Guangdong High Dream Intellectualized Machinery Company Ltd (300720) Exchange: SHE
Data as of July 17, 2025
$21.08 ($-0.12) -0.57%
Guangdong High Dream Intellectualized Machinery Company Ltd - Daily Information
Click for more stock information on Guangdong High Dream Intellectualized Machinery Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $21.24 |
Previous Close | $21.08 |
High | $21.58 |
Low | $20.98 |
Adjusted Open | $21.24 |
Previous Adjusted Close | $21.08 |
Adjusted High | $21.58 |
Adjusted Low | $20.98 |
About Guangdong High Dream Intellectualized Machinery Company Ltd (300720)
Invest in Guangdong High Dream Intellectualized Machinery Company Ltd (300720)
Historical Stock Data for Guangdong High Dream Intellectualized Machinery Company Ltd (300720)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $21.24 | $21.58 | $20.98 | $21.08 | $21.08 | 2,128,230 |
2025-07-08 | $21.10 | $21.39 | $21.01 | $21.20 | $21.20 | 1,958,690 |
2025-07-07 | $20.96 | $21.20 | $20.80 | $21.07 | $21.07 | 2,078,850 |
2025-07-04 | $21.73 | $21.73 | $21.02 | $21.06 | $21.06 | 3,201,860 |
2025-07-03 | $21.97 | $22.20 | $21.68 | $21.73 | $21.73 | 2,409,200 |
2025-07-02 | $22.05 | $22.64 | $21.75 | $21.82 | $21.82 | 4,174,300 |
2025-07-01 | $21.86 | $22.16 | $21.25 | $22.11 | $22.11 | 5,607,950 |
2025-06-30 | $23.26 | $23.30 | $21.70 | $21.90 | $21.90 | 9,731,000 |
2025-06-27 | $22.04 | $23.43 | $22.04 | $23.07 | $23.07 | 7,329,930 |
2025-06-26 | $22.45 | $22.45 | $21.93 | $22.04 | $22.04 | 2,596,600 |
2025-06-25 | $21.83 | $22.19 | $21.70 | $22.09 | $22.09 | 3,542,690 |
2025-06-24 | $21.03 | $22.05 | $21.03 | $21.83 | $21.83 | 4,291,080 |
2025-06-23 | $21.00 | $21.39 | $20.82 | $20.98 | $20.98 | 3,596,340 |
2025-06-20 | $20.57 | $22.30 | $19.86 | $21.44 | $21.44 | 6,718,030 |
2025-06-19 | $20.81 | $21.04 | $20.32 | $20.45 | $20.45 | 2,286,680 |
2025-06-18 | $21.15 | $21.66 | $20.74 | $20.95 | $20.95 | 2,134,350 |
2025-06-17 | $21.29 | $21.44 | $20.88 | $21.06 | $21.06 | 2,028,700 |
2025-06-13 | $22.35 | $22.38 | $21.28 | $21.28 | $21.28 | 3,289,750 |
2025-06-12 | $22.06 | $22.46 | $21.89 | $22.33 | $22.33 | 2,672,150 |
2025-06-11 | $21.86 | $22.20 | $21.77 | $22.05 | $22.05 | 2,485,850 |
2025-06-10 | $21.99 | $22.50 | $21.44 | $21.86 | $21.86 | 3,699,560 |
2025-06-09 | $22.05 | $22.23 | $21.91 | $21.95 | $21.95 | 2,607,740 |
2025-06-06 | $22.75 | $22.76 | $21.92 | $22.01 | $22.01 | 3,910,620 |
2025-06-05 | $22.27 | $23.00 | $22.16 | $22.60 | $22.60 | 4,912,050 |
2025-06-04 | $22.08 | $22.73 | $21.81 | $22.15 | $22.15 | 4,246,250 |
2025-06-03 | $21.88 | $22.61 | $21.71 | $22.09 | $22.09 | 4,849,170 |
2025-05-30 | $21.52 | $22.00 | $21.39 | $21.90 | $21.90 | 2,433,300 |
2025-05-29 | $21.33 | $21.93 | $21.32 | $21.58 | $21.58 | 2,697,000 |
2025-05-28 | $21.46 | $21.72 | $21.26 | $21.35 | $21.35 | 1,598,200 |
2025-05-27 | $21.60 | $21.78 | $21.41 | $21.45 | $21.45 | 1,530,700 |
2025-05-26 | $21.51 | $21.82 | $21.21 | $21.64 | $21.64 | 2,375,940 |
2025-05-23 | $21.49 | $22.28 | $21.40 | $21.64 | $21.64 | 3,460,100 |
2025-05-22 | $21.90 | $22.03 | $21.49 | $21.50 | $21.50 | 2,430,600 |
2025-05-21 | $22.40 | $22.40 | $21.80 | $21.96 | $21.96 | 3,527,300 |
2025-05-20 | $22.85 | $22.85 | $22.08 | $22.45 | $22.45 | 4,398,700 |
2025-05-19 | $21.52 | $22.63 | $21.50 | $22.58 | $22.58 | 6,962,980 |
2025-05-16 | $21.38 | $21.66 | $21.28 | $21.51 | $21.51 | 2,872,850 |
2025-05-15 | $21.32 | $21.99 | $21.28 | $21.46 | $21.46 | 4,747,450 |
2025-05-14 | $21.50 | $21.50 | $20.73 | $21.40 | $21.40 | 4,909,010 |
2025-05-13 | $20.98 | $22.28 | $20.98 | $21.13 | $21.13 | 6,871,640 |
2025-05-12 | $20.62 | $20.90 | $20.53 | $20.77 | $20.77 | 2,131,150 |
2025-05-09 | $20.92 | $20.93 | $20.32 | $20.51 | $20.51 | 2,348,020 |
2025-05-08 | $20.91 | $21.03 | $20.75 | $20.84 | $20.84 | 3,095,300 |
2025-05-07 | $21.00 | $21.30 | $20.72 | $20.90 | $20.90 | 3,164,780 |
2025-05-06 | $20.80 | $20.90 | $20.57 | $20.86 | $20.86 | 2,822,500 |
2025-04-30 | $20.09 | $20.64 | $19.94 | $20.60 | $20.60 | 3,187,000 |
2025-04-29 | $20.00 | $20.49 | $19.95 | $20.07 | $20.07 | 2,876,000 |
2025-04-28 | $20.36 | $20.56 | $19.91 | $19.97 | $19.97 | 3,260,000 |
2025-04-25 | $19.85 | $20.43 | $19.85 | $20.35 | $20.35 | 3,709,310 |
2025-04-24 | $19.70 | $20.14 | $19.55 | $20.03 | $20.03 | 4,763,310 |
2025-04-23 | $19.61 | $19.90 | $19.42 | $19.70 | $19.70 | 4,267,830 |
2025-04-22 | $18.77 | $19.87 | $18.75 | $19.61 | $19.61 | 5,859,840 |
2025-04-21 | $18.08 | $19.20 | $18.01 | $18.87 | $18.87 | 4,549,800 |
2025-04-18 | $18.25 | $18.49 | $17.91 | $18.06 | $18.06 | 2,239,180 |
2025-04-17 | $18.24 | $18.56 | $18.05 | $18.19 | $18.19 | 1,916,820 |
2025-04-16 | $18.58 | $18.70 | $17.92 | $18.25 | $18.25 | 2,671,050 |
2025-04-15 | $18.74 | $18.93 | $18.48 | $18.69 | $18.69 | 2,874,710 |
2025-04-14 | $18.59 | $18.96 | $18.54 | $18.65 | $18.65 | 4,513,680 |
2025-04-11 | $17.85 | $18.60 | $17.71 | $18.44 | $18.44 | 4,858,310 |
2025-04-10 | $17.98 | $18.42 | $17.81 | $17.97 | $17.97 | 5,409,400 |
2025-04-09 | $16.70 | $17.89 | $15.70 | $17.64 | $17.64 | 6,417,050 |
2025-04-08 | $17.02 | $17.71 | $16.70 | $17.12 | $17.12 | 5,092,000 |
2025-04-07 | $19.00 | $19.00 | $16.41 | $16.73 | $16.73 | 8,421,020 |
2025-04-03 | $20.69 | $20.95 | $20.02 | $20.23 | $20.23 | 4,239,300 |
2025-04-02 | $20.74 | $21.42 | $20.73 | $20.94 | $20.94 | 3,717,370 |
2025-04-01 | $20.88 | $21.44 | $20.83 | $20.88 | $20.88 | 5,201,250 |
2025-03-31 | $20.48 | $21.00 | $20.28 | $20.90 | $20.90 | 5,608,550 |
2025-03-28 | $20.48 | $20.76 | $20.23 | $20.49 | $20.49 | 5,016,740 |
2025-03-27 | $21.27 | $21.27 | $20.50 | $20.54 | $20.54 | 6,202,040 |
2025-03-26 | $21.25 | $21.75 | $21.18 | $21.30 | $21.30 | 5,638,430 |
2025-03-25 | $21.81 | $21.91 | $21.02 | $21.20 | $21.20 | 6,289,430 |
2025-03-24 | $22.43 | $22.59 | $21.02 | $21.75 | $21.75 | 8,904,710 |
2025-03-21 | $23.48 | $23.59 | $22.21 | $22.21 | $22.21 | 13,670,170 |
2025-03-20 | $25.44 | $25.77 | $23.95 | $24.18 | $24.18 | 18,822,850 |
2025-03-19 | $26.77 | $28.20 | $25.65 | $25.78 | $25.78 | 24,409,690 |
2025-03-18 | $26.00 | $29.50 | $23.90 | $26.96 | $26.96 | 32,235,180 |
2025-03-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2,448,550 |
2025-03-14 | $20.48 | $20.80 | $20.42 | $20.54 | $20.54 | 3,151,700 |
2025-03-13 | $20.77 | $20.85 | $20.19 | $20.47 | $20.47 | 2,423,380 |
2025-03-12 | $21.15 | $21.30 | $20.70 | $20.76 | $20.76 | 2,702,330 |
2025-03-11 | $21.07 | $21.28 | $20.76 | $21.26 | $21.26 | 2,732,880 |
2025-03-10 | $21.48 | $21.86 | $21.10 | $21.25 | $21.25 | 3,943,990 |
2025-03-07 | $21.19 | $22.28 | $21.10 | $21.35 | $21.35 | 4,242,170 |
2025-03-06 | $21.38 | $21.42 | $21.00 | $21.31 | $21.31 | 4,484,860 |
2025-03-05 | $21.00 | $21.34 | $20.77 | $21.33 | $21.33 | 5,046,490 |
2025-03-04 | $19.50 | $21.12 | $19.50 | $21.06 | $21.06 | 5,562,540 |
2025-03-03 | $19.69 | $19.87 | $19.51 | $19.64 | $19.64 | 2,821,880 |
2025-02-28 | $20.30 | $20.35 | $19.48 | $19.69 | $19.69 | 3,359,980 |
2025-02-27 | $20.78 | $20.88 | $19.86 | $20.35 | $20.35 | 4,792,390 |
2025-02-26 | $21.09 | $21.19 | $20.56 | $20.77 | $20.77 | 5,683,380 |
2025-02-25 | $20.72 | $21.78 | $20.30 | $21.09 | $21.09 | 9,187,690 |
2025-02-24 | $19.48 | $21.36 | $19.37 | $20.78 | $20.78 | 9,922,450 |
2025-02-20 | $18.49 | $19.58 | $18.24 | $19.27 | $19.27 | 6,476,780 |
2025-02-19 | $18.00 | $18.57 | $17.94 | $18.49 | $18.49 | 3,664,380 |
2025-02-18 | $18.66 | $18.74 | $18.00 | $18.02 | $18.02 | 3,494,740 |
2025-02-17 | $18.80 | $19.12 | $18.46 | $18.65 | $18.65 | 4,311,050 |
2025-02-14 | $18.42 | $18.70 | $17.97 | $18.46 | $18.46 | 4,294,860 |
2025-02-13 | $19.02 | $19.08 | $18.46 | $18.47 | $18.47 | 2,744,300 |
2025-02-12 | $18.88 | $19.16 | $18.80 | $19.02 | $19.02 | 2,442,500 |
2025-02-11 | $19.02 | $19.15 | $18.72 | $18.98 | $18.98 | 2,201,540 |
2025-02-10 | $19.20 | $19.25 | $18.80 | $19.12 | $19.12 | 2,339,200 |
2025-02-07 | $19.11 | $19.30 | $18.73 | $19.09 | $19.09 | 4,458,580 |
2025-02-06 | $17.81 | $19.13 | $17.71 | $19.12 | $19.12 | 4,574,330 |
2025-02-05 | $18.18 | $18.28 | $17.70 | $17.79 | $17.79 | 2,277,700 |
2025-01-27 | $18.40 | $18.60 | $17.88 | $18.00 | $18.00 | 2,488,080 |
2025-01-24 | $18.05 | $18.43 | $17.80 | $18.31 | $18.31 | 3,309,730 |
2025-01-23 | $18.27 | $18.68 | $18.20 | $18.22 | $18.22 | 3,148,610 |
2025-01-22 | $18.47 | $18.49 | $18.05 | $18.26 | $18.26 | 2,241,250 |
2025-01-21 | $18.65 | $18.86 | $18.30 | $18.65 | $18.65 | 2,160,480 |
2025-01-20 | $18.18 | $19.05 | $18.18 | $18.58 | $18.58 | 3,763,400 |
2025-01-17 | $18.05 | $18.28 | $17.85 | $18.05 | $18.05 | 1,639,300 |
2025-01-16 | $18.39 | $18.67 | $17.80 | $18.08 | $18.08 | 2,848,060 |
2025-01-15 | $18.30 | $18.99 | $17.96 | $18.33 | $18.33 | 5,117,800 |
2025-01-14 | $17.33 | $18.20 | $17.22 | $18.20 | $18.20 | 3,676,400 |
2025-01-13 | $16.49 | $17.41 | $16.13 | $17.33 | $17.33 | 3,119,370 |
2025-01-09 | $17.01 | $17.51 | $16.76 | $17.26 | $17.26 | 2,094,580 |
2025-01-08 | $17.28 | $17.41 | $16.45 | $17.17 | $17.17 | 2,205,400 |
2025-01-07 | $16.50 | $17.28 | $16.36 | $17.28 | $17.28 | 3,056,880 |
2025-01-06 | $16.28 | $16.68 | $15.57 | $16.44 | $16.44 | 2,477,280 |
2025-01-03 | $17.01 | $17.14 | $16.04 | $16.28 | $16.28 | 3,561,170 |
2025-01-02 | $17.58 | $17.81 | $16.70 | $17.02 | $17.02 | 3,305,020 |
2024-12-31 | $18.36 | $18.76 | $17.55 | $17.56 | $17.56 | 3,743,280 |
2024-12-30 | $18.91 | $19.00 | $17.97 | $18.31 | $18.31 | 4,412,760 |
2024-12-27 | $17.87 | $19.11 | $17.53 | $18.84 | $18.84 | 7,005,180 |
2024-12-26 | $17.91 | $18.35 | $17.50 | $17.70 | $17.70 | 3,234,390 |
2024-12-25 | $18.68 | $18.77 | $17.60 | $17.78 | $17.78 | 4,148,440 |
2024-12-24 | $19.04 | $19.04 | $18.20 | $18.74 | $18.74 | 3,214,860 |
2024-12-23 | $20.80 | $20.80 | $18.50 | $18.78 | $18.78 | 6,930,390 |
2024-12-20 | $20.72 | $21.24 | $20.50 | $20.88 | $20.88 | 3,137,580 |
2024-12-19 | $20.30 | $21.25 | $20.10 | $20.72 | $20.72 | 3,476,720 |
2024-12-18 | $20.88 | $21.13 | $20.29 | $20.70 | $20.70 | 3,701,650 |
2024-12-17 | $21.95 | $22.16 | $20.67 | $20.88 | $20.88 | 5,436,330 |
2024-12-16 | $23.08 | $24.13 | $21.80 | $22.16 | $22.16 | 7,636,370 |
2024-12-13 | $23.50 | $23.87 | $22.50 | $22.98 | $22.98 | 8,234,400 |
2024-12-12 | $22.99 | $23.53 | $22.41 | $23.18 | $23.18 | 9,150,880 |
2024-12-11 | $20.61 | $23.86 | $20.32 | $23.19 | $23.19 | 15,127,060 |
2024-12-10 | $22.00 | $22.00 | $20.60 | $20.80 | $20.80 | 11,293,600 |
2024-12-09 | $20.00 | $22.50 | $19.88 | $21.13 | $21.13 | 12,397,330 |
2024-12-06 | $19.44 | $20.04 | $18.82 | $20.00 | $20.00 | 6,684,850 |
2024-12-05 | $19.30 | $20.40 | $19.09 | $19.50 | $19.50 | 8,497,430 |
2024-12-04 | $18.69 | $19.99 | $18.60 | $19.36 | $19.36 | 8,876,270 |
2024-12-03 | $19.45 | $19.50 | $18.40 | $18.81 | $18.81 | 5,987,090 |
2024-12-02 | $18.85 | $19.46 | $18.73 | $19.32 | $19.32 | 8,123,550 |
2024-11-29 | $19.02 | $19.25 | $18.51 | $19.00 | $19.00 | 7,997,650 |
2024-11-28 | $17.82 | $19.30 | $17.68 | $19.29 | $19.29 | 11,117,590 |
2024-11-27 | $17.66 | $17.81 | $17.02 | $17.81 | $17.81 | 2,948,210 |
2024-11-26 | $17.72 | $18.18 | $17.63 | $17.82 | $17.82 | 2,575,030 |
2024-11-25 | $17.70 | $18.00 | $17.30 | $17.90 | $17.90 | 3,136,980 |
2024-11-22 | $18.51 | $18.78 | $17.71 | $17.80 | $17.80 | 5,373,630 |
2024-11-21 | $18.66 | $18.94 | $18.22 | $18.60 | $18.60 | 4,324,560 |
2024-11-20 | $17.63 | $18.88 | $17.63 | $18.77 | $18.77 | 5,685,130 |
2024-11-19 | $17.08 | $17.73 | $17.03 | $17.72 | $17.72 | 3,080,420 |
2024-11-18 | $17.24 | $18.09 | $16.72 | $17.26 | $17.26 | 5,731,130 |
2024-11-15 | $17.93 | $18.35 | $17.13 | $17.17 | $17.17 | 5,435,420 |
2024-11-14 | $18.32 | $18.58 | $17.88 | $18.10 | $18.10 | 5,715,270 |
2024-11-13 | $19.13 | $19.13 | $17.73 | $18.50 | $18.50 | 8,570,510 |
2024-11-12 | $18.30 | $19.25 | $18.02 | $19.25 | $19.25 | 9,453,680 |
2024-11-11 | $18.21 | $18.70 | $18.03 | $18.24 | $18.24 | 5,297,190 |
2024-11-08 | $17.75 | $18.70 | $17.70 | $18.03 | $18.03 | 7,801,000 |
2024-11-07 | $17.30 | $17.59 | $16.93 | $17.45 | $17.45 | 5,160,470 |
2024-11-06 | $17.35 | $18.25 | $17.11 | $17.21 | $17.21 | 5,598,620 |
2024-11-05 | $16.75 | $17.48 | $16.49 | $17.39 | $17.39 | 6,305,450 |
2024-11-04 | $16.03 | $16.76 | $15.49 | $16.64 | $16.64 | 8,341,740 |
2024-11-01 | $18.97 | $19.13 | $15.85 | $16.02 | $16.02 | 13,943,580 |
2024-10-31 | $18.78 | $19.38 | $18.65 | $19.02 | $19.02 | 9,851,080 |
2024-10-30 | $19.24 | $19.66 | $18.70 | $18.99 | $18.99 | 10,306,680 |
2024-10-29 | $18.39 | $20.05 | $17.71 | $19.26 | $19.26 | 16,709,380 |
2024-10-28 | $17.58 | $18.77 | $17.57 | $18.18 | $18.18 | 12,602,390 |
2024-10-25 | $16.60 | $18.34 | $16.54 | $18.23 | $18.23 | 16,596,300 |
