | 1,331,460 |
2022-01-27 | $13.06 | $13.06 | $12.40 | $12.48 | $12.48 | 1,392,200 |
2022-01-26 | $13.05 | $13.15 | $12.83 | $13.06 | $13.06 | 1,182,060 |
2022-01-25 | $13.70 | $13.77 | $12.86 | $12.88 | $12.88 | 1,853,900 |
2022-01-24 | $13.70 | $13.82 | $13.45 | $13.75 | $13.75 | 1,197,460 |
2022-01-21 | $13.90 | $14.09 | $13.65 | $13.79 | $13.79 | 1,389,900 |
2022-01-20 | $14.54 | $14.57 | $13.80 | $13.97 | $13.97 | 2,427,630 |
2022-01-19 | $13.94 | $14.96 | $13.92 | $14.61 | $14.61 | 3,187,860 |
2022-01-18 | $14.33 | $14.50 | $13.90 | $13.94 | $13.94 | 2,593,400 |
2022-01-17 | $14.01 | $14.68 | $14.01 | $14.55 | $14.55 | 3,053,000 |
2022-01-14 | $14.94 | $15.13 | $14.21 | $14.27 | $14.27 | 3,153,230 |
2022-01-13 | $15.21 | $15.30 | $14.73 | $14.94 | $14.94 | 4,733,670 |
2022-01-12 | $13.75 | $15.74 | $13.75 | $14.90 | $14.90 | 8,325,720 |
2022-01-11 | $13.86 | $14.14 | $13.64 | $13.77 | $13.77 | 1,864,180 |
2022-01-10 | $13.81 | $14.40 | $13.78 | $13.94 | $13.94 | 3,321,880 |
2022-01-07 | $14.29 | $14.59 | $13.99 | $14.03 | $14.03 | 2,469,120 |
2022-01-06 | $14.11 | $14.41 | $14.09 | $14.29 | $14.29 | 1,927,100 |
2022-01-05 | $14.29 | $14.44 | $14.06 | $14.26 | $14.26 | 1,925,240 |
2022-01-04 | $14.09 | $14.54 | $14.07 | $14.34 | $14.34 | 3,273,880 |
2022-01-03 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 0 |
2021-12-31 | $13.83 | $14.39 | $13.55 | $14.09 | $14.09 | 3,988,760 |
2021-12-30 | $13.70 | $13.86 | $13.61 | $13.72 | $13.72 | 1,593,480 |
2021-12-29 | $13.51 | $14.11 | $13.31 | $13.75 | $13.75 | 3,879,460 |
2021-12-28 | $13.05 | $13.76 | $13.00 | $13.51 | $13.51 | 3,786,400 |
2021-12-27 | $13.04 | $13.14 | $12.75 | $13.01 | $13.01 | 1,518,370 |
2021-12-24 | $13.28 | $13.47 | $12.98 | $13.00 | $13.00 | 2,672,400 |
2021-12-23 | $13.95 | $13.95 | $13.31 | $13.41 | $13.41 | 3,555,180 |
2021-12-22 | $14.14 | $14.14 | $13.81 | $13.91 | $13.91 | 2,608,770 |
2021-12-21 | $14.00 | $14.15 | $13.83 | $14.15 | $14.15 | 2,852,830 |
2021-12-20 | $13.83 | $14.30 | $13.80 | $14.11 | $14.11 | 3,501,470 |
2021-12-17 | $13.99 | $14.04 | $13.72 | $13.83 | $13.83 | 3,615,920 |
2021-12-16 | $14.65 | $14.82 | $14.19 | $14.19 | $14.19 | 6,011,800 |
2021-12-15 | $13.65 | $14.27 | $13.54 | $14.22 | $14.22 | 5,495,580 |
2021-12-14 | $13.67 | $14.03 | $13.61 | $13.80 | $13.80 | 3,571,480 |
2021-12-13 | $13.73 | $13.86 | $13.38 | $13.64 | $13.64 | 3,703,550 |
2021-12-07 | $14.48 | $14.89 | $14.00 | $14.24 | $14.24 | 7,090,370 |
2021-12-06 | $15.79 | $15.79 | $14.73 | $14.80 | $14.80 | 12,656,730 |
2021-12-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 10,739,210 |
2021-12-02 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 6,763,280 |
2021-12-01 | $13.15 | $14.56 | $12.92 | $14.11 | $14.11 | 6,608,060 |
2021-11-30 | $13.00 | $13.58 | $12.94 | $13.06 | $13.06 | 4,086,120 |
2021-11-29 | $12.52 | $13.20 | $12.51 | $12.89 | $12.89 | 2,978,880 |
2021-11-26 | $12.51 | $12.90 | $12.25 | $12.75 | $12.75 | 5,300,310 |
2021-11-25 | $13.50 | $13.60 | $13.21 | $13.28 | $13.28 | 1,876,380 |
2021-11-24 | $13.48 | $13.88 | $13.31 | $13.46 | $13.46 | 1,766,600 |
2021-11-23 | $13.41 | $13.65 | $13.28 | $13.36 | $13.36 | 2,014,500 |
2021-11-22 | $13.62 | $13.80 | $13.31 | $13.41 | $13.41 | 1,516,800 |
2021-11-19 | $13.05 | $13.88 | $13.05 | $13.51 | $13.51 | 2,842,140 |
2021-11-18 | $13.45 | $13.55 | $13.13 | $13.15 | $13.15 | 1,394,700 |
2021-11-17 | $13.08 | $13.48 | $13.00 | $13.41 | $13.41 | 1,709,340 |
2021-11-16 | $13.25 | $13.42 | $13.02 | $13.05 | $13.05 | 1,649,100 |
2021-11-15 | $13.13 | $13.54 | $13.09 | $13.35 | $13.35 | 1,922,940 |
2021-11-12 | $12.99 | $13.07 | $12.75 | $13.06 | $13.06 | 1,427,720 |
2021-11-11 | $12.58 | $13.04 | $12.57 | $12.95 | $12.95 | 1,792,400 |
2021-11-10 | $12.51 | $12.69 | $12.35 | $12.60 | $12.60 | 1,251,300 |
2021-11-09 | $12.50 | $12.64 | $12.42 | $12.52 | $12.52 | 1,137,340 |
2021-11-08 | $12.36 | $12.57 | $12.36 | $12.46 | $12.46 | 1,263,100 |
2021-11-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 1,209,700 |
2021-11-04 | $12.64 | $12.64 | $12.42 | $12.56 | $12.56 | 1,763,200 |
2021-11-03 | $12.48 | $12.77 | $12.25 | $12.62 | $12.62 | 1,987,860 |
2021-11-02 | $12.43 | $12.60 | $12.11 | $12.21 | $12.21 | 1,749,790 |
2021-11-01 | $12.31 | $12.50 | $12.00 | $12.34 | $12.34 | 2,280,730 |
2021-10-29 | $11.71 | $12.39 | $11.51 | $12.32 | $12.32 | 2,024,940 |
2021-10-28 | $12.32 | $12.68 | $11.95 | $11.95 | $11.95 | 1,689,260 |
2021-10-27 | $12.55 | $12.56 | $12.12 | $12.15 | $12.15 | 1,427,480 |
2021-10-26 | $13.03 | $13.03 | $12.33 | $12.57 | $12.57 | 1,419,230 |
2021-10-25 | $12.25 | $12.77 | $12.20 | $12.57 | $12.57 | 2,704,980 |
2021-10-22 | $12.18 | $12.68 | $12.18 | $12.41 | $12.41 | 3,172,160 |
2021-10-21 | $13.62 | $13.97 | $12.46 | $12.70 | $12.70 | 6,418,200 |
2021-10-20 | $13.99 | $14.60 | $13.99 | $14.24 | $14.24 | 1,943,850 |
2021-10-19 | $15.00 | $15.18 | $14.63 | $14.64 | $14.64 | 1,051,560 |
2021-10-18 | $14.95 | $15.31 | $14.66 | $14.95 | $14.95 | 935,100 |
2021-10-15 | $15.32 | $15.33 | $14.91 | $14.91 | $14.91 | 600,600 |
2021-10-14 | $15.10 | $15.43 | $14.85 | $15.32 | $15.32 | 600,050 |
2021-10-13 | $15.10 | $15.22 | $14.52 | $15.17 | $15.17 | 817,600 |
2021-10-12 | $15.39 | $15.49 | $14.84 | $15.06 | $15.06 | 889,200 |
2021-10-11 | $15.84 | $15.88 | $15.22 | $15.39 | $15.39 | 1,259,120 |
2021-09-30 | $15.51 | $15.81 | $15.24 | $15.38 | $15.38 | 1,680,620 |
2021-09-29 | $15.70 | $16.07 | $15.45 | $15.54 | $15.54 | 1,160,760 |
2021-09-28 | $15.69 | $15.85 | $15.06 | $15.72 | $15.72 | 1,076,990 |
2021-09-27 | $16.58 | $16.66 | $15.20 | $15.64 | $15.64 | 1,778,620 |
2021-09-24 | $16.97 | $16.99 | $16.55 | $16.58 | $16.58 | 1,431,820 |
2021-09-23 | $16.90 | $17.39 | $16.46 | $16.68 | $16.68 | 1,579,320 |
2021-09-22 | $18.17 | $18.17 | $16.39 | $16.70 | $16.70 | 2,389,470 |
2021-09-21 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
2021-09-20 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
2021-09-17 | $19.11 | $19.36 | $17.93 | $18.27 | $18.27 | 1,277,660 |
2021-09-16 | $19.60 | $20.01 | $19.23 | $19.24 | $19.24 | 820,820 |
2021-09-15 | $20.10 | $20.22 | $19.66 | $19.74 | $19.74 | 926,920 |
2021-09-14 | $19.95 | $20.50 | $19.71 | $20.18 | $20.18 | 938,180 |
2021-09-13 | $19.46 | $20.37 | $19.22 | $20.18 | $20.18 | 1,745,660 |
2021-09-09 | $20.24 | $20.24 | $19.30 | $19.41 | $19.41 | 1,393,830 |
2021-09-08 | $20.03 | $20.49 | $20.00 | $20.28 | $20.28 | 1,321,570 |
2021-09-07 | $20.31 | $20.36 | $19.91 | $20.11 | $20.11 | 1,232,880 |
2021-09-06 | $19.61 | $20.69 | $19.59 | $20.48 | $20.48 | 1,933,280 |
2021-09-03 | $20.00 | $20.17 | $19.52 | $19.61 | $19.61 | 1,440,540 |
2021-09-02 | $20.01 | $20.34 | $19.93 | $20.06 | $20.06 | 1,083,340 |
2021-09-01 | $20.18 | $20.29 | $19.56 | $19.96 | $19.96 | 978,910 |
2021-08-31 | $19.67 | $20.20 | $19.60 | $19.88 | $19.88 | 938,480 |
2021-08-30 | $19.46 | $20.10 | $19.20 | $19.85 | $19.85 | 1,198,540 |
2021-08-27 | $19.75 | $19.80 | $19.26 | $19.46 | $19.46 | 793,220 |
2021-08-26 | $20.30 | $20.30 | $19.50 | $19.65 | $19.65 | 1,039,080 |
2021-08-25 | $20.00 | $20.36 | $19.66 | $19.90 | $19.90 | 1,478,700 |
2021-08-24 | $19.48 | $20.66 | $19.44 | $20.11 | $20.11 | 2,455,470 |
2021-08-23 | $18.95 | $19.15 | $18.50 | $19.08 | $19.08 | 1,178,380 |
2021-08-20 | $18.70 | $18.95 | $18.21 | $18.50 | $18.50 | 1,025,300 |
2021-08-19 | $18.75 | $19.21 | $18.41 | $18.70 | $18.70 | 1,499,840 |
2021-08-18 | $18.12 | $19.20 | $18.12 | $18.66 | $18.66 | 1,663,700 |
2021-08-17 | $18.11 | $18.67 | $17.90 | $18.10 | $18.10 | 1,279,420 |
2021-08-16 | $18.07 | $18.50 | $18.07 | $18.11 | $18.11 | 1,154,640 |
2021-08-13 | $18.73 | $19.23 | $18.16 | $18.31 | $18.31 | 1,539,140 |
2021-08-12 | $18.30 | $19.20 | $18.30 | $18.71 | $18.71 | 2,099,780 |
2021-08-11 | $18.15 | $18.63 | $17.73 | $18.30 | $18.30 | 1,737,660 |
2021-08-10 | $17.58 | $18.09 | $17.29 | $17.87 | $17.87 | 1,918,920 |
2021-08-09 | $17.02 | $17.72 | $16.83 | $17.65 | $17.65 | 2,147,700 |
2021-08-06 | $17.25 | $19.09 | $17.25 | $17.44 | $17.44 | 3,416,640 |
2021-08-05 | $17.20 | $17.20 | $16.50 | $16.67 | $16.67 | 1,203,000 |
2021-08-04 | $16.79 | $17.20 | $16.45 | $17.05 | $17.05 | 1,767,560 |
2021-08-03 | $17.20 | $17.41 | $16.79 | $16.94 | $16.94 | 2,493,320 |
2021-08-02 | $15.62 | $18.50 | $15.61 | $17.84 | $17.84 | 3,594,420 |
2021-07-30 | $15.45 | $15.90 | $15.44 | $15.62 | $15.62 | 805,980 |
2021-07-29 | $15.16 | $15.87 | $15.16 | $15.61 | $15.61 | 701,960 |
2021-07-28 | $15.45 | $15.46 | $14.25 | $15.22 | $15.22 | 799,100 |
2021-07-27 | $15.75 | $16.14 | $15.26 | $15.58 | $15.58 | 1,249,920 |
2021-07-26 | $15.92 | $16.20 | $15.71 | $15.98 | $15.98 | 637,140 |
2021-07-23 | $16.17 | $16.23 | $15.60 | $15.82 | $15.82 | 662,200 |
2021-07-22 | $16.58 | $16.63 | $16.24 | $16.30 | $16.30 | 543,100 |
2021-07-21 | $15.63 | $16.70 | $15.51 | $16.38 | $16.38 | 1,062,000 |
2021-07-20 | $15.90 | $15.97 | $15.45 | $15.61 | $15.61 | 652,800 |
2021-07-19 | $15.90 | $16.15 | $15.52 | $15.84 | $15.84 | 601,630 |
2021-07-16 | $16.27 | $16.54 | $16.01 | $16.02 | $16.02 | 919,800 |
2021-07-15 | $16.69 | $16.81 | $16.03 | $16.57 | $16.57 | 880,840 |
2021-07-14 | $16.45 | $16.93 | $16.43 | $16.48 | $16.48 | 646,500 |
2021-07-13 | $17.06 | $17.06 | $16.40 | $16.59 | $16.59 | 1,064,600 |
2021-07-12 | $17.30 | $17.91 | $16.60 | $16.89 | $16.89 | 1,805,480 |
2021-07-09 | $15.85 | $17.71 | $15.84 | $17.26 | $17.26 | 2,975,880 |
2021-07-08 | $16.44 | $16.44 | $15.63 | $15.85 | $15.85 | 998,560 |
2021-07-07 | $16.11 | $16.50 | $16.01 | $16.07 | $16.07 | 1,101,160 |
2021-07-06 | $16.80 | $17.01 | $16.05 | $16.18 | $16.18 | 1,598,500 |
2021-07-05 | $15.50 | $16.88 | $15.40 | $16.64 | $16.64 | 2,672,720 |
2021-07-01 | $17.45 | $17.96 | $14.20 | $16.01 | $16.01 | 6,579,060 |
2021-06-30 | $18.33 | $18.45 | $17.50 | $17.52 | $17.52 | 1,739,820 |
2021-06-29 | $18.90 | $19.20 | $17.79 | $18.55 | $18.55 | 2,031,050 |
2021-06-28 | $18.87 | $19.29 | $18.87 | $19.06 | $19.06 | 367,980 |
2021-06-25 | $19.25 | $19.25 | $18.77 | $19.09 | $19.09 | 617,600 |
2021-06-24 | $19.38 | $19.48 | $19.00 | $19.07 | $19.07 | 581,100 |
2021-06-23 | $20.12 | $20.12 | $19.33 | $19.40 | $19.40 | 1,102,500 |
2021-06-22 | $20.10 | $20.21 | $19.89 | $20.12 | $20.12 | 585,660 |
2021-06-21 | $20.40 | $20.77 | $20.00 | $20.06 | $20.06 | 799,430 |
2021-06-18 | $20.25 | $20.78 | $20.08 | $20.51 | $20.51 | 642,960 |
2021-06-17 | $19.71 | $20.88 | $19.71 | $20.40 | $20.40 | 704,660 |
2021-06-16 | $20.00 | $20.50 | $19.83 | $19.97 | $19.97 | 397,920 |
2021-06-15 | $19.73 | $20.26 | $19.51 | $20.18 | $20.18 | 460,720 |
2021-06-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
2021-06-11 | $20.00 | $20.29 | $19.81 | $19.90 | $19.90 | 572,380 |
2021-06-10 | $20.11 | $20.60 | $19.90 | $20.48 | $20.48 | 505,840 |
2021-06-09 | $20.80 | $21.09 | $20.00 | $20.09 | $20.09 | 768,400 |
2021-06-08 | $19.81 | $21.30 | $19.81 | $20.71 | $20.71 | 1,150,250 |
2021-06-07 | $20.53 | $20.53 | $19.83 | $19.92 | $19.92 | 641,380 |
2021-06-04 | $20.00 | $20.59 | $19.92 | $20.27 | $20.27 | 534,100 |
2021-06-03 | $20.74 | $21.15 | $20.10 | $20.20 | $20.20 | 1,113,200 |
2021-06-02 | $20.03 | $21.18 | $20.03 | $20.80 | $20.80 | 1,548,220 |
2021-06-01 | $19.25 | $20.48 | $19.22 | $20.40 | $20.40 | 1,246,340 |
2021-05-31 | $19.11 | $19.40 | $18.95 | $19.22 | $19.22 | 493,980 |
2021-05-28 | $19.31 | $19.88 | $19.02 | $19.02 | $19.02 | 691,760 |
2021-05-27 | $19.16 | $19.90 | $19.06 | $19.54 | $19.54 | 778,290 |
2021-05-26 | $19.14 | $19.30 | $19.13 | $19.16 | $19.16 | 297,420 |
2021-05-25 | $18.95 | $19.17 | $18.73 | $19.14 | $19.14 | 360,200 |
2021-05-24 | $19.10 | $19.13 | $18.81 | $18.97 | $18.97 | 327,840 |
2021-05-21 | $19.14 | $19.25 | $18.77 | $18.84 | $18.84 | 635,900 |
2021-05-20 | $19.50 | $19.51 | $19.00 | $19.24 | $19.24 | 571,400 |
2021-05-19 | $19.51 | $19.80 | $19.39 | $19.43 | $19.43 | 185,700 |
2021-05-18 | $19.40 | $19.75 | $19.18 | $19.55 | $19.55 | 334,390 |
2021-05-17 | $19.91 | $19.93 | $19.39 | $19.51 | $19.51 | 572,720 |
2021-05-14 | $20.26 | $20.36 | $19.96 | $20.02 | $20.02 | 431,640 |
2021-05-13 | $19.99 | $20.49 | $19.79 | $20.19 | $20.19 | 687,800 |
2021-05-12 | $19.98 | $20.20 | $19.56 | $19.99 | $19.99 | 364,280 |
2021-05-11 | $19.33 | $20.19 | $19.33 | $19.84 | $19.84 | 561,260 |
2021-05-10 | $20.03 | $20.04 | $19.34 | $19.50 | $19.50 | 526,700 |
2021-05-07 | $19.98 | $20.48 | $19.90 | $20.02 | $20.02 | 508,180 |
2021-05-06 | $19.12 | $20.48 | $19.05 | $20.05 | $20.05 | 1,048,670 |
2021-05-05 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
2021-05-04 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
2021-04-30 | $18.77 | $19.24 | $18.61 | $19.11 | $19.11 | 377,360 |
2021-04-29 | $19.23 | $19.32 | $18.66 | $18.77 | $18.77 | 590,400 |
2021-04-28 | $19.31 | $20.25 | $19.23 | $19.36 | $19.36 | 310,200 |
2021-04-27 | $19.70 | $19.96 | $19.33 | $19.53 | $19.53 | 468,300 |
2021-04-26 | $19.50 | $20.74 | $19.41 | $19.80 | $19.80 | 960,110 |
2021-04-23 | $19.22 | $19.84 | $19.05 | $19.62 | $19.62 | 612,580 |
2021-04-22 | $19.40 | $19.61 | $19.02 | $19.09 | $19.09 | 485,760 |
2021-04-21 | $19.18 | $19.60 | $18.91 | $19.18 | $19.18 | 503,660 |
2021-04-20 | $19.11 | $19.74 | $19.11 | $19.33 | $19.33 | 503,160 |
2021-04-19 | $19.17 | $19.48 | $19.11 | $19.28 | $19.28 | 493,980 |
2021-04-16 | $19.98 | $19.98 | $19.28 | $19.28 | $19.28 | 595,300 |
2021-04-15 | $19.75 | $19.96 | $19.45 | $19.77 | $19.77 | 291,160 |
2021-04-14 | $19.74 | $19.80 | $19.50 | $19.75 | $19.75 | 290,600 |
2021-04-13 | $19.49 | $19.89 | $19.30 | $19.54 | $19.54 | 293,500 |
2021-04-12 | $20.18 | $20.18 | $19.38 | $19.50 | $19.50 | 528,360 |
2021-04-09 | $20.13 | $20.43 | $19.90 | $20.18 | $20.18 | 363,320 |
2021-04-08 | $21.03 | $21.38 | $20.01 | $20.19 | $20.19 | 746,700 |
2021-04-07 | $20.00 | $21.35 | $19.68 | $21.06 | $21.06 | 1,575,110 |
2021-04-06 | $19.01 | $20.07 | $18.97 | $20.00 | $20.00 | 712,900 |
2021-04-05 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
2021-04-02 | $19.68 | $19.68 | $18.96 | $19.08 | $19.08 | 546,750 |
2021-04-01 | $20.08 | $20.12 | $19.28 | $19.41 | $19.41 | 585,500 |
2021-03-31 | $19.99 | $20.13 | $19.58 | $19.66 | $19.66 | 765,960 |
2021-03-30 | $21.16 | $21.40 | $18.50 | $19.99 | $19.99 | 2,152,360 |
2021-03-29 | $20.03 | $21.44 | $20.03 | $21.08 | $21.08 | 1,605,600 |
2021-03-26 | $20.19 | $20.98 | $19.77 | $20.18 | $20.18 | 2,008,960 |
2021-03-25 | $19.87 | $21.58 | $18.69 | $20.50 | $20.50 | 3,827,320 |
2021-03-24 | $17.08 | $19.97 | $16.75 | $19.87 | $19.87 | 2,392,400 |
2021-03-23 | $16.18 | $17.56 | $16.18 | $17.23 | $17.23 | 1,083,200 |
2021-03-22 | $16.85 | $16.85 | $16.05 | $16.45 | $16.45 | 455,600 |
2021-03-19 | $16.75 | $16.91 | $16.27 | $16.38 | $16.38 | 535,500 |
2021-03-18 | $17.00 | $17.00 | $16.60 | $16.75 | $16.75 | 561,020 |
2021-03-17 | $17.37 | $17.42 | $16.91 | $17.03 | $17.03 | 578,860 |
2021-03-16 | $17.03 | $17.56 | $16.42 | $17.54 | $17.54 | 1,132,180 |
2021-03-15 | $16.90 | $17.46 | $16.75 | $16.87 | $16.87 | 553,020 |
2021-03-12 | $17.13 | $17.32 | $16.97 | $17.25 | $17.25 | 259,660 |
2021-03-11 | $16.80 | $17.40 | $16.71 | $17.20 | $17.20 | 573,560 |
2021-03-10 | $17.05 | $17.47 | $16.73 | $16.84 | $16.84 | 433,980 |
2021-03-09 | $17.31 | $17.69 | $16.65 | $16.93 | $16.93 | 610,300 |
2021-03-08 | $17.90 | $17.99 | $17.22 | $17.33 | $17.33 | 445,290 |
2021-03-05 | $17.40 | $17.83 | $17.21 | $17.76 | $17.76 | 606,570 |
2021-03-04 | $17.30 | $17.74 | $17.29 | $17.53 | $17.53 | 574,850 |
2021-03-03 | $17.08 | $17.39 | $16.95 | $17.35 | $17.35 | 416,300 |
2021-03-02 | $17.34 | $17.45 | $16.90 | $17.14 | $17.14 | 490,940 |
2021-03-01 | $17.40 | $17.45 | $17.12 | $17.34 | $17.34 | 425,320 |
2021-02-26 | $16.86 | $17.55 | $16.71 | $17.23 | $17.23 | 628,300 |
2021-02-25 | $17.63 | $17.76 | $16.86 | $16.86 | $16.86 | 710,900 |
2021-02-24 | $17.32 | $17.90 | $17.22 | $17.53 | $17.53 | 456,920 |
2021-02-23 | $17.79 | $17.79 | $17.04 | $17.27 | $17.27 | 476,600 |
2021-02-22 | $17.00 | $18.03 | $16.99 | $17.35 | $17.35 | 978,200 |
2021-02-19 | $16.24 | $17.28 | $16.22 | $16.99 | $16.99 | 645,000 |
2021-02-18 | $15.70 | $17.39 | $15.70 | $16.41 | $16.41 | 761,720 |
2021-02-17 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
2021-02-16 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
2021-02-15 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
2021-02-12 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
2021-02-11 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
2021-02-10 | $15.80 | $16.27 | $15.61 | $15.64 | $15.64 | 442,200 |
2021-02-09 | $15.38 | $15.85 | $15.31 | $15.73 | $15.73 | 520,200 |
2021-02-08 | $15.08 | $16.08 | $15.08 | $15.51 | $15.51 | 561,100 |
2021-02-05 | $14.95 | $15.66 | $14.69 | $15.63 | $15.63 | 830,240 |
2021-02-04 | $15.68 | $15.68 | $14.68 | $15.10 | $15.10 | 960,320 |
2021-02-03 | $16.44 | $16.44 | $15.46 | $15.48 | $15.48 | 1,136,800 |
2021-02-02 | $16.70 | $17.40 | $16.30 | $16.45 | $16.45 | 504,160 |
2021-02-01 | $16.33 | $16.90 | $16.33 | $16.75 | $16.75 | 420,300 |
2021-01-29 | $17.15 | $17.23 | $16.36 | $16.50 | $16.50 | 695,780 |
2021-01-28 | $17.14 | $17.47 | $16.80 | $16.85 | $16.85 | 640,640 |
2021-01-27 | $17.00 | $17.88 | $16.60 | $17.34 | $17.34 | 516,900 |
2021-01-26 | $17.25 | $17.58 | $16.82 | $17.28 | $17.28 | 559,320 |
2021-01-25 | $17.58 | $17.68 | $16.84 | $17.08 | $17.08 | 768,930 |
2021-01-22 | $17.54 | $17.91 | $17.35 | $17.52 | $17.52 | 545,130 |
2021-01-21 | $18.40 | $18.65 | $17.90 | $17.92 | $17.92 | 793,600 |
2021-01-20 | $18.21 | $18.68 | $17.95 | $18.40 | $18.40 | 584,620 |
2021-01-19 | $18.24 | $18.30 | $18.03 | $18.16 | $18.16 | 421,000 |
2021-01-18 | $18.18 | $18.60 | $18.03 | $18.24 | $18.24 | 545,880 |
2021-01-15 | $18.66 | $18.67 | $18.11 | $18.16 | $18.16 | 884,300 |
2021-01-14 | $17.79 | $19.29 | $17.63 | $18.84 | $18.84 | 1,516,490 |
2021-01-13 | $17.47 | $18.02 | $16.81 | $17.79 | $17.79 | 1,501,420 |
2021-01-12 | $17.07 | $17.79 | $16.56 | $17.47 | $17.47 | 1,115,140 |
2021-01-11 | $17.90 | $18.30 | $16.63 | $17.00 | $17.00 | 1,810,970 |
2021-01-08 | $18.17 | $18.63 | $17.76 | $18.02 | $18.02 | 1,061,360 |
2021-01-07 | $18.87 | $19.23 | $18.20 | $18.36 | $18.36 | 1,086,880 |
2021-01-06 | $19.59 | $20.44 | $18.94 | $19.02 | $19.02 | 1,332,100 |
2021-01-05 | $19.22 | $19.59 | $17.46 | $19.57 | $19.57 | 2,480,660 |
2021-01-04 | $20.05 | $20.56 | $19.09 | $19.39 | $19.39 | 2,239,130 |
2021-01-01 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
2020-12-31 | $19.83 | $20.63 | $19.80 | $20.36 | $20.36 | 626,140 |
2020-12-30 | $20.10 | $20.39 | $19.85 | $19.85 | $19.85 | 814,720 |
2020-12-29 | $20.13 | $20.71 | $20.13 | $20.20 | $20.20 | 578,760 |
2020-12-28 | $20.80 | $21.27 | $19.56 | $20.33 | $20.33 | 1,626,450 |
2020-12-25 | $22.02 | $22.36 | $21.10 | $21.12 | $21.12 | 1,443,700 |
2020-12-24 | $22.59 | $22.71 | $22.15 | $22.15 | $22.15 | 584,800 |
2020-12-23 | $22.60 | $23.00 | $22.54 | $22.69 | $22.69 | 604,000 |
2020-12-22 | $23.08 | $23.16 | $22.68 | $22.72 | $22.72 | 875,710 |
2020-12-21 | $23.35 | $23.69 | $22.89 | $23.00 | $23.00 | 1,506,160 |
2020-12-18 | $23.75 | $24.39 | $22.98 | $23.66 | $23.66 | 2,185,360 |
2020-12-17 | $22.53 | $23.30 | $22.53 | $22.81 | $22.81 | 1,797,030 |
2020-12-16 | $25.03 | $25.28 | $22.69 | $22.78 | $22.78 | 3,284,310 |
2020-12-15 | $24.38 | $25.21 | $23.94 | $25.20 | $25.20 | 3,539,120 |
2020-12-14 | $22.44 | $24.37 | $22.11 | $24.15 | $24.15 | 3,070,610 |
2020-12-11 | $22.27 | $22.70 | $21.64 | $22.39 | $22.39 | 1,134,220 |
2020-12-10 | $22.31 | $22.76 | $22.26 | $22.37 | $22.37 | 522,460 |
2020-12-09 | $23.06 | $23.06 | $22.38 | $22.38 | $22.38 | 873,600 |
2020-12-08 | $23.50 | $23.50 | $22.88 | $23.15 | $23.15 | 1,168,420 |
2020-12-07 | $22.61 | $23.00 | $22.40 | $22.44 | $22.44 | 531,300 |
2020-12-04 | $22.85 | $23.24 | $22.52 | $22.80 | $22.80 | 487,080 |
2020-12-03 | $22.57 | $22.82 | $22.40 | $22.72 | $22.72 | 505,900 |
2020-12-02 | $22.61 | $22.86 | $22.33 | $22.53 | $22.53 | 424,420 |
2020-12-01 | $22.44 | $22.72 | $22.30 | $22.61 | $22.61 | 617,400 |
2020-11-30 | $22.15 | $22.81 | $22.15 | $22.45 | $22.45 | 687,680 |
2020-11-27 | $22.59 | $22.89 | $22.16 | $22.41 | $22.41 | 796,900 |
2020-11-26 | $23.70 | $23.80 | $22.68 | $22.75 | $22.75 | 1,203,520 |
2020-11-25 | $23.00 | $24.10 | $22.87 | $23.60 | $23.60 | 1,546,340 |
2020-11-24 | $22.82 | $23.18 | $22.82 | $22.93 | $22.93 | 470,600 |
2020-11-23 | $23.29 | $23.29 | $22.70 | $22.97 | $22.97 | 565,640 |
2020-11-20 | $23.25 | $23.25 | $22.93 | $23.09 | $23.09 | 430,420 |
2020-11-19 | $23.30 | $23.34 | $22.90 | $22.92 | $22.92 | 728,120 |
2020-11-18 | $23.23 | $23.45 | $23.00 | $23.29 | $23.29 | 551,120 |
2020-11-17 | $23.06 | $23.50 | $22.89 | $23.30 | $23.30 | 981,710 |
2020-11-16 | $23.20 | $23.78 | $22.80 | $23.03 | $23.03 | 829,680 |
2020-11-13 | $23.25 | $23.50 | $22.80 | $23.38 | $23.38 | 973,940 |
2020-11-12 | $24.50 | $24.56 | $23.21 | $23.28 | $23.28 | 1,552,280 |
2020-11-11 | $24.14 | $24.29 | $23.30 | $23.45 | $23.45 | 1,181,840 |
2020-11-10 | $24.41 | $24.72 | $23.90 | $24.18 | $24.18 | 1,657,870 |
2020-11-09 | $24.79 | $24.83 | $24.10 | $24.40 | $24.40 | 1,927,200 |
2020-11-06 | $24.59 | $24.84 | $24.02 | $24.52 | $24.52 | 1,483,100 |
2020-11-05 | $23.79 | $25.00 | $23.50 | $24.58 | $24.58 | 2,886,120 |
2020-11-04 | $23.51 | $24.35 | $23.30 | $23.78 | $23.78 | 1,766,700 |
2020-11-03 | $23.08 | $23.48 | $22.00 | $23.47 | $23.47 | 2,113,240 |
2020-11-02 | $23.86 | $24.34 | $22.86 | $22.99 | $22.99 | 1,505,580 |
2020-10-30 | $23.45 | $24.63 | $23.01 | $23.77 | $23.77 | 1,671,880 |
2020-10-29 | $22.61 | $24.33 | $22.61 | $23.80 | $23.80 | 1,847,010 |
2020-10-28 | $22.90 | $23.50 | $22.73 | $23.00 | $23.00 | 635,920 |
2020-10-27 | $22.75 | $23.50 | $22.60 | $23.22 | $23.22 | 763,380 |
2020-10-26 | $23.20 | $23.45 | $22.50 | $23.16 | $23.16 | 715,990 |
2020-10-23 | $22.91 | $23.65 | $22.80 | $23.24 | $23.24 | 942,840 |
2020-10-22 | $23.20 | $23.49 | $22.60 | $23.18 | $23.18 | 822,220 |
2020-10-21 | $23.78 | $23.98 | $23.16 | $23.18 | $23.18 | 825,000 |
2020-10-20 | $23.75 | $23.98 | $23.15 | $23.80 | $23.80 | 836,860 |
2020-10-19 | $23.64 | $23.80 | $23.34 | $23.78 | $23.78 | 1,028,780 |
2020-10-16 | $23.77 | $24.04 | $23.03 | $23.46 | $23.46 | 1,611,980 |
2020-10-15 | $24.50 | $24.74 | $23.90 | $24.03 | $24.03 | 1,702,280 |
2020-10-14 | $25.41 | $25.56 | $24.32 | $24.38 | $24.38 | 2,398,580 |
2020-10-13 | $26.00 | $26.40 | $25.40 | $25.54 | $25.54 | 3,061,440 |
2020-10-12 | $23.90 | $26.09 | $23.90 | $25.73 | $25.73 | 4,927,280 |
2020-10-09 | $24.50 | $25.22 | $23.71 | $23.99 | $23.99 | 3,016,160 |
2020-10-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2020-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2020-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2020-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2020-10-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2020-10-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
2020-09-30 | $24.52 | $24.68 | $24.00 | $24.50 | $24.50 | 1,388,560 |
2020-09-29 | $24.33 | $24.76 | $23.84 | $24.27 | $24.27 | 1,449,420 |
2020-09-28 | $24.18 | $24.83 | $23.46 | $24.10 | $24.10 | 1,974,120 |
2020-09-25 | $24.89 | $25.13 | $24.01 | $24.01 | $24.01 | 1,932,400 |
2020-09-24 | $25.00 | $25.50 | $24.58 | $24.78 | $24.78 | 2,273,590 |
2020-09-23 | $24.97 | $25.44 | $24.35 | $24.80 | $24.80 | 2,366,220 |
2020-09-22 | $24.63 | $25.00 | $24.18 | $24.46 | $24.46 | 2,024,080 |
2020-09-21 | $24.29 | $25.78 | $24.00 | $25.05 | $25.05 | 3,678,660 |
2020-09-18 | $23.80 | $24.75 | $23.55 | $24.36 | $24.36 | 3,091,840 |
2020-09-17 | $23.69 | $24.43 | $23.22 | $23.80 | $23.80 | 2,605,060 |
2020-09-16 | $24.12 | $24.37 | $23.02 | $23.21 | $23.21 | 2,731,060 |
2020-09-15 | $23.43 | $24.88 | $22.62 | $24.11 | $24.11 | 4,337,260 |
2020-09-14 | $21.72 | $23.30 | $21.62 | $22.78 | $22.78 | 2,000,320 |
2020-09-11 | $21.07 | $21.79 | $21.01 | $21.62 | $21.62 | 1,223,450 |
2020-09-10 | $21.94 | $22.27 | $21.27 | $21.41 | $21.41 | 2,037,850 |
2020-09-09 | $22.71 | $22.82 | $21.50 | $21.67 | $21.67 | 2,194,240 |
2020-09-08 | $23.40 | $23.65 | $22.80 | $22.99 | $22.99 | 2,064,830 |
2020-09-07 | $24.05 | $24.50 | $23.33 | $23.45 | $23.45 | 3,219,980 |
2020-09-04 | $22.70 | $24.70 | $22.30 | $24.00 | $24.00 | 4,120,140 |
2020-09-03 | $23.13 | $23.50 | $22.50 | $22.98 | $22.98 | 2,172,440 |
2020-09-02 | $22.20 | $23.16 | $22.20 | $23.03 | $23.03 | 2,008,840 |
2020-09-01 | $23.25 | $23.35 | $22.32 | $22.45 | $22.45 | 1,676,940 |
2020-08-31 | $23.38 | $23.80 | $22.82 | $23.00 | $23.00 | 2,118,160 |