2024-10-24 | $15.29 | $16.98 | $15.18 | $16.80 | $16.80 | 16,598,030 |
2024-10-23 | $15.50 | $15.70 | $15.21 | $15.44 | $15.44 | 4,365,380 |
2024-10-22 | $15.57 | $15.77 | $15.21 | $15.46 | $15.46 | 5,367,360 |
2024-10-21 | $15.78 | $15.94 | $15.43 | $15.60 | $15.60 | 6,697,680 |
2024-10-18 | $15.31 | $15.89 | $15.16 | $15.62 | $15.62 | 6,750,840 |
2024-10-17 | $15.49 | $15.90 | $15.22 | $15.31 | $15.31 | 5,396,790 |
2024-10-16 | $15.12 | $15.77 | $15.11 | $15.48 | $15.48 | 4,330,310 |
2024-10-15 | $15.10 | $16.09 | $14.82 | $15.43 | $15.43 | 8,416,200 |
2024-10-14 | $14.71 | $15.20 | $14.40 | $15.14 | $15.14 | 4,503,650 |
2024-10-11 | $14.92 | $14.99 | $14.53 | $14.71 | $14.71 | 4,540,140 |
2024-10-10 | $15.27 | $15.67 | $14.63 | $15.05 | $15.05 | 6,765,030 |
2024-10-09 | $16.30 | $16.80 | $14.71 | $14.93 | $14.93 | 12,494,620 |
2024-10-08 | $18.01 | $18.70 | $15.24 | $17.92 | $17.92 | 19,653,240 |
2024-09-30 | $14.23 | $16.28 | $14.00 | $15.94 | $15.94 | 15,683,680 |
2024-09-27 | $13.27 | $13.95 | $13.06 | $13.88 | $13.88 | 9,207,170 |
2024-09-26 | $13.20 | $13.34 | $12.91 | $13.10 | $13.10 | 5,940,350 |
2024-09-25 | $13.41 | $13.70 | $13.15 | $13.19 | $13.19 | 5,312,650 |
2024-09-24 | $13.00 | $13.55 | $13.00 | $13.40 | $13.40 | 6,055,870 |
2024-09-23 | $12.25 | $13.60 | $12.03 | $13.21 | $13.21 | 6,079,680 |
2024-09-20 | $12.17 | $12.75 | $12.00 | $12.41 | $12.41 | 3,109,470 |
2024-09-19 | $12.05 | $12.25 | $11.95 | $12.17 | $12.17 | 1,664,500 |
2024-09-18 | $12.06 | $12.11 | $11.80 | $12.07 | $12.07 | 1,463,800 |
2024-09-13 | $12.27 | $12.43 | $11.96 | $12.02 | $12.02 | 1,923,230 |
2024-09-12 | $12.56 | $12.64 | $12.22 | $12.27 | $12.27 | 1,725,200 |
2024-09-11 | $12.69 | $12.69 | $12.32 | $12.40 | $12.40 | 1,773,000 |
2024-09-10 | $12.57 | $12.76 | $12.35 | $12.68 | $12.68 | 1,903,340 |
2024-09-09 | $12.39 | $12.63 | $12.21 | $12.50 | $12.50 | 1,716,100 |
2024-09-06 | $12.95 | $13.02 | $12.46 | $12.50 | $12.50 | 2,927,440 |
2024-09-05 | $13.00 | $13.08 | $12.80 | $12.95 | $12.95 | 2,671,860 |
2024-09-04 | $13.52 | $13.66 | $12.92 | $13.02 | $13.02 | 4,800,720 |
2024-09-03 | $13.50 | $13.98 | $13.38 | $13.57 | $13.57 | 5,276,890 |
2024-09-02 | $13.50 | $14.15 | $13.36 | $13.75 | $13.75 | 8,074,130 |
2024-08-30 | $12.93 | $14.21 | $12.84 | $13.63 | $13.63 | 8,624,580 |
2024-08-29 | $13.15 | $13.25 | $12.62 | $12.91 | $12.91 | 5,458,600 |
2024-08-28 | $13.30 | $14.16 | $12.90 | $13.15 | $13.15 | 7,545,760 |
2024-08-27 | $12.74 | $13.40 | $12.62 | $13.34 | $13.34 | 6,215,480 |
2024-08-26 | $12.80 | $13.50 | $12.61 | $12.98 | $12.98 | 5,250,210 |
2024-08-23 | $12.77 | $13.44 | $12.29 | $12.99 | $12.99 | 5,965,030 |
2024-08-22 | $13.00 | $13.45 | $12.70 | $12.88 | $12.88 | 7,243,790 |
2024-08-21 | $12.67 | $14.34 | $12.50 | $13.42 | $13.42 | 10,437,190 |
2024-08-20 | $12.00 | $14.50 | $11.77 | $13.32 | $13.32 | 10,807,140 |
2024-08-19 | $11.47 | $13.14 | $11.34 | $12.42 | $12.42 | 8,495,780 |
2024-08-16 | $11.24 | $11.48 | $11.24 | $11.46 | $11.46 | 1,227,190 |
2024-08-15 | $11.17 | $11.43 | $10.96 | $11.36 | $11.36 | 1,297,900 |
2024-08-14 | $11.42 | $11.43 | $11.15 | $11.20 | $11.20 | 1,066,180 |
2024-08-13 | $11.30 | $11.41 | $11.19 | $11.41 | $11.41 | 761,300 |
2024-08-12 | $11.40 | $11.42 | $11.20 | $11.33 | $11.33 | 914,200 |
2024-08-09 | $11.66 | $11.72 | $11.47 | $11.48 | $11.48 | 958,200 |
2024-08-08 | $11.54 | $11.62 | $11.28 | $11.55 | $11.55 | 1,100,600 |
2024-08-07 | $11.49 | $11.75 | $11.39 | $11.59 | $11.59 | 1,085,160 |
2024-08-06 | $11.35 | $11.57 | $11.30 | $11.46 | $11.46 | 1,242,000 |
2024-08-05 | $11.61 | $11.68 | $11.12 | $11.19 | $11.19 | 2,130,820 |
2024-08-02 | $12.01 | $12.02 | $11.63 | $11.63 | $11.63 | 1,377,860 |
2024-08-01 | $11.79 | $12.02 | $11.79 | $11.92 | $11.92 | 1,305,400 |
2024-07-31 | $11.35 | $11.95 | $11.29 | $11.91 | $11.91 | 1,834,570 |
2024-07-30 | $11.25 | $11.48 | $11.10 | $11.36 | $11.36 | 1,298,380 |
2024-07-29 | $11.27 | $11.56 | $11.13 | $11.22 | $11.22 | 1,110,280 |
2024-07-26 | $11.06 | $11.29 | $11.03 | $11.22 | $11.22 | 1,650,410 |
2024-07-25 | $11.00 | $11.18 | $10.84 | $10.95 | $10.95 | 1,241,490 |
2024-07-24 | $11.21 | $11.29 | $11.02 | $11.05 | $11.05 | 1,646,000 |
2024-07-23 | $11.58 | $11.67 | $11.18 | $11.20 | $11.20 | 1,420,550 |
2024-07-22 | $11.45 | $11.68 | $11.45 | $11.58 | $11.58 | 1,304,150 |
2024-07-19 | $11.31 | $11.52 | $11.18 | $11.45 | $11.45 | 1,331,000 |
2024-07-18 | $11.16 | $11.52 | $10.80 | $11.34 | $11.34 | 1,937,830 |
2024-07-17 | $11.45 | $11.51 | $11.16 | $11.20 | $11.20 | 1,754,840 |
2024-07-16 | $11.69 | $11.69 | $11.34 | $11.49 | $11.49 | 1,405,100 |
2024-07-15 | $11.95 | $11.95 | $11.50 | $11.66 | $11.66 | 1,903,480 |
2024-07-12 | $12.19 | $12.24 | $11.90 | $11.92 | $11.92 | 1,741,200 |
2024-07-11 | $12.05 | $12.38 | $11.93 | $12.26 | $12.26 | 2,381,550 |
2024-07-10 | $12.00 | $12.18 | $11.81 | $11.95 | $11.95 | 2,033,130 |
2024-07-09 | $11.64 | $12.08 | $11.35 | $12.07 | $12.07 | 2,621,180 |
2024-07-08 | $11.95 | $11.95 | $11.44 | $11.55 | $11.55 | 2,555,900 |
2024-07-05 | $12.01 | $12.06 | $11.63 | $11.96 | $11.96 | 3,454,880 |
2024-07-04 | $12.50 | $12.76 | $11.92 | $12.00 | $12.00 | 2,039,200 |
2024-07-03 | $12.75 | $12.75 | $12.26 | $12.40 | $12.40 | 3,017,330 |
2024-07-02 | $12.89 | $13.00 | $12.70 | $12.75 | $12.75 | 1,585,150 |
2024-07-01 | $13.40 | $13.40 | $12.82 | $12.88 | $12.88 | 2,304,100 |
2024-06-28 | $13.00 | $13.49 | $12.94 | $13.23 | $13.23 | 2,767,260 |
2024-06-27 | $13.28 | $13.61 | $13.02 | $13.05 | $13.05 | 1,977,840 |
2024-06-26 | $13.04 | $13.43 | $12.96 | $13.35 | $13.35 | 2,157,600 |
2024-06-25 | $13.57 | $13.59 | $13.05 | $13.17 | $13.17 | 2,463,000 |
2024-06-24 | $14.40 | $14.40 | $13.20 | $13.36 | $13.36 | 3,855,360 |
2024-06-21 | $14.67 | $14.81 | $14.33 | $14.48 | $14.48 | 2,364,500 |
2024-06-20 | $14.93 | $15.17 | $14.70 | $14.76 | $14.76 | 2,773,280 |
2024-06-19 | $14.90 | $15.10 | $14.56 | $14.98 | $14.98 | 3,240,180 |
2024-06-18 | $13.93 | $14.91 | $13.75 | $14.80 | $14.80 | 4,075,500 |
2024-06-17 | $14.23 | $14.32 | $13.86 | $13.93 | $13.93 | 3,041,300 |
2024-06-14 | $14.36 | $14.65 | $14.24 | $14.43 | $14.43 | 2,947,690 |
2024-06-13 | $14.42 | $14.59 | $14.00 | $14.46 | $14.46 | 3,230,800 |
2024-06-12 | $14.13 | $14.52 | $13.86 | $14.28 | $14.28 | 3,710,100 |
2024-06-11 | $13.97 | $14.18 | $13.42 | $14.00 | $14.00 | 4,124,800 |
2024-06-07 | $14.33 | $14.48 | $13.66 | $14.13 | $14.13 | 4,709,080 |
2024-06-06 | $15.83 | $16.10 | $14.17 | $14.30 | $14.30 | 7,601,990 |
2024-06-05 | $16.20 | $16.47 | $15.41 | $15.82 | $15.82 | 4,109,480 |
2024-06-04 | $17.24 | $17.34 | $15.51 | $16.23 | $16.23 | 6,600,030 |
2024-06-03 | $19.45 | $19.45 | $16.72 | $17.24 | $17.24 | 9,885,430 |
2024-05-31 | $18.70 | $19.30 | $18.33 | $19.20 | $19.20 | 10,246,400 |
2024-05-30 | $17.53 | $18.66 | $17.34 | $18.37 | $18.37 | 6,375,900 |
2024-05-29 | $18.00 | $18.28 | $17.37 | $17.56 | $17.56 | 2,971,230 |
2024-05-28 | $17.29 | $17.99 | $17.17 | $17.83 | $17.83 | 4,158,550 |
2024-05-27 | $18.39 | $18.39 | $16.98 | $17.46 | $17.46 | 6,343,870 |
2024-05-24 | $18.31 | $18.44 | $17.87 | $18.40 | $18.40 | 5,404,760 |
2024-05-23 | $18.51 | $19.12 | $18.22 | $18.32 | $18.32 | 7,273,650 |
2024-05-22 | $19.46 | $20.10 | $18.68 | $19.28 | $19.28 | 11,403,910 |
2024-05-21 | $19.99 | $20.50 | $18.81 | $19.68 | $19.68 | 11,829,650 |
2024-05-20 | $17.60 | $19.96 | $17.33 | $19.31 | $19.31 | 10,828,070 |
2024-05-17 | $16.94 | $17.78 | $16.85 | $17.32 | $17.32 | 4,424,770 |
2024-05-16 | $16.10 | $17.50 | $16.02 | $16.94 | $16.94 | 4,942,450 |
2024-05-15 | $16.24 | $16.35 | $16.00 | $16.12 | $16.12 | 1,539,360 |
2024-05-14 | $16.30 | $16.44 | $15.88 | $16.24 | $16.24 | 2,476,400 |
2024-05-13 | $16.89 | $16.89 | $16.11 | $16.26 | $16.26 | 2,680,100 |
2024-05-10 | $16.75 | $16.95 | $16.60 | $16.85 | $16.85 | 3,272,360 |
2024-05-09 | $15.85 | $17.00 | $15.82 | $16.80 | $16.80 | 4,702,660 |
2024-05-08 | $16.10 | $16.26 | $15.80 | $15.85 | $15.85 | 1,310,250 |
2024-05-07 | $15.99 | $16.30 | $15.71 | $16.19 | $16.19 | 2,957,840 |
2024-05-06 | $15.99 | $16.36 | $15.99 | $16.07 | $16.07 | 1,824,630 |
2024-04-30 | $15.73 | $16.14 | $15.71 | $16.01 | $16.01 | 2,007,670 |
2024-04-29 | $15.98 | $16.00 | $15.32 | $15.81 | $15.81 | 2,978,410 |
2024-04-26 | $15.27 | $15.80 | $14.81 | $15.60 | $15.60 | 2,494,700 |
2024-04-25 | $14.85 | $15.05 | $14.60 | $15.00 | $15.00 | 2,037,580 |
2024-04-24 | $14.75 | $15.12 | $14.71 | $14.82 | $14.82 | 1,881,340 |
2024-04-23 | $15.10 | $15.23 | $14.56 | $14.81 | $14.81 | 1,461,470 |
2024-04-22 | $14.67 | $15.58 | $14.48 | $14.92 | $14.92 | 3,026,740 |
2024-04-19 | $14.31 | $14.85 | $14.31 | $14.81 | $14.81 | 2,138,520 |
2024-04-18 | $14.71 | $14.90 | $14.12 | $14.46 | $14.46 | 2,348,190 |
2024-04-17 | $13.03 | $14.74 | $13.03 | $14.71 | $14.71 | 3,900,380 |
2024-04-16 | $14.31 | $14.31 | $12.20 | $12.92 | $12.92 | 6,713,620 |
2024-04-15 | $14.96 | $15.17 | $14.04 | $14.35 | $14.35 | 4,317,980 |
2024-04-12 | $15.19 | $15.77 | $15.02 | $15.08 | $15.08 | 3,224,160 |
2024-04-11 | $15.63 | $15.86 | $14.92 | $15.17 | $15.17 | 5,551,490 |
2024-04-10 | $16.08 | $16.29 | $15.48 | $15.62 | $15.62 | 4,865,340 |
2024-04-09 | $16.31 | $16.52 | $15.95 | $16.17 | $16.17 | 2,159,750 |
2024-04-08 | $16.72 | $17.28 | $16.40 | $16.40 | $16.40 | 3,344,610 |
2024-04-03 | $16.51 | $16.87 | $16.31 | $16.71 | $16.71 | 2,341,870 |
2024-04-02 | $17.13 | $17.30 | $16.50 | $16.70 | $16.70 | 4,314,520 |
2024-04-01 | $16.16 | $16.97 | $15.70 | $16.90 | $16.90 | 5,675,000 |
2024-03-29 | $15.70 | $16.04 | $15.46 | $15.92 | $15.92 | 1,986,150 |
2024-03-28 | $15.43 | $15.94 | $15.20 | $15.69 | $15.69 | 2,594,360 |
2024-03-27 | $16.40 | $16.65 | $15.62 | $15.62 | $15.62 | 5,212,170 |
2024-03-26 | $15.61 | $16.45 | $15.55 | $16.45 | $16.45 | 4,511,080 |
2024-03-25 | $16.20 | $16.23 | $15.50 | $15.60 | $15.60 | 4,980,490 |
2024-03-22 | $16.51 | $16.57 | $15.60 | $16.15 | $16.15 | 7,306,280 |
2024-03-21 | $15.53 | $17.92 | $15.53 | $16.65 | $16.65 | 12,171,950 |
2024-03-20 | $15.86 | $15.98 | $15.60 | $15.80 | $15.80 | 2,322,720 |
2024-03-19 | $15.98 | $16.22 | $15.70 | $15.88 | $15.88 | 3,413,620 |
2024-03-18 | $16.27 | $16.27 | $15.67 | $15.98 | $15.98 | 3,902,520 |
2024-03-15 | $16.59 | $16.59 | $15.80 | $16.24 | $16.24 | 4,199,280 |
2024-03-14 | $16.19 | $16.58 | $15.82 | $16.45 | $16.45 | 4,425,610 |
2024-03-13 | $15.92 | $16.31 | $15.71 | $16.09 | $16.09 | 4,080,170 |
2024-03-12 | $16.41 | $16.61 | $15.92 | $15.98 | $15.98 | 4,061,520 |
2024-03-11 | $16.29 | $16.85 | $15.60 | $16.48 | $16.48 | 5,282,430 |
2024-03-08 | $15.63 | $16.37 | $15.31 | $16.37 | $16.37 | 4,273,030 |
2024-03-07 | $16.14 | $16.40 | $15.51 | $15.63 | $15.63 | 7,187,410 |
2024-03-06 | $15.10 | $16.58 | $14.91 | $16.28 | $16.28 | 7,909,770 |
2024-03-05 | $15.00 | $15.44 | $14.70 | $15.22 | $15.22 | 7,335,890 |
2024-03-04 | $14.90 | $15.21 | $14.57 | $14.99 | $14.99 | 5,621,540 |
2024-03-01 | $14.11 | $15.22 | $14.06 | $14.90 | $14.90 | 9,313,010 |
2024-02-29 | $12.81 | $14.21 | $12.81 | $14.21 | $14.21 | 8,240,920 |
2024-02-28 | $13.87 | $14.20 | $12.54 | $13.24 | $13.24 | 11,214,930 |
2024-02-27 | $14.00 | $14.48 | $13.41 | $14.00 | $14.00 | 10,433,160 |
2024-02-26 | $12.90 | $14.60 | $12.79 | $14.24 | $14.24 | 10,930,630 |
2024-02-23 | $11.64 | $13.50 | $11.21 | $13.23 | $13.23 | 10,695,220 |
2024-02-22 | $12.04 | $12.66 | $11.43 | $11.71 | $11.71 | 9,637,030 |
2024-02-21 | $12.10 | $12.58 | $11.41 | $12.00 | $12.00 | 4,312,750 |
2024-02-20 | $11.69 | $12.36 | $11.55 | $11.91 | $11.91 | 6,103,490 |
2024-02-19 | $9.90 | $12.00 | $9.89 | $11.48 | $11.48 | 6,598,170 |
2024-02-08 | $9.15 | $10.23 | $8.31 | $10.22 | $10.22 | 4,724,420 |
2024-02-07 | $9.78 | $9.78 | $8.31 | $9.37 | $9.37 | 6,384,210 |
2024-02-06 | $10.49 | $10.49 | $8.99 | $9.78 | $9.78 | 3,751,580 |
2024-02-05 | $9.82 | $10.60 | $9.02 | $10.35 | $10.35 | 4,448,360 |
2024-02-02 | $10.98 | $11.12 | $9.97 | $10.27 | $10.27 | 3,709,710 |
2024-02-01 | $11.56 | $11.59 | $10.47 | $11.00 | $11.00 | 4,043,970 |
2024-01-31 | $11.66 | $11.78 | $11.21 | $11.56 | $11.56 | 4,118,800 |
2024-01-30 | $11.55 | $11.72 | $11.30 | $11.72 | $11.72 | 2,456,900 |
2024-01-29 | $12.09 | $12.09 | $11.42 | $11.53 | $11.53 | 2,206,930 |
2024-01-26 | $12.00 | $12.15 | $11.77 | $11.93 | $11.93 | 2,287,540 |
2024-01-25 | $11.32 | $11.95 | $11.19 | $11.89 | $11.89 | 2,056,710 |
2024-01-24 | $11.23 | $11.41 | $10.70 | $11.30 | $11.30 | 2,135,000 |
2024-01-23 | $11.48 | $11.55 | $11.05 | $11.15 | $11.15 | 2,094,200 |
2024-01-22 | $12.37 | $12.53 | $11.11 | $11.55 | $11.55 | 2,178,280 |
2024-01-19 | $12.62 | $12.63 | $12.39 | $12.41 | $12.41 | 1,161,240 |