2020-08-28 | $22.93 | $23.38 | $22.41 | $22.91 | $22.91 | 1,878,600 |
2020-08-27 | $21.70 | $23.58 | $21.70 | $23.02 | $23.02 | 3,040,030 |
2020-08-26 | $23.05 | $23.49 | $21.79 | $21.89 | $21.89 | 2,271,880 |
2020-08-25 | $22.72 | $23.62 | $22.60 | $23.08 | $23.08 | 2,827,460 |
2020-08-24 | $22.64 | $22.92 | $21.66 | $22.72 | $22.72 | 2,557,540 |
2020-08-21 | $22.33 | $22.77 | $22.33 | $22.46 | $22.46 | 1,210,880 |
2020-08-20 | $22.46 | $22.72 | $22.01 | $22.37 | $22.37 | 1,273,700 |
2020-08-19 | $23.18 | $23.18 | $22.22 | $22.46 | $22.46 | 1,983,380 |
2020-08-18 | $22.51 | $23.25 | $22.40 | $23.04 | $23.04 | 2,595,560 |
2020-08-17 | $23.06 | $23.47 | $21.88 | $22.68 | $22.68 | 4,083,980 |
2020-08-14 | $22.95 | $23.35 | $22.60 | $23.00 | $23.00 | 2,543,130 |
2020-08-13 | $23.03 | $23.50 | $22.80 | $22.90 | $22.90 | 1,868,760 |
2020-08-12 | $23.33 | $23.66 | $22.16 | $22.96 | $22.96 | 3,363,500 |
2020-08-11 | $24.49 | $24.49 | $23.19 | $23.25 | $23.25 | 3,508,880 |
2020-08-10 | $24.80 | $25.00 | $23.16 | $23.83 | $23.83 | 5,197,980 |
2020-08-07 | $27.12 | $27.70 | $25.60 | $25.69 | $25.69 | 5,211,870 |
2020-08-06 | $27.16 | $27.98 | $26.50 | $27.00 | $27.00 | 4,950,890 |
2020-08-05 | $26.04 | $28.68 | $26.04 | $27.39 | $27.39 | 8,264,920 |
2020-08-04 | $26.60 | $27.29 | $25.61 | $26.07 | $26.07 | 6,047,840 |
2020-08-03 | $26.62 | $27.60 | $26.62 | $27.19 | $27.19 | 5,169,660 |
2020-07-31 | $26.21 | $27.61 | $26.20 | $26.90 | $26.90 | 6,255,640 |
2020-07-30 | $28.02 | $28.47 | $26.34 | $26.55 | $26.55 | 8,101,870 |
2020-07-29 | $27.50 | $28.50 | $26.65 | $27.93 | $27.93 | 9,236,790 |
2020-07-28 | $25.29 | $27.06 | $24.99 | $27.06 | $27.06 | 5,783,130 |
2020-07-27 | $24.70 | $25.78 | $24.32 | $24.60 | $24.60 | 3,830,490 |
2020-07-24 | $27.60 | $28.60 | $25.28 | $25.28 | $25.28 | 7,478,870 |
2020-07-23 | $26.38 | $28.59 | $25.80 | $28.09 | $28.09 | 9,210,540 |
2020-07-22 | $26.71 | $27.92 | $25.70 | $27.31 | $27.31 | 7,319,420 |
2020-07-21 | $26.07 | $28.14 | $25.10 | $27.31 | $27.31 | 9,293,960 |
2020-07-20 | $26.09 | $28.15 | $24.90 | $26.27 | $26.27 | 10,118,700 |
2020-07-17 | $22.99 | $25.59 | $22.73 | $25.59 | $25.59 | 7,585,520 |
2020-07-16 | $22.98 | $23.57 | $22.19 | $23.26 | $23.26 | 7,502,780 |
2020-07-15 | $24.80 | $25.34 | $23.13 | $23.13 | $23.13 | 11,263,260 |
2020-07-14 | $29.00 | $29.88 | $25.25 | $25.70 | $25.70 | 16,433,610 |
2020-07-13 | $28.99 | $28.99 | $26.35 | $28.06 | $28.06 | 21,148,720 |
2020-07-10 | $26.00 | $26.35 | $25.32 | $26.35 | $26.35 | 4,407,850 |
2020-07-09 | $22.60 | $23.95 | $21.66 | $23.95 | $23.95 | 8,411,900 |
2020-07-08 | $21.49 | $21.96 | $21.06 | $21.77 | $21.77 | 7,504,040 |
2020-07-07 | $21.58 | $22.30 | $20.70 | $21.72 | $21.72 | 10,044,810 |
2020-07-06 | $20.25 | $21.24 | $20.25 | $21.00 | $21.00 | 8,009,750 |
2020-07-03 | $20.23 | $20.69 | $19.91 | $20.24 | $20.24 | 6,431,940 |
2020-07-02 | $20.43 | $21.83 | $20.10 | $20.88 | $20.88 | 9,211,680 |
2020-07-01 | $21.00 | $21.56 | $20.19 | $20.60 | $20.60 | 11,840,860 |
2020-06-30 | $19.20 | $20.89 | $18.90 | $20.89 | $20.89 | 17,256,220 |
2020-06-29 | $18.63 | $18.99 | $18.50 | $18.99 | $18.99 | 4,119,000 |
2020-06-26 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2020-06-25 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
2020-06-24 | $19.00 | $19.45 | $18.62 | $18.63 | $18.63 | 5,911,580 |
2020-06-23 | $19.57 | $20.03 | $19.11 | $19.11 | $19.11 | 6,519,910 |
2020-06-22 | $19.40 | $19.98 | $19.18 | $19.56 | $19.56 | 6,591,440 |
2020-06-19 | $19.75 | $19.85 | $19.11 | $19.17 | $19.17 | 8,058,210 |
2020-06-18 | $20.61 | $20.87 | $19.50 | $19.60 | $19.60 | 12,797,290 |
2020-06-17 | $22.60 | $22.98 | $20.70 | $20.80 | $20.80 | 17,570,490 |
2020-06-16 | $21.52 | $23.64 | $21.11 | $23.00 | $23.00 | 16,421,220 |
2020-06-15 | $21.46 | $22.85 | $21.22 | $22.04 | $22.04 | 13,445,580 |
2020-06-12 | $21.30 | $22.07 | $20.00 | $21.46 | $21.46 | 13,640,590 |
2020-06-11 | $20.82 | $22.50 | $20.64 | $22.17 | $22.17 | 16,406,360 |
2020-06-10 | $20.88 | $21.59 | $20.55 | $21.27 | $21.27 | 12,099,270 |
2020-06-09 | $20.82 | $21.35 | $20.23 | $21.11 | $21.11 | 14,751,080 |
2020-06-08 | $22.95 | $23.10 | $21.42 | $21.42 | $21.42 | 17,672,210 |
2020-06-05 | $22.21 | $24.39 | $21.47 | $23.80 | $23.80 | 23,933,230 |
2020-06-04 | $25.74 | $25.97 | $23.09 | $23.09 | $23.08 | 9,426,820 |
2020-06-03 | $24.20 | $26.39 | $23.03 | $25.66 | $25.65 | 33,314,990 |
2020-06-02 | $24.48 | $24.48 | $24.48 | $24.48 | $24.47 | 3,426,540 |
2020-06-01 | $22.25 | $22.25 | $22.25 | $22.25 | $22.24 | 2,655,640 |
2020-05-29 | $20.23 | $20.23 | $20.23 | $20.23 | $20.22 | 1,058,500 |
2020-05-28 | $18.39 | $18.39 | $18.39 | $18.39 | $18.38 | 243,980 |
2020-05-27 | $16.72 | $16.72 | $16.72 | $16.72 | $16.71 | 224,860 |
2020-05-26 | $15.20 | $15.20 | $15.20 | $15.20 | $15.19 | 166,640 |
2020-05-25 | $13.82 | $13.82 | $13.82 | $13.82 | $13.81 | 225,840 |
2020-05-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.55 | 333,580 |
2020-05-21 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 70,040 |
2020-05-20 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 41,780 |
2020-05-19 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-18 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-13 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-11 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-08 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-04 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-05-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
2020-04-30 | $9.22 | $9.51 | $9.14 | $9.44 | $9.44 | 1,840,450 |
2020-04-29 | $9.03 | $9.31 | $8.91 | $9.12 | $9.12 | 1,459,240 |
2020-04-28 | $9.56 | $9.56 | $8.77 | $9.07 | $9.07 | 2,586,620 |
2020-04-27 | $9.67 | $9.76 | $9.56 | $9.57 | $9.57 | 1,147,260 |
2020-04-24 | $9.93 | $9.95 | $9.67 | $9.71 | $9.71 | 1,961,900 |
2020-04-23 | $10.06 | $10.34 | $9.89 | $9.93 | $9.93 | 2,199,800 |
2020-04-22 | $9.90 | $10.16 | $9.80 | $10.15 | $10.15 | 2,553,460 |
2020-04-21 | $10.01 | $10.01 | $9.76 | $9.95 | $9.95 | 2,486,060 |
2020-04-20 | $10.07 | $10.10 | $9.91 | $10.05 | $10.05 | 1,626,600 |
2020-04-17 | $10.12 | $10.30 | $10.02 | $10.04 | $10.04 | 2,330,140 |
2020-04-16 | $9.97 | $10.11 | $9.88 | $10.08 | $10.08 | 1,856,560 |
2020-04-15 | $10.22 | $10.24 | $9.97 | $10.00 | $10.00 | 2,745,500 |
2020-04-14 | $10.00 | $10.23 | $9.96 | $10.22 | $10.22 | 1,966,240 |
2020-04-13 | $10.15 | $10.25 | $9.92 | $10.00 | $10.00 | 2,355,290 |
2020-04-10 | $10.48 | $10.49 | $10.02 | $10.05 | $10.05 | 4,474,450 |
2020-04-09 | $10.49 | $10.69 | $10.45 | $10.60 | $10.60 | 3,272,410 |
2020-04-08 | $10.38 | $10.60 | $10.30 | $10.47 | $10.47 | 3,173,670 |
2020-04-07 | $10.36 | $10.52 | $10.28 | $10.44 | $10.44 | 3,451,460 |
2020-04-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
2020-04-03 | $10.35 | $10.42 | $10.01 | $10.25 | $10.25 | 3,620,300 |
2020-04-02 | $9.68 | $10.36 | $9.53 | $10.36 | $10.36 | 4,214,500 |
2020-04-01 | $9.94 | $10.27 | $9.94 | $9.97 | $9.97 | 3,580,980 |
2020-03-31 | $10.43 | $10.64 | $10.00 | $10.10 | $10.10 | 4,821,800 |
2020-03-30 | $10.90 | $10.96 | $10.21 | $10.30 | $10.30 | 6,539,070 |
2020-03-27 | $11.58 | $11.79 | $11.03 | $11.20 | $11.20 | 7,392,400 |
2020-03-26 | $11.94 | $12.45 | $11.50 | $11.58 | $11.58 | 10,608,360 |
2020-03-25 | $13.07 | $13.09 | $11.90 | $12.23 | $12.22 | 16,730,320 |
2020-03-24 | $11.73 | $12.82 | $11.30 | $12.82 | $12.81 | 18,859,340 |
2020-03-23 | $11.30 | $12.31 | $11.01 | $11.65 | $11.65 | 15,051,840 |
2020-03-20 | $10.37 | $11.32 | $10.21 | $11.32 | $11.32 | 4,963,660 |
2020-03-19 | $10.38 | $10.48 | $9.70 | $10.29 | $10.29 | 9,381,280 |
2020-03-18 | $11.53 | $12.12 | $10.70 | $10.71 | $10.71 | 15,029,290 |
2020-03-17 | $10.49 | $11.44 | $10.42 | $11.44 | $11.44 | 10,104,560 |
2020-03-16 | $10.81 | $11.00 | $10.40 | $10.40 | $10.40 | 3,021,020 |
2020-03-13 | $10.28 | $10.75 | $10.15 | $10.75 | $10.75 | 2,957,110 |
2020-03-12 | $10.67 | $11.08 | $10.44 | $10.78 | $10.78 | 3,233,170 |
2020-03-11 | $10.76 | $11.26 | $10.62 | $10.66 | $10.66 | 3,903,600 |
2020-03-10 | $10.50 | $10.73 | $10.20 | $10.73 | $10.73 | 2,867,710 |
2020-03-09 | $10.81 | $11.00 | $10.46 | $10.47 | $10.47 | 3,096,150 |
2020-03-06 | $10.80 | $11.10 | $10.66 | $10.86 | $10.86 | 2,910,940 |
2020-03-05 | $10.71 | $11.10 | $10.70 | $10.90 | $10.90 | 3,914,500 |
2020-03-04 | $10.29 | $10.75 | $10.21 | $10.66 | $10.66 | 2,975,800 |
2020-03-03 | $10.25 | $10.50 | $10.19 | $10.30 | $10.30 | 2,489,380 |
2020-03-02 | $9.76 | $10.17 | $9.70 | $10.08 | $10.08 | 2,139,720 |
2020-02-28 | $10.11 | $10.17 | $9.57 | $9.63 | $9.63 | 3,211,420 |
2020-02-27 | $10.48 | $10.68 | $10.33 | $10.43 | $10.43 | 2,532,880 |
2020-02-26 | $10.61 | $10.78 | $10.40 | $10.42 | $10.42 | 2,657,780 |
2020-02-25 | $10.50 | $10.80 | $10.10 | $10.77 | $10.77 | 4,178,000 |
2020-02-24 | $10.54 | $10.97 | $10.50 | $10.81 | $10.81 | 4,100,130 |
2020-02-21 | $10.56 | $10.97 | $10.44 | $10.68 | $10.68 | 3,847,450 |
2020-02-20 | $10.13 | $10.64 | $9.98 | $10.53 | $10.53 | 3,818,060 |
2020-02-19 | $10.66 | $10.66 | $10.03 | $10.10 | $10.10 | 2,895,740 |
2020-02-18 | $9.86 | $10.25 | $9.81 | $10.25 | $10.25 | 2,890,330 |
2020-02-17 | $9.68 | $9.88 | $9.58 | $9.86 | $9.86 | 2,590,890 |
2020-02-14 | $9.46 | $9.69 | $9.45 | $9.55 | $9.55 | 1,633,250 |
2020-02-13 | $9.73 | $9.85 | $9.44 | $9.53 | $9.53 | 1,608,580 |
2020-02-12 | $9.54 | $9.73 | $9.49 | $9.73 | $9.73 | 1,434,540 |
2020-02-11 | $9.62 | $9.67 | $9.51 | $9.53 | $9.53 | 1,143,980 |
2020-02-10 | $9.44 | $9.69 | $9.40 | $9.61 | $9.61 | 1,709,920 |
2020-02-07 | $9.35 | $9.49 | $9.33 | $9.47 | $9.47 | 1,653,700 |
2020-02-06 | $9.40 | $9.52 | $9.22 | $9.40 | $9.40 | 1,556,620 |
2020-02-05 | $9.08 | $9.50 | $9.08 | $9.35 | $9.35 | 2,075,140 |
2020-02-04 | $8.70 | $9.43 | $8.70 | $9.08 | $9.08 | 2,246,700 |
2020-02-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 586,500 |
2020-01-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2020-01-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2020-01-29 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2020-01-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2020-01-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2020-01-24 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2020-01-23 | $10.80 | $10.92 | $10.34 | $10.49 | $10.49 | 2,029,020 |
2020-01-22 | $10.56 | $10.83 | $10.50 | $10.82 | $10.82 | 1,322,240 |
2020-01-21 | $10.83 | $10.83 | $10.50 | $10.67 | $10.67 | 1,972,280 |
2020-01-20 | $10.75 | $10.97 | $10.68 | $10.96 | $10.96 | 1,409,860 |
2020-01-17 | $10.91 | $10.97 | $10.72 | $10.79 | $10.79 | 1,584,240 |
2020-01-16 | $10.98 | $11.07 | $10.83 | $10.91 | $10.91 | 1,540,420 |
2020-01-15 | $11.03 | $11.05 | $10.80 | $10.98 | $10.98 | 1,741,160 |
2020-01-14 | $11.21 | $11.22 | $10.97 | $11.00 | $11.00 | 2,187,180 |
2020-01-13 | $10.97 | $11.13 | $10.90 | $11.13 | $11.13 | 2,206,310 |
2020-01-10 | $11.13 | $11.19 | $10.91 | $11.04 | $11.04 | 1,978,420 |
2020-01-09 | $10.97 | $11.25 | $10.95 | $11.09 | $11.09 | 2,485,820 |
2020-01-08 | $11.02 | $11.29 | $10.80 | $10.84 | $10.84 | 3,376,070 |
2020-01-07 | $10.92 | $11.18 | $10.86 | $11.10 | $11.10 | 2,926,120 |
2020-01-06 | $10.71 | $10.99 | $10.71 | $10.81 | $10.81 | 2,955,740 |
2020-01-03 | $10.75 | $11.03 | $10.71 | $10.83 | $10.83 | 2,876,250 |
2020-01-02 | $10.63 | $10.82 | $10.56 | $10.75 | $10.75 | 2,629,400 |
2020-01-01 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
2019-12-31 | $10.56 | $10.64 | $10.48 | $10.58 | $10.58 | 1,821,110 |
2019-12-30 | $10.49 | $10.65 | $10.23 | $10.58 | $10.58 | 2,862,730 |
2019-12-27 | $10.85 | $10.94 | $10.60 | $10.60 | $10.60 | 3,763,030 |
2019-12-26 | $10.65 | $10.89 | $10.62 | $10.89 | $10.89 | 3,414,280 |
2019-12-25 | $10.78 | $10.79 | $10.60 | $10.72 | $10.72 | 3,960,470 |
2019-12-24 | $10.55 | $10.97 | $10.50 | $10.88 | $10.88 | 4,827,790 |
2019-12-23 | $10.58 | $10.88 | $10.45 | $10.67 | $10.67 | 5,755,820 |
2019-12-20 | $10.88 | $11.05 | $10.58 | $10.58 | $10.58 | 11,128,360 |
2019-12-19 | $12.04 | $12.33 | $11.36 | $11.40 | $11.40 | 15,916,440 |
2019-12-18 | $10.20 | $11.21 | $10.15 | $11.21 | $11.21 | 3,121,960 |
2019-12-17 | $10.23 | $10.25 | $10.13 | $10.19 | $10.19 | 1,162,800 |
2019-12-16 | $10.01 | $10.16 | $9.99 | $10.16 | $10.16 | 1,004,760 |