2024-01-18 | $12.78 | $12.82 | $12.27 | $12.65 | $12.65 | 1,745,860 |
2024-01-17 | $13.06 | $13.13 | $12.81 | $12.81 | $12.81 | 1,337,950 |
2024-01-16 | $13.21 | $13.32 | $12.88 | $13.11 | $13.11 | 1,337,600 |
2024-01-15 | $13.20 | $13.30 | $13.00 | $13.15 | $13.15 | 914,700 |
2024-01-12 | $13.25 | $13.43 | $13.16 | $13.17 | $13.17 | 1,220,500 |
2024-01-11 | $13.04 | $13.28 | $12.96 | $13.24 | $13.24 | 1,306,750 |
2024-01-10 | $13.33 | $13.34 | $12.95 | $13.05 | $13.05 | 1,632,950 |
2024-01-09 | $13.02 | $13.50 | $13.02 | $13.33 | $13.33 | 1,925,630 |
2024-01-08 | $13.51 | $13.51 | $13.01 | $13.08 | $13.08 | 1,558,010 |
2024-01-05 | $13.79 | $13.87 | $13.37 | $13.45 | $13.45 | 1,469,760 |
2024-01-04 | $13.74 | $13.77 | $13.61 | $13.68 | $13.68 | 1,394,380 |
2024-01-03 | $13.84 | $13.91 | $13.50 | $13.72 | $13.72 | 1,608,540 |
2024-01-02 | $13.92 | $13.96 | $13.80 | $13.83 | $13.83 | 1,758,240 |
2024-01-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
2023-12-29 | $14.05 | $14.12 | $13.81 | $13.91 | $13.91 | 3,247,980 |
2023-12-28 | $13.20 | $13.99 | $12.88 | $13.86 | $13.86 | 4,668,880 |
2023-12-27 | $12.82 | $13.18 | $12.70 | $13.13 | $13.13 | 1,599,500 |
2023-12-26 | $13.10 | $13.16 | $12.75 | $12.81 | $12.81 | 1,609,580 |
2023-12-25 | $13.31 | $13.39 | $13.01 | $13.17 | $13.17 | 1,195,800 |
2023-12-22 | $13.50 | $13.64 | $13.27 | $13.33 | $13.33 | 1,816,900 |
2023-12-21 | $13.42 | $13.54 | $12.95 | $13.46 | $13.46 | 1,851,130 |
2023-12-20 | $13.58 | $13.61 | $13.42 | $13.42 | $13.42 | 1,457,970 |
2023-12-19 | $13.15 | $13.55 | $13.13 | $13.44 | $13.44 | 1,779,140 |
2023-12-18 | $13.17 | $13.35 | $13.10 | $13.32 | $13.32 | 1,472,000 |
2023-12-15 | $13.32 | $13.40 | $13.17 | $13.24 | $13.24 | 1,068,400 |
2023-12-14 | $13.32 | $13.59 | $13.27 | $13.35 | $13.35 | 1,719,040 |
2023-12-13 | $13.26 | $13.55 | $13.14 | $13.27 | $13.27 | 1,419,500 |
2023-12-12 | $13.33 | $13.43 | $13.09 | $13.25 | $13.25 | 1,187,940 |
2023-12-11 | $13.06 | $13.32 | $12.83 | $13.29 | $13.29 | 2,076,700 |
2023-12-08 | $13.36 | $13.43 | $12.94 | $12.99 | $12.99 | 1,927,140 |
2023-12-07 | $13.35 | $13.56 | $13.25 | $13.40 | $13.40 | 1,791,390 |
2023-12-06 | $13.21 | $13.47 | $13.10 | $13.30 | $13.30 | 1,424,600 |
2023-12-05 | $13.45 | $13.77 | $13.25 | $13.28 | $13.28 | 1,837,800 |
2023-12-04 | $13.46 | $13.68 | $13.37 | $13.45 | $13.45 | 1,860,900 |
2023-12-01 | $13.50 | $13.54 | $13.00 | $13.47 | $13.47 | 2,635,840 |
2023-11-30 | $13.70 | $13.79 | $13.22 | $13.42 | $13.42 | 2,507,980 |
2023-11-29 | $13.77 | $13.94 | $13.60 | $13.62 | $13.62 | 2,647,600 |
2023-11-28 | $14.07 | $14.07 | $13.50 | $13.76 | $13.76 | 4,170,420 |
2023-11-27 | $13.58 | $14.12 | $13.58 | $14.12 | $14.12 | 3,748,840 |
2023-11-24 | $13.78 | $13.94 | $13.51 | $13.58 | $13.58 | 1,509,770 |
2023-11-23 | $13.50 | $13.95 | $13.38 | $13.82 | $13.82 | 2,397,280 |
2023-11-22 | $13.62 | $13.67 | $13.48 | $13.52 | $13.52 | 1,921,740 |
2023-11-21 | $13.70 | $13.91 | $13.43 | $13.77 | $13.77 | 3,252,960 |
2023-11-20 | $13.43 | $13.73 | $13.28 | $13.72 | $13.72 | 2,085,100 |
2023-11-17 | $13.27 | $13.40 | $13.15 | $13.38 | $13.38 | 1,092,580 |
2023-11-16 | $13.44 | $13.44 | $13.22 | $13.26 | $13.26 | 1,242,700 |
2023-11-15 | $13.36 | $13.48 | $13.26 | $13.39 | $13.39 | 1,492,260 |
2023-11-14 | $13.47 | $13.48 | $13.26 | $13.30 | $13.30 | 1,718,020 |
2023-11-13 | $13.25 | $13.41 | $13.18 | $13.36 | $13.36 | 1,422,550 |
2023-11-10 | $13.10 | $13.40 | $13.05 | $13.25 | $13.25 | 1,333,920 |
2023-11-09 | $13.34 | $13.42 | $13.11 | $13.19 | $13.19 | 1,467,820 |
2023-11-08 | $13.29 | $13.40 | $13.11 | $13.25 | $13.25 | 1,725,500 |
2023-11-07 | $13.17 | $13.40 | $12.91 | $13.29 | $13.29 | 2,337,100 |
2023-11-06 | $13.20 | $13.33 | $13.07 | $13.13 | $13.13 | 1,940,160 |
2023-11-03 | $12.90 | $13.28 | $12.75 | $13.15 | $13.15 | 1,754,340 |
2023-11-02 | $13.13 | $13.26 | $12.81 | $12.82 | $12.82 | 1,744,100 |
2023-11-01 | $13.15 | $13.30 | $12.90 | $13.22 | $13.22 | 1,810,980 |
2023-10-31 | $13.03 | $13.34 | $12.90 | $13.08 | $13.08 | 2,660,070 |
2023-10-30 | $12.65 | $13.11 | $12.48 | $13.04 | $13.04 | 3,217,020 |
2023-10-27 | $12.49 | $12.61 | $12.21 | $12.51 | $12.51 | 1,397,040 |
2023-10-26 | $12.18 | $12.42 | $12.04 | $12.38 | $12.38 | 1,492,800 |
2023-10-25 | $12.50 | $12.60 | $12.25 | $12.26 | $12.26 | 1,212,900 |
2023-10-24 | $11.89 | $12.44 | $11.82 | $12.42 | $12.42 | 1,755,980 |
2023-10-23 | $12.19 | $12.28 | $11.76 | $11.87 | $11.87 | 1,500,900 |
2023-10-20 | $12.29 | $12.60 | $12.18 | $12.20 | $12.20 | 1,457,590 |
2023-10-19 | $12.31 | $12.72 | $12.23 | $12.36 | $12.36 | 1,838,690 |
2023-10-18 | $12.59 | $12.59 | $12.24 | $12.26 | $12.26 | 1,199,000 |
2023-10-17 | $12.42 | $12.69 | $12.31 | $12.59 | $12.59 | 1,425,300 |
2023-10-16 | $12.62 | $12.65 | $12.35 | $12.51 | $12.51 | 1,698,650 |
2023-10-13 | $12.70 | $12.90 | $12.50 | $12.63 | $12.63 | 1,580,400 |
2023-10-12 | $13.35 | $13.88 | $12.68 | $12.73 | $12.73 | 3,108,000 |
2023-10-11 | $12.86 | $13.11 | $12.63 | $12.93 | $12.93 | 2,043,280 |
2023-10-10 | $12.91 | $12.93 | $12.68 | $12.76 | $12.76 | 1,218,080 |
2023-10-09 | $13.13 | $13.22 | $12.70 | $12.78 | $12.78 | 1,719,680 |
2023-09-28 | $12.96 | $13.19 | $12.83 | $13.09 | $13.09 | 1,412,500 |
2023-09-27 | $13.07 | $13.25 | $12.86 | $12.90 | $12.90 | 1,484,100 |
2023-09-26 | $13.32 | $13.32 | $12.98 | $13.09 | $13.09 | 1,270,910 |
2023-09-25 | $13.28 | $13.41 | $13.00 | $13.19 | $13.19 | 1,889,020 |
2023-09-22 | $12.85 | $13.27 | $12.47 | $13.22 | $13.22 | 3,583,020 |
2023-09-21 | $12.74 | $12.99 | $12.55 | $12.69 | $12.69 | 2,144,980 |
2023-09-20 | $12.66 | $12.82 | $12.50 | $12.52 | $12.52 | 1,399,900 |
2023-09-19 | $12.69 | $12.83 | $12.11 | $12.66 | $12.66 | 2,919,050 |
2023-09-18 | $12.30 | $12.66 | $12.11 | $12.50 | $12.50 | 1,768,320 |
2023-09-15 | $12.48 | $12.48 | $12.16 | $12.30 | $12.30 | 1,531,480 |
2023-09-14 | $12.52 | $12.66 | $12.29 | $12.38 | $12.38 | 2,053,400 |
2023-09-13 | $13.03 | $13.03 | $12.50 | $12.60 | $12.60 | 2,366,490 |
2023-09-12 | $13.12 | $13.30 | $12.89 | $12.99 | $12.99 | 2,663,130 |
2023-09-11 | $13.50 | $13.59 | $13.07 | $13.17 | $13.17 | 4,432,870 |
2023-09-08 | $13.64 | $13.80 | $13.31 | $13.50 | $13.50 | 2,234,530 |
2023-09-07 | $13.45 | $14.00 | $13.45 | $13.61 | $13.61 | 4,150,530 |
2023-09-06 | $13.74 | $13.93 | $13.59 | $13.70 | $13.70 | 6,035,030 |
2023-09-05 | $12.98 | $14.60 | $12.98 | $13.91 | $13.91 | 12,782,020 |
2023-09-04 | $13.20 | $13.38 | $12.67 | $12.80 | $12.80 | 3,719,280 |
2023-09-01 | $13.21 | $13.40 | $13.04 | $13.20 | $13.20 | 3,637,100 |
2023-08-31 | $12.87 | $13.23 | $12.69 | $13.12 | $13.12 | 3,976,380 |
2023-08-30 | $12.04 | $12.95 | $11.98 | $12.88 | $12.88 | 4,817,000 |
2023-08-29 | $11.16 | $12.23 | $11.02 | $12.14 | $12.14 | 3,024,750 |
2023-08-28 | $11.89 | $11.94 | $11.12 | $11.13 | $11.13 | 2,350,810 |
2023-08-25 | $11.77 | $11.87 | $11.30 | $11.38 | $11.38 | 1,151,570 |
2023-08-24 | $11.96 | $11.96 | $11.61 | $11.74 | $11.74 | 643,740 |
2023-08-23 | $12.09 | $12.09 | $11.70 | $11.81 | $11.81 | 719,550 |
2023-08-22 | $12.18 | $12.29 | $11.84 | $12.03 | $12.03 | 1,604,800 |
2023-08-21 | $12.31 | $12.46 | $12.07 | $12.08 | $12.08 | 880,300 |
2023-08-18 | $12.48 | $12.63 | $12.30 | $12.34 | $12.34 | 1,105,700 |
2023-08-17 | $12.18 | $12.42 | $11.95 | $12.41 | $12.41 | 1,028,120 |
2023-08-16 | $12.40 | $12.55 | $12.10 | $12.16 | $12.16 | 943,730 |
2023-08-15 | $12.39 | $12.50 | $12.28 | $12.46 | $12.46 | 692,270 |
2023-08-14 | $12.28 | $12.45 | $11.94 | $12.38 | $12.38 | 1,481,850 |
2023-08-11 | $12.77 | $12.77 | $12.33 | $12.33 | $12.33 | 1,273,030 |
2023-08-10 | $12.54 | $12.70 | $12.38 | $12.70 | $12.70 | 1,197,340 |
2023-08-09 | $12.86 | $13.30 | $12.51 | $12.55 | $12.55 | 2,858,560 |
2023-08-08 | $12.40 | $12.95 | $12.30 | $12.92 | $12.92 | 2,385,810 |
2023-08-07 | $12.40 | $12.56 | $12.21 | $12.37 | $12.37 | 828,750 |
2023-08-04 | $12.37 | $12.42 | $12.23 | $12.32 | $12.32 | 662,040 |
2023-08-03 | $12.69 | $12.69 | $12.26 | $12.28 | $12.28 | 852,100 |
2023-08-02 | $12.44 | $12.65 | $12.32 | $12.64 | $12.64 | 872,860 |
2023-08-01 | $12.70 | $12.84 | $12.32 | $12.49 | $12.49 | 851,840 |
2023-07-31 | $12.73 | $12.81 | $12.40 | $12.56 | $12.56 | 715,980 |
2023-07-28 | $12.50 | $12.62 | $12.24 | $12.51 | $12.51 | 791,480 |
2023-07-27 | $12.53 | $12.80 | $12.40 | $12.46 | $12.46 | 828,280 |
2023-07-26 | $12.54 | $12.60 | $12.39 | $12.56 | $12.56 | 715,170 |
2023-07-25 | $12.61 | $12.62 | $12.37 | $12.53 | $12.53 | 824,340 |
2023-07-24 | $12.29 | $12.58 | $12.26 | $12.42 | $12.42 | 511,200 |
2023-07-21 | $12.49 | $12.52 | $12.32 | $12.35 | $12.35 | 707,600 |
2023-07-20 | $12.71 | $12.76 | $12.37 | $12.40 | $12.40 | 616,300 |
2023-07-19 | $12.78 | $12.86 | $12.53 | $12.63 | $12.63 | 740,520 |
2023-07-18 | $12.66 | $12.93 | $12.55 | $12.78 | $12.78 | 852,720 |
2023-07-17 | $12.58 | $12.69 | $12.42 | $12.66 | $12.66 | 1,179,500 |
2023-07-14 | $12.76 | $12.93 | $12.53 | $12.54 | $12.54 | 825,800 |
2023-07-13 | $12.82 | $12.86 | $12.61 | $12.73 | $12.73 | 1,067,800 |
2023-07-12 | $13.10 | $13.10 | $12.68 | $12.81 | $12.81 | 1,038,370 |
2023-07-11 | $12.88 | $13.08 | $12.80 | $12.95 | $12.95 | 901,070 |
2023-07-10 | $12.91 | $13.10 | $12.78 | $12.88 | $12.88 | 837,000 |
2023-07-07 | $13.19 | $13.19 | $12.74 | $12.88 | $12.88 | 941,800 |
2023-07-06 | $12.91 | $13.03 | $12.74 | $12.92 | $12.92 | 1,518,000 |
2023-07-05 | $13.04 | $13.20 | $12.83 | $12.88 | $12.88 | 2,179,320 |
2023-07-04 | $12.52 | $13.05 | $12.50 | $13.03 | $13.03 | 2,845,400 |
2023-07-03 | $12.64 | $12.89 | $12.53 | $12.56 | $12.56 | 1,726,800 |
2023-06-30 | $12.56 | $12.74 | $12.41 | $12.65 | $12.65 | 1,735,780 |
2023-06-29 | $12.15 | $12.69 | $12.08 | $12.55 | $12.55 | 3,232,100 |
2023-06-28 | $12.00 | $12.17 | $11.57 | $12.16 | $12.16 | 1,754,150 |
2023-06-27 | $11.56 | $12.09 | $11.56 | $11.98 | $11.98 | 1,400,540 |
2023-06-26 | $11.89 | $11.95 | $11.52 | $11.55 | $11.55 | 1,227,940 |
2023-06-21 | $12.08 | $12.22 | $11.81 | $11.89 | $11.89 | 990,700 |
2023-06-20 | $12.18 | $12.21 | $11.91 | $12.11 | $12.11 | 1,036,700 |
2023-06-19 | $12.02 | $12.15 | $11.90 | $12.09 | $12.09 | 1,113,230 |
2023-06-16 | $12.30 | $12.30 | $11.97 | $12.03 | $12.03 | 1,565,790 |
2023-06-15 | $12.04 | $12.48 | $12.01 | $12.22 | $12.22 | 2,490,200 |
2023-06-14 | $12.40 | $12.41 | $12.10 | $12.12 | $12.12 | 1,613,900 |
2023-06-13 | $11.93 | $12.48 | $11.83 | $12.40 | $12.40 | 3,311,430 |
2023-06-12 | $11.75 | $11.96 | $11.42 | $11.87 | $11.87 | 1,279,500 |
2023-06-09 | $11.73 | $11.80 | $11.48 | $11.68 | $11.68 | 1,015,580 |
2023-06-08 | $11.83 | $12.08 | $11.60 | $11.68 | $11.68 | 1,633,550 |
2023-06-07 | $11.70 | $11.88 | $11.50 | $11.83 | $11.83 | 1,240,550 |
2023-06-06 | $12.01 | $12.02 | $11.56 | $11.61 | $11.61 | 2,305,800 |
2023-06-05 | $12.10 | $12.18 | $11.88 | $11.99 | $11.99 | 1,013,700 |
2023-06-02 | $11.89 | $12.05 | $11.89 | $12.00 | $12.00 | 970,680 |
2023-06-01 | $12.15 | $12.15 | $11.80 | $11.99 | $11.99 | 1,380,640 |
2023-05-31 | $12.24 | $12.28 | $11.93 | $12.01 | $12.01 | 2,536,650 |
2023-05-30 | $12.41 | $12.42 | $12.10 | $12.20 | $12.20 | 3,404,100 |
2023-05-29 | $12.60 | $12.73 | $12.21 | $12.57 | $12.42 | 4,588,680 |
2023-05-26 | $13.01 | $13.05 | $12.45 | $12.60 | $12.45 | 7,529,370 |
2023-05-25 | $12.60 | $13.64 | $12.41 | $13.38 | $13.22 | 10,098,620 |
2023-05-24 | $12.14 | $12.90 | $12.03 | $12.90 | $12.74 | 6,627,670 |
2023-05-23 | $12.19 | $12.74 | $11.89 | $12.31 | $12.16 | 5,099,580 |
2023-05-22 | $12.03 | $12.22 | $11.76 | $12.10 | $11.95 | 2,836,930 |
2023-05-19 | $11.83 | $12.10 | $11.67 | $11.96 | $11.96 | 3,170,130 |
2023-05-18 | $11.79 | $11.98 | $11.63 | $11.74 | $11.74 | 2,098,640 |
2023-05-17 | $11.04 | $11.84 | $10.97 | $11.75 | $11.75 | 2,980,070 |
2023-05-16 | $11.14 | $11.21 | $11.00 | $11.09 | $11.09 | 870,410 |
2023-05-15 | $10.95 | $11.16 | $10.86 | $11.16 | $11.16 | 816,970 |
2023-05-12 | $11.14 | $11.18 | $10.86 | $10.86 | $10.86 | 577,260 |
2023-05-11 | $10.89 | $11.11 | $10.85 | $11.03 | $11.03 | 821,000 |
2023-05-10 | $10.77 | $10.97 | $10.66 | $10.91 | $10.91 | 918,730 |
2023-05-09 | $11.02 | $11.18 | $10.74 | $10.74 | $10.74 | 1,420,760 |
2023-05-08 | $10.93 | $11.11 | $10.86 | $11.09 | $11.09 | 1,214,450 |
2023-05-05 | $11.18 | $11.20 | $10.85 | $10.98 | $10.98 | 899,710 |
2023-05-04 | $11.34 | $11.50 | $11.00 | $11.15 | $11.15 | 1,733,110 |
2023-05-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
2023-05-02 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
2023-04-28 | $11.24 | $11.40 | $11.11 | $11.38 | $11.38 | 735,750 |
2023-04-27 | $11.10 | $11.36 | $11.08 | $11.26 | $11.26 | 784,930 |
2023-04-26 | $10.98 | $11.24 | $10.91 | $11.16 | $11.16 | 592,100 |