2019-12-13 | $9.93 | $10.05 | $9.88 | $10.01 | $10.01 | 714,040 |
2019-12-12 | $9.82 | $9.93 | $9.78 | $9.84 | $9.84 | 623,320 |
2019-12-11 | $9.81 | $9.93 | $9.78 | $9.88 | $9.88 | 605,700 |
2019-12-10 | $9.88 | $9.98 | $9.78 | $9.89 | $9.89 | 862,000 |
2019-12-09 | $9.89 | $10.08 | $9.85 | $9.88 | $9.88 | 797,000 |
2019-12-06 | $9.71 | $9.94 | $9.71 | $9.93 | $9.93 | 1,072,740 |
2019-12-05 | $9.65 | $9.78 | $9.63 | $9.72 | $9.72 | 1,144,760 |
2019-12-04 | $9.60 | $9.67 | $9.52 | $9.64 | $9.64 | 693,800 |
2019-12-03 | $9.57 | $9.66 | $9.40 | $9.65 | $9.65 | 890,900 |
2019-12-02 | $9.58 | $9.68 | $9.53 | $9.58 | $9.58 | 585,100 |
2019-11-29 | $9.56 | $9.60 | $9.45 | $9.58 | $9.58 | 689,340 |
2019-11-28 | $9.66 | $9.66 | $9.50 | $9.56 | $9.56 | 601,980 |
2019-11-27 | $9.59 | $9.68 | $9.52 | $9.62 | $9.62 | 768,300 |
2019-11-26 | $9.70 | $9.72 | $9.51 | $9.61 | $9.61 | 961,040 |
2019-11-25 | $9.82 | $9.82 | $9.57 | $9.68 | $9.68 | 968,480 |
2019-11-22 | $9.93 | $10.14 | $9.60 | $9.72 | $9.72 | 1,432,410 |
2019-11-21 | $10.10 | $10.11 | $9.82 | $9.91 | $9.91 | 887,040 |
2019-11-20 | $10.01 | $10.14 | $9.95 | $10.04 | $10.04 | 964,370 |
2019-11-19 | $9.95 | $10.26 | $9.92 | $10.08 | $10.08 | 961,340 |
2019-11-18 | $9.88 | $9.99 | $9.70 | $9.95 | $9.95 | 743,160 |
2019-11-15 | $9.96 | $10.06 | $9.80 | $9.80 | $9.80 | 598,300 |
2019-11-14 | $9.95 | $10.21 | $9.94 | $9.99 | $9.99 | 655,240 |
2019-11-13 | $9.93 | $10.08 | $9.91 | $9.99 | $9.99 | 793,400 |
2019-11-12 | $9.79 | $10.07 | $9.73 | $9.97 | $9.97 | 904,080 |
2019-11-11 | $10.18 | $10.24 | $9.81 | $9.84 | $9.84 | 1,402,030 |
2019-11-08 | $10.33 | $10.49 | $10.16 | $10.31 | $10.31 | 1,239,100 |
2019-11-07 | $10.13 | $10.42 | $10.13 | $10.30 | $10.30 | 1,123,660 |
2019-11-06 | $10.50 | $10.54 | $10.05 | $10.19 | $10.19 | 1,597,340 |
2019-11-05 | $10.55 | $10.58 | $10.40 | $10.45 | $10.45 | 809,990 |
2019-11-04 | $10.51 | $10.72 | $10.43 | $10.47 | $10.47 | 1,346,920 |
2019-11-01 | $10.43 | $10.64 | $10.39 | $10.50 | $10.50 | 1,561,840 |
2019-10-31 | $10.68 | $10.70 | $10.30 | $10.43 | $10.43 | 1,997,590 |
2019-10-30 | $10.88 | $10.92 | $10.57 | $10.66 | $10.66 | 1,442,340 |
2019-10-29 | $11.13 | $11.19 | $10.87 | $10.88 | $10.88 | 1,887,220 |
2019-10-28 | $10.98 | $11.35 | $10.98 | $11.27 | $11.27 | 2,262,360 |
2019-10-25 | $11.11 | $11.12 | $10.80 | $11.09 | $11.09 | 1,324,020 |
2019-10-24 | $11.15 | $11.22 | $11.02 | $11.11 | $11.11 | 1,317,460 |
2019-10-23 | $11.15 | $11.24 | $11.01 | $11.13 | $11.13 | 1,523,640 |
2019-10-22 | $10.80 | $11.15 | $10.74 | $11.10 | $11.10 | 1,600,580 |
2019-10-21 | $11.02 | $11.20 | $10.75 | $10.83 | $10.83 | 1,851,320 |
2019-10-18 | $11.22 | $11.31 | $10.74 | $10.76 | $10.76 | 2,654,580 |
2019-10-17 | $11.22 | $11.45 | $11.06 | $11.22 | $11.22 | 2,262,680 |
2019-10-16 | $11.47 | $11.70 | $11.26 | $11.31 | $11.31 | 2,827,530 |
2019-10-15 | $11.36 | $11.68 | $11.11 | $11.62 | $11.62 | 3,742,730 |
2019-10-14 | $11.55 | $11.78 | $11.50 | $11.60 | $11.60 | 3,413,480 |
2019-10-11 | $11.58 | $11.68 | $11.42 | $11.57 | $11.57 | 3,690,070 |
2019-10-10 | $11.23 | $12.05 | $11.15 | $11.80 | $11.80 | 6,818,150 |
2019-10-09 | $10.88 | $11.97 | $10.88 | $11.35 | $11.35 | 4,794,840 |
2019-10-08 | $11.00 | $11.39 | $10.87 | $11.06 | $11.06 | 2,339,670 |
2019-10-07 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2019-10-04 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2019-10-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2019-10-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2019-10-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
2019-09-30 | $10.80 | $11.10 | $10.72 | $10.87 | $10.87 | 2,743,440 |
2019-09-27 | $10.22 | $10.95 | $10.22 | $10.71 | $10.71 | 2,935,050 |
2019-09-26 | $10.76 | $10.86 | $10.10 | $10.26 | $10.26 | 2,105,450 |
2019-09-25 | $11.14 | $11.14 | $10.65 | $10.75 | $10.75 | 2,398,250 |
2019-09-24 | $10.90 | $11.46 | $10.88 | $11.18 | $11.18 | 3,556,600 |
2019-09-23 | $10.96 | $11.06 | $10.77 | $11.02 | $11.02 | 1,470,210 |
2019-09-20 | $11.05 | $11.12 | $10.92 | $10.93 | $10.93 | 1,506,380 |
2019-09-19 | $10.74 | $11.00 | $10.61 | $11.00 | $11.00 | 1,897,450 |
2019-09-18 | $10.66 | $10.73 | $10.51 | $10.67 | $10.67 | 1,305,360 |
2019-09-17 | $11.14 | $11.14 | $10.42 | $10.60 | $10.60 | 2,322,100 |
2019-09-16 | $10.91 | $11.06 | $10.90 | $10.98 | $10.98 | 1,682,940 |
2019-09-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
2019-09-12 | $10.96 | $11.06 | $10.68 | $10.96 | $10.96 | 1,666,210 |
2019-09-11 | $11.09 | $11.16 | $10.91 | $11.01 | $11.01 | 1,983,900 |
2019-09-10 | $11.11 | $11.13 | $10.85 | $11.00 | $11.00 | 2,093,920 |
2019-09-09 | $11.23 | $11.28 | $11.02 | $11.11 | $11.11 | 3,289,300 |
2019-09-06 | $11.03 | $11.35 | $10.97 | $11.10 | $11.10 | 1,057,510 |
2019-09-05 | $10.98 | $11.22 | $10.90 | $11.00 | $11.00 | 1,812,420 |
2019-09-04 | $10.91 | $11.05 | $10.71 | $10.96 | $10.96 | 1,628,200 |
2019-09-03 | $10.55 | $10.95 | $10.49 | $10.83 | $10.83 | 2,460,770 |
2019-09-02 | $10.25 | $10.62 | $10.16 | $10.56 | $10.56 | 1,722,340 |
2019-08-30 | $10.41 | $10.45 | $10.16 | $10.25 | $10.25 | 1,069,440 |
2019-08-29 | $10.38 | $10.43 | $10.30 | $10.31 | $10.31 | 788,100 |
2019-08-28 | $10.36 | $10.47 | $10.31 | $10.36 | $10.36 | 837,530 |
2019-08-27 | $10.32 | $10.44 | $10.30 | $10.36 | $10.36 | 1,065,160 |
2019-08-26 | $10.16 | $10.32 | $10.02 | $10.27 | $10.27 | 706,360 |
2019-08-23 | $10.31 | $10.35 | $10.15 | $10.19 | $10.19 | 471,180 |
2019-08-22 | $10.38 | $10.40 | $10.18 | $10.30 | $10.30 | 654,930 |
2019-08-21 | $10.29 | $10.45 | $10.22 | $10.24 | $10.24 | 493,540 |
2019-08-20 | $10.20 | $10.38 | $10.17 | $10.34 | $10.34 | 1,017,520 |
2019-08-19 | $9.99 | $10.23 | $9.90 | $10.22 | $10.22 | 1,245,440 |
2019-08-16 | $9.70 | $9.92 | $9.65 | $9.86 | $9.86 | 697,100 |
2019-08-15 | $9.61 | $9.77 | $9.50 | $9.74 | $9.74 | 710,150 |
2019-08-14 | $9.83 | $9.93 | $9.79 | $9.81 | $9.81 | 781,560 |
2019-08-13 | $9.95 | $9.95 | $9.70 | $9.73 | $9.73 | 377,460 |
2019-08-12 | $9.66 | $9.83 | $9.60 | $9.79 | $9.79 | 472,460 |
2019-08-09 | $9.69 | $9.83 | $9.61 | $9.70 | $9.70 | 880,510 |
2019-08-08 | $9.74 | $9.91 | $9.60 | $9.72 | $9.72 | 695,080 |
2019-08-07 | $9.70 | $9.93 | $9.62 | $9.62 | $9.62 | 755,610 |
2019-08-06 | $10.00 | $10.15 | $9.30 | $9.70 | $9.70 | 1,404,120 |
2019-08-05 | $10.17 | $10.38 | $10.10 | $10.18 | $10.18 | 724,540 |
2019-08-02 | $10.19 | $10.48 | $10.11 | $10.27 | $10.27 | 1,475,220 |
2019-08-01 | $10.40 | $10.63 | $10.20 | $10.61 | $10.61 | 1,326,860 |
2019-07-31 | $10.49 | $10.58 | $10.35 | $10.43 | $10.43 | 1,086,440 |
2019-07-30 | $10.28 | $10.74 | $10.28 | $10.62 | $10.62 | 1,457,120 |
2019-07-29 | $10.33 | $10.48 | $10.19 | $10.34 | $10.34 | 790,740 |
2019-07-26 | $10.43 | $10.50 | $10.30 | $10.38 | $10.38 | 617,280 |
2019-07-25 | $10.50 | $10.64 | $10.36 | $10.46 | $10.46 | 983,620 |
2019-07-24 | $10.49 | $10.66 | $10.42 | $10.55 | $10.55 | 1,482,880 |
2019-07-23 | $10.11 | $10.52 | $10.06 | $10.50 | $10.50 | 1,406,210 |
2019-07-22 | $10.60 | $10.70 | $10.13 | $10.16 | $10.16 | 953,230 |
2019-07-19 | $10.44 | $10.54 | $10.28 | $10.50 | $10.50 | 838,110 |
2019-07-18 | $10.62 | $10.79 | $10.25 | $10.27 | $10.27 | 956,580 |
2019-07-17 | $10.41 | $10.68 | $10.40 | $10.62 | $10.62 | 1,320,870 |
2019-07-16 | $10.40 | $10.59 | $10.35 | $10.41 | $10.41 | 1,180,650 |
2019-07-15 | $10.21 | $10.53 | $10.19 | $10.40 | $10.40 | 1,179,320 |
2019-07-12 | $10.17 | $10.33 | $10.10 | $10.28 | $10.28 | 1,085,310 |
2019-07-11 | $9.98 | $10.14 | $9.97 | $10.09 | $10.09 | 646,930 |
2019-07-10 | $10.11 | $10.20 | $9.93 | $9.97 | $9.97 | 886,100 |
2019-07-09 | $9.81 | $10.25 | $9.79 | $10.11 | $10.11 | 1,098,810 |
2019-07-08 | $10.24 | $10.24 | $9.79 | $9.81 | $9.81 | 1,464,520 |
2019-07-05 | $10.06 | $10.33 | $10.04 | $10.25 | $10.25 | 1,328,100 |
2019-07-04 | $10.02 | $10.28 | $10.02 | $10.06 | $10.06 | 1,623,100 |
2019-07-03 | $10.46 | $10.48 | $10.11 | $10.20 | $10.20 | 4,112,960 |
2019-07-02 | $10.35 | $11.47 | $10.25 | $10.87 | $10.87 | 6,427,060 |
2019-07-01 | $10.23 | $10.48 | $10.23 | $10.43 | $10.43 | 1,233,690 |
2019-06-28 | $10.40 | $10.53 | $10.05 | $10.13 | $10.13 | 1,159,080 |
2019-06-27 | $10.33 | $10.57 | $10.29 | $10.40 | $10.40 | 1,317,580 |
2019-06-26 | $10.31 | $10.51 | $10.28 | $10.33 | $10.33 | 1,504,560 |
2019-06-25 | $10.47 | $10.65 | $10.34 | $10.55 | $10.55 | 2,468,500 |
2019-06-24 | $11.34 | $11.49 | $10.61 | $10.68 | $10.68 | 3,729,420 |
2019-06-21 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 753,070 |
2019-06-20 | $9.71 | $9.98 | $9.71 | $9.92 | $9.92 | 1,131,850 |
2019-06-19 | $9.72 | $9.96 | $9.72 | $9.78 | $9.78 | 1,073,820 |
2019-06-18 | $9.73 | $9.80 | $9.55 | $9.61 | $9.61 | 675,540 |
2019-06-17 | $9.70 | $9.82 | $9.63 | $9.74 | $9.74 | 633,920 |
2019-06-14 | $10.04 | $10.12 | $9.69 | $9.73 | $9.73 | 944,650 |
2019-06-13 | $9.96 | $10.08 | $9.81 | $10.05 | $10.05 | 955,560 |
2019-06-12 | $10.01 | $10.28 | $9.79 | $9.89 | $9.89 | 936,380 |
2019-06-11 | $9.76 | $10.03 | $9.64 | $10.00 | $10.00 | 1,314,320 |
2019-06-10 | $9.87 | $9.99 | $9.58 | $9.71 | $9.71 | 655,150 |
2019-06-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.73 | 0 |
2019-06-06 | $9.88 | $9.97 | $9.68 | $9.76 | $9.73 | 879,920 |
2019-06-05 | $9.80 | $10.09 | $9.75 | $9.90 | $9.87 | 993,070 |
2019-06-04 | $9.95 | $10.36 | $9.69 | $9.77 | $9.74 | 1,074,010 |
2019-06-03 | $10.17 | $10.24 | $9.92 | $10.02 | $9.98 | 1,437,070 |
2019-05-31 | $10.17 | $10.24 | $9.82 | $10.20 | $10.16 | 1,521,700 |
2019-05-30 | $10.20 | $10.20 | $9.85 | $10.05 | $10.01 | 1,347,330 |
2019-05-29 | $10.18 | $10.33 | $10.09 | $10.23 | $10.19 | 1,228,410 |
2019-05-28 | $10.25 | $10.59 | $10.05 | $10.21 | $10.17 | 1,695,020 |
2019-05-27 | $9.95 | $10.29 | $9.80 | $10.24 | $10.20 | 1,749,030 |
2019-05-24 | $9.84 | $10.16 | $9.84 | $10.00 | $9.97 | 1,005,520 |
2019-05-23 | $10.27 | $10.54 | $9.90 | $10.01 | $9.97 | 1,890,390 |
2019-05-22 | $10.19 | $11.07 | $10.13 | $10.27 | $10.23 | 2,031,740 |
2019-05-21 | $10.18 | $10.37 | $10.01 | $10.34 | $10.30 | 1,015,750 |
2019-05-20 | $9.90 | $10.29 | $9.88 | $10.08 | $10.04 | 942,500 |
2019-05-17 | $10.38 | $10.51 | $9.92 | $9.94 | $9.91 | 1,399,810 |
2019-05-16 | $10.49 | $10.55 | $10.38 | $10.51 | $10.47 | 871,290 |
2019-05-15 | $10.34 | $10.55 | $10.34 | $10.45 | $10.41 | 963,240 |
2019-05-14 | $10.10 | $10.47 | $10.10 | $10.33 | $10.29 | 1,006,490 |
2019-05-13 | $10.30 | $10.58 | $10.23 | $10.28 | $10.24 | 1,341,350 |
2019-05-10 | $10.13 | $10.49 | $9.80 | $10.45 | $10.41 | 1,683,260 |
2019-05-09 | $9.89 | $10.32 | $9.84 | $10.00 | $9.97 | 1,640,800 |
2019-05-08 | $9.68 | $10.07 | $9.17 | $9.99 | $9.96 | 2,112,660 |
2019-05-07 | $9.69 | $9.90 | $9.51 | $9.79 | $9.76 | 1,581,360 |
2019-05-06 | $10.35 | $10.35 | $9.55 | $9.55 | $9.52 | 1,891,710 |
2019-05-03 | $10.61 | $10.61 | $10.61 | $10.61 | $10.57 | 0 |
2019-05-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.57 | 0 |
2019-05-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.57 | 0 |
2019-04-30 | $10.59 | $10.96 | $10.34 | $10.61 | $10.57 | 1,236,090 |
2019-04-29 | $11.60 | $11.68 | $10.49 | $10.59 | $10.55 | 2,172,900 |
2019-04-26 | $11.23 | $11.99 | $11.23 | $11.66 | $11.62 | 1,661,510 |
2019-04-25 | $11.92 | $12.28 | $11.64 | $11.64 | $11.60 | 2,266,920 |
2019-04-24 | $11.76 | $12.02 | $11.75 | $11.99 | $11.95 | 1,315,740 |
2019-04-23 | $11.81 | $12.33 | $11.70 | $11.73 | $11.69 | 2,176,400 |
2019-04-22 | $12.30 | $12.69 | $12.21 | $12.35 | $12.31 | 2,073,600 |
2019-04-19 | $12.22 | $12.41 | $12.12 | $12.34 | $12.30 | 1,576,250 |
2019-04-18 | $12.29 | $12.62 | $12.10 | $12.21 | $12.17 | 2,109,420 |
2019-04-17 | $12.25 | $12.40 | $12.03 | $12.19 | $12.15 | 1,669,500 |
2019-04-16 | $11.79 | $12.15 | $11.51 | $12.11 | $12.07 | 1,904,720 |
2019-04-15 | $12.35 | $12.47 | $11.80 | $11.83 | $11.79 | 1,988,900 |
2019-04-12 | $12.23 | $12.35 | $12.02 | $12.20 | $12.16 | 1,228,360 |
2019-04-11 | $12.45 | $12.57 | $12.01 | $12.14 | $12.10 | 1,836,360 |
2019-04-10 | $12.50 | $12.64 | $12.28 | $12.38 | $12.34 | 1,926,400 |
2019-04-09 | $12.62 | $12.64 | $12.19 | $12.62 | $12.58 | 2,878,550 |
2019-04-08 | $13.19 | $13.19 | $12.41 | $12.62 | $12.58 | 2,782,060 |
2019-04-05 | $13.02 | $13.02 | $13.02 | $13.02 | $12.97 | 0 |