2023-04-25 | $11.18 | $11.18 | $10.70 | $10.91 | $10.91 | 957,080 |
2023-04-24 | $11.23 | $11.36 | $11.06 | $11.21 | $11.21 | 590,760 |
2023-04-21 | $11.40 | $11.47 | $11.13 | $11.23 | $11.23 | 1,011,950 |
2023-04-20 | $11.60 | $11.63 | $11.35 | $11.40 | $11.40 | 784,960 |
2023-04-19 | $11.65 | $11.77 | $11.53 | $11.71 | $11.71 | 640,560 |
2023-04-18 | $11.85 | $11.86 | $11.52 | $11.69 | $11.69 | 1,015,240 |
2023-04-17 | $11.88 | $11.99 | $11.84 | $11.85 | $11.85 | 718,300 |
2023-04-14 | $11.88 | $11.95 | $11.72 | $11.86 | $11.86 | 1,098,240 |
2023-04-13 | $12.23 | $12.32 | $11.81 | $11.83 | $11.83 | 2,112,290 |
2023-04-12 | $12.06 | $12.27 | $11.99 | $12.23 | $12.23 | 1,323,200 |
2023-04-11 | $12.18 | $12.30 | $12.00 | $12.06 | $12.06 | 847,530 |
2023-04-10 | $12.64 | $12.64 | $12.12 | $12.18 | $12.18 | 1,491,390 |
2023-04-07 | $12.42 | $12.69 | $12.31 | $12.55 | $12.55 | 912,300 |
2023-04-06 | $12.53 | $12.64 | $12.29 | $12.42 | $12.42 | 1,299,610 |
2023-04-05 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
2023-04-04 | $12.83 | $12.84 | $12.43 | $12.52 | $12.52 | 1,141,700 |
2023-04-03 | $12.90 | $12.90 | $12.49 | $12.83 | $12.83 | 2,285,370 |
2023-03-31 | $12.82 | $12.90 | $12.61 | $12.78 | $12.78 | 990,370 |
2023-03-30 | $12.87 | $12.87 | $12.48 | $12.66 | $12.66 | 1,383,890 |
2023-03-29 | $12.75 | $12.99 | $12.67 | $12.87 | $12.87 | 2,041,360 |
2023-03-28 | $13.02 | $13.02 | $12.66 | $12.74 | $12.74 | 1,523,090 |
2023-03-27 | $13.03 | $13.18 | $12.73 | $12.98 | $12.98 | 2,941,200 |
2023-03-24 | $12.64 | $13.09 | $12.62 | $12.96 | $12.96 | 3,139,880 |
2023-03-23 | $12.40 | $13.30 | $12.34 | $12.82 | $12.82 | 4,291,470 |
2023-03-22 | $12.48 | $12.58 | $12.39 | $12.45 | $12.45 | 894,970 |
2023-03-21 | $12.21 | $12.48 | $12.15 | $12.41 | $12.41 | 928,900 |
2023-03-20 | $12.24 | $12.31 | $11.98 | $12.23 | $12.23 | 1,041,580 |
2023-03-17 | $12.17 | $12.38 | $12.11 | $12.23 | $12.23 | 1,234,650 |
2023-03-16 | $12.50 | $12.55 | $12.15 | $12.23 | $12.23 | 1,108,070 |
2023-03-15 | $12.56 | $12.73 | $12.50 | $12.60 | $12.60 | 704,200 |
2023-03-14 | $12.61 | $12.75 | $12.37 | $12.50 | $12.50 | 1,539,500 |
2023-03-13 | $12.70 | $12.78 | $12.50 | $12.70 | $12.70 | 1,082,680 |
2023-03-10 | $13.04 | $13.04 | $12.68 | $12.74 | $12.74 | 1,141,000 |
2023-03-09 | $13.05 | $13.19 | $12.87 | $12.98 | $12.98 | 1,908,700 |
2023-03-08 | $12.65 | $13.17 | $12.60 | $13.13 | $13.13 | 1,919,600 |
2023-03-07 | $13.24 | $13.24 | $12.74 | $12.76 | $12.76 | 2,029,100 |
2023-03-06 | $13.25 | $13.34 | $13.06 | $13.23 | $13.23 | 1,076,780 |
2023-03-03 | $13.21 | $13.38 | $13.00 | $13.14 | $13.14 | 1,885,960 |
2023-03-02 | $13.59 | $13.64 | $13.13 | $13.14 | $13.14 | 1,723,900 |
2023-03-01 | $13.50 | $13.61 | $13.38 | $13.57 | $13.57 | 1,056,740 |
2023-02-28 | $13.51 | $13.69 | $13.25 | $13.42 | $13.42 | 1,214,000 |
2023-02-27 | $13.85 | $13.88 | $13.40 | $13.44 | $13.44 | 1,434,290 |
2023-02-24 | $13.93 | $14.06 | $13.75 | $13.75 | $13.75 | 1,143,030 |
2023-02-23 | $13.70 | $14.17 | $13.70 | $13.89 | $13.89 | 2,706,620 |
2023-02-22 | $13.63 | $13.74 | $13.52 | $13.70 | $13.70 | 1,268,800 |
2023-02-21 | $13.53 | $13.70 | $13.43 | $13.70 | $13.70 | 1,320,540 |
2023-02-20 | $13.50 | $13.60 | $13.25 | $13.58 | $13.58 | 1,930,160 |
2023-02-17 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 2,033,900 |
2023-02-16 | $14.26 | $14.38 | $13.51 | $13.63 | $13.63 | 2,775,130 |
2023-02-15 | $14.49 | $14.54 | $14.14 | $14.26 | $14.26 | 3,313,720 |
2023-02-14 | $14.17 | $14.39 | $13.98 | $14.28 | $14.28 | 3,106,970 |
2023-02-13 | $13.60 | $14.33 | $13.30 | $14.17 | $14.17 | 5,939,730 |
2023-02-10 | $13.30 | $13.63 | $13.22 | $13.38 | $13.38 | 2,649,060 |
2023-02-09 | $13.28 | $13.44 | $13.00 | $13.31 | $13.31 | 3,643,780 |
2023-02-08 | $13.80 | $13.80 | $13.27 | $13.31 | $13.31 | 2,236,920 |
2023-02-07 | $13.56 | $13.77 | $13.40 | $13.61 | $13.61 | 2,162,800 |
2023-02-06 | $13.83 | $13.97 | $13.43 | $13.51 | $13.51 | 2,201,600 |
2023-02-03 | $14.15 | $14.17 | $13.64 | $13.83 | $13.83 | 1,766,020 |
2023-02-02 | $14.10 | $14.32 | $13.91 | $14.03 | $14.03 | 2,478,270 |
2023-02-01 | $14.00 | $14.28 | $13.88 | $14.07 | $14.07 | 2,377,780 |
2023-01-31 | $13.79 | $14.39 | $13.58 | $14.00 | $14.00 | 2,379,170 |
2023-01-30 | $13.92 | $14.07 | $13.68 | $13.74 | $13.74 | 2,077,440 |
2023-01-20 | $14.10 | $14.27 | $13.63 | $13.92 | $13.92 | 2,350,270 |
2023-01-19 | $13.85 | $14.18 | $13.71 | $14.06 | $14.06 | 1,497,080 |
2023-01-18 | $13.70 | $14.06 | $13.58 | $13.84 | $13.84 | 2,069,960 |
2023-01-17 | $13.47 | $13.90 | $13.26 | $13.80 | $13.80 | 1,601,610 |
2023-01-16 | $13.47 | $13.55 | $13.14 | $13.37 | $13.37 | 1,103,380 |
2023-01-13 | $13.67 | $13.67 | $13.15 | $13.37 | $13.37 | 1,238,680 |
2023-01-12 | $13.38 | $13.66 | $13.30 | $13.55 | $13.55 | 1,144,870 |
2023-01-11 | $13.59 | $13.72 | $13.41 | $13.52 | $13.52 | 1,112,520 |
2023-01-10 | $13.84 | $13.84 | $13.51 | $13.54 | $13.54 | 592,590 |
2023-01-09 | $13.98 | $13.99 | $13.60 | $13.70 | $13.70 | 1,466,690 |
2023-01-06 | $13.92 | $14.32 | $13.70 | $13.89 | $13.89 | 1,513,580 |
2023-01-05 | $14.00 | $14.33 | $13.86 | $13.92 | $13.92 | 2,393,230 |
2023-01-04 | $13.13 | $14.17 | $12.91 | $14.10 | $14.10 | 3,836,660 |
2023-01-03 | $13.10 | $13.10 | $12.93 | $13.05 | $13.05 | 992,290 |
2023-01-02 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
2022-12-30 | $13.41 | $13.41 | $13.05 | $13.09 | $13.09 | 910,600 |
2022-12-29 | $13.19 | $13.37 | $12.98 | $13.28 | $13.28 | 1,165,220 |
2022-12-28 | $13.15 | $13.33 | $13.00 | $13.04 | $13.04 | 1,470,860 |
2022-12-27 | $12.62 | $13.08 | $12.41 | $13.04 | $13.04 | 2,850,540 |
2022-12-26 | $12.08 | $12.60 | $12.00 | $12.44 | $12.44 | 1,650,840 |
2022-12-23 | $12.00 | $12.39 | $11.89 | $12.07 | $12.07 | 1,611,730 |
2022-12-22 | $12.69 | $12.69 | $12.10 | $12.21 | $12.21 | 825,000 |
2022-12-21 | $12.89 | $13.09 | $12.44 | $12.53 | $12.53 | 1,376,170 |
2022-12-20 | $12.32 | $13.11 | $12.31 | $12.80 | $12.80 | 2,569,230 |
2022-12-19 | $12.74 | $12.99 | $12.24 | $12.39 | $12.39 | 2,298,460 |
2022-12-16 | $13.40 | $13.58 | $12.69 | $12.93 | $12.93 | 3,522,490 |
2022-12-15 | $14.07 | $14.13 | $13.29 | $13.31 | $13.31 | 3,233,400 |
2022-12-14 | $14.30 | $14.45 | $13.89 | $14.10 | $14.10 | 2,493,350 |
2022-12-13 | $14.40 | $14.54 | $14.30 | $14.30 | $14.30 | 1,632,840 |
2022-12-12 | $14.82 | $14.82 | $14.30 | $14.36 | $14.36 | 2,417,100 |
2022-12-09 | $14.92 | $15.11 | $14.45 | $14.90 | $14.90 | 2,145,040 |
2022-12-08 | $15.00 | $15.15 | $14.63 | $14.93 | $14.93 | 3,095,960 |
2022-12-07 | $14.48 | $15.15 | $14.26 | $15.03 | $15.03 | 4,248,610 |
2022-12-06 | $14.72 | $14.72 | $14.26 | $14.48 | $14.48 | 2,198,000 |
2022-12-05 | $15.17 | $15.17 | $14.50 | $14.67 | $14.67 | 2,405,730 |
2022-12-01 | $13.99 | $14.69 | $13.86 | $14.60 | $14.60 | 3,056,560 |
2022-11-30 | $13.90 | $14.04 | $13.69 | $13.87 | $13.87 | 1,007,700 |
2022-11-29 | $13.98 | $14.07 | $13.68 | $13.90 | $13.90 | 1,841,580 |
2022-11-28 | $13.70 | $13.99 | $13.43 | $13.89 | $13.89 | 1,526,100 |
2022-11-25 | $13.98 | $14.39 | $13.66 | $13.82 | $13.82 | 3,319,870 |
2022-11-24 | $13.86 | $14.06 | $13.70 | $13.86 | $13.86 | 1,049,060 |
2022-11-23 | $14.08 | $14.08 | $13.63 | $13.86 | $13.86 | 1,662,200 |
2022-11-22 | $14.33 | $14.70 | $13.86 | $13.96 | $13.96 | 2,556,510 |
2022-11-21 | $13.60 | $14.25 | $13.46 | $14.23 | $14.23 | 3,152,480 |
2022-11-18 | $14.00 | $14.23 | $13.69 | $13.70 | $13.70 | 1,669,750 |
2022-11-17 | $13.91 | $14.07 | $13.65 | $14.07 | $14.07 | 2,230,000 |
2022-11-16 | $14.03 | $14.38 | $13.84 | $13.95 | $13.95 | 2,646,920 |
2022-11-15 | $13.42 | $14.20 | $13.23 | $13.99 | $13.99 | 4,437,380 |
2022-11-14 | $12.75 | $13.58 | $12.56 | $13.41 | $13.41 | 5,095,140 |
2022-11-11 | $13.04 | $13.15 | $12.62 | $12.69 | $12.69 | 1,506,160 |
2022-11-10 | $12.91 | $12.99 | $12.82 | $12.89 | $12.89 | 1,154,020 |
2022-11-09 | $12.94 | $13.09 | $12.81 | $12.92 | $12.92 | 1,144,100 |
2022-11-08 | $12.91 | $12.99 | $12.73 | $12.94 | $12.94 | 919,700 |
2022-11-07 | $12.99 | $13.08 | $12.86 | $12.94 | $12.94 | 1,103,970 |
2022-11-04 | $13.00 | $13.10 | $12.86 | $12.98 | $12.98 | 1,753,550 |
2022-11-03 | $12.77 | $13.15 | $12.64 | $13.00 | $13.00 | 1,478,870 |
2022-11-02 | $12.80 | $13.09 | $12.79 | $12.85 | $12.85 | 1,343,340 |
2022-11-01 | $12.59 | $12.90 | $12.50 | $12.86 | $12.86 | 1,373,000 |
2022-10-31 | $12.94 | $13.25 | $12.55 | $12.60 | $12.60 | 2,405,220 |
2022-10-28 | $12.56 | $13.30 | $12.40 | $12.93 | $12.93 | 3,460,790 |
2022-10-27 | $12.30 | $12.80 | $12.30 | $12.60 | $12.60 | 1,526,430 |
2022-10-26 | $12.20 | $12.50 | $12.20 | $12.39 | $12.39 | 934,200 |
2022-10-25 | $12.40 | $12.52 | $12.00 | $12.35 | $12.35 | 933,770 |
2022-10-24 | $12.55 | $12.78 | $12.32 | $12.45 | $12.45 | 1,256,130 |
2022-10-21 | $12.35 | $12.60 | $12.13 | $12.55 | $12.55 | 1,260,610 |
2022-10-20 | $12.10 | $12.55 | $11.99 | $12.27 | $12.27 | 1,154,640 |
2022-10-19 | $12.47 | $12.55 | $12.20 | $12.30 | $12.30 | 1,150,430 |
2022-10-18 | $12.19 | $12.44 | $12.05 | $12.40 | $12.40 | 1,675,880 |
2022-10-17 | $11.70 | $12.52 | $11.60 | $12.19 | $12.19 | 1,804,630 |
2022-10-14 | $11.60 | $11.89 | $11.57 | $11.72 | $11.72 | 937,580 |
2022-10-13 | $11.49 | $11.72 | $11.29 | $11.59 | $11.59 | 813,560 |
2022-10-12 | $11.19 | $11.50 | $11.03 | $11.50 | $11.50 | 1,195,770 |
2022-10-11 | $11.10 | $11.63 | $11.10 | $11.42 | $11.42 | 612,100 |
2022-10-10 | $11.38 | $11.65 | $11.14 | $11.38 | $11.38 | 1,597,150 |
2022-09-30 | $11.80 | $12.00 | $11.34 | $11.45 | $11.45 | 1,690,940 |
2022-09-29 | $12.20 | $12.52 | $11.93 | $11.98 | $11.98 | 1,159,010 |
2022-09-28 | $12.75 | $12.76 | $12.15 | $12.24 | $12.24 | 1,995,940 |
2022-09-27 | $12.61 | $13.11 | $12.51 | $12.75 | $12.75 | 2,020,030 |
2022-09-26 | $13.69 | $13.87 | $12.50 | $12.61 | $12.61 | 3,282,580 |
2022-09-23 | $14.18 | $14.18 | $13.66 | $13.68 | $13.68 | 2,231,060 |
2022-09-22 | $14.14 | $14.50 | $13.95 | $14.17 | $14.17 | 2,487,770 |
2022-09-21 | $14.10 | $14.27 | $13.85 | $14.09 | $14.09 | 2,865,500 |
2022-09-20 | $14.06 | $14.78 | $13.87 | $14.36 | $14.36 | 5,749,070 |
2022-09-19 | $14.25 | $14.64 | $13.72 | $14.06 | $14.06 | 4,793,640 |
2022-09-16 | $13.50 | $14.50 | $13.20 | $14.25 | $14.25 | 6,519,430 |
2022-09-15 | $13.41 | $13.69 | $12.86 | $13.51 | $13.51 | 2,737,000 |
2022-09-14 | $13.60 | $14.01 | $13.30 | $13.41 | $13.41 | 2,822,310 |
2022-09-13 | $13.29 | $13.68 | $13.13 | $13.65 | $13.65 | 1,888,240 |
2022-09-12 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
2022-09-09 | $13.20 | $13.35 | $12.87 | $13.28 | $13.28 | 1,447,200 |
2022-09-08 | $13.36 | $13.40 | $13.07 | $13.09 | $13.09 | 952,180 |
2022-09-07 | $13.37 | $13.59 | $13.30 | $13.36 | $13.36 | 1,141,800 |
2022-09-06 | $13.20 | $13.65 | $12.88 | $13.30 | $13.30 | 2,634,870 |
2022-09-05 | $13.58 | $13.58 | $12.96 | $13.00 | $13.00 | 1,982,040 |
2022-09-02 | $13.59 | $13.59 | $13.22 | $13.39 | $13.39 | 1,423,470 |
2022-09-01 | $13.25 | $13.66 | $13.15 | $13.33 | $13.33 | 1,283,540 |
2022-08-31 | $13.89 | $13.89 | $13.17 | $13.18 | $13.18 | 2,107,800 |
2022-08-30 | $13.88 | $14.18 | $13.67 | $13.78 | $13.78 | 1,220,950 |
2022-08-29 | $13.90 | $14.28 | $13.40 | $13.87 | $13.87 | 1,818,430 |
2022-08-26 | $13.79 | $14.55 | $13.63 | $13.99 | $13.99 | 2,099,860 |
2022-08-25 | $14.15 | $14.30 | $13.40 | $13.75 | $13.75 | 2,102,250 |
2022-08-24 | $14.38 | $14.55 | $14.00 | $14.16 | $14.16 | 1,482,540 |
2022-08-23 | $14.31 | $14.60 | $14.06 | $14.44 | $14.44 | 2,079,970 |
2022-08-22 | $14.45 | $14.66 | $14.15 | $14.38 | $14.38 | 1,879,440 |
2022-08-19 | $14.94 | $15.05 | $14.43 | $14.51 | $14.51 | 2,692,470 |
2022-08-18 | $14.88 | $15.41 | $14.58 | $14.98 | $14.98 | 2,741,270 |
2022-08-17 | $15.41 | $15.48 | $14.78 | $14.84 | $14.84 | 4,520,510 |
2022-08-16 | $14.70 | $15.50 | $14.64 | $15.40 | $15.40 | 7,699,650 |
2022-08-15 | $14.58 | $14.78 | $14.00 | $14.76 | $14.76 | 3,971,600 |
2022-08-12 | $14.83 | $15.04 | $14.45 | $14.70 | $14.70 | 4,856,570 |
2022-08-11 | $14.01 | $15.20 | $13.76 | $14.93 | $14.93 | 9,110,640 |
2022-08-10 | $13.90 | $14.02 | $13.53 | $13.97 | $13.97 | 3,763,210 |
2022-08-09 | $14.07 | $14.66 | $13.83 | $13.90 | $13.90 | 6,315,420 |
2022-08-08 | $13.65 | $14.17 | $13.39 | $14.03 | $14.03 | 5,959,390 |
2022-08-05 | $13.50 | $14.11 | $13.09 | $13.78 | $13.78 | 7,408,340 |
2022-08-04 | $12.32 | $13.50 | $12.32 | $13.46 | $13.46 | 7,528,870 |
2022-08-03 | $12.71 | $13.13 | $12.30 | $12.35 | $12.35 | 4,063,550 |
2022-08-02 | $13.41 | $13.42 | $12.57 | $12.70 | $12.70 | 5,566,930 |
2022-08-01 | $11.83 | $13.83 | $11.72 | $13.40 | $13.40 | 9,852,210 |