2019-04-04 | $13.26 | $13.39 | $12.96 | $13.02 | $12.97 | 3,514,060 |
2019-04-03 | $12.52 | $13.66 | $12.36 | $13.26 | $13.21 | 5,070,160 |
2019-04-02 | $12.67 | $12.82 | $12.40 | $12.52 | $12.48 | 3,108,570 |
2019-04-01 | $12.52 | $12.86 | $12.20 | $12.69 | $12.65 | 3,974,470 |
2019-03-29 | $11.77 | $12.46 | $11.72 | $12.36 | $12.32 | 3,582,380 |
2019-03-28 | $11.82 | $11.93 | $11.52 | $11.74 | $11.70 | 1,756,640 |
2019-03-27 | $11.36 | $11.70 | $11.33 | $11.70 | $11.66 | 2,189,870 |
2019-03-26 | $12.01 | $12.06 | $11.27 | $11.31 | $11.27 | 2,436,940 |
2019-03-25 | $12.05 | $12.31 | $11.98 | $11.98 | $11.94 | 2,320,240 |
2019-03-22 | $12.42 | $12.50 | $12.03 | $12.33 | $12.29 | 2,969,480 |
2019-03-21 | $12.10 | $12.69 | $11.93 | $12.42 | $12.38 | 4,714,140 |
2019-03-20 | $12.03 | $12.21 | $11.71 | $11.90 | $11.86 | 2,838,750 |
2019-03-19 | $11.94 | $12.28 | $11.81 | $12.04 | $12.00 | 2,819,410 |
2019-03-18 | $11.78 | $12.20 | $11.51 | $11.94 | $11.90 | 3,527,620 |
2019-03-15 | $11.16 | $12.29 | $11.16 | $11.54 | $11.50 | 2,905,000 |
2019-03-14 | $11.36 | $11.86 | $10.98 | $11.19 | $11.15 | 3,062,610 |
2019-03-13 | $12.96 | $13.10 | $11.62 | $11.83 | $11.79 | 6,186,710 |
2019-03-12 | $11.93 | $12.67 | $11.84 | $12.51 | $12.47 | 8,271,940 |
2019-03-11 | $11.30 | $11.79 | $11.12 | $11.73 | $11.69 | 3,739,210 |
2019-03-08 | $11.79 | $12.02 | $10.88 | $11.12 | $11.08 | 5,544,600 |
2019-03-07 | $11.54 | $12.21 | $11.40 | $12.06 | $12.02 | 7,172,880 |
2019-03-06 | $11.61 | $11.61 | $11.29 | $11.57 | $11.53 | 4,964,200 |
2019-03-05 | $11.15 | $11.60 | $11.09 | $11.60 | $11.56 | 5,093,590 |
2019-03-04 | $11.31 | $11.55 | $11.18 | $11.36 | $11.32 | 5,213,590 |
2019-03-01 | $11.15 | $11.34 | $11.03 | $11.28 | $11.24 | 3,526,860 |
2019-02-28 | $11.29 | $11.37 | $10.91 | $11.11 | $11.07 | 3,449,110 |
2019-02-27 | $11.50 | $11.50 | $11.07 | $11.29 | $11.25 | 5,059,540 |
2019-02-26 | $11.75 | $11.95 | $11.49 | $11.50 | $11.46 | 8,603,670 |
2019-02-25 | $11.32 | $12.34 | $11.26 | $11.99 | $11.95 | 12,229,280 |
2019-02-22 | $11.40 | $12.35 | $11.19 | $11.58 | $11.54 | 14,672,050 |
2019-02-21 | $11.20 | $11.77 | $11.20 | $11.77 | $11.73 | 11,367,150 |
2019-02-20 | $9.71 | $10.70 | $9.61 | $10.70 | $10.66 | 6,418,710 |
2019-02-19 | $9.43 | $9.80 | $9.40 | $9.73 | $9.70 | 2,323,460 |
2019-02-18 | $9.12 | $9.43 | $9.12 | $9.43 | $9.40 | 1,245,720 |
2019-02-15 | $9.09 | $9.48 | $9.08 | $9.10 | $9.07 | 1,446,060 |
2019-02-14 | $9.00 | $9.22 | $9.00 | $9.04 | $9.01 | 977,200 |
2019-02-13 | $8.75 | $9.07 | $8.73 | $9.01 | $8.98 | 1,255,700 |
2019-02-12 | $8.70 | $8.86 | $8.63 | $8.75 | $8.72 | 801,400 |
2019-02-11 | $8.59 | $8.76 | $8.50 | $8.68 | $8.65 | 727,800 |
2019-02-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.44 | 0 |
2019-02-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.44 | 0 |
2019-02-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.44 | 0 |
2019-02-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.44 | 0 |
2019-02-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.44 | 0 |
2019-02-01 | $8.12 | $8.48 | $8.12 | $8.47 | $8.44 | 722,200 |
2019-01-31 | $8.29 | $8.33 | $8.02 | $8.11 | $8.08 | 959,900 |
2019-01-30 | $8.22 | $8.53 | $8.21 | $8.28 | $8.25 | 825,280 |
2019-01-29 | $8.76 | $8.87 | $8.22 | $8.46 | $8.43 | 1,138,340 |
2019-01-28 | $9.24 | $9.30 | $8.42 | $8.76 | $8.73 | 1,272,210 |
2019-01-25 | $9.44 | $9.44 | $9.23 | $9.23 | $9.20 | 748,380 |
2019-01-24 | $9.29 | $9.40 | $9.16 | $9.35 | $9.32 | 1,011,280 |
2019-01-23 | $9.35 | $9.38 | $9.15 | $9.20 | $9.17 | 823,060 |
2019-01-22 | $9.32 | $9.46 | $9.24 | $9.31 | $9.28 | 904,980 |
2019-01-21 | $9.44 | $9.50 | $9.33 | $9.39 | $9.36 | 692,460 |
2019-01-18 | $9.42 | $9.55 | $9.26 | $9.35 | $9.32 | 1,116,220 |
2019-01-17 | $9.55 | $9.60 | $9.26 | $9.46 | $9.43 | 1,266,970 |
2019-01-16 | $9.44 | $9.73 | $9.42 | $9.60 | $9.57 | 1,226,160 |
2019-01-15 | $9.29 | $9.50 | $9.17 | $9.48 | $9.45 | 1,126,900 |
2019-01-14 | $9.42 | $9.54 | $9.25 | $9.29 | $9.26 | 1,075,160 |
2019-01-11 | $9.29 | $9.43 | $9.27 | $9.38 | $9.35 | 722,440 |
2019-01-10 | $9.29 | $9.47 | $9.25 | $9.31 | $9.28 | 1,376,780 |
2019-01-09 | $9.21 | $9.40 | $9.21 | $9.24 | $9.21 | 1,540,000 |
2019-01-08 | $9.30 | $9.33 | $9.17 | $9.26 | $9.23 | 926,100 |
2019-01-07 | $9.20 | $9.29 | $9.05 | $9.23 | $9.20 | 1,174,500 |
2019-01-04 | $8.68 | $9.10 | $8.68 | $9.05 | $9.02 | 1,071,180 |
2019-01-03 | $8.85 | $9.05 | $8.78 | $8.81 | $8.78 | 728,570 |
2019-01-02 | $8.81 | $8.94 | $8.79 | $8.84 | $8.81 | 686,540 |
2019-01-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
2018-12-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.75 | 0 |
2018-12-28 | $8.74 | $8.93 | $8.74 | $8.78 | $8.75 | 1,010,600 |
2018-12-27 | $9.20 | $9.24 | $8.77 | $8.77 | $8.74 | 1,004,300 |
2018-12-26 | $9.27 | $9.27 | $9.27 | $9.27 | $9.24 | 0 |
2018-12-25 | $9.27 | $9.27 | $9.27 | $9.27 | $9.24 | 0 |
2018-12-24 | $9.10 | $9.28 | $9.01 | $9.27 | $9.24 | 1,259,960 |
2018-12-21 | $9.11 | $9.16 | $8.94 | $9.04 | $9.01 | 971,340 |
2018-12-20 | $9.10 | $9.29 | $8.95 | $9.16 | $9.13 | 904,840 |
2018-12-19 | $9.22 | $9.32 | $9.06 | $9.12 | $9.09 | 699,010 |
2018-12-18 | $9.15 | $9.29 | $9.09 | $9.22 | $9.19 | 1,081,750 |
2018-12-17 | $9.14 | $9.20 | $8.96 | $9.09 | $9.06 | 1,047,780 |
2018-12-14 | $9.50 | $9.50 | $9.01 | $9.14 | $9.11 | 1,614,140 |
2018-12-13 | $9.40 | $9.55 | $9.33 | $9.45 | $9.42 | 1,398,800 |
2018-12-12 | $9.31 | $9.42 | $9.30 | $9.40 | $9.37 | 750,940 |
2018-12-11 | $9.26 | $9.38 | $9.20 | $9.35 | $9.32 | 1,053,030 |
2018-12-10 | $9.23 | $9.26 | $9.08 | $9.23 | $9.20 | 856,460 |
2018-12-07 | $9.21 | $9.32 | $9.16 | $9.26 | $9.23 | 923,100 |
2018-12-06 | $9.35 | $9.39 | $9.19 | $9.25 | $9.22 | 1,069,720 |
2018-12-05 | $9.30 | $9.41 | $9.21 | $9.32 | $9.29 | 1,561,160 |
2018-12-04 | $9.41 | $9.59 | $9.27 | $9.54 | $9.51 | 1,929,730 |
2018-12-03 | $9.39 | $9.50 | $9.25 | $9.39 | $9.36 | 2,393,650 |
2018-11-30 | $9.12 | $9.21 | $8.93 | $9.19 | $9.16 | 964,620 |
2018-11-29 | $9.55 | $9.61 | $8.98 | $9.04 | $9.01 | 1,320,100 |
2018-11-28 | $9.55 | $9.57 | $9.18 | $9.55 | $9.52 | 1,432,140 |
2018-11-27 | $9.25 | $9.53 | $9.24 | $9.53 | $9.50 | 1,578,030 |
2018-11-26 | $9.42 | $9.42 | $9.15 | $9.25 | $9.22 | 1,196,960 |
2018-11-23 | $10.03 | $10.03 | $9.24 | $9.33 | $9.30 | 2,326,230 |
2018-11-22 | $9.99 | $10.19 | $9.90 | $10.03 | $9.99 | 1,784,350 |
2018-11-21 | $9.74 | $9.97 | $9.70 | $9.91 | $9.88 | 1,733,100 |
2018-11-20 | $10.15 | $10.18 | $9.82 | $9.83 | $9.80 | 2,514,400 |
2018-11-19 | $10.30 | $10.44 | $10.05 | $10.20 | $10.16 | 2,467,400 |
2018-11-16 | $10.22 | $10.57 | $10.17 | $10.25 | $10.21 | 4,255,910 |
2018-11-15 | $10.35 | $10.38 | $10.02 | $10.27 | $10.23 | 5,436,120 |
2018-11-14 | $11.44 | $11.44 | $10.41 | $10.42 | $10.38 | 8,476,680 |
2018-11-13 | $9.60 | $10.40 | $9.45 | $10.40 | $10.36 | 3,525,150 |
2018-11-12 | $9.15 | $9.61 | $9.05 | $9.45 | $9.42 | 1,871,850 |
2018-11-09 | $9.02 | $9.14 | $8.93 | $9.09 | $9.06 | 1,195,180 |
2018-11-08 | $9.08 | $9.15 | $9.00 | $9.01 | $8.98 | 1,098,160 |
2018-11-07 | $8.88 | $9.14 | $8.81 | $9.03 | $9.00 | 1,273,800 |
2018-11-06 | $8.99 | $9.05 | $8.79 | $8.89 | $8.86 | 1,111,380 |
2018-11-05 | $9.12 | $9.24 | $8.87 | $9.09 | $9.06 | 1,487,470 |
2018-11-02 | $9.02 | $9.09 | $8.87 | $9.03 | $9.00 | 1,284,430 |
2018-11-01 | $8.80 | $8.99 | $8.72 | $8.91 | $8.88 | 1,286,870 |
2018-10-31 | $8.61 | $8.98 | $8.61 | $8.75 | $8.72 | 1,385,380 |
2018-10-30 | $8.60 | $8.70 | $8.33 | $8.66 | $8.63 | 1,267,940 |
2018-10-29 | $8.88 | $8.88 | $8.50 | $8.50 | $8.47 | 1,381,570 |
2018-10-26 | $8.65 | $9.05 | $8.57 | $8.89 | $8.86 | 2,300,460 |
2018-10-25 | $8.23 | $8.65 | $8.20 | $8.54 | $8.51 | 1,306,110 |
2018-10-24 | $8.45 | $8.76 | $8.40 | $8.53 | $8.50 | 1,414,260 |
2018-10-23 | $8.41 | $8.64 | $8.40 | $8.44 | $8.41 | 1,408,140 |
2018-10-22 | $8.12 | $8.57 | $8.12 | $8.51 | $8.48 | 1,898,430 |
2018-10-19 | $7.63 | $8.19 | $7.55 | $8.08 | $8.05 | 1,357,620 |
2018-10-18 | $8.15 | $8.15 | $7.81 | $7.82 | $7.79 | 1,276,880 |
2018-10-17 | $8.28 | $8.34 | $7.84 | $8.24 | $8.21 | 1,753,150 |
2018-10-16 | $8.12 | $8.60 | $7.95 | $8.16 | $8.13 | 2,529,050 |
2018-10-15 | $7.93 | $8.78 | $7.85 | $8.20 | $8.17 | 3,061,600 |
2018-10-12 | $7.90 | $8.10 | $7.67 | $7.98 | $7.95 | 1,377,260 |
2018-10-11 | $8.50 | $8.55 | $7.95 | $7.95 | $7.92 | 1,831,810 |
2018-10-10 | $8.79 | $9.29 | $8.71 | $8.83 | $8.80 | 1,117,450 |
2018-10-09 | $8.61 | $8.70 | $8.54 | $8.62 | $8.59 | 756,180 |
2018-10-08 | $9.00 | $9.00 | $8.60 | $8.60 | $8.57 | 999,500 |
2018-10-05 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
2018-10-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
2018-10-03 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
2018-10-02 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
2018-10-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.06 | 0 |
2018-09-28 | $8.93 | $9.12 | $8.93 | $9.09 | $9.06 | 752,060 |
2018-09-27 | $9.27 | $9.27 | $8.97 | $8.98 | $8.95 | 1,191,140 |
2018-09-26 | $9.30 | $9.36 | $9.24 | $9.27 | $9.24 | 856,740 |
2018-09-25 | $9.29 | $9.33 | $9.23 | $9.25 | $9.22 | 811,480 |
2018-09-24 | $9.37 | $9.37 | $9.37 | $9.37 | $9.34 | 0 |
2018-09-21 | $9.24 | $9.37 | $9.17 | $9.37 | $9.34 | 1,001,820 |
2018-09-20 | $9.26 | $9.35 | $9.16 | $9.24 | $9.21 | 743,040 |
2018-09-19 | $9.08 | $9.36 | $9.06 | $9.22 | $9.19 | 1,269,780 |
2018-09-18 | $8.90 | $9.11 | $8.90 | $9.08 | $9.05 | 877,060 |
2018-09-17 | $9.12 | $9.20 | $8.88 | $8.89 | $8.86 | 1,257,330 |
2018-09-14 | $9.33 | $9.33 | $9.14 | $9.17 | $9.14 | 825,940 |
2018-09-13 | $9.21 | $9.38 | $9.10 | $9.22 | $9.19 | 821,780 |
2018-09-12 | $9.09 | $9.24 | $9.03 | $9.18 | $9.15 | 858,180 |
2018-09-11 | $9.06 | $9.17 | $8.98 | $9.05 | $9.02 | 839,820 |
2018-09-10 | $9.35 | $9.37 | $8.99 | $9.02 | $8.99 | 1,457,220 |
2018-09-07 | $9.45 | $9.64 | $9.17 | $9.30 | $9.27 | 1,479,000 |
2018-09-06 | $9.50 | $9.66 | $9.42 | $9.45 | $9.42 | 1,758,020 |
2018-09-05 | $9.40 | $10.53 | $9.40 | $9.71 | $9.68 | 3,630,200 |
2018-09-04 | $9.59 | $9.66 | $9.42 | $9.57 | $9.54 | 1,597,200 |
2018-09-03 | $9.31 | $9.66 | $9.25 | $9.65 | $9.62 | 1,734,500 |
2018-08-31 | $9.52 | $9.52 | $9.22 | $9.36 | $9.33 | 1,020,400 |
2018-08-30 | $9.60 | $9.75 | $9.47 | $9.54 | $9.51 | 977,260 |
2018-08-29 | $9.88 | $9.90 | $9.57 | $9.64 | $9.61 | 1,718,580 |
2018-08-28 | $9.80 | $9.91 | $9.72 | $9.84 | $9.81 | 1,061,540 |
2018-08-27 | $9.56 | $9.86 | $9.56 | $9.77 | $9.74 | 1,586,480 |
2018-08-24 | $9.68 | $9.70 | $9.48 | $9.53 | $9.50 | 1,296,360 |
2018-08-23 | $9.58 | $9.72 | $9.53 | $9.65 | $9.62 | 1,078,240 |
2018-08-22 | $9.71 | $9.77 | $9.50 | $9.53 | $9.50 | 1,245,100 |
2018-08-21 | $9.71 | $9.85 | $9.58 | $9.79 | $9.76 | 1,117,800 |
2018-08-20 | $9.57 | $9.72 | $9.43 | $9.68 | $9.65 | 1,402,150 |
2018-08-17 | $10.05 | $10.05 | $9.60 | $9.60 | $9.57 | 1,699,540 |
2018-08-16 | $9.99 | $10.10 | $9.82 | $9.90 | $9.87 | 2,423,450 |
2018-08-15 | $10.50 | $10.70 | $10.13 | $10.27 | $10.23 | 3,898,420 |
2018-08-14 | $10.95 | $11.25 | $10.95 | $11.02 | $10.98 | 2,671,810 |
2018-08-13 | $11.01 | $11.10 | $10.70 | $11.07 | $11.03 | 3,951,810 |
2018-08-10 | $11.49 | $11.60 | $11.17 | $11.39 | $11.35 | 6,717,390 |
2018-08-09 | $11.10 | $11.80 | $11.10 | $11.80 | $11.76 | 8,501,050 |
2018-08-08 | $11.09 | $11.09 | $10.70 | $10.73 | $10.69 | 445,730 |
2018-08-07 | $10.67 | $10.95 | $10.54 | $10.89 | $10.85 | 776,540 |
2018-08-06 | $10.86 | $11.07 | $10.56 | $10.65 | $10.61 | 717,820 |
2018-08-03 | $10.90 | $11.17 | $10.83 | $10.86 | $10.82 | 695,580 |
2018-08-02 | $11.42 | $11.49 | $10.87 | $11.09 | $11.05 | 1,323,560 |
2018-08-01 | $11.95 | $12.08 | $11.51 | $11.51 | $11.47 | 1,070,060 |
2018-07-31 | $12.25 | $12.52 | $11.90 | $12.00 | $11.96 | 1,448,380 |
2018-07-30 | $12.24 | $12.59 | $12.04 | $12.53 | $12.49 | 3,878,560 |
2018-07-27 | $11.92 | $12.28 | $11.92 | $12.24 | $12.20 | 1,487,560 |
2018-07-26 | $12.25 | $12.25 | $11.90 | $11.94 | $11.90 | 634,920 |
2018-07-25 | $12.25 | $12.35 | $12.06 | $12.11 | $12.07 | 600,830 |
2018-07-24 | $11.79 | $12.36 | $11.71 | $12.21 | $12.17 | 1,925,110 |
2018-07-23 | $11.63 | $11.79 | $11.55 | $11.79 | $11.75 | 838,890 |
2018-07-20 | $11.43 | $11.71 | $11.43 | $11.65 | $11.61 | 632,770 |
2018-07-19 | $11.70 | $11.77 | $11.43 | $11.49 | $11.45 | 1,137,440 |