2022-07-29 | $12.00 | $12.15 | $11.81 | $11.82 | $11.82 | 1,506,280 |
2022-07-28 | $12.13 | $12.28 | $11.86 | $11.92 | $11.92 | 2,269,180 |
2022-07-27 | $11.99 | $12.15 | $11.81 | $12.09 | $12.09 | 1,791,320 |
2022-07-26 | $11.85 | $11.96 | $11.60 | $11.90 | $11.90 | 941,370 |
2022-07-25 | $12.13 | $12.30 | $11.76 | $11.89 | $11.89 | 1,739,360 |
2022-07-22 | $11.94 | $12.53 | $11.94 | $12.17 | $12.17 | 2,780,750 |
2022-07-21 | $12.03 | $12.09 | $11.85 | $11.87 | $11.87 | 938,000 |
2022-07-20 | $12.09 | $12.15 | $12.01 | $12.05 | $12.05 | 916,600 |
2022-07-19 | $12.11 | $12.25 | $11.91 | $12.07 | $12.07 | 690,120 |
2022-07-18 | $11.95 | $12.22 | $11.78 | $12.09 | $12.09 | 1,282,140 |
2022-07-15 | $12.11 | $12.29 | $11.78 | $11.82 | $11.82 | 1,196,060 |
2022-07-14 | $12.25 | $12.47 | $12.16 | $12.20 | $12.20 | 708,610 |
2022-07-13 | $12.25 | $12.41 | $12.15 | $12.30 | $12.30 | 906,860 |
2022-07-12 | $12.45 | $12.61 | $12.20 | $12.20 | $12.20 | 877,640 |
2022-07-11 | $12.67 | $12.85 | $12.36 | $12.55 | $12.55 | 1,180,660 |
2022-07-08 | $12.64 | $12.97 | $12.55 | $12.83 | $12.83 | 1,244,360 |
2022-07-07 | $12.31 | $12.75 | $12.31 | $12.62 | $12.62 | 1,021,120 |
2022-07-06 | $12.37 | $12.75 | $12.20 | $12.51 | $12.51 | 1,577,080 |
2022-07-05 | $13.05 | $13.10 | $12.20 | $12.38 | $12.38 | 3,503,830 |
2022-07-04 | $12.91 | $13.18 | $12.77 | $12.96 | $12.96 | 1,761,810 |
2022-07-01 | $12.96 | $13.20 | $12.70 | $12.92 | $12.92 | 2,524,710 |
2022-06-30 | $13.07 | $13.56 | $12.79 | $12.88 | $12.88 | 3,776,490 |
2022-06-29 | $13.00 | $13.40 | $12.90 | $13.13 | $13.13 | 3,708,640 |
2022-06-28 | $12.56 | $13.35 | $12.32 | $13.17 | $13.17 | 4,542,980 |
2022-06-27 | $12.63 | $12.80 | $12.20 | $12.55 | $12.55 | 3,895,350 |
2022-06-24 | $11.65 | $12.99 | $11.49 | $12.51 | $12.51 | 7,579,070 |
2022-06-23 | $11.10 | $11.65 | $11.10 | $11.59 | $11.59 | 3,001,370 |
2022-06-22 | $11.18 | $11.45 | $11.05 | $11.21 | $11.21 | 1,779,750 |
2022-06-21 | $10.98 | $11.76 | $10.81 | $11.31 | $11.31 | 3,285,340 |
2022-06-20 | $10.85 | $11.06 | $10.83 | $10.90 | $10.90 | 824,040 |
2022-06-17 | $10.80 | $10.95 | $10.68 | $10.86 | $10.86 | 932,910 |
2022-06-16 | $10.79 | $10.90 | $10.72 | $10.89 | $10.89 | 978,860 |
2022-06-15 | $10.66 | $10.84 | $10.66 | $10.79 | $10.79 | 1,105,500 |
2022-06-14 | $10.74 | $10.74 | $10.31 | $10.64 | $10.64 | 1,234,020 |
2022-06-13 | $10.65 | $10.81 | $10.50 | $10.77 | $10.77 | 821,820 |
2022-06-10 | $10.59 | $10.83 | $10.59 | $10.75 | $10.75 | 772,780 |
2022-06-09 | $10.90 | $11.05 | $10.61 | $10.65 | $10.65 | 1,230,290 |
2022-06-08 | $10.94 | $10.98 | $10.59 | $10.77 | $10.77 | 1,343,780 |
2022-06-07 | $11.08 | $11.15 | $10.78 | $10.90 | $10.90 | 1,248,090 |
2022-06-06 | $10.94 | $11.15 | $10.88 | $11.07 | $11.07 | 1,496,470 |
2022-06-02 | $10.67 | $11.09 | $10.67 | $11.04 | $11.04 | 2,185,700 |
2022-06-01 | $10.55 | $10.66 | $10.47 | $10.59 | $10.59 | 807,780 |
2022-05-31 | $10.62 | $10.68 | $10.42 | $10.65 | $10.45 | 760,140 |
2022-05-30 | $10.58 | $10.65 | $10.45 | $10.62 | $10.42 | 754,900 |
2022-05-27 | $10.47 | $10.70 | $10.43 | $10.56 | $10.36 | 924,260 |
2022-05-26 | $10.55 | $10.56 | $10.24 | $10.44 | $10.25 | 637,400 |
2022-05-25 | $10.26 | $10.50 | $10.26 | $10.48 | $10.29 | 729,070 |
2022-05-24 | $10.75 | $10.81 | $10.24 | $10.26 | $10.07 | 1,427,000 |
2022-05-23 | $10.62 | $10.75 | $10.55 | $10.72 | $10.52 | 947,480 |
2022-05-20 | $10.43 | $10.61 | $10.38 | $10.55 | $10.35 | 1,259,000 |
2022-05-19 | $10.15 | $10.43 | $10.15 | $10.43 | $10.24 | 711,030 |
2022-05-18 | $10.25 | $10.41 | $10.12 | $10.30 | $10.11 | 809,500 |
2022-05-17 | $10.34 | $10.34 | $10.10 | $10.25 | $10.06 | 691,960 |
2022-05-16 | $10.49 | $10.50 | $10.27 | $10.34 | $10.15 | 831,100 |
2022-05-13 | $10.38 | $10.45 | $10.22 | $10.37 | $10.18 | 726,520 |
2022-05-12 | $10.34 | $10.49 | $10.20 | $10.37 | $10.18 | 839,910 |
2022-05-11 | $10.55 | $10.70 | $10.35 | $10.35 | $10.16 | 1,157,900 |
2022-05-10 | $10.23 | $10.52 | $10.19 | $10.46 | $10.27 | 883,510 |
2022-05-09 | $10.15 | $10.50 | $10.15 | $10.45 | $10.26 | 749,580 |
2022-05-06 | $10.32 | $10.44 | $10.09 | $10.26 | $10.07 | 808,600 |
2022-05-05 | $10.66 | $10.70 | $10.39 | $10.44 | $10.25 | 971,700 |
2022-05-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.27 | 0 |
2022-05-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.27 | 0 |
2022-04-29 | $9.93 | $10.59 | $9.93 | $10.46 | $10.27 | 2,209,310 |
2022-04-28 | $10.63 | $10.63 | $9.80 | $9.97 | $9.79 | 1,680,460 |
2022-04-27 | $10.22 | $10.70 | $10.01 | $10.64 | $10.44 | 2,202,230 |
2022-04-26 | $11.25 | $11.40 | $10.35 | $10.50 | $10.31 | 2,517,150 |
2022-04-25 | $12.47 | $12.47 | $11.33 | $11.36 | $11.15 | 2,546,280 |
2022-04-22 | $12.10 | $12.67 | $12.10 | $12.53 | $12.30 | 3,074,130 |
2022-04-21 | $12.60 | $12.60 | $12.01 | $12.08 | $11.86 | 2,015,600 |
2022-04-20 | $12.30 | $12.85 | $12.22 | $12.43 | $12.20 | 2,766,000 |
2022-04-19 | $12.20 | $12.59 | $12.13 | $12.31 | $12.08 | 1,709,250 |
2022-04-18 | $11.93 | $12.48 | $11.61 | $12.38 | $12.15 | 2,216,480 |
2022-04-15 | $11.95 | $12.60 | $11.79 | $11.99 | $11.77 | 2,383,120 |
2022-04-14 | $11.84 | $12.80 | $11.83 | $12.17 | $11.94 | 4,071,770 |
2022-04-13 | $11.48 | $12.58 | $11.24 | $11.95 | $11.73 | 4,249,720 |
2022-04-12 | $11.06 | $12.03 | $10.77 | $11.60 | $11.38 | 2,799,520 |
2022-04-11 | $10.94 | $11.11 | $10.71 | $11.03 | $10.83 | 1,798,860 |
2022-04-08 | $11.13 | $11.19 | $10.79 | $10.94 | $10.74 | 1,076,520 |
2022-04-07 | $11.42 | $11.45 | $11.06 | $11.08 | $10.87 | 1,733,340 |
2022-04-06 | $11.37 | $11.73 | $11.30 | $11.45 | $11.24 | 2,239,910 |
2022-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.29 | 0 |
2022-04-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.29 | 0 |
2022-04-01 | $11.58 | $11.78 | $11.38 | $11.50 | $11.29 | 3,205,980 |
2022-03-31 | $10.79 | $13.00 | $10.73 | $11.82 | $11.60 | 5,917,820 |
2022-03-30 | $10.81 | $11.05 | $10.63 | $10.85 | $10.65 | 929,830 |
2022-03-29 | $10.87 | $10.94 | $10.63 | $10.68 | $10.48 | 832,140 |
2022-03-28 | $10.99 | $11.01 | $10.61 | $10.87 | $10.67 | 790,780 |
2022-03-25 | $11.01 | $11.14 | $10.87 | $10.87 | $10.67 | 824,440 |
2022-03-24 | $11.22 | $11.22 | $10.85 | $10.89 | $10.69 | 930,200 |
2022-03-23 | $11.16 | $11.25 | $11.02 | $11.13 | $10.92 | 809,080 |
2022-03-22 | $11.19 | $11.25 | $10.86 | $11.16 | $10.95 | 1,293,490 |
2022-03-21 | $11.23 | $11.30 | $10.95 | $11.12 | $10.91 | 745,450 |
2022-03-18 | $10.91 | $11.18 | $10.91 | $11.11 | $10.90 | 1,146,400 |
2022-03-17 | $10.64 | $11.10 | $10.64 | $10.90 | $10.70 | 1,580,430 |
2022-03-16 | $10.47 | $10.68 | $10.11 | $10.61 | $10.41 | 1,878,920 |
2022-03-15 | $10.96 | $10.96 | $10.20 | $10.20 | $10.01 | 1,538,030 |
2022-03-14 | $11.37 | $11.37 | $10.93 | $10.97 | $10.77 | 1,078,460 |
2022-03-11 | $11.06 | $11.44 | $10.88 | $11.39 | $11.18 | 996,100 |
2022-03-10 | $11.50 | $11.58 | $11.17 | $11.17 | $10.96 | 1,062,880 |
2022-03-09 | $11.44 | $11.60 | $10.66 | $11.15 | $10.94 | 1,687,080 |
2022-03-08 | $12.18 | $12.33 | $11.43 | $11.45 | $11.24 | 1,945,990 |
2022-03-07 | $12.35 | $12.49 | $12.16 | $12.18 | $11.95 | 972,930 |
2022-03-04 | $12.50 | $12.73 | $12.43 | $12.46 | $12.23 | 1,042,980 |
2022-03-03 | $12.71 | $12.76 | $12.59 | $12.62 | $12.39 | 783,380 |
2022-03-02 | $12.61 | $12.73 | $12.50 | $12.68 | $12.44 | 818,560 |
2022-03-01 | $12.60 | $12.61 | $12.40 | $12.61 | $12.38 | 804,500 |
2022-02-28 | $12.53 | $12.60 | $12.16 | $12.38 | $12.15 | 771,660 |
2022-02-25 | $12.41 | $12.75 | $12.41 | $12.51 | $12.28 | 1,111,330 |
2022-02-24 | $12.72 | $12.84 | $12.17 | $12.33 | $12.10 | 1,911,010 |
2022-02-23 | $12.42 | $12.75 | $12.42 | $12.72 | $12.48 | 1,196,940 |
2022-02-22 | $12.57 | $12.62 | $12.36 | $12.40 | $12.17 | 951,050 |
2022-02-21 | $12.47 | $12.62 | $12.43 | $12.59 | $12.36 | 780,880 |
2022-02-18 | $12.37 | $12.51 | $12.15 | $12.47 | $12.24 | 740,890 |
2022-02-17 | $12.39 | $12.57 | $12.29 | $12.35 | $12.12 | 1,133,770 |
2022-02-16 | $12.25 | $12.53 | $12.25 | $12.44 | $12.21 | 810,700 |
2022-02-15 | $12.25 | $12.31 | $12.03 | $12.20 | $11.97 | 661,040 |
2022-02-14 | $12.31 | $12.46 | $12.11 | $12.21 | $11.98 | 576,800 |
2022-02-11 | $12.45 | $12.50 | $12.16 | $12.30 | $12.07 | 670,870 |
2022-02-10 | $12.68 | $12.73 | $12.40 | $12.47 | $12.24 | 685,460 |
2022-02-09 | $12.57 | $12.75 | $12.52 | $12.70 | $12.46 | 684,700 |
2022-02-08 | $12.45 | $12.62 | $12.30 | $12.61 | $12.38 | 826,240 |
2022-02-07 | $12.39 | $12.59 | $12.32 | $12.45 | $12.22 | 840,860 |
2022-02-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.06 | 0 |
2022-02-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.06 | 0 |
2022-02-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.06 | 0 |
2022-02-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.06 | 0 |
2022-01-28 | $11.98 | $12.42 | $11.96 | $12.29 | $12.06 | 1,401,300 |
2022-01-27 | $12.35 | $12.35 | $11.80 | $11.82 | $11.60 | 1,364,300 |
2022-01-26 | $12.18 | $12.45 | $12.16 | $12.35 | $12.12 | 854,900 |
2022-01-25 | $13.28 | $13.28 | $12.10 | $12.19 | $11.96 | 1,967,950 |
2022-01-24 | $13.12 | $13.21 | $13.02 | $13.15 | $12.91 | 716,020 |
2022-01-21 | $13.18 | $13.28 | $13.02 | $13.11 | $12.87 | 1,168,360 |
2022-01-20 | $13.46 | $13.56 | $13.04 | $13.08 | $12.84 | 1,680,380 |
2022-01-19 | $13.41 | $13.75 | $13.30 | $13.50 | $13.25 | 1,536,430 |
2022-01-18 | $13.94 | $13.94 | $13.41 | $13.55 | $13.30 | 2,615,100 |
2022-01-17 | $13.72 | $14.10 | $13.60 | $13.96 | $13.70 | 3,291,500 |
2022-01-14 | $14.50 | $14.78 | $13.80 | $14.20 | $13.94 | 5,256,360 |
2022-01-13 | $13.88 | $14.48 | $13.56 | $14.21 | $13.95 | 5,240,450 |
2022-01-12 | $13.40 | $13.74 | $13.32 | $13.71 | $13.46 | 1,834,390 |
2022-01-11 | $13.43 | $13.65 | $13.31 | $13.42 | $13.17 | 949,940 |
2022-01-10 | $13.29 | $13.56 | $13.03 | $13.45 | $13.20 | 1,219,400 |
2022-01-07 | $13.80 | $13.84 | $13.08 | $13.19 | $12.95 | 2,099,420 |
2022-01-06 | $13.47 | $13.75 | $13.41 | $13.63 | $13.38 | 1,590,970 |
2022-01-05 | $13.85 | $14.08 | $13.52 | $13.79 | $13.53 | 2,609,290 |
2022-01-04 | $13.66 | $13.66 | $13.45 | $13.64 | $13.39 | 1,228,520 |
2022-01-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.17 | 0 |
2021-12-31 | $13.55 | $13.58 | $13.40 | $13.42 | $13.17 | 1,115,470 |
2021-12-30 | $13.50 | $13.58 | $13.42 | $13.49 | $13.24 | 1,381,960 |
2021-12-29 | $13.48 | $13.53 | $13.13 | $13.50 | $13.25 | 1,484,020 |
2021-12-28 | $13.14 | $13.45 | $13.14 | $13.41 | $13.16 | 1,695,840 |
2021-12-27 | $13.05 | $13.22 | $12.94 | $13.10 | $12.86 | 1,272,870 |
2021-12-24 | $13.87 | $13.87 | $12.98 | $13.01 | $12.77 | 3,876,660 |
2021-12-23 | $14.00 | $14.17 | $13.80 | $13.81 | $13.55 | 2,201,610 |
2021-12-22 | $14.00 | $14.23 | $13.89 | $14.12 | $13.86 | 1,643,010 |
2021-12-21 | $13.98 | $14.10 | $13.77 | $14.07 | $13.81 | 1,645,560 |
2021-12-20 | $14.14 | $14.32 | $13.85 | $13.86 | $13.60 | 2,423,360 |
2021-12-17 | $14.63 | $14.72 | $14.15 | $14.24 | $13.98 | 3,244,640 |
2021-12-16 | $14.60 | $15.05 | $14.56 | $14.70 | $14.43 | 4,286,210 |
2021-12-15 | $14.41 | $15.45 | $14.41 | $14.84 | $14.56 | 7,462,470 |
2021-12-14 | $14.32 | $14.57 | $14.15 | $14.28 | $14.02 | 2,520,320 |
2021-12-13 | $14.46 | $14.66 | $14.29 | $14.48 | $14.21 | 2,123,240 |
2021-12-07 | $14.74 | $14.74 | $13.90 | $14.06 | $13.80 | 4,522,860 |
2021-12-06 | $15.15 | $15.15 | $14.50 | $14.58 | $14.31 | 4,491,510 |
2021-12-03 | $15.15 | $15.15 | $15.15 | $15.15 | $14.87 | 4,840,720 |
2021-12-02 | $15.14 | $15.14 | $15.14 | $15.14 | $14.86 | 5,529,080 |
2021-12-01 | $14.97 | $16.00 | $14.79 | $15.82 | $15.53 | 9,650,470 |
2021-11-30 | $15.58 | $15.70 | $14.80 | $15.00 | $14.72 | 6,828,220 |
2021-11-29 | $15.44 | $15.73 | $15.35 | $15.55 | $15.26 | 4,759,600 |
2021-11-26 | $15.73 | $15.94 | $15.16 | $15.79 | $15.50 | 8,408,310 |
2021-11-25 | $15.89 | $16.14 | $15.45 | $15.85 | $15.56 | 7,872,410 |
2021-11-24 | $16.01 | $16.17 | $15.53 | $15.78 | $15.49 | 8,513,400 |
2021-11-23 | $14.70 | $16.55 | $14.65 | $15.94 | $15.64 | 14,761,780 |
2021-11-22 | $14.53 | $14.79 | $14.25 | $14.72 | $14.45 | 3,838,310 |
2021-11-19 | $14.38 | $14.84 | $14.26 | $14.51 | $14.24 | 4,101,610 |
2021-11-18 | $15.18 | $15.18 | $14.17 | $14.29 | $14.03 | 5,580,060 |
2021-11-17 | $14.81 | $15.20 | $14.46 | $15.03 | $14.75 | 5,113,110 |
2021-11-16 | $15.39 | $15.54 | $14.72 | $14.84 | $14.56 | 6,109,870 |
2021-11-15 | $15.50 | $15.97 | $15.28 | $15.55 | $15.26 | 6,576,370 |
2021-11-12 | $15.60 | $15.78 | $15.35 | $15.69 | $15.40 | 6,383,410 |
2021-11-11 | $15.10 | $15.69 | $14.83 | $15.60 | $15.31 | 8,475,120 |
2021-11-10 | $14.81 | $15.15 | $14.80 | $15.12 | $14.84 | 4,346,950 |
2021-11-09 | $15.27 | $15.61 | $14.88 | $15.05 | $14.77 | 7,783,270 |