2018-07-18 | $12.20 | $12.31 | $11.72 | $11.75 | $11.71 | 2,386,580 |
2018-07-17 | $12.32 | $12.63 | $12.11 | $12.36 | $12.32 | 3,445,530 |
2018-07-16 | $12.15 | $12.32 | $11.85 | $12.32 | $12.28 | 1,507,580 |
2018-07-13 | $12.17 | $12.27 | $12.11 | $12.27 | $12.23 | 751,020 |
2018-07-12 | $11.92 | $12.27 | $11.65 | $12.27 | $12.23 | 1,036,560 |
2018-07-11 | $12.27 | $12.27 | $11.70 | $11.96 | $11.92 | 1,542,590 |
2018-07-10 | $11.85 | $12.29 | $11.71 | $12.29 | $12.25 | 1,846,360 |
2018-07-09 | $11.43 | $11.96 | $11.33 | $11.89 | $11.85 | 1,049,200 |
2018-07-06 | $11.36 | $11.67 | $11.05 | $11.42 | $11.38 | 973,620 |
2018-07-05 | $11.65 | $11.70 | $11.30 | $11.41 | $11.37 | 843,840 |
2018-07-04 | $12.08 | $12.08 | $11.50 | $11.64 | $11.60 | 1,092,900 |
2018-07-03 | $11.65 | $12.05 | $11.49 | $12.01 | $11.97 | 1,512,680 |
2018-07-02 | $11.56 | $11.80 | $11.37 | $11.51 | $11.47 | 1,401,150 |
2018-06-29 | $11.27 | $11.58 | $11.10 | $11.57 | $11.53 | 1,138,610 |
2018-06-28 | $11.24 | $11.47 | $11.07 | $11.07 | $11.03 | 678,140 |
2018-06-27 | $11.20 | $11.40 | $11.13 | $11.20 | $11.16 | 585,210 |
2018-06-26 | $10.86 | $11.46 | $10.82 | $11.29 | $11.25 | 963,420 |
2018-06-25 | $11.37 | $11.48 | $11.03 | $11.14 | $11.10 | 1,124,600 |
2018-06-22 | $10.62 | $11.43 | $10.62 | $11.30 | $11.26 | 1,469,540 |
2018-06-21 | $11.26 | $11.32 | $10.77 | $10.88 | $10.84 | 1,064,580 |
2018-06-20 | $10.88 | $11.34 | $10.72 | $11.21 | $11.17 | 1,294,560 |
2018-06-19 | $11.80 | $11.88 | $10.80 | $10.80 | $10.76 | 1,657,440 |
2018-06-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.96 | 0 |
2018-06-15 | $12.82 | $12.90 | $11.84 | $12.00 | $11.96 | 1,645,910 |
2018-06-14 | $12.69 | $13.05 | $12.60 | $12.75 | $12.71 | 830,580 |
2018-06-13 | $13.25 | $13.29 | $12.75 | $12.80 | $12.76 | 1,135,640 |
2018-06-12 | $12.88 | $13.24 | $12.68 | $13.20 | $13.15 | 1,336,460 |
2018-06-11 | $13.04 | $13.26 | $12.78 | $12.82 | $12.78 | 1,141,350 |
2018-06-08 | $13.52 | $13.60 | $13.00 | $13.20 | $13.15 | 1,476,560 |
2018-06-07 | $13.60 | $13.87 | $13.53 | $13.58 | $13.53 | 1,549,800 |
2018-06-06 | $13.37 | $13.69 | $13.37 | $13.54 | $13.49 | 1,158,140 |
2018-06-05 | $13.00 | $13.50 | $12.97 | $13.46 | $13.41 | 1,397,510 |
2018-06-04 | $13.26 | $13.50 | $13.00 | $13.09 | $13.04 | 1,416,040 |
2018-06-01 | $13.35 | $13.91 | $12.91 | $13.19 | $13.14 | 2,694,580 |
2018-05-31 | $13.20 | $13.68 | $13.10 | $13.60 | $13.55 | 1,852,150 |
2018-05-30 | $14.19 | $14.19 | $13.16 | $13.16 | $13.11 | 3,121,750 |
2018-05-29 | $15.30 | $15.47 | $14.41 | $14.62 | $14.57 | 4,355,710 |
2018-05-28 | $15.10 | $15.70 | $14.89 | $15.59 | $15.54 | 4,073,350 |
2018-05-25 | $15.26 | $15.32 | $15.04 | $15.16 | $15.11 | 1,640,760 |
2018-05-24 | $14.79 | $15.42 | $14.73 | $15.35 | $15.30 | 2,798,890 |
2018-05-23 | $15.05 | $15.18 | $14.81 | $14.84 | $14.79 | 1,636,340 |
2018-05-22 | $15.05 | $15.21 | $14.90 | $15.15 | $15.10 | 2,117,330 |
2018-05-21 | $15.50 | $15.58 | $15.09 | $15.18 | $15.08 | 2,741,190 |
2018-05-18 | $15.65 | $15.75 | $15.19 | $15.42 | $15.32 | 3,233,060 |
2018-05-17 | $14.98 | $15.98 | $14.70 | $15.66 | $15.55 | 4,962,480 |
2018-05-16 | $15.31 | $15.53 | $14.81 | $14.93 | $14.83 | 2,976,740 |
2018-05-15 | $15.26 | $15.62 | $15.22 | $15.44 | $15.34 | 3,125,120 |
2018-05-14 | $15.19 | $15.70 | $14.85 | $15.64 | $15.53 | 4,181,900 |
2018-05-11 | $15.60 | $15.99 | $14.81 | $15.25 | $15.15 | 4,925,460 |
2018-05-10 | $15.12 | $16.50 | $15.12 | $15.41 | $15.31 | 6,359,460 |
2018-05-09 | $14.52 | $15.19 | $14.39 | $15.19 | $15.09 | 5,890,850 |
2018-05-08 | $14.10 | $15.59 | $14.02 | $14.75 | $14.65 | 6,241,590 |
2018-05-07 | $13.55 | $14.20 | $13.50 | $14.18 | $14.08 | 3,978,170 |
2018-05-04 | $13.26 | $14.54 | $13.13 | $13.68 | $13.59 | 3,820,200 |
2018-05-03 | $13.07 | $13.24 | $12.81 | $13.22 | $13.13 | 1,319,200 |
2018-05-02 | $13.38 | $13.53 | $12.90 | $13.07 | $12.98 | 1,008,990 |
2018-05-01 | $13.35 | $13.35 | $13.35 | $13.35 | $13.26 | 0 |
2018-04-30 | $13.35 | $13.35 | $13.35 | $13.35 | $13.26 | 0 |
2018-04-27 | $13.13 | $13.55 | $13.05 | $13.35 | $13.26 | 883,710 |
2018-04-26 | $13.66 | $13.66 | $13.00 | $13.12 | $13.03 | 1,142,720 |
2018-04-25 | $13.32 | $13.66 | $13.30 | $13.60 | $13.51 | 1,699,190 |
2018-04-24 | $12.88 | $14.00 | $12.76 | $13.49 | $13.40 | 1,846,830 |
2018-04-23 | $12.60 | $12.94 | $12.51 | $12.80 | $12.71 | 764,850 |
2018-04-20 | $13.01 | $13.18 | $12.69 | $12.72 | $12.63 | 1,090,430 |
2018-04-19 | $13.22 | $13.50 | $13.17 | $13.23 | $13.14 | 839,480 |
2018-04-18 | $13.30 | $13.50 | $12.69 | $13.32 | $13.23 | 1,532,790 |
2018-04-17 | $13.72 | $14.17 | $12.53 | $13.25 | $13.16 | 1,710,110 |
2018-04-16 | $14.03 | $14.25 | $13.62 | $13.75 | $13.66 | 1,735,900 |
2018-04-13 | $14.39 | $14.69 | $14.22 | $14.28 | $14.18 | 1,398,840 |
2018-04-12 | $14.48 | $14.56 | $14.24 | $14.51 | $14.41 | 2,598,440 |
2018-04-11 | $13.97 | $14.35 | $13.68 | $14.35 | $14.25 | 2,645,460 |
2018-04-10 | $13.71 | $13.97 | $13.52 | $13.92 | $13.83 | 1,928,450 |
2018-04-09 | $13.81 | $14.06 | $13.60 | $13.98 | $13.89 | 1,660,440 |
2018-04-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.77 | 0 |
2018-04-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.77 | 0 |
2018-04-04 | $14.05 | $14.60 | $13.85 | $13.86 | $13.77 | 2,330,330 |
2018-04-03 | $14.00 | $14.07 | $13.66 | $14.05 | $13.95 | 1,967,630 |
2018-04-02 | $14.34 | $14.43 | $14.02 | $14.13 | $14.03 | 2,530,240 |
2018-03-30 | $13.98 | $14.26 | $13.96 | $14.20 | $14.10 | 2,489,450 |
2018-03-29 | $13.89 | $14.26 | $13.61 | $13.98 | $13.89 | 3,047,280 |
2018-03-28 | $13.21 | $14.05 | $13.02 | $13.90 | $13.81 | 3,175,170 |
2018-03-27 | $13.10 | $13.59 | $12.98 | $13.29 | $13.20 | 1,924,850 |
2018-03-26 | $12.79 | $13.05 | $12.00 | $12.88 | $12.79 | 2,275,060 |
2018-03-23 | $14.01 | $14.01 | $12.98 | $12.98 | $12.89 | 4,409,500 |
2018-03-22 | $13.55 | $15.11 | $13.55 | $14.42 | $14.32 | 5,956,350 |
2018-03-21 | $13.41 | $14.20 | $13.31 | $13.74 | $13.65 | 3,915,390 |
2018-03-20 | $13.13 | $13.50 | $12.90 | $13.44 | $13.35 | 1,549,060 |
2018-03-19 | $13.05 | $13.40 | $12.90 | $13.30 | $13.21 | 1,393,860 |
2018-03-16 | $13.19 | $13.27 | $12.98 | $13.05 | $12.96 | 886,100 |
2018-03-15 | $13.43 | $13.43 | $12.75 | $13.08 | $12.99 | 1,765,260 |
2018-03-14 | $13.60 | $13.77 | $13.40 | $13.47 | $13.38 | 1,972,360 |
2018-03-13 | $13.95 | $14.17 | $13.80 | $13.82 | $13.73 | 1,960,400 |
2018-03-12 | $13.68 | $14.28 | $13.52 | $14.05 | $13.95 | 2,824,520 |
2018-03-09 | $13.23 | $13.67 | $13.20 | $13.54 | $13.45 | 2,588,240 |
2018-03-08 | $13.34 | $13.44 | $13.00 | $13.33 | $13.24 | 2,998,400 |
2018-03-07 | $13.00 | $14.30 | $12.82 | $13.53 | $13.44 | 4,848,580 |
2018-03-06 | $12.77 | $13.17 | $12.72 | $13.00 | $12.91 | 1,736,460 |
2018-03-05 | $12.54 | $12.80 | $12.40 | $12.77 | $12.68 | 1,263,980 |
2018-03-02 | $12.87 | $12.90 | $12.52 | $12.54 | $12.46 | 1,207,300 |
2018-03-01 | $12.49 | $13.00 | $12.31 | $12.85 | $12.76 | 1,821,740 |
2018-02-28 | $12.21 | $12.71 | $12.13 | $12.66 | $12.57 | 1,500,860 |
2018-02-27 | $12.45 | $12.63 | $12.30 | $12.52 | $12.44 | 1,607,980 |
2018-02-26 | $12.08 | $12.50 | $12.08 | $12.45 | $12.37 | 1,357,600 |
2018-02-23 | $12.09 | $12.12 | $11.95 | $12.06 | $11.98 | 866,400 |
2018-02-22 | $11.97 | $12.11 | $11.78 | $12.02 | $11.94 | 829,460 |
2018-02-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
2018-02-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
2018-02-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
2018-02-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
2018-02-15 | $11.75 | $11.75 | $11.75 | $11.75 | $11.67 | 0 |
2018-02-14 | $11.67 | $11.89 | $11.65 | $11.75 | $11.67 | 517,520 |
2018-02-13 | $11.91 | $11.96 | $11.60 | $11.72 | $11.64 | 1,162,050 |
2018-02-12 | $11.53 | $12.06 | $11.52 | $11.87 | $11.79 | 1,140,750 |
2018-02-09 | $11.66 | $11.85 | $11.40 | $11.61 | $11.53 | 985,270 |
2018-02-08 | $11.73 | $12.17 | $11.73 | $12.02 | $11.94 | 1,083,300 |
2018-02-07 | $11.73 | $11.85 | $11.33 | $11.81 | $11.73 | 1,622,270 |
2018-02-06 | $12.32 | $12.32 | $11.40 | $11.65 | $11.57 | 1,302,070 |
2018-02-05 | $12.25 | $12.56 | $12.11 | $12.37 | $12.29 | 894,930 |
2018-02-02 | $12.80 | $12.88 | $12.25 | $12.44 | $12.36 | 1,355,780 |
2018-02-01 | $13.88 | $13.88 | $12.70 | $12.86 | $12.77 | 2,243,420 |
2018-01-31 | $15.02 | $15.05 | $13.95 | $13.95 | $13.86 | 2,054,660 |
2018-01-30 | $15.10 | $15.34 | $14.92 | $15.08 | $14.98 | 1,625,020 |
2018-01-29 | $15.53 | $15.65 | $15.05 | $15.34 | $15.24 | 1,401,900 |
2018-01-26 | $15.88 | $15.96 | $15.40 | $15.53 | $15.42 | 1,721,970 |
2018-01-25 | $15.91 | $16.10 | $15.82 | $15.84 | $15.73 | 2,145,160 |
2018-01-24 | $16.65 | $16.68 | $15.88 | $16.14 | $16.03 | 4,751,430 |
2018-01-23 | $15.02 | $16.61 | $15.02 | $16.61 | $16.50 | 2,766,670 |
2018-01-22 | $15.33 | $15.33 | $14.85 | $15.10 | $15.00 | 943,740 |
2018-01-19 | $15.03 | $15.17 | $14.72 | $15.06 | $14.96 | 1,164,060 |
2018-01-18 | $15.18 | $15.50 | $15.02 | $15.04 | $14.94 | 1,418,380 |
2018-01-17 | $15.08 | $15.08 | $14.37 | $15.00 | $14.90 | 1,487,600 |
2018-01-16 | $14.90 | $15.16 | $14.85 | $15.03 | $14.93 | 862,820 |
2018-01-15 | $15.42 | $15.80 | $14.91 | $15.05 | $14.95 | 1,775,260 |
2018-01-12 | $15.35 | $15.50 | $15.20 | $15.40 | $15.30 | 1,214,390 |
2018-01-11 | $15.22 | $15.43 | $15.03 | $15.40 | $15.30 | 1,535,930 |
2018-01-10 | $15.40 | $15.46 | $15.09 | $15.17 | $15.07 | 1,619,640 |
2018-01-09 | $15.40 | $15.65 | $15.26 | $15.50 | $15.39 | 1,357,580 |
2018-01-08 | $15.80 | $16.07 | $15.25 | $15.51 | $15.40 | 3,581,740 |
2018-01-05 | $17.14 | $17.24 | $16.68 | $16.76 | $16.65 | 1,832,360 |
2018-01-04 | $16.91 | $17.46 | $16.90 | $17.19 | $17.07 | 2,117,190 |
2018-01-03 | $17.18 | $17.21 | $16.93 | $17.00 | $16.88 | 1,579,560 |
2018-01-02 | $16.93 | $17.20 | $16.65 | $17.05 | $16.93 | 1,056,170 |
2018-01-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.79 | 0 |
2017-12-29 | $16.80 | $17.04 | $16.75 | $16.90 | $16.79 | 1,061,650 |
2017-12-28 | $16.50 | $16.99 | $16.22 | $16.88 | $16.77 | 1,571,670 |
2017-12-27 | $17.10 | $17.10 | $16.65 | $16.69 | $16.58 | 1,280,960 |
2017-12-26 | $16.57 | $17.10 | $16.53 | $17.09 | $16.97 | 1,552,580 |
2017-12-25 | $17.09 | $17.21 | $16.32 | $16.70 | $16.59 | 1,502,660 |
2017-12-22 | $17.46 | $17.69 | $17.02 | $17.08 | $16.96 | 1,804,530 |
2017-12-21 | $17.53 | $17.98 | $17.26 | $17.59 | $17.47 | 2,694,600 |
2017-12-20 | $17.06 | $18.20 | $16.80 | $17.74 | $17.62 | 3,361,120 |
2017-12-19 | $17.04 | $17.41 | $16.93 | $17.18 | $17.06 | 2,354,220 |
2017-12-18 | $17.61 | $17.70 | $17.02 | $17.11 | $16.99 | 2,700,540 |
2017-12-15 | $17.47 | $17.98 | $17.00 | $17.87 | $17.75 | 5,513,140 |
2017-12-14 | $16.10 | $17.49 | $15.99 | $17.49 | $17.37 | 4,788,680 |
2017-12-13 | $15.58 | $16.07 | $15.53 | $15.90 | $15.79 | 883,040 |
2017-12-12 | $16.03 | $16.14 | $15.56 | $15.61 | $15.50 | 1,086,180 |
2017-12-11 | $15.98 | $16.30 | $15.98 | $16.15 | $16.04 | 599,220 |
2017-12-08 | $15.80 | $16.20 | $15.62 | $15.98 | $15.87 | 958,780 |
2017-12-07 | $15.80 | $15.99 | $15.53 | $15.75 | $15.64 | 853,060 |
2017-12-06 | $15.38 | $15.81 | $15.17 | $15.72 | $15.61 | 854,820 |
2017-12-05 | $15.52 | $16.20 | $15.18 | $15.30 | $15.20 | 1,151,140 |
2017-12-04 | $16.49 | $16.55 | $15.93 | $15.94 | $15.83 | 1,233,360 |
2017-12-01 | $16.40 | $16.64 | $16.12 | $16.49 | $16.38 | 1,108,630 |
2017-11-30 | $16.18 | $16.43 | $16.10 | $16.25 | $16.14 | 909,810 |
2017-11-29 | $16.51 | $16.51 | $16.06 | $16.23 | $16.12 | 1,218,320 |
2017-11-28 | $16.45 | $16.66 | $16.20 | $16.46 | $16.35 | 1,260,090 |
2017-11-27 | $15.85 | $16.51 | $15.85 | $16.40 | $16.29 | 1,678,450 |
2017-11-24 | $15.80 | $16.20 | $15.67 | $15.88 | $15.77 | 855,460 |
2017-11-23 | $16.28 | $16.45 | $15.83 | $15.86 | $15.75 | 1,267,410 |
2017-11-22 | $16.15 | $16.62 | $16.10 | $16.37 | $16.26 | 1,134,250 |
2017-11-21 | $16.30 | $16.90 | $16.19 | $16.39 | $16.28 | 1,356,170 |
2017-11-20 | $16.54 | $16.54 | $15.02 | $16.20 | $16.09 | 1,633,300 |
2017-11-17 | $17.72 | $18.08 | $16.49 | $16.53 | $16.42 | 2,427,200 |
2017-11-16 | $18.18 | $18.36 | $17.92 | $17.98 | $17.86 | 1,156,830 |
2017-11-15 | $18.40 | $18.52 | $18.08 | $18.11 | $17.99 | 1,409,340 |
2017-11-14 | $18.91 | $19.08 | $18.20 | $18.40 | $18.28 | 2,252,190 |
2017-11-13 | $19.30 | $19.45 | $18.92 | $18.98 | $18.85 | 1,668,720 |
2017-11-10 | $18.97 | $19.47 | $18.78 | $19.30 | $19.17 | 1,955,810 |
2017-11-09 | $19.08 | $19.27 | $18.93 | $19.01 | $18.88 | 1,537,010 |
2017-11-08 | $19.03 | $19.29 | $18.90 | $19.10 | $18.97 | 1,748,260 |
2017-11-07 | $19.19 | $19.19 | $18.79 | $19.03 | $18.90 | 1,670,980 |
2017-11-06 | $19.15 | $19.21 | $18.76 | $19.21 | $19.08 | 1,794,840 |
2017-11-03 | $18.70 | $19.40 | $18.70 | $19.15 | $19.02 | 2,262,000 |
2017-11-02 | $19.27 | $19.31 | $18.65 | $18.81 | $18.68 | 2,288,820 |
2017-11-01 | $19.52 | $19.52 | $19.03 | $19.20 | $19.07 | 1,677,020 |
2017-10-31 | $19.45 | $19.45 | $18.77 | $19.15 | $19.02 | 1,737,440 |
2017-10-30 | $21.04 | $21.06 | $19.04 | $19.04 | $18.91 | 4,562,470 |
2017-10-27 | $21.50 | $21.84 | $21.03 | $21.15 | $21.01 | 2,587,650 |
2017-10-26 | $21.50 | $21.98 | $21.50 | $21.69 | $21.54 | 2,420,420 |
2017-10-25 | $21.26 | $21.95 | $21.06 | $21.66 | $21.51 | 3,087,610 |
2017-10-24 | $21.67 | $22.25 | $20.91 | $21.27 | $21.13 | 3,165,280 |
2017-10-23 | $21.69 | $22.61 | $21.69 | $21.77 | $21.62 | 3,769,950 |
2017-10-20 | $21.11 | $22.43 | $20.90 | $21.90 | $21.75 | 4,796,660 |
2017-10-19 | $21.00 | $21.56 | $20.50 | $21.43 | $21.28 | 3,751,730 |
2017-10-18 | $21.89 | $22.67 | $20.80 | $21.08 | $20.94 | 5,783,100 |
2017-10-17 | $21.93 | $22.81 | $21.72 | $22.07 | $21.92 | 5,698,420 |
2017-10-16 | $23.32 | $23.81 | $22.66 | $22.66 | $22.51 | 10,073,710 |
2017-10-13 | $24.26 | $26.43 | $23.42 | $25.18 | $25.01 | 14,792,390 |
2017-10-12 | $23.71 | $25.21 | $23.71 | $24.12 | $23.96 | 14,859,590 |
2017-10-11 | $20.87 | $22.92 | $20.70 | $22.92 | $22.76 | 3,841,850 |
2017-10-10 | $20.50 | $21.01 | $20.42 | $20.84 | $20.70 | 2,213,480 |
2017-10-09 | $20.73 | $20.81 | $20.21 | $20.61 | $20.47 | 2,425,430 |
2017-10-06 | $20.44 | $20.44 | $20.44 | $20.44 | $20.30 | 0 |
2017-10-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.30 | 0 |
2017-10-04 | $20.44 | $20.44 | $20.44 | $20.44 | $20.30 | 0 |
2017-10-03 | $20.44 | $20.44 | $20.44 | $20.44 | $20.30 | 0 |
2017-10-02 | $20.44 | $20.44 | $20.44 | $20.44 | $20.30 | 0 |
2017-09-29 | $21.60 | $21.60 | $20.22 | $20.44 | $20.30 | 2,971,680 |
2017-09-28 | $39.63 | $40.08 | $38.76 | $38.84 | $21.37 | 1,369,820 |
2017-09-27 | $38.69 | $39.77 | $38.23 | $39.63 | $21.81 | 1,235,000 |
2017-09-26 | $39.58 | $40.25 | $38.03 | $38.79 | $21.35 | 1,552,890 |
2017-09-25 | $39.82 | $40.98 | $39.61 | $39.93 | $21.97 | 2,034,090 |
2017-09-22 | $39.45 | $39.85 | $38.51 | $39.46 | $21.72 | 1,578,240 |
2017-09-21 | $40.55 | $41.98 | $40.02 | $40.03 | $22.03 | 2,614,750 |
2017-09-20 | $39.90 | $40.48 | $39.33 | $40.47 | $22.27 | 1,242,210 |
2017-09-19 | $39.62 | $40.22 | $39.34 | $39.52 | $21.75 | 1,108,940 |
2017-09-18 | $39.31 | $39.96 | $39.05 | $39.91 | $21.96 | 981,530 |
2017-09-15 | $40.20 | $40.60 | $39.00 | $39.32 | $21.64 | 1,763,800 |
2017-09-14 | $41.11 | $41.97 | $40.72 | $40.81 | $22.46 | 1,895,910 |
2017-09-13 | $40.58 | $40.94 | $40.35 | $40.78 | $22.44 | 1,107,220 |
2017-09-12 | $41.77 | $41.85 | $40.40 | $40.62 | $22.35 | 3,069,170 |
2017-09-11 | $41.01 | $42.45 | $40.81 | $42.28 | $23.27 | 3,907,190 |
2017-09-08 | $40.01 | $40.67 | $39.70 | $40.56 | $22.32 | 2,789,590 |
2017-09-07 | $39.32 | $40.67 | $39.02 | $40.00 | $22.01 | 3,772,300 |
2017-09-06 | $39.36 | $39.97 | $38.85 | $39.46 | $21.72 | 2,097,460 |
2017-09-05 | $39.00 | $40.27 | $38.67 | $39.51 | $21.74 | 2,927,210 |
2017-09-04 | $40.11 | $40.29 | $38.66 | $39.11 | $21.52 | 2,940,810 |
2017-09-01 | $40.50 | $40.60 | $39.81 | $39.93 | $21.97 | 3,601,630 |
2017-08-31 | $39.36 | $41.65 | $39.17 | $41.20 | $22.67 | 5,496,360 |
2017-08-30 | $42.80 | $42.80 | $38.80 | $38.97 | $21.45 | 6,585,820 |
2017-08-29 | $40.32 | $40.32 | $40.32 | $40.32 | $22.19 | 1,796,400 |
2017-08-28 | $37.00 | $37.00 | $35.70 | $36.65 | $20.17 | 3,264,440 |
2017-08-25 | $33.30 | $36.45 | $33.24 | $36.45 | $20.06 | 3,366,260 |
2017-08-24 | $33.29 | $33.83 | $33.12 | $33.14 | $18.24 | 657,230 |
2017-08-23 | $33.71 | $34.19 | $33.25 | $33.60 | $18.49 | 767,600 |
2017-08-22 | $34.85 | $34.86 | $33.81 | $33.98 | $18.70 | 1,022,100 |
2017-08-21 | $34.89 | $34.94 | $34.33 | $34.73 | $19.11 | 1,193,580 |
2017-08-18 | $33.80 | $35.47 | $33.68 | $34.79 | $19.15 | 1,701,080 |
2017-08-17 | $33.79 | $34.23 | $33.48 | $34.17 | $18.80 | 1,009,040 |
2017-08-16 | $33.05 | $34.13 | $32.80 | $33.74 | $18.57 | 1,157,900 |
2017-08-15 | $32.96 | $33.44 | $32.58 | $32.97 | $18.14 | 727,500 |
2017-08-14 | $32.30 | $33.03 | $32.30 | $32.86 | $18.08 | 888,200 |
2017-08-11 | $32.80 | $33.09 | $32.28 | $32.31 | $17.78 | 585,700 |
2017-08-10 | $34.12 | $34.12 | $33.01 | $33.15 | $18.24 | 585,700 |
2017-08-09 | $33.64 | $34.02 | $33.58 | $34.00 | $18.71 | 512,300 |
2017-08-08 | $34.18 | $34.18 | $33.55 | $33.92 | $18.67 | 651,000 |
2017-08-07 | $33.85 | $34.10 | $33.36 | $33.87 | $18.64 | 642,900 |
2017-08-04 | $34.44 | $34.69 | $33.60 | $33.61 | $18.50 | 784,700 |
2017-08-03 | $34.09 | $34.97 | $33.61 | $34.36 | $18.91 | 938,520 |
2017-08-02 | $35.53 | $35.53 | $34.00 | $34.19 | $18.82 | 957,420 |
2017-08-01 | $35.95 | $36.26 | $34.80 | $35.37 | $19.46 | 740,000 |
2017-07-31 | $36.03 | $37.24 | $35.49 | $35.94 | $19.78 | 1,081,980 |
2017-07-28 | $36.49 | $37.12 | $36.27 | $36.34 | $20.00 | 642,700 |
2017-07-27 | $34.89 | $37.40 | $34.88 | $36.72 | $20.21 | 1,029,200 |
2017-07-26 | $35.71 | $35.97 | $35.07 | $35.27 | $19.41 | 609,300 |
2017-07-25 | $35.59 | $35.95 | $35.13 | $35.51 | $19.54 | 701,860 |
2017-07-24 | $36.30 | $36.30 | $34.35 | $35.56 | $19.57 | 1,278,420 |
2017-07-21 | $37.22 | $37.30 | $36.03 | $36.12 | $19.88 | 731,800 |
2017-07-20 | $37.58 | $38.49 | $37.00 | $37.15 | $20.44 | 625,420 |
2017-07-19 | $38.14 | $38.19 | $37.30 | $38.00 | $20.91 | 430,100 |
2017-07-18 | $37.64 | $38.38 | $36.57 | $38.24 | $21.04 | 551,780 |
2017-07-17 | $41.74 | $41.74 | $37.65 | $37.65 | $20.72 | 833,400 |
2017-07-14 | $41.80 | $42.14 | $41.38 | $41.83 | $23.02 | 517,050 |
2017-07-13 | $41.95 | $41.98 | $41.18 | $41.67 | $22.93 | 551,560 |
2017-07-12 | $42.10 | $42.29 | $40.45 | $41.91 | $23.06 | 934,210 |
2017-07-11 | $42.70 | $42.97 | $41.84 | $42.15 | $23.20 | 877,620 |
2017-07-10 | $44.00 | $44.00 | $42.25 | $42.41 | $23.34 | 1,210,350 |
2017-07-07 | $44.12 | $44.19 | $43.68 | $44.04 | $24.24 | 1,219,080 |
2017-07-06 | $44.66 | $44.76 | $43.55 | $44.17 | $24.31 | 1,593,390 |
2017-07-05 | $48.42 | $48.79 | $44.00 | $45.76 | $25.18 | 2,652,420 |
2017-07-04 | $51.68 | $52.00 | $48.20 | $48.60 | $26.75 | 1,392,600 |
2017-07-03 | $52.00 | $52.55 | $51.62 | $51.68 | $28.44 | 862,100 |
2017-06-30 | $52.03 | $52.03 | $52.03 | $52.03 | $28.63 | 0 |
2017-06-29 | $52.03 | $52.03 | $52.03 | $52.03 | $28.63 | 0 |
2017-06-28 | $52.89 | $52.98 | $51.00 | $52.03 | $28.63 | 972,400 |
2017-06-27 | $54.23 | $54.23 | $52.08 | $53.48 | $29.43 | 713,700 |
2017-06-26 | $55.01 | $56.47 | $50.28 | $53.97 | $29.70 | 1,277,050 |
2017-06-23 | $57.58 | $57.80 | $51.80 | $55.40 | $30.49 | 1,788,780 |
2017-06-22 | $58.66 | $59.55 | $57.50 | $57.55 | $31.67 | 745,980 |
2017-06-21 | $60.00 | $61.00 | $58.11 | $58.69 | $32.30 | 1,790,960 |
2017-06-20 | $57.60 | $61.02 | $57.60 | $60.00 | $33.02 | 986,100 |
2017-06-19 | $54.70 | $57.90 | $54.08 | $57.88 | $31.85 | 1,240,950 |
2017-06-16 | $54.90 | $55.00 | $53.82 | $54.80 | $30.16 | 743,990 |
2017-06-15 | $53.30 | $55.45 | $53.20 | $54.84 | $30.18 | 846,660 |
2017-06-14 | $52.03 | $53.76 | $52.03 | $53.50 | $29.44 | 1,170,650 |
2017-06-13 | $50.26 | $52.90 | $49.68 | $52.58 | $28.94 | 1,039,450 |
2017-06-12 | $49.91 | $53.39 | $49.91 | $50.50 | $27.79 | 622,180 |
2017-06-09 | $50.01 | $50.84 | $49.67 | $50.36 | $27.71 | 476,300 |
2017-06-08 | $50.60 | $50.89 | $49.60 | $50.08 | $27.56 | 403,140 |
2017-06-07 | $49.49 | $50.88 | $49.24 | $50.60 | $27.85 | 506,200 |
2017-06-06 | $49.20 | $49.46 | $48.49 | $49.19 | $27.07 | 126,180 |
2017-06-05 | $48.48 | $49.50 | $48.00 | $48.99 | $26.96 | 320,300 |
2017-06-02 | $47.11 | $48.50 | $46.50 | $48.48 | $26.68 | 311,800 |
2017-06-01 | $48.00 | $48.00 | $47.10 | $47.30 | $26.03 | 422,940 |
2017-05-31 | $49.80 | $50.38 | $47.50 | $48.30 | $26.58 | 694,410 |
2017-05-30 | $49.00 | $49.00 | $49.00 | $49.00 | $26.97 | 0 |
2017-05-29 | $49.00 | $49.00 | $49.00 | $49.00 | $26.97 | 0 |
2017-05-26 | $50.50 | $50.89 | $48.22 | $49.00 | $26.97 | 344,840 |
2017-05-25 | $49.33 | $51.20 | $49.33 | $50.00 | $27.52 | 746,910 |
2017-05-24 | $47.40 | $49.35 | $46.47 | $49.33 | $27.15 | 339,400 |
2017-05-23 | $48.12 | $49.95 | $47.06 | $47.40 | $26.09 | 337,000 |
2017-05-22 | $49.88 | $50.19 | $48.52 | $48.69 | $26.80 | 396,900 |
2017-05-19 | $48.60 | $50.36 | $48.60 | $49.51 | $27.25 | 420,900 |
2017-05-18 | $48.80 | $49.84 | $48.53 | $49.07 | $27.00 | 441,600 |
2017-05-17 | $48.91 | $49.70 | $48.51 | $49.21 | $27.08 | 452,600 |
2017-05-16 | $46.51 | $48.90 | $46.01 | $48.90 | $26.91 | 564,220 |
2017-05-15 | $46.50 | $47.20 | $46.33 | $46.98 | $25.85 | 378,700 |
2017-05-12 | $46.40 | $47.60 | $46.30 | $46.65 | $25.67 | 283,000 |
2017-05-11 | $45.29 | $46.97 | $43.61 | $46.60 | $25.65 | 555,040 |
2017-05-10 | $46.99 | $47.38 | $45.00 | $45.15 | $24.85 | 476,900 |
2017-05-09 | $46.50 | $47.80 | $46.46 | $46.51 | $25.60 | 414,900 |
2017-05-08 | $48.05 | $48.40 | $46.50 | $46.65 | $25.67 | 234,500 |
2017-05-05 | $48.41 | $48.69 | $47.80 | $48.66 | $26.78 | 318,300 |
2017-05-04 | $48.56 | $49.27 | $47.70 | $48.71 | $26.81 | 640,420 |
2017-05-03 | $49.50 | $50.33 | $48.25 | $48.76 | $26.83 | 480,390 |
2017-05-02 | $50.46 | $51.88 | $49.30 | $49.50 | $27.24 | 580,940 |
2017-05-01 | $50.46 | $50.46 | $50.46 | $50.46 | $27.77 | 0 |
2017-04-28 | $48.99 | $53.68 | $48.03 | $50.46 | $27.77 | 937,770 |
2017-04-27 | $47.19 | $48.99 | $45.95 | $48.80 | $26.86 | 717,090 |
2017-04-26 | $46.59 | $48.00 | $45.30 | $47.19 | $25.97 | 543,270 |
2017-04-25 | $48.32 | $48.32 | $44.28 | $47.00 | $25.87 | 1,618,450 |
2017-04-24 | $49.28 | $49.28 | $48.00 | $48.32 | $26.59 | 621,830 |
2017-04-21 | $48.60 | $51.03 | $48.18 | $49.42 | $27.20 | 1,627,440 |
2017-04-20 | $48.60 | $50.50 | $48.60 | $48.73 | $26.82 | 4,265,230 |
2017-04-19 | $59.80 | $60.20 | $54.00 | $54.00 | $29.72 | 548,200 |
2017-04-18 | $62.45 | $62.97 | $60.00 | $60.00 | $33.02 | 971,400 |
2017-04-17 | $61.50 | $63.78 | $58.15 | $62.66 | $34.48 | 1,292,990 |
2017-04-14 | $65.48 | $65.48 | $62.00 | $62.99 | $34.66 | 1,584,440 |
2017-04-13 | $65.82 | $67.30 | $64.55 | $65.81 | $36.22 | 1,355,900 |
2017-04-12 | $64.60 | $66.80 | $63.94 | $65.81 | $36.22 | 1,160,500 |
2017-04-11 | $63.02 | $64.84 | $62.50 | $64.41 | $35.45 | 1,003,970 |
2017-04-10 | $64.80 | $65.08 | $62.50 | $64.26 | $35.36 | 1,198,650 |
2017-04-07 | $66.00 | $66.30 | $64.52 | $64.80 | $35.66 | 1,188,000 |
2017-04-06 | $65.11 | $67.48 | $64.62 | $65.84 | $36.23 | 1,986,020 |
2017-04-05 | $61.65 | $66.50 | $61.65 | $65.51 | $36.05 | 2,126,900 |
2017-04-04 | $61.52 | $61.52 | $61.52 | $61.52 | $33.86 | 0 |
2017-04-03 | $61.52 | $61.52 | $61.52 | $61.52 | $33.86 | 0 |
2017-03-31 | $60.01 | $62.99 | $60.00 | $61.52 | $33.86 | 1,416,720 |
2017-03-30 | $59.50 | $62.00 | $59.08 | $60.34 | $33.21 | 1,775,470 |
2017-03-29 | $61.20 | $62.59 | $59.98 | $60.16 | $33.11 | 2,209,880 |
2017-03-28 | $60.88 | $63.50 | $60.30 | $62.02 | $34.13 | 2,786,510 |
2017-03-27 | $60.70 | $61.29 | $59.78 | $60.70 | $33.40 | 2,225,810 |
2017-03-24 | $58.38 | $61.78 | $58.02 | $61.04 | $33.59 | 4,050,140 |
2017-03-23 | $56.50 | $60.50 | $55.85 | $58.67 | $32.29 | 3,171,150 |
2017-03-22 | $55.88 | $56.98 | $54.50 | $56.80 | $31.26 | 1,384,080 |
2017-03-21 | $56.16 | $56.48 | $55.86 | $56.30 | $30.98 | 988,350 |
2017-03-20 | $55.01 | $56.22 | $55.00 | $56.19 | $30.92 | 1,023,510 |
2017-03-17 | $57.65 | $57.65 | $55.08 | $55.19 | $30.37 | 1,870,440 |
2017-03-16 | $56.87 | $58.21 | $56.87 | $57.55 | $31.67 | 2,085,410 |
2017-03-15 | $55.82 | $58.57 | $55.82 | $56.85 | $31.29 | 3,204,830 |
2017-03-14 | $55.55 | $56.29 | $55.00 | $55.74 | $30.68 | 1,659,970 |
2017-03-13 | $54.20 | $56.00 | $53.07 | $56.00 | $30.82 | 2,005,950 |
2017-03-10 | $53.60 | $54.62 | $53.13 | $54.37 | $29.92 | 1,351,890 |
2017-03-09 | $53.40 | $53.98 | $52.76 | $53.50 | $29.44 | 1,214,720 |
2017-03-08 | $55.69 | $55.69 | $53.55 | $53.82 | $29.62 | 2,175,770 |