2021-11-08 | $14.82 | $15.42 | $14.31 | $15.38 | $15.09 | 7,961,140 |
2021-11-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.72 | 5,979,480 |
2021-11-04 | $14.70 | $15.03 | $14.47 | $15.00 | $14.72 | 6,906,120 |
2021-11-03 | $14.06 | $15.35 | $13.96 | $14.80 | $14.53 | 8,888,400 |
2021-11-02 | $14.29 | $14.67 | $13.92 | $13.95 | $13.69 | 6,144,550 |
2021-11-01 | $14.66 | $14.68 | $13.70 | $14.29 | $14.03 | 5,533,620 |
2021-10-29 | $13.93 | $14.74 | $13.90 | $14.46 | $14.19 | 5,836,520 |
2021-10-28 | $14.55 | $14.66 | $13.70 | $13.84 | $13.58 | 6,170,540 |
2021-10-27 | $14.98 | $15.10 | $14.11 | $14.64 | $14.37 | 10,219,810 |
2021-10-26 | $14.85 | $16.40 | $14.79 | $15.81 | $15.52 | 12,294,880 |
2021-10-25 | $14.98 | $15.50 | $14.65 | $15.20 | $14.92 | 7,102,350 |
2021-10-22 | $15.46 | $15.59 | $14.93 | $14.98 | $14.70 | 7,737,400 |
2021-10-21 | $15.11 | $15.78 | $14.92 | $15.51 | $15.22 | 13,254,910 |
2021-10-20 | $13.83 | $16.43 | $13.81 | $15.37 | $15.09 | 15,996,440 |
2021-10-19 | $13.70 | $13.97 | $13.42 | $13.74 | $13.49 | 4,117,120 |
2021-10-18 | $13.35 | $13.89 | $12.80 | $13.86 | $13.60 | 5,285,860 |
2021-10-15 | $13.61 | $13.76 | $13.32 | $13.45 | $13.20 | 5,105,100 |
2021-10-14 | $14.30 | $14.38 | $13.30 | $13.90 | $13.64 | 8,865,990 |
2021-10-13 | $14.58 | $14.76 | $14.11 | $14.55 | $14.28 | 8,249,120 |
2021-10-12 | $14.31 | $15.17 | $13.93 | $14.90 | $14.62 | 11,461,220 |
2021-10-11 | $14.73 | $14.82 | $14.06 | $14.31 | $14.04 | 10,031,250 |
2021-10-08 | $14.13 | $15.30 | $13.63 | $15.10 | $14.82 | 14,470,190 |
2021-10-07 | $13.98 | $13.98 | $13.98 | $13.98 | $13.72 | 0 |
2021-10-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.72 | 0 |
2021-09-30 | $14.20 | $14.46 | $13.49 | $13.98 | $13.72 | 12,391,200 |
2021-09-29 | $13.82 | $14.90 | $13.54 | $13.93 | $13.67 | 15,999,300 |
2021-09-28 | $14.93 | $15.42 | $13.60 | $14.05 | $13.79 | 20,461,210 |
2021-09-27 | $12.17 | $14.57 | $12.17 | $14.57 | $14.30 | 20,233,860 |
2021-09-24 | $12.40 | $12.90 | $12.11 | $12.14 | $11.91 | 3,579,240 |
2021-09-23 | $11.61 | $13.18 | $11.61 | $12.73 | $12.49 | 5,540,550 |
2021-09-22 | $11.60 | $11.77 | $11.48 | $11.65 | $11.43 | 2,259,700 |
2021-09-21 | $12.19 | $12.19 | $12.19 | $12.19 | $11.96 | 0 |
2021-09-20 | $12.19 | $12.19 | $12.19 | $12.19 | $11.96 | 0 |
2021-09-17 | $12.01 | $12.28 | $11.91 | $12.19 | $11.96 | 1,515,150 |
2021-09-16 | $12.40 | $12.43 | $12.00 | $12.01 | $11.79 | 1,986,570 |
2021-09-15 | $12.19 | $12.39 | $12.02 | $12.38 | $12.15 | 1,812,440 |
2021-09-14 | $12.39 | $12.60 | $12.11 | $12.13 | $11.91 | 2,496,490 |
2021-09-13 | $12.69 | $12.84 | $12.31 | $12.37 | $12.14 | 3,645,510 |
2021-09-10 | $13.02 | $13.02 | $12.62 | $12.72 | $12.48 | 3,263,860 |
2021-09-09 | $13.20 | $13.22 | $12.83 | $13.05 | $12.81 | 3,572,670 |
2021-09-08 | $13.17 | $13.28 | $12.92 | $13.17 | $12.93 | 4,505,400 |
2021-09-07 | $13.66 | $13.77 | $13.12 | $13.34 | $13.09 | 6,741,260 |
2021-09-06 | $13.14 | $13.73 | $13.04 | $13.67 | $13.42 | 8,537,290 |
2021-09-03 | $13.14 | $13.30 | $12.77 | $13.15 | $12.91 | 5,103,910 |
2021-09-02 | $13.58 | $13.58 | $13.08 | $13.30 | $13.05 | 6,837,340 |
2021-09-01 | $12.68 | $13.78 | $12.63 | $13.57 | $13.32 | 10,538,630 |
2021-08-31 | $12.85 | $13.07 | $12.56 | $12.67 | $12.44 | 2,695,540 |
2021-08-30 | $13.09 | $13.18 | $12.70 | $12.85 | $12.61 | 3,533,410 |
2021-08-27 | $13.00 | $13.26 | $12.72 | $13.08 | $12.84 | 4,386,510 |
2021-08-26 | $13.31 | $13.44 | $12.93 | $13.14 | $12.90 | 4,221,700 |
2021-08-25 | $13.04 | $13.49 | $13.03 | $13.23 | $12.98 | 7,509,910 |
2021-08-24 | $12.49 | $13.49 | $12.38 | $13.16 | $12.92 | 10,084,720 |
2021-08-23 | $11.67 | $12.68 | $11.57 | $12.66 | $12.43 | 6,494,390 |
2021-08-20 | $11.79 | $11.79 | $11.32 | $11.56 | $11.35 | 1,822,550 |
2021-08-19 | $11.78 | $12.00 | $11.65 | $11.77 | $11.55 | 1,655,310 |
2021-08-18 | $11.75 | $12.09 | $11.69 | $11.96 | $11.74 | 1,895,760 |
2021-08-17 | $12.22 | $12.43 | $11.80 | $11.84 | $11.62 | 2,919,550 |
2021-08-16 | $12.38 | $12.56 | $12.19 | $12.26 | $12.03 | 2,145,480 |
2021-08-13 | $12.45 | $12.63 | $12.33 | $12.44 | $12.21 | 2,957,760 |
2021-08-12 | $12.77 | $12.88 | $12.42 | $12.57 | $12.34 | 3,709,670 |
2021-08-11 | $12.66 | $12.82 | $12.45 | $12.79 | $12.55 | 4,741,810 |
2021-08-10 | $12.51 | $12.83 | $12.42 | $12.71 | $12.47 | 5,052,420 |
2021-08-09 | $12.25 | $12.88 | $11.90 | $12.58 | $12.35 | 5,381,080 |
2021-08-06 | $12.12 | $12.45 | $11.94 | $12.16 | $11.93 | 3,346,250 |
2021-08-05 | $12.35 | $12.60 | $12.03 | $12.13 | $11.91 | 5,298,720 |
2021-08-04 | $11.90 | $12.93 | $11.90 | $12.67 | $12.44 | 8,526,820 |
2021-08-03 | $13.29 | $13.29 | $12.05 | $12.12 | $11.90 | 9,711,970 |
2021-08-02 | $11.22 | $12.95 | $11.17 | $12.93 | $12.69 | 8,482,160 |
2021-07-30 | $10.60 | $11.57 | $10.58 | $11.29 | $11.08 | 4,982,260 |
2021-07-29 | $10.50 | $10.73 | $10.47 | $10.65 | $10.45 | 2,589,710 |
2021-07-28 | $10.92 | $10.94 | $10.26 | $10.38 | $10.19 | 2,673,730 |
2021-07-27 | $11.28 | $11.35 | $10.82 | $10.92 | $10.72 | 3,074,380 |
2021-07-26 | $11.11 | $11.49 | $11.06 | $11.28 | $11.07 | 2,367,410 |
2021-07-23 | $11.57 | $11.57 | $11.08 | $11.11 | $10.90 | 2,592,450 |
2021-07-22 | $11.85 | $11.85 | $11.46 | $11.48 | $11.27 | 2,015,920 |
2021-07-21 | $11.50 | $11.88 | $11.46 | $11.64 | $11.42 | 1,888,810 |
2021-07-20 | $11.41 | $11.54 | $11.26 | $11.50 | $11.29 | 1,556,200 |
2021-07-19 | $11.58 | $11.58 | $11.20 | $11.44 | $11.23 | 2,349,240 |
2021-07-16 | $11.82 | $11.92 | $11.56 | $11.57 | $11.36 | 2,171,650 |
2021-07-15 | $12.38 | $12.38 | $11.70 | $11.83 | $11.61 | 3,236,260 |
2021-07-14 | $12.51 | $12.66 | $12.37 | $12.38 | $12.15 | 1,793,510 |
2021-07-13 | $12.55 | $12.71 | $12.41 | $12.64 | $12.41 | 2,110,510 |
2021-07-12 | $12.31 | $12.84 | $12.31 | $12.61 | $12.38 | 3,095,080 |
2021-07-09 | $12.44 | $12.45 | $12.18 | $12.26 | $12.03 | 2,076,180 |
2021-07-08 | $12.47 | $12.69 | $12.38 | $12.47 | $12.24 | 2,466,660 |
2021-07-07 | $12.54 | $12.73 | $12.38 | $12.48 | $12.25 | 2,563,420 |
2021-07-06 | $12.57 | $12.78 | $12.35 | $12.68 | $12.44 | 2,820,310 |
2021-07-05 | $12.24 | $12.68 | $12.06 | $12.65 | $12.42 | 2,736,320 |
2021-07-02 | $12.40 | $12.56 | $12.10 | $12.19 | $11.96 | 2,226,230 |
2021-07-01 | $12.97 | $12.98 | $12.28 | $12.32 | $12.09 | 3,735,790 |
2021-06-30 | $12.76 | $12.98 | $12.66 | $12.96 | $12.72 | 2,195,320 |
2021-06-29 | $13.46 | $13.49 | $12.75 | $12.77 | $12.53 | 3,402,180 |
2021-06-28 | $13.13 | $13.26 | $12.91 | $13.24 | $12.99 | 2,265,470 |
2021-06-25 | $13.22 | $13.34 | $13.03 | $13.13 | $12.89 | 3,641,650 |
2021-06-24 | $13.50 | $13.83 | $13.37 | $13.41 | $13.16 | 4,428,690 |
2021-06-23 | $14.08 | $14.84 | $13.71 | $13.75 | $13.50 | 7,867,480 |
2021-06-22 | $13.70 | $14.15 | $13.53 | $14.11 | $13.85 | 6,642,980 |
2021-06-21 | $13.11 | $13.86 | $13.11 | $13.86 | $13.60 | 5,657,090 |
2021-06-18 | $12.93 | $13.25 | $12.65 | $13.13 | $12.89 | 3,483,640 |
2021-06-17 | $13.21 | $13.21 | $12.80 | $13.05 | $12.81 | 2,546,270 |
2021-06-16 | $13.01 | $13.36 | $12.91 | $13.05 | $12.81 | 3,151,060 |
2021-06-15 | $13.70 | $13.70 | $12.90 | $13.08 | $12.84 | 5,909,740 |
2021-06-14 | $13.63 | $13.63 | $13.63 | $13.63 | $13.38 | 0 |
2021-06-11 | $13.70 | $14.23 | $13.52 | $13.63 | $13.38 | 4,505,890 |
2021-06-10 | $14.05 | $14.16 | $13.55 | $13.58 | $13.33 | 5,432,280 |
2021-06-09 | $13.81 | $14.57 | $13.50 | $14.10 | $13.84 | 7,110,190 |
2021-06-08 | $13.95 | $13.97 | $13.53 | $13.84 | $13.58 | 4,472,610 |
2021-06-07 | $14.31 | $14.50 | $13.78 | $13.88 | $13.62 | 5,222,980 |
2021-06-04 | $14.19 | $14.82 | $14.13 | $14.31 | $14.04 | 5,818,120 |
2021-06-03 | $14.25 | $15.20 | $14.01 | $14.30 | $14.03 | 8,667,850 |
2021-06-02 | $14.60 | $14.77 | $14.09 | $14.26 | $14.00 | 6,086,580 |
2021-06-01 | $26.49 | $26.99 | $26.23 | $26.75 | $14.42 | 4,193,000 |
2021-05-31 | $26.79 | $27.28 | $26.00 | $26.49 | $14.28 | 4,385,250 |
2021-05-28 | $25.70 | $26.85 | $25.48 | $26.73 | $14.41 | 5,254,570 |
2021-05-27 | $25.01 | $26.26 | $25.00 | $25.97 | $14.00 | 5,747,030 |
2021-05-26 | $24.00 | $25.30 | $23.80 | $24.65 | $13.29 | 5,279,690 |
2021-05-25 | $23.23 | $23.78 | $23.09 | $23.36 | $12.59 | 3,128,030 |
2021-05-24 | $22.25 | $24.25 | $22.20 | $23.50 | $12.67 | 4,940,610 |
2021-05-21 | $22.70 | $22.90 | $22.13 | $22.38 | $12.07 | 4,413,460 |
2021-05-20 | $22.55 | $24.80 | $20.81 | $23.44 | $12.64 | 7,121,720 |
2021-04-30 | $22.39 | $26.28 | $22.39 | $24.40 | $13.15 | 8,136,310 |
2021-04-29 | $23.00 | $23.48 | $22.18 | $22.18 | $11.96 | 3,686,780 |
2021-04-28 | $23.25 | $24.20 | $22.72 | $23.30 | $12.56 | 4,929,530 |
2021-04-27 | $24.20 | $26.20 | $23.05 | $23.40 | $12.62 | 7,253,420 |
2021-04-26 | $22.02 | $22.59 | $21.50 | $22.32 | $12.03 | 2,129,410 |
2021-04-23 | $22.50 | $22.54 | $21.92 | $22.00 | $11.86 | 1,454,900 |
2021-04-22 | $22.16 | $22.49 | $21.96 | $22.39 | $12.07 | 1,464,020 |
2021-04-21 | $22.17 | $22.55 | $21.87 | $22.28 | $12.01 | 1,330,200 |
2021-04-20 | $21.75 | $22.65 | $21.70 | $22.17 | $11.95 | 2,154,170 |
2021-04-19 | $21.42 | $22.04 | $21.41 | $21.94 | $11.83 | 1,326,080 |
2021-04-16 | $21.18 | $21.56 | $21.02 | $21.42 | $11.55 | 860,700 |
2021-04-15 | $21.60 | $21.67 | $21.00 | $21.11 | $11.38 | 1,159,450 |
2021-04-14 | $21.34 | $21.67 | $20.70 | $21.67 | $11.68 | 1,366,110 |
2021-04-13 | $21.67 | $21.93 | $21.28 | $21.41 | $11.54 | 1,289,050 |
2021-04-12 | $22.58 | $22.73 | $21.56 | $21.80 | $11.75 | 2,203,400 |
2021-04-09 | $22.40 | $23.31 | $22.10 | $22.68 | $12.23 | 2,522,550 |
2021-04-08 | $22.79 | $22.99 | $22.25 | $22.50 | $12.13 | 1,777,200 |
2021-04-07 | $22.70 | $23.17 | $22.45 | $22.77 | $12.28 | 2,306,500 |
2021-04-06 | $21.98 | $23.18 | $21.70 | $22.70 | $12.24 | 2,804,950 |
2021-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $11.84 | 0 |
2021-04-02 | $22.05 | $22.32 | $21.65 | $21.96 | $11.84 | 1,828,000 |
2021-04-01 | $22.75 | $22.75 | $21.81 | $22.13 | $11.93 | 2,346,000 |
2021-03-31 | $22.51 | $22.98 | $22.03 | $22.82 | $12.30 | 2,575,370 |
2021-03-30 | $21.95 | $23.36 | $21.89 | $22.68 | $12.23 | 4,575,110 |
2021-03-29 | $22.37 | $22.69 | $21.55 | $21.66 | $11.68 | 2,371,300 |
2021-03-26 | $22.52 | $22.70 | $22.13 | $22.48 | $12.12 | 2,140,250 |
2021-03-25 | $22.18 | $22.95 | $21.58 | $22.67 | $12.22 | 2,838,500 |
2021-03-24 | $22.10 | $23.82 | $22.00 | $22.44 | $12.10 | 5,050,900 |
2021-03-23 | $22.08 | $22.22 | $21.40 | $22.08 | $11.90 | 2,276,550 |
2021-03-22 | $21.91 | $22.29 | $21.78 | $22.09 | $11.91 | 2,166,950 |
2021-03-19 | $21.88 | $22.18 | $21.61 | $22.05 | $11.89 | 2,260,860 |
2021-03-18 | $21.51 | $22.17 | $21.26 | $22.07 | $11.90 | 3,404,250 |
2021-03-17 | $21.20 | $21.58 | $20.79 | $21.49 | $11.59 | 2,460,850 |
2021-03-16 | $20.58 | $21.49 | $20.38 | $21.23 | $11.45 | 2,785,600 |
2021-03-15 | $20.50 | $20.75 | $20.09 | $20.52 | $11.06 | 1,731,750 |
2021-03-12 | $21.00 | $21.23 | $20.40 | $20.74 | $11.18 | 2,279,600 |
2021-03-11 | $20.76 | $21.20 | $20.40 | $21.09 | $11.37 | 2,202,650 |
2021-03-10 | $20.61 | $20.92 | $20.20 | $20.55 | $11.08 | 1,998,250 |
2021-03-09 | $21.87 | $22.06 | $20.26 | $20.56 | $11.08 | 3,313,950 |
2021-03-08 | $22.80 | $23.22 | $21.78 | $22.00 | $11.86 | 3,687,950 |
2021-03-05 | $22.52 | $23.17 | $22.23 | $22.93 | $12.36 | 4,249,630 |
2021-03-04 | $22.53 | $22.80 | $22.20 | $22.55 | $12.16 | 3,320,180 |
2021-03-03 | $22.19 | $22.94 | $22.01 | $22.62 | $12.20 | 3,810,800 |
2021-03-02 | $23.38 | $23.40 | $22.01 | $22.40 | $12.08 | 6,564,830 |
2021-03-01 | $23.26 | $23.99 | $22.61 | $23.80 | $12.83 | 9,214,480 |
2021-02-26 | $21.20 | $25.08 | $21.10 | $24.25 | $13.07 | 11,159,480 |
2021-02-25 | $21.21 | $21.69 | $20.81 | $20.90 | $11.27 | 1,959,050 |
2021-02-24 | $20.77 | $21.88 | $20.60 | $21.47 | $11.58 | 2,882,500 |
2021-02-23 | $21.50 | $21.89 | $20.63 | $20.70 | $11.16 | 2,460,000 |
2021-02-22 | $22.11 | $22.97 | $21.60 | $21.60 | $11.65 | 3,436,250 |
2021-02-19 | $20.86 | $21.51 | $20.35 | $21.51 | $11.60 | 2,087,100 |
2021-02-18 | $20.22 | $20.76 | $20.00 | $20.62 | $11.12 | 1,684,900 |
2021-02-17 | $19.80 | $19.80 | $19.80 | $19.80 | $10.67 | 0 |
2021-02-16 | $19.80 | $19.80 | $19.80 | $19.80 | $10.67 | 0 |
2021-02-15 | $19.80 | $19.80 | $19.80 | $19.80 | $10.67 | 0 |
2021-02-12 | $19.80 | $19.80 | $19.80 | $19.80 | $10.67 | 0 |
2021-02-11 | $19.80 | $19.80 | $19.80 | $19.80 | $10.67 | 0 |
2021-02-10 | $20.34 | $20.38 | $19.72 | $19.80 | $10.67 | 1,549,750 |
2021-02-09 | $19.39 | $20.33 | $19.27 | $20.19 | $10.88 | 1,924,650 |
2021-02-08 | $20.12 | $20.21 | $19.21 | $19.39 | $10.45 | 1,901,400 |
2021-02-05 | $20.00 | $21.40 | $20.00 | $20.00 | $10.78 | 2,356,080 |
2021-02-04 | $21.15 | $21.15 | $19.74 | $19.93 | $10.74 | 1,923,600 |