2017-03-07 | $54.50 | $56.21 | $54.15 | $55.50 | $30.54 | 2,427,780 |
2017-03-06 | $55.10 | $56.20 | $54.65 | $54.79 | $30.15 | 1,458,570 |
2017-03-03 | $56.73 | $56.73 | $54.49 | $54.49 | $29.99 | 2,291,610 |
2017-03-02 | $58.19 | $58.19 | $54.90 | $56.00 | $30.82 | 3,069,910 |
2017-03-01 | $51.25 | $56.39 | $50.69 | $56.39 | $31.03 | 2,096,680 |
2017-02-28 | $51.19 | $51.30 | $50.22 | $51.26 | $28.21 | 607,130 |
2017-02-27 | $51.50 | $51.60 | $50.65 | $51.18 | $28.17 | 783,020 |
2017-02-24 | $50.37 | $51.98 | $50.03 | $51.35 | $28.26 | 1,036,740 |
2017-02-23 | $49.95 | $50.49 | $49.50 | $50.37 | $27.72 | 732,790 |
2017-02-22 | $49.82 | $50.90 | $49.44 | $49.97 | $27.50 | 733,880 |
2017-02-21 | $49.22 | $50.08 | $48.78 | $49.80 | $27.41 | 550,700 |
2017-02-20 | $49.53 | $49.91 | $47.82 | $49.08 | $27.01 | 750,360 |
2017-02-17 | $50.65 | $51.37 | $49.18 | $49.30 | $27.13 | 903,310 |
2017-02-16 | $51.10 | $51.47 | $50.05 | $50.66 | $27.88 | 899,590 |
2017-02-15 | $51.63 | $53.30 | $51.08 | $51.39 | $28.28 | 1,547,750 |
2017-02-14 | $50.18 | $53.90 | $49.81 | $51.85 | $28.53 | 2,068,470 |
2017-02-13 | $48.50 | $50.27 | $47.51 | $50.20 | $27.63 | 1,668,460 |
2017-02-10 | $50.11 | $50.40 | $48.51 | $48.62 | $26.76 | 1,071,520 |
2017-02-09 | $49.17 | $50.27 | $48.90 | $49.90 | $27.46 | 1,653,120 |
2017-02-08 | $48.05 | $49.02 | $46.92 | $48.86 | $26.89 | 1,435,000 |
2017-02-07 | $49.00 | $49.35 | $47.81 | $48.35 | $26.61 | 960,850 |
2017-02-06 | $48.15 | $49.58 | $48.07 | $49.29 | $27.13 | 1,533,960 |
2017-02-03 | $48.58 | $48.68 | $47.81 | $48.07 | $26.45 | 324,090 |
2017-02-02 | $48.57 | $48.57 | $48.57 | $48.57 | $26.73 | 0 |
2017-02-01 | $48.57 | $48.57 | $48.57 | $48.57 | $26.73 | 0 |
2017-01-31 | $48.57 | $48.57 | $48.57 | $48.57 | $26.73 | 0 |
2017-01-30 | $48.57 | $48.57 | $48.57 | $48.57 | $26.73 | 0 |
2017-01-27 | $48.57 | $48.57 | $48.57 | $48.57 | $26.73 | 0 |
2017-01-26 | $48.58 | $49.49 | $48.22 | $48.57 | $26.73 | 636,330 |
2017-01-25 | $47.35 | $48.60 | $47.35 | $48.22 | $26.54 | 595,030 |
2017-01-24 | $48.28 | $48.72 | $47.50 | $47.65 | $26.22 | 547,440 |
2017-01-23 | $48.23 | $49.87 | $48.10 | $48.35 | $26.61 | 890,360 |
2017-01-20 | $46.02 | $49.29 | $44.10 | $48.36 | $26.61 | 817,640 |
2017-01-19 | $46.30 | $48.13 | $45.51 | $46.93 | $25.83 | 830,340 |
2017-01-18 | $47.37 | $47.64 | $46.31 | $46.35 | $25.51 | 676,040 |
2017-01-17 | $46.68 | $48.79 | $44.13 | $48.15 | $26.50 | 1,094,210 |
2017-01-16 | $49.50 | $50.05 | $45.31 | $46.70 | $25.70 | 1,152,800 |
2017-01-13 | $54.40 | $54.40 | $49.70 | $50.32 | $27.69 | 1,232,660 |
2017-01-12 | $54.50 | $55.34 | $53.89 | $54.04 | $29.74 | 543,950 |
2017-01-11 | $57.00 | $57.11 | $54.51 | $54.58 | $30.04 | 629,650 |
2017-01-10 | $57.07 | $57.68 | $56.50 | $57.04 | $31.39 | 626,150 |
2017-01-09 | $58.47 | $58.89 | $56.56 | $56.60 | $31.15 | 844,400 |
2017-01-06 | $60.34 | $60.34 | $58.02 | $58.46 | $32.17 | 699,300 |
2017-01-05 | $61.80 | $61.99 | $60.10 | $60.45 | $33.27 | 548,630 |
2017-01-04 | $61.45 | $62.12 | $60.80 | $61.73 | $33.97 | 606,580 |
2017-01-03 | $60.60 | $61.64 | $60.15 | $61.16 | $33.66 | 596,560 |
2017-01-02 | $60.30 | $60.30 | $60.30 | $60.30 | $33.18 | 0 |
2016-12-30 | $60.20 | $60.79 | $59.78 | $60.30 | $33.18 | 404,800 |
2016-12-29 | $60.05 | $60.93 | $59.80 | $60.28 | $33.17 | 745,370 |
2016-12-28 | $59.50 | $60.44 | $59.42 | $60.15 | $33.10 | 723,940 |
2016-12-27 | $60.37 | $60.37 | $59.31 | $59.60 | $32.80 | 625,700 |
2016-12-26 | $60.60 | $60.86 | $57.77 | $60.67 | $33.39 | 1,131,240 |
2016-12-23 | $63.00 | $65.00 | $60.60 | $60.99 | $33.56 | 944,190 |
2016-12-22 | $61.90 | $64.49 | $61.00 | $63.30 | $34.84 | 1,186,630 |
2016-12-21 | $61.48 | $62.19 | $61.20 | $62.00 | $34.12 | 641,630 |
2016-12-20 | $60.83 | $61.92 | $60.70 | $61.44 | $33.81 | 565,370 |
2016-12-19 | $61.95 | $62.00 | $60.60 | $60.85 | $33.49 | 556,770 |
2016-12-16 | $61.99 | $62.37 | $61.00 | $61.95 | $34.09 | 776,300 |
2016-12-15 | $60.69 | $62.45 | $60.40 | $62.05 | $34.15 | 1,259,510 |
2016-12-14 | $62.30 | $62.30 | $60.54 | $60.76 | $33.44 | 817,990 |
2016-12-13 | $62.19 | $62.80 | $60.36 | $62.22 | $34.24 | 1,012,810 |
2016-12-12 | $69.00 | $69.78 | $62.22 | $62.23 | $34.25 | 1,356,750 |
2016-12-09 | $70.06 | $70.39 | $68.91 | $69.13 | $38.04 | 692,800 |
2016-12-08 | $72.40 | $72.41 | $70.00 | $70.06 | $38.56 | 947,190 |
2016-12-07 | $72.50 | $72.98 | $70.98 | $72.44 | $39.87 | 824,670 |
2016-12-06 | $72.26 | $73.32 | $71.81 | $72.53 | $39.92 | 483,500 |
2016-12-05 | $71.00 | $72.79 | $69.59 | $72.26 | $39.77 | 714,010 |
2016-12-02 | $75.80 | $76.45 | $71.22 | $72.00 | $39.62 | 1,443,630 |
2016-12-01 | $75.08 | $76.49 | $74.35 | $75.75 | $41.69 | 1,134,900 |
2016-11-30 | $73.72 | $75.88 | $73.72 | $75.07 | $41.31 | 1,642,230 |
2016-11-29 | $75.67 | $76.43 | $73.70 | $73.71 | $40.56 | 1,555,340 |
2016-11-28 | $78.50 | $79.22 | $75.60 | $75.67 | $41.64 | 1,668,000 |
2016-11-25 | $77.88 | $79.49 | $75.03 | $79.41 | $43.70 | 2,025,190 |
2016-11-24 | $78.70 | $81.30 | $78.20 | $79.02 | $43.49 | 1,723,430 |
2016-11-23 | $80.28 | $80.28 | $77.90 | $79.10 | $43.53 | 1,540,070 |
2016-11-22 | $80.30 | $83.74 | $79.28 | $80.13 | $44.10 | 3,290,770 |
2016-11-21 | $77.06 | $79.90 | $76.22 | $78.80 | $43.37 | 2,214,870 |
2016-11-18 | $74.99 | $77.37 | $74.00 | $77.10 | $42.43 | 2,066,870 |
2016-11-17 | $76.12 | $76.40 | $73.61 | $73.89 | $40.66 | 1,421,480 |
2016-11-16 | $78.99 | $79.68 | $76.50 | $76.50 | $42.10 | 1,242,290 |
2016-11-15 | $80.00 | $80.60 | $77.53 | $78.79 | $43.36 | 1,584,990 |
2016-11-14 | $77.99 | $80.70 | $75.70 | $79.80 | $43.92 | 2,560,230 |
2016-11-11 | $77.81 | $79.08 | $76.48 | $78.04 | $42.95 | 2,252,930 |
2016-11-10 | $77.81 | $79.98 | $77.50 | $78.55 | $43.23 | 3,096,230 |
2016-11-09 | $75.40 | $78.20 | $73.70 | $76.70 | $42.21 | 2,914,890 |
2016-11-08 | $74.55 | $75.48 | $73.82 | $75.30 | $41.44 | 1,312,350 |
2016-11-07 | $74.45 | $76.39 | $73.68 | $74.23 | $40.85 | 1,752,390 |
2016-11-04 | $73.00 | $75.30 | $72.71 | $74.45 | $40.97 | 1,942,470 |
2016-11-03 | $72.10 | $74.89 | $71.61 | $72.98 | $40.16 | 1,763,920 |
2016-11-02 | $72.01 | $72.93 | $71.56 | $72.30 | $39.79 | 1,108,690 |
2016-11-01 | $70.50 | $72.63 | $70.38 | $72.17 | $39.72 | 1,229,080 |
2016-10-31 | $72.42 | $72.43 | $69.88 | $70.06 | $38.56 | 0 |
2016-10-28 | $74.80 | $75.26 | $72.66 | $72.81 | $40.07 | 1,522,550 |
2016-10-27 | $73.19 | $74.80 | $73.19 | $74.30 | $40.89 | 1,336,540 |
2016-10-26 | $75.50 | $76.50 | $74.30 | $74.42 | $40.96 | 1,920,240 |
2016-10-25 | $74.18 | $75.88 | $73.60 | $75.00 | $41.27 | 2,163,030 |
2016-10-24 | $74.07 | $74.69 | $73.50 | $74.18 | $40.82 | 1,439,200 |
2016-10-21 | $74.10 | $74.65 | $72.04 | $74.21 | $40.84 | 2,351,750 |
2016-10-20 | $72.69 | $75.50 | $72.51 | $74.95 | $41.25 | 2,538,170 |
2016-10-19 | $72.20 | $73.80 | $71.87 | $72.72 | $40.02 | 1,346,280 |
2016-10-18 | $70.53 | $72.17 | $70.09 | $72.06 | $39.66 | 1,168,790 |
2016-10-17 | $73.40 | $73.98 | $70.51 | $70.99 | $39.07 | 1,652,360 |
2016-10-14 | $72.00 | $75.80 | $72.00 | $73.25 | $40.31 | 2,107,390 |
2016-10-13 | $73.10 | $73.45 | $71.45 | $72.31 | $39.79 | 1,601,300 |
2016-10-12 | $70.09 | $74.00 | $69.43 | $73.75 | $40.59 | 2,888,950 |
2016-10-11 | $70.44 | $71.11 | $69.82 | $70.80 | $38.96 | 1,383,330 |
2016-10-10 | $68.30 | $70.89 | $68.01 | $70.31 | $38.69 | 1,553,130 |
2016-10-07 | $67.78 | $67.78 | $67.78 | $67.78 | $37.30 | 0 |
2016-10-06 | $67.78 | $67.78 | $67.78 | $67.78 | $37.30 | 0 |
2016-10-05 | $67.78 | $67.78 | $67.78 | $67.78 | $37.30 | 0 |
2016-10-04 | $67.78 | $67.78 | $67.78 | $67.78 | $37.30 | 0 |
2016-10-03 | $67.78 | $67.78 | $67.78 | $67.78 | $37.30 | 0 |
2016-09-30 | $68.41 | $68.44 | $67.51 | $67.78 | $37.30 | 903,110 |
2016-09-29 | $68.31 | $69.78 | $67.30 | $68.40 | $37.64 | 1,444,320 |
2016-09-28 | $68.69 | $69.56 | $67.75 | $67.80 | $37.31 | 1,213,690 |
2016-09-27 | $67.12 | $68.90 | $67.08 | $68.65 | $37.78 | 1,471,220 |
2016-09-26 | $73.02 | $73.02 | $67.25 | $67.32 | $37.05 | 2,463,670 |
2016-09-23 | $77.30 | $78.20 | $73.83 | $73.90 | $40.67 | 2,521,580 |
2016-09-22 | $79.89 | $79.89 | $77.56 | $77.58 | $42.69 | 1,598,000 |
2016-09-21 | $78.54 | $79.95 | $77.88 | $78.09 | $42.97 | 1,641,820 |
2016-09-20 | $80.00 | $80.80 | $78.26 | $79.10 | $43.53 | 1,253,100 |
2016-09-19 | $76.50 | $82.88 | $76.50 | $79.84 | $43.94 | 2,411,330 |
2016-09-16 | $76.42 | $76.42 | $76.42 | $76.42 | $42.06 | 0 |
2016-09-15 | $76.42 | $76.42 | $76.42 | $76.42 | $42.06 | 0 |
2016-09-14 | $75.80 | $77.88 | $75.61 | $76.42 | $42.06 | 1,143,560 |
2016-09-13 | $77.98 | $78.26 | $76.90 | $77.19 | $42.48 | 1,235,890 |
2016-09-12 | $76.91 | $78.50 | $76.01 | $77.05 | $42.40 | 1,628,670 |
2016-09-09 | $80.66 | $81.30 | $79.00 | $79.49 | $43.75 | 2,030,210 |
2016-09-08 | $82.02 | $83.20 | $80.20 | $81.29 | $44.74 | 2,364,580 |
2016-09-07 | $84.70 | $85.96 | $82.30 | $82.31 | $45.30 | 2,934,630 |
2016-09-06 | $80.90 | $86.16 | $80.10 | $85.50 | $47.05 | 4,117,810 |
2016-09-05 | $89.98 | $90.19 | $81.85 | $82.54 | $45.42 | 5,975,540 |
2016-09-02 | $86.26 | $92.18 | $84.00 | $90.80 | $49.97 | 5,562,190 |
2016-09-01 | $87.10 | $93.00 | $87.01 | $87.16 | $47.97 | 5,672,410 |
2016-08-31 | $83.00 | $88.71 | $80.01 | $86.67 | $47.70 | 5,392,380 |
2016-08-30 | $80.88 | $86.38 | $80.57 | $84.19 | $46.33 | 4,382,850 |
2016-08-29 | $80.03 | $82.01 | $79.01 | $80.39 | $44.24 | 2,301,920 |
2016-08-26 | $85.00 | $86.30 | $81.11 | $81.20 | $44.69 | 3,447,670 |
2016-08-25 | $82.90 | $86.67 | $80.60 | $84.62 | $46.57 | 4,286,570 |
2016-08-24 | $88.63 | $89.28 | $84.85 | $85.50 | $47.05 | 4,144,100 |
2016-08-23 | $87.33 | $89.97 | $86.76 | $88.86 | $48.90 | 4,018,340 |
2016-08-22 | $92.92 | $95.54 | $86.56 | $86.70 | $47.71 | 5,386,850 |
2016-08-19 | $98.00 | $98.50 | $92.80 | $93.57 | $51.49 | 7,014,900 |
2016-08-18 | $91.42 | $99.97 | $91.40 | $99.97 | $55.02 | 9,975,540 |
2016-08-17 | $88.80 | $90.88 | $86.00 | $90.88 | $50.01 | 5,801,400 |
2016-08-16 | $89.58 | $93.38 | $88.80 | $89.90 | $49.47 | 6,599,210 |
2016-08-15 | $88.12 | $93.43 | $88.12 | $90.70 | $49.91 | 6,964,910 |
2016-08-12 | $81.58 | $88.98 | $81.58 | $88.11 | $48.49 | 5,845,270 |
2016-08-11 | $86.00 | $90.55 | $83.10 | $83.40 | $45.90 | 6,518,590 |
2016-08-10 | $83.30 | $91.00 | $82.50 | $87.73 | $48.28 | 8,231,360 |
2016-08-09 | $77.77 | $84.00 | $77.40 | $83.56 | $45.99 | 6,205,560 |
2016-08-08 | $80.00 | $80.48 | $75.30 | $78.10 | $42.98 | 4,603,960 |
2016-08-05 | $84.12 | $85.20 | $80.76 | $81.60 | $44.91 | 5,307,430 |
2016-08-04 | $85.28 | $88.39 | $83.36 | $84.99 | $46.77 | 7,573,780 |
2016-08-03 | $78.55 | $88.60 | $77.50 | $87.17 | $47.97 | 9,339,200 |
2016-08-02 | $80.88 | $85.00 | $77.32 | $80.60 | $44.36 | 6,767,780 |
2016-08-01 | $82.00 | $82.10 | $75.10 | $80.30 | $44.19 | 6,994,980 |
2016-07-29 | $79.00 | $87.98 | $77.00 | $82.60 | $45.46 | 10,544,280 |
2016-07-28 | $78.28 | $81.65 | $75.02 | $80.98 | $44.57 | 11,345,700 |
2016-07-27 | $74.45 | $74.45 | $74.45 | $74.45 | $40.97 | 203,800 |
2016-07-26 | $67.68 | $67.68 | $67.68 | $67.68 | $37.25 | 87,300 |
2016-07-25 | $61.53 | $61.53 | $61.53 | $61.53 | $33.86 | 96,410 |
2016-07-22 | $55.94 | $55.94 | $55.94 | $55.94 | $30.79 | 54,600 |
2016-07-21 | $50.85 | $50.85 | $50.85 | $50.85 | $27.98 | 14,970 |
2016-07-20 | $46.23 | $46.23 | $46.23 | $46.23 | $25.44 | 9,300 |
2016-07-19 | $42.03 | $42.03 | $42.03 | $42.03 | $23.13 | 7,650 |
2016-07-18 | $38.21 | $38.21 | $38.21 | $38.21 | $21.03 | 7,100 |
2016-07-15 | $34.74 | $34.74 | $34.74 | $34.74 | $19.12 | 6,500 |
2016-07-14 | $31.58 | $31.58 | $31.58 | $31.58 | $17.38 | 5,200 |
2016-07-13 | $28.71 | $28.71 | $28.71 | $28.71 | $15.80 | 4,100 |
2016-07-12 | $26.10 | $26.10 | $26.10 | $26.10 | $14.36 | 3,100 |
2016-07-11 | $23.73 | $23.73 | $23.73 | $23.73 | $13.06 | 2,000 |
2016-07-08 | $21.57 | $21.57 | $21.57 | $21.57 | $11.87 | 3,100 |
2016-07-07 | $19.61 | $19.61 | $19.61 | $19.61 | $10.79 | 2,000 |
2016-07-06 | $17.83 | $17.83 | $17.83 | $17.83 | $9.81 | 1,000 |
2016-07-05 | $13.51 | $16.21 | $13.51 | $16.21 | $8.92 | 4,600 |
AMSKY Technology Company Ltd (300521) News Headlines
Recent AMSKY Technology Company Ltd (300521) News
Similar Companies to AMSKY Technology Company Ltd (300521) 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 | -- | -- | -- |