2021-02-03 | $21.73 | $21.83 | $20.66 | $20.90 | $11.27 | 2,375,100 |
2021-02-02 | $23.49 | $23.49 | $21.90 | $21.96 | $11.84 | 3,023,910 |
2021-02-01 | $22.18 | $24.56 | $21.76 | $23.05 | $12.43 | 4,199,460 |
2021-01-29 | $21.71 | $22.55 | $21.17 | $22.11 | $11.92 | 2,218,200 |
2021-01-28 | $21.70 | $22.73 | $21.51 | $21.72 | $11.71 | 2,400,450 |
2021-01-27 | $22.82 | $23.72 | $22.00 | $22.25 | $12.00 | 3,128,550 |
2021-01-26 | $22.38 | $24.17 | $22.18 | $23.20 | $12.51 | 4,420,200 |
2021-01-25 | $22.40 | $22.68 | $21.92 | $22.25 | $12.00 | 2,455,750 |
2021-01-22 | $23.73 | $24.09 | $22.80 | $22.80 | $12.29 | 3,741,850 |
2021-01-21 | $23.58 | $24.41 | $23.13 | $23.79 | $12.83 | 4,530,800 |
2021-01-20 | $24.75 | $25.60 | $23.85 | $24.31 | $13.11 | 7,300,300 |
2021-01-19 | $21.30 | $25.74 | $21.07 | $25.74 | $13.88 | 6,209,700 |
2021-01-18 | $20.68 | $21.74 | $20.39 | $21.45 | $11.56 | 2,344,550 |
2021-01-15 | $19.77 | $21.19 | $19.77 | $20.80 | $11.21 | 2,355,950 |
2021-01-14 | $20.29 | $20.43 | $19.38 | $20.10 | $10.84 | 2,558,100 |
2021-01-13 | $21.94 | $21.98 | $20.16 | $20.31 | $10.95 | 2,244,740 |
2021-01-12 | $21.00 | $21.91 | $20.88 | $21.30 | $11.48 | 2,814,490 |
2021-01-11 | $21.80 | $22.15 | $20.60 | $20.68 | $11.15 | 3,395,810 |
2021-01-08 | $21.54 | $22.88 | $21.54 | $22.08 | $11.90 | 2,807,950 |
2021-01-07 | $23.01 | $24.68 | $22.90 | $23.10 | $12.45 | 3,840,070 |
2021-01-06 | $23.97 | $23.99 | $22.89 | $22.98 | $12.39 | 2,505,950 |
2021-01-05 | $25.28 | $25.31 | $23.70 | $23.94 | $12.91 | 3,662,800 |
2021-01-04 | $24.30 | $25.70 | $24.20 | $25.10 | $13.53 | 3,185,070 |
2021-01-01 | $24.17 | $24.17 | $24.17 | $24.17 | $13.03 | 0 |
2020-12-31 | $23.36 | $25.37 | $23.30 | $24.17 | $13.03 | 3,195,420 |
2020-12-30 | $23.90 | $23.93 | $23.43 | $23.57 | $12.71 | 1,899,700 |
2020-12-29 | $23.52 | $24.47 | $23.33 | $23.80 | $12.83 | 2,972,900 |
2020-12-28 | $25.17 | $25.17 | $23.37 | $23.86 | $12.86 | 3,752,800 |
2020-12-25 | $25.87 | $25.87 | $24.91 | $25.07 | $13.52 | 3,288,010 |
2020-12-24 | $27.88 | $27.88 | $25.95 | $26.03 | $14.03 | 4,303,650 |
2020-12-23 | $25.97 | $28.18 | $25.55 | $28.10 | $15.15 | 6,176,550 |
2020-12-22 | $26.99 | $27.03 | $25.75 | $25.90 | $13.96 | 3,577,350 |
2020-12-21 | $27.60 | $27.68 | $26.52 | $27.24 | $14.69 | 3,331,250 |
2020-12-18 | $27.67 | $27.85 | $26.67 | $27.20 | $14.66 | 3,076,510 |
2020-12-17 | $28.15 | $28.68 | $26.30 | $27.55 | $14.85 | 5,371,000 |
2020-12-16 | $28.81 | $29.05 | $28.00 | $28.21 | $15.21 | 4,497,200 |
2020-12-15 | $30.33 | $31.18 | $28.88 | $29.53 | $15.92 | 5,720,710 |
2020-12-14 | $28.81 | $31.40 | $28.43 | $30.11 | $16.23 | 6,770,150 |
2020-12-11 | $29.86 | $30.22 | $27.20 | $28.61 | $15.42 | 5,839,950 |
2020-12-10 | $27.82 | $30.66 | $27.82 | $29.40 | $15.85 | 7,399,800 |
2020-12-09 | $30.54 | $32.08 | $30.18 | $30.38 | $16.38 | 8,449,100 |
2020-12-08 | $31.50 | $31.59 | $29.06 | $29.97 | $16.16 | 8,118,410 |
2020-12-07 | $31.12 | $32.56 | $30.00 | $30.97 | $16.70 | 9,699,500 |
2020-12-04 | $30.01 | $31.97 | $29.75 | $30.20 | $16.28 | 9,768,100 |
2020-12-03 | $29.83 | $31.66 | $29.23 | $29.60 | $15.96 | 11,758,850 |
2020-12-02 | $31.80 | $33.54 | $29.77 | $30.82 | $16.62 | 16,549,980 |
2020-12-01 | $25.82 | $31.30 | $25.82 | $31.30 | $16.87 | 11,568,800 |
2020-11-30 | $25.01 | $26.78 | $24.70 | $26.08 | $14.06 | 6,277,940 |
2020-11-27 | $25.50 | $25.61 | $24.44 | $25.01 | $13.48 | 4,467,560 |
2020-11-26 | $26.63 | $26.65 | $25.18 | $25.54 | $13.77 | 6,808,120 |
2020-11-25 | $25.94 | $27.04 | $25.58 | $26.95 | $14.53 | 9,155,760 |
2020-11-24 | $27.00 | $27.17 | $25.86 | $26.00 | $14.02 | 6,872,860 |
2020-11-23 | $28.04 | $28.73 | $26.87 | $26.95 | $14.53 | 11,695,280 |
2020-11-20 | $29.38 | $31.50 | $28.01 | $28.32 | $15.27 | 15,211,150 |
2020-11-19 | $33.06 | $34.64 | $30.12 | $30.46 | $16.42 | 20,746,700 |
2020-11-18 | $24.74 | $30.12 | $24.72 | $30.12 | $16.24 | 14,781,360 |
2020-11-17 | $24.68 | $25.12 | $23.80 | $25.10 | $13.53 | 4,588,350 |
2020-11-16 | $25.51 | $25.70 | $24.19 | $24.60 | $13.26 | 5,212,630 |
2020-11-13 | $25.54 | $25.65 | $24.78 | $25.49 | $13.74 | 4,564,550 |
2020-11-12 | $25.51 | $25.85 | $24.88 | $25.85 | $13.94 | 4,297,050 |
2020-11-11 | $25.80 | $26.11 | $25.00 | $25.25 | $13.61 | 4,264,110 |
2020-11-10 | $26.63 | $26.72 | $25.51 | $25.79 | $13.90 | 5,293,290 |
2020-11-09 | $26.02 | $26.68 | $25.80 | $26.33 | $14.20 | 8,066,540 |
2020-11-06 | $27.30 | $27.36 | $25.74 | $25.74 | $13.88 | 9,294,430 |
2020-11-05 | $27.34 | $27.94 | $26.85 | $27.59 | $14.87 | 12,993,790 |
2020-11-04 | $31.88 | $31.97 | $27.51 | $27.59 | $14.87 | 18,300,860 |
2020-11-03 | $33.23 | $33.98 | $31.33 | $32.35 | $17.44 | 19,355,530 |
2020-11-02 | $32.00 | $35.94 | $30.72 | $34.50 | $18.60 | 22,892,850 |
2020-10-30 | $27.85 | $29.95 | $27.60 | $29.95 | $16.15 | 13,770,760 |
2020-10-29 | $20.31 | $24.96 | $20.13 | $24.96 | $13.46 | 6,426,600 |
2020-10-28 | $20.65 | $21.20 | $19.79 | $20.80 | $11.21 | 5,236,700 |
2020-10-27 | $22.01 | $22.50 | $20.47 | $20.76 | $11.19 | 4,929,100 |
2020-10-26 | $20.82 | $22.99 | $20.39 | $21.92 | $11.82 | 6,385,950 |
2020-10-23 | $22.41 | $22.66 | $20.58 | $20.72 | $11.17 | 5,988,650 |
2020-10-22 | $22.20 | $23.88 | $21.60 | $21.97 | $11.84 | 7,739,370 |
2020-10-21 | $20.27 | $23.70 | $20.15 | $22.39 | $12.07 | 9,274,800 |
2020-10-20 | $19.38 | $20.88 | $19.02 | $20.61 | $11.11 | 7,056,900 |
2020-10-19 | $19.63 | $19.68 | $18.70 | $19.39 | $10.45 | 5,226,210 |
2020-10-16 | $19.98 | $20.92 | $19.07 | $19.93 | $10.74 | 6,388,450 |
2020-10-15 | $18.25 | $21.69 | $18.19 | $20.07 | $10.82 | 4,189,500 |
2020-10-14 | $18.20 | $18.47 | $18.05 | $18.23 | $9.83 | 1,469,860 |
2020-10-13 | $18.40 | $18.40 | $17.91 | $18.19 | $9.81 | 1,053,030 |
2020-10-12 | $17.53 | $18.18 | $17.53 | $18.10 | $9.76 | 1,321,550 |
2020-10-09 | $17.57 | $18.01 | $17.10 | $17.52 | $9.45 | 965,600 |
2020-10-08 | $17.06 | $17.06 | $17.06 | $17.06 | $9.20 | 0 |
2020-10-07 | $17.06 | $17.06 | $17.06 | $17.06 | $9.20 | 0 |
2020-10-06 | $17.06 | $17.06 | $17.06 | $17.06 | $9.20 | 0 |
2020-10-05 | $17.06 | $17.06 | $17.06 | $17.06 | $9.20 | 0 |
2020-10-02 | $17.06 | $17.06 | $17.06 | $17.06 | $9.20 | 0 |
2020-10-01 | $17.06 | $17.06 | $17.06 | $17.06 | $9.20 | 0 |
2020-09-30 | $17.34 | $17.62 | $16.85 | $17.06 | $9.20 | 455,250 |
2020-09-29 | $17.13 | $17.62 | $16.80 | $17.33 | $9.34 | 638,300 |
2020-09-28 | $17.79 | $17.79 | $16.85 | $16.95 | $9.14 | 758,450 |
2020-09-25 | $17.94 | $18.12 | $17.31 | $17.68 | $9.53 | 709,250 |
2020-09-24 | $18.70 | $19.00 | $17.91 | $17.96 | $9.68 | 1,132,550 |
2020-09-23 | $18.87 | $19.20 | $18.62 | $19.04 | $10.26 | 757,300 |
2020-09-22 | $19.05 | $19.25 | $18.65 | $18.88 | $10.18 | 1,079,100 |
2020-09-21 | $19.20 | $19.49 | $18.95 | $19.40 | $10.46 | 1,188,100 |
2020-09-18 | $19.16 | $19.54 | $18.90 | $19.20 | $10.35 | 1,290,950 |
2020-09-17 | $18.60 | $19.39 | $18.57 | $19.29 | $10.40 | 1,301,200 |
2020-09-16 | $19.32 | $19.48 | $18.47 | $18.88 | $10.18 | 1,340,250 |
2020-09-15 | $19.90 | $19.93 | $19.01 | $19.32 | $10.42 | 1,446,200 |
2020-09-14 | $19.12 | $20.28 | $18.68 | $19.68 | $10.61 | 2,719,050 |
2020-09-11 | $17.85 | $19.38 | $17.51 | $18.69 | $10.08 | 2,931,710 |
2020-09-10 | $20.10 | $20.28 | $17.68 | $17.85 | $9.62 | 3,710,090 |
2020-09-09 | $20.60 | $21.18 | $19.63 | $20.26 | $10.92 | 5,018,400 |
2020-09-08 | $19.28 | $21.50 | $19.03 | $21.23 | $11.45 | 5,757,800 |
2020-09-07 | $18.90 | $19.85 | $18.77 | $19.04 | $10.26 | 3,630,950 |
2020-09-04 | $18.16 | $18.83 | $17.91 | $18.82 | $10.15 | 1,626,050 |
2020-09-03 | $18.78 | $18.80 | $18.09 | $18.38 | $9.91 | 1,733,750 |
2020-09-02 | $18.23 | $18.98 | $18.20 | $18.72 | $10.09 | 1,766,800 |
2020-09-01 | $18.16 | $18.54 | $17.90 | $18.23 | $9.83 | 1,332,000 |
2020-08-31 | $18.78 | $19.06 | $18.22 | $18.38 | $9.91 | 1,327,850 |
2020-08-28 | $18.99 | $18.99 | $18.00 | $18.57 | $10.01 | 1,878,910 |
2020-08-27 | $17.80 | $18.95 | $17.51 | $18.72 | $10.09 | 2,384,510 |
2020-08-26 | $18.50 | $18.55 | $17.40 | $17.68 | $9.53 | 1,485,550 |
2020-08-25 | $18.50 | $18.76 | $18.05 | $18.43 | $9.94 | 1,347,700 |
2020-08-24 | $18.46 | $18.71 | $17.70 | $18.21 | $9.82 | 1,955,100 |
2020-08-21 | $18.19 | $18.64 | $17.59 | $18.47 | $9.96 | 1,771,450 |
2020-08-20 | $17.55 | $18.19 | $17.35 | $17.77 | $9.58 | 1,228,400 |
2020-08-19 | $17.90 | $17.97 | $17.50 | $17.57 | $9.47 | 950,000 |
2020-08-18 | $17.60 | $18.16 | $17.42 | $17.92 | $9.66 | 1,252,050 |
2020-08-17 | $16.63 | $17.90 | $16.57 | $17.70 | $9.54 | 2,234,100 |
2020-08-14 | $16.42 | $16.66 | $16.16 | $16.63 | $8.97 | 422,700 |
2020-08-13 | $16.33 | $16.74 | $16.33 | $16.42 | $8.85 | 643,600 |
2020-08-12 | $16.70 | $16.80 | $16.13 | $16.41 | $8.85 | 849,800 |
2020-08-11 | $17.28 | $17.28 | $16.68 | $16.69 | $9.00 | 777,850 |
2020-08-10 | $16.71 | $17.30 | $16.60 | $17.30 | $9.33 | 929,200 |
2020-08-07 | $17.28 | $17.28 | $16.66 | $16.79 | $9.05 | 866,940 |
2020-08-06 | $17.13 | $17.26 | $16.83 | $17.15 | $9.25 | 1,011,650 |
2020-08-05 | $17.20 | $17.39 | $16.76 | $17.13 | $9.24 | 1,432,950 |
2020-08-04 | $18.30 | $18.30 | $16.54 | $17.19 | $9.27 | 1,591,600 |
2020-08-03 | $17.01 | $17.35 | $16.95 | $17.32 | $9.34 | 1,001,350 |
2020-07-31 | $16.80 | $17.11 | $16.52 | $16.89 | $9.11 | 910,900 |
2020-07-30 | $16.70 | $17.00 | $16.56 | $16.79 | $9.05 | 831,150 |
2020-07-29 | $16.43 | $16.80 | $16.13 | $16.69 | $9.00 | 864,300 |
2020-07-28 | $16.00 | $16.80 | $16.00 | $16.35 | $8.81 | 938,070 |
2020-07-27 | $16.59 | $16.95 | $16.03 | $16.07 | $8.66 | 1,142,550 |
2020-07-24 | $17.59 | $17.68 | $16.37 | $16.59 | $8.94 | 1,804,900 |
2020-07-23 | $17.05 | $17.35 | $16.52 | $17.35 | $9.35 | 1,391,300 |
2020-07-22 | $17.08 | $17.44 | $17.05 | $17.23 | $9.29 | 935,350 |
2020-07-21 | $17.40 | $17.79 | $17.12 | $17.21 | $9.28 | 961,050 |
2020-07-20 | $16.90 | $17.67 | $16.63 | $17.32 | $9.34 | 1,373,050 |
2020-07-17 | $16.82 | $17.48 | $16.62 | $16.83 | $9.07 | 1,274,500 |
2020-07-16 | $17.86 | $18.28 | $16.78 | $16.82 | $9.07 | 1,899,600 |
2020-07-15 | $18.56 | $18.57 | $17.49 | $17.94 | $9.67 | 2,187,550 |
2020-07-14 | $17.80 | $18.73 | $17.47 | $18.40 | $9.92 | 2,637,150 |
2020-07-13 | $17.09 | $17.97 | $17.08 | $17.80 | $9.60 | 2,038,850 |
2020-07-10 | $17.40 | $17.76 | $17.17 | $17.23 | $9.29 | 1,848,500 |
2020-07-09 | $17.28 | $17.73 | $17.20 | $17.45 | $9.41 | 2,172,250 |
2020-07-08 | $17.20 | $17.49 | $17.04 | $17.26 | $9.31 | 1,705,550 |
2020-07-07 | $17.48 | $17.60 | $17.16 | $17.20 | $9.27 | 2,453,100 |
2020-07-06 | $16.84 | $17.97 | $16.65 | $17.49 | $9.43 | 4,039,510 |
2020-07-03 | $16.00 | $16.93 | $15.84 | $16.80 | $9.06 | 3,729,250 |
2020-07-02 | $15.58 | $16.49 | $15.42 | $16.02 | $8.64 | 3,285,660 |
2020-07-01 | $15.70 | $15.95 | $15.33 | $15.39 | $8.30 | 1,146,150 |
2020-06-30 | $15.58 | $16.14 | $15.41 | $15.77 | $8.50 | 1,828,450 |
2020-06-29 | $15.80 | $15.80 | $15.22 | $15.36 | $8.28 | 1,563,400 |
2020-06-26 | $15.95 | $15.95 | $15.95 | $15.95 | $8.60 | 0 |
2020-06-25 | $15.95 | $15.95 | $15.95 | $15.95 | $8.60 | 0 |
2020-06-24 | $16.15 | $16.15 | $15.76 | $15.95 | $8.60 | 1,290,900 |
2020-06-23 | $15.63 | $16.03 | $15.48 | $16.01 | $8.63 | 1,851,500 |
2020-06-22 | $15.54 | $15.75 | $15.40 | $15.64 | $8.43 | 883,900 |
2020-06-19 | $15.41 | $15.67 | $15.31 | $15.60 | $8.41 | 1,069,900 |
2020-06-18 | $15.66 | $15.72 | $15.31 | $15.50 | $8.36 | 888,600 |
2020-06-17 | $15.63 | $15.70 | $15.30 | $15.59 | $8.40 | 1,029,110 |
2020-06-16 | $15.17 | $15.62 | $15.16 | $15.60 | $8.41 | 1,146,800 |
2020-06-15 | $15.48 | $15.68 | $15.15 | $15.18 | $8.18 | 1,229,000 |
2020-06-12 | $15.24 | $15.50 | $15.10 | $15.38 | $8.29 | 1,001,150 |
2020-06-11 | $15.81 | $15.90 | $15.48 | $15.49 | $8.35 | 1,899,850 |
2020-06-10 | $15.99 | $16.15 | $15.67 | $15.91 | $8.58 | 1,728,900 |
2020-06-09 | $15.83 | $16.10 | $15.61 | $16.08 | $8.67 | 2,980,430 |
2020-06-08 | $15.56 | $16.05 | $15.35 | $15.93 | $8.59 | 3,866,320 |
2020-06-05 | $15.46 | $15.60 | $15.05 | $15.48 | $8.35 | 2,559,860 |
2020-06-04 | $14.90 | $15.88 | $14.90 | $15.45 | $8.33 | 3,544,400 |
2020-06-03 | $15.11 | $15.24 | $14.86 | $14.86 | $8.01 | 705,750 |
2020-06-02 | $15.27 | $15.27 | $15.02 | $15.22 | $8.10 | 1,169,800 |
2020-06-01 | $14.74 | $15.16 | $14.70 | $15.15 | $8.06 | 1,452,350 |
2020-05-29 | $14.91 | $14.91 | $14.60 | $14.69 | $7.81 | 1,149,900 |
2020-05-28 | $14.95 | $15.19 | $14.55 | $14.75 | $7.85 | 1,577,750 |
2020-05-27 | $14.72 | $15.20 | $14.72 | $15.00 | $7.98 | 1,765,450 |
2020-05-26 | $14.79 | $14.79 | $14.50 | $14.72 | $7.83 | 956,300 |
2020-05-25 | $14.58 | $14.58 | $14.38 | $14.45 | $7.69 | 499,400 |
2020-05-22 | $14.87 | $14.87 | $14.19 | $14.45 | $7.69 | 1,226,300 |
2020-05-21 | $14.69 | $14.89 | $14.63 | $14.68 | $7.81 | 747,100 |
2020-05-20 | $14.91 | $14.99 | $14.60 | $14.69 | $7.81 | 984,150 |
2020-05-19 | $14.73 | $14.97 | $14.66 | $14.91 | $7.93 | 1,220,850 |
2020-05-18 | $14.48 | $14.81 | $14.37 | $14.66 | $7.80 | 1,092,400 |
2020-05-15 | $14.59 | $14.70 | $14.47 | $14.50 | $7.71 | 844,700 |
2020-05-14 | $14.53 | $14.77 | $14.50 | $14.59 | $7.76 | 798,750 |
2020-05-13 | $14.56 | $14.71 | $14.43 | $14.61 | $7.77 | 762,650 |
2020-05-12 | $14.61 | $14.74 | $14.25 | $14.56 | $7.75 | 1,217,350 |
2020-05-11 | $14.43 | $14.74 | $14.32 | $14.71 | $7.83 | 2,072,810 |
2020-05-08 | $14.38 | $14.48 | $14.20 | $14.40 | $7.66 | 1,063,310 |
2020-05-07 | $14.30 | $14.37 | $14.08 | $14.19 | $7.55 | 918,910 |
2020-05-06 | $13.95 | $14.37 | $13.93 | $14.31 | $7.61 | 916,850 |
2020-05-05 | $14.08 | $14.08 | $14.08 | $14.08 | $7.49 | 0 |
2020-05-04 | $14.08 | $14.08 | $14.08 | $14.08 | $7.49 | 0 |
2020-05-01 | $14.08 | $14.08 | $14.08 | $14.08 | $7.49 | 0 |
2020-04-30 | $13.80 | $14.17 | $13.80 | $14.08 | $7.49 | 824,020 |
2020-04-29 | $13.70 | $13.91 | $13.46 | $13.76 | $7.32 | 838,010 |
2020-04-28 | $14.36 | $14.36 | $13.38 | $13.58 | $7.22 | 1,650,260 |
2020-04-27 | $13.99 | $14.57 | $13.94 | $14.31 | $7.61 | 1,958,410 |
2020-04-24 | $14.19 | $14.27 | $13.97 | $14.01 | $7.45 | 645,250 |
2020-04-23 | $14.09 | $14.43 | $14.05 | $14.14 | $7.52 | 820,260 |
2020-04-22 | $13.80 | $14.19 | $13.77 | $14.18 | $7.54 | 764,150 |
2020-04-21 | $14.02 | $14.05 | $13.81 | $13.93 | $7.41 | 546,680 |
2020-04-20 | $13.88 | $14.19 | $13.78 | $14.09 | $7.50 | 668,560 |
2020-04-17 | $13.81 | $14.03 | $13.80 | $13.83 | $7.36 | 585,500 |
2020-04-16 | $13.68 | $13.85 | $13.50 | $13.80 | $7.34 | 672,900 |
2020-04-15 | $14.05 | $14.10 | $13.66 | $13.75 | $7.31 | 597,950 |
2020-04-14 | $13.90 | $14.00 | $13.74 | $13.99 | $7.44 | 517,650 |
2020-04-13 | $13.84 | $13.94 | $13.62 | $13.77 | $7.33 | 375,000 |
2020-04-10 | $14.20 | $14.38 | $13.86 | $13.98 | $7.44 | 684,200 |
2020-04-09 | $14.05 | $14.54 | $14.01 | $14.20 | $7.55 | 982,110 |
2020-04-08 | $13.94 | $14.09 | $13.76 | $14.05 | $7.47 | 651,100 |
2020-04-07 | $13.70 | $13.95 | $13.67 | $13.92 | $7.40 | 1,071,320 |
2020-04-06 | $13.54 | $13.54 | $13.54 | $13.54 | $7.20 | 0 |
2020-04-03 | $13.62 | $13.62 | $13.46 | $13.54 | $7.20 | 427,450 |
2020-04-02 | $13.29 | $13.62 | $13.16 | $13.62 | $7.25 | 422,750 |
2020-04-01 | $13.52 | $13.59 | $13.27 | $13.27 | $7.06 | 420,850 |
2020-03-31 | $13.66 | $13.85 | $13.46 | $13.46 | $7.16 | 494,950 |
2020-03-30 | $13.80 | $13.83 | $13.45 | $13.64 | $7.26 | 667,000 |
2020-03-27 | $14.08 | $14.13 | $13.86 | $13.93 | $7.41 | 429,250 |
2020-03-26 | $14.07 | $14.18 | $13.84 | $13.88 | $7.38 | 554,800 |
2020-03-25 | $14.08 | $14.26 | $14.06 | $14.16 | $7.53 | 638,500 |
2020-03-24 | $13.85 | $14.00 | $13.61 | $13.95 | $7.42 | 823,650 |
2020-03-23 | $13.68 | $13.97 | $13.61 | $13.64 | $7.26 | 664,650 |
2020-03-20 | $13.77 | $14.18 | $13.77 | $14.08 | $7.49 | 562,530 |
2020-03-19 | $13.65 | $13.95 | $13.45 | $13.84 | $7.36 | 811,650 |
2020-03-18 | $14.29 | $14.40 | $13.71 | $13.72 | $7.30 | 854,300 |
2020-03-17 | $14.08 | $14.28 | $13.32 | $14.15 | $7.53 | 1,075,080 |
2020-03-16 | $14.65 | $14.85 | $13.95 | $14.07 | $7.48 | 994,950 |
2020-03-13 | $14.30 | $14.65 | $13.76 | $14.53 | $7.73 | 1,299,700 |
2020-03-12 | $15.00 | $15.14 | $14.70 | $14.88 | $7.92 | 1,406,560 |
2020-03-11 | $15.45 | $15.45 | $14.99 | $15.00 | $7.98 | 1,476,050 |
2020-03-10 | $14.72 | $15.35 | $14.58 | $15.35 | $8.17 | 1,902,630 |
2020-03-09 | $14.80 | $15.45 | $14.72 | $14.80 | $7.87 | 1,798,250 |
2020-03-06 | $14.84 | $15.55 | $14.78 | $15.23 | $8.10 | 2,164,450 |
2020-03-05 | $14.79 | $15.05 | $14.79 | $15.01 | $7.98 | 1,407,150 |
2020-03-04 | $14.57 | $14.80 | $14.45 | $14.72 | $7.83 | 869,650 |
2020-03-03 | $14.70 | $14.95 | $14.42 | $14.61 | $7.77 | 1,080,600 |
2020-03-02 | $14.17 | $14.56 | $14.08 | $14.44 | $7.68 | 1,012,000 |
2020-02-28 | $14.58 | $14.58 | $13.90 | $13.97 | $7.43 | 1,180,480 |
2020-02-27 | $14.75 | $14.92 | $14.65 | $14.86 | $7.91 | 863,400 |
2020-02-26 | $14.70 | $15.03 | $14.51 | $14.75 | $7.85 | 1,085,050 |
2020-02-25 | $14.70 | $14.92 | $14.32 | $14.80 | $7.87 | 1,431,700 |
2020-02-24 | $14.88 | $15.13 | $14.75 | $15.04 | $8.00 | 1,088,900 |
2020-02-21 | $14.75 | $15.09 | $14.70 | $14.88 | $7.92 | 1,096,500 |
2020-02-20 | $14.53 | $14.81 | $14.49 | $14.81 | $7.88 | 937,400 |
2020-02-19 | $14.45 | $14.67 | $14.37 | $14.53 | $7.73 | 791,050 |
2020-02-18 | $14.36 | $14.56 | $14.25 | $14.50 | $7.71 | 822,850 |
2020-02-17 | $13.79 | $14.29 | $13.79 | $14.25 | $7.58 | 814,930 |
2020-02-14 | $13.68 | $13.96 | $13.65 | $13.79 | $7.34 | 855,210 |
2020-02-13 | $13.97 | $14.09 | $13.75 | $13.80 | $7.34 | 637,400 |
2020-02-12 | $13.72 | $14.13 | $13.71 | $14.10 | $7.50 | 930,910 |
2020-02-11 | $13.87 | $14.15 | $13.65 | $13.71 | $7.29 | 867,400 |
2020-02-10 | $13.60 | $14.09 | $13.50 | $13.95 | $7.42 | 985,100 |
2020-02-07 | $13.00 | $13.63 | $13.00 | $13.61 | $7.24 | 1,046,850 |
2020-02-06 | $13.00 | $13.41 | $12.98 | $13.31 | $7.08 | 1,099,450 |
2020-02-05 | $12.75 | $13.17 | $12.75 | $13.00 | $6.92 | 985,370 |
2020-02-04 | $12.15 | $12.95 | $12.15 | $12.66 | $6.73 | 1,320,770 |
2020-02-03 | $13.21 | $13.21 | $13.21 | $13.21 | $7.03 | 255,700 |
2020-01-31 | $14.68 | $14.68 | $14.68 | $14.68 | $7.81 | 0 |
2020-01-30 | $14.68 | $14.68 | $14.68 | $14.68 | $7.81 | 0 |
2020-01-29 | $14.68 | $14.68 | $14.68 | $14.68 | $7.81 | 0 |
2020-01-28 | $14.68 | $14.68 | $14.68 | $14.68 | $7.81 | 0 |
2020-01-27 | $14.68 | $14.68 | $14.68 | $14.68 | $7.81 | 0 |
2020-01-24 | $14.68 | $14.68 | $14.68 | $14.68 | $7.81 | 0 |
2020-01-23 | $15.14 | $15.38 | $14.57 | $14.68 | $7.81 | 834,600 |
2020-01-22 | $15.35 | $15.35 | $14.85 | $15.23 | $8.10 | 880,650 |
2020-01-21 | $15.46 | $15.62 | $15.35 | $15.36 | $8.17 | 738,070 |
2020-01-20 | $15.34 | $15.60 | $15.23 | $15.54 | $8.27 | 922,700 |
2020-01-17 | $15.49 | $15.58 | $15.27 | $15.34 | $8.16 | 1,023,550 |
2020-01-16 | $15.70 | $15.78 | $15.42 | $15.45 | $8.22 | 950,000 |
2020-01-15 | $15.86 | $15.96 | $15.59 | $15.70 | $8.35 | 979,150 |
2020-01-14 | $16.00 | $16.10 | $15.84 | $15.86 | $8.44 | 1,248,850 |
2020-01-13 | $15.64 | $16.00 | $15.64 | $16.00 | $8.51 | 1,398,650 |
2020-01-10 | $15.73 | $15.86 | $15.59 | $15.71 | $8.36 | 700,650 |
2020-01-09 | $15.68 | $15.83 | $15.55 | $15.74 | $8.37 | 1,062,750 |
2020-01-08 | $15.77 | $15.77 | $15.38 | $15.40 | $8.19 | 1,235,940 |
2020-01-07 | $15.85 | $15.85 | $15.66 | $15.80 | $8.41 | 1,148,900 |
2020-01-06 | $15.70 | $15.91 | $15.62 | $15.69 | $8.35 | 1,534,550 |
2020-01-03 | $15.54 | $15.95 | $15.53 | $15.82 | $8.42 | 1,736,340 |
2020-01-02 | $15.49 | $15.62 | $15.34 | $15.59 | $8.29 | 1,319,200 |
2020-01-01 | $15.33 | $15.33 | $15.33 | $15.33 | $8.16 | 0 |
2019-12-31 | $15.25 | $15.41 | $15.24 | $15.33 | $8.16 | 632,300 |
2019-12-30 | $15.20 | $15.34 | $15.00 | $15.30 | $8.14 | 879,150 |
2019-12-27 | $15.57 | $15.58 | $15.17 | $15.22 | $8.10 | 1,492,380 |
2019-12-26 | $15.56 | $15.56 | $15.00 | $15.55 | $8.27 | 1,465,330 |
2019-12-25 | $15.65 | $15.76 | $15.39 | $15.58 | $8.29 | 1,586,250 |
2019-12-24 | $15.54 | $15.79 | $15.20 | $15.73 | $8.37 | 1,628,300 |
2019-12-23 | $15.51 | $16.25 | $15.39 | $15.71 | $8.36 | 2,935,300 |
2019-12-20 | $15.33 | $16.06 | $15.15 | $15.60 | $8.30 | 2,822,400 |
2019-12-19 | $15.26 | $15.44 | $15.23 | $15.32 | $8.15 | 1,042,290 |
2019-12-18 | $15.15 | $15.46 | $15.10 | $15.31 | $8.14 | 1,408,750 |
2019-12-17 | $15.07 | $15.29 | $14.93 | $15.17 | $8.07 | 1,513,600 |
2019-12-16 | $14.85 | $15.19 | $14.83 | $15.10 | $8.03 | 1,633,010 |
2019-12-13 | $15.30 | $15.88 | $14.88 | $14.89 | $7.92 | 2,497,750 |
2019-12-12 | $14.41 | $14.70 | $14.41 | $14.70 | $7.82 | 726,550 |
2019-12-11 | $14.63 | $14.65 | $14.40 | $14.49 | $7.71 | 527,300 |
2019-12-10 | $14.53 | $14.63 | $14.36 | $14.61 | $7.77 | 442,740 |
2019-12-09 | $14.53 | $14.76 | $14.48 | $14.53 | $7.73 | 574,950 |
2019-12-06 | $14.47 | $14.55 | $14.35 | $14.53 | $7.73 | 682,210 |
2019-12-05 | $14.30 | $14.58 | $14.30 | $14.47 | $7.70 | 632,470 |
2019-12-04 | $14.36 | $14.39 | $14.19 | $14.28 | $7.60 | 473,700 |
2019-12-03 | $14.06 | $14.45 | $14.06 | $14.40 | $7.66 | 789,410 |
2019-12-02 | $14.00 | $14.21 | $13.89 | $14.07 | $7.48 | 417,770 |
2019-11-29 | $14.10 | $14.19 | $13.94 | $14.07 | $7.48 | 493,500 |
2019-11-28 | $14.33 | $14.33 | $14.11 | $14.17 | $7.54 | 473,160 |
2019-11-27 | $14.30 | $14.48 | $14.14 | $14.18 | $7.54 | 1,108,920 |
2019-11-26 | $14.10 | $15.35 | $14.07 | $14.52 | $7.72 | 1,855,810 |
2019-11-25 | $14.18 | $14.25 | $13.92 | $14.08 | $7.49 | 586,950 |
2019-11-22 | $14.41 | $14.64 | $14.16 | $14.23 | $7.57 | 628,050 |
2019-11-21 | $14.56 | $14.58 | $14.31 | $14.38 | $7.65 | 537,580 |
2019-11-20 | $14.65 | $14.70 | $14.36 | $14.50 | $7.71 | 475,310 |
2019-11-19 | $14.33 | $14.66 | $14.26 | $14.65 | $7.79 | 667,640 |
2019-11-18 | $14.12 | $14.39 | $14.12 | $14.33 | $7.62 | 562,100 |
2019-11-15 | $14.47 | $14.49 | $14.11 | $14.11 | $7.51 | 585,950 |
2019-11-14 | $14.35 | $14.49 | $14.29 | $14.46 | $7.69 | 546,770 |
2019-11-13 | $14.54 | $14.59 | $14.25 | $14.35 | $7.63 | 551,900 |
2019-11-12 | $14.47 | $14.60 | $14.27 | $14.54 | $7.73 | 492,400 |
2019-11-11 | $14.82 | $14.93 | $14.30 | $14.38 | $7.65 | 711,920 |
2019-11-08 | $15.06 | $15.17 | $14.90 | $14.97 | $7.96 | 495,700 |
2019-11-07 | $14.65 | $15.01 | $14.65 | $14.96 | $7.96 | 414,300 |
2019-11-06 | $15.18 | $15.18 | $14.81 | $14.88 | $7.92 | 531,500 |
2019-11-05 | $15.13 | $15.30 | $14.95 | $15.05 | $8.01 | 671,800 |
2019-11-04 | $15.20 | $15.31 | $14.97 | $15.01 | $7.98 | 761,000 |
2019-11-01 | $14.78 | $15.21 | $14.71 | $15.13 | $8.05 | 757,350 |
2019-10-31 | $15.20 | $15.24 | $14.76 | $14.81 | $7.88 | 861,600 |
2019-10-30 | $15.22 | $15.41 | $15.04 | $15.09 | $8.03 | 684,300 |
2019-10-29 | $15.77 | $15.87 | $15.22 | $15.23 | $8.10 | 957,200 |
2019-10-28 | $15.63 | $15.84 | $15.50 | $15.77 | $8.39 | 983,900 |
2019-10-25 | $15.49 | $15.62 | $15.33 | $15.58 | $8.29 | 521,530 |
2019-10-24 | $15.41 | $15.62 | $15.40 | $15.49 | $8.24 | 638,330 |
2019-10-23 | $15.55 | $15.72 | $15.43 | $15.49 | $8.24 | 670,750 |
2019-10-22 | $15.52 | $15.66 | $15.32 | $15.63 | $8.31 | 747,950 |
2019-10-21 | $15.84 | $15.92 | $15.24 | $15.53 | $8.26 | 822,890 |
2019-10-18 | $15.89 | $15.95 | $15.38 | $15.48 | $8.23 | 1,126,310 |
2019-10-17 | $15.96 | $15.98 | $15.71 | $15.86 | $8.44 | 903,780 |
2019-10-16 | $16.38 | $16.39 | $15.71 | $15.84 | $8.43 | 1,636,350 |
2019-10-15 | $16.45 | $16.58 | $16.09 | $16.29 | $8.67 | 1,810,210 |
2019-10-14 | $16.61 | $16.79 | $16.42 | $16.54 | $8.80 | 2,403,250 |
2019-10-11 | $16.56 | $16.70 | $16.38 | $16.59 | $8.83 | 1,746,760 |
2019-10-10 | $16.78 | $16.78 | $16.35 | $16.56 | $8.81 | 2,572,090 |
2019-10-09 | $16.37 | $16.80 | $16.16 | $16.79 | $8.93 | 2,314,960 |
2019-10-08 | $16.01 | $16.55 | $15.93 | $16.38 | $8.71 | 1,920,230 |
2019-10-07 | $16.05 | $16.05 | $16.05 | $16.05 | $8.54 | 0 |
2019-10-04 | $16.05 | $16.05 | $16.05 | $16.05 | $8.54 | 0 |
2019-10-03 | $16.05 | $16.05 | $16.05 | $16.05 | $8.54 | 0 |
2019-10-02 | $16.05 | $16.05 | $16.05 | $16.05 | $8.54 | 0 |
2019-10-01 | $16.05 | $16.05 | $16.05 | $16.05 | $8.54 | 0 |
2019-09-30 | $15.85 | $16.40 | $15.77 | $16.05 | $8.54 | 1,592,900 |
2019-09-27 | $15.42 | $16.06 | $15.42 | $15.89 | $8.45 | 1,226,650 |
2019-09-26 | $16.07 | $16.11 | $15.44 | $15.59 | $8.29 | 1,507,950 |
2019-09-25 | $16.43 | $16.50 | $15.88 | $16.04 | $8.53 | 2,383,180 |
2019-09-24 | $16.30 | $16.98 | $16.30 | $16.56 | $8.81 | 2,884,660 |
2019-09-23 | $16.64 | $16.67 | $16.15 | $16.35 | $8.70 | 1,528,300 |
2019-09-20 | $16.48 | $16.62 | $16.31 | $16.48 | $8.77 | 1,794,300 |
2019-09-19 | $16.14 | $16.52 | $16.06 | $16.47 | $8.76 | 1,904,370 |
2019-09-18 | $16.12 | $16.16 | $15.88 | $16.13 | $8.58 | 1,419,100 |
2019-09-17 | $16.39 | $16.57 | $15.80 | $15.96 | $8.49 | 2,432,050 |
2019-09-16 | $16.45 | $16.58 | $16.20 | $16.25 | $8.64 | 1,722,260 |
2019-09-13 | $16.45 | $16.45 | $16.45 | $16.45 | $8.75 | 0 |
2019-09-12 | $16.40 | $16.48 | $16.23 | $16.45 | $8.75 | 1,625,500 |
2019-09-11 | $16.38 | $16.58 | $16.16 | $16.26 | $8.65 | 1,568,830 |
2019-09-10 | $16.46 | $16.53 | $16.25 | $16.34 | $8.69 | 2,106,310 |
2019-09-09 | $15.99 | $16.50 | $15.90 | $16.45 | $8.75 | 2,367,410 |
2019-09-06 | $15.81 | $16.05 | $15.72 | $15.89 | $8.45 | 1,405,850 |
2019-09-05 | $15.94 | $16.00 | $15.70 | $15.77 | $8.39 | 1,937,650 |
2019-09-04 | $15.52 | $16.02 | $15.45 | $15.68 | $8.34 | 2,570,650 |
2019-09-03 | $15.45 | $15.64 | $15.38 | $15.59 | $8.29 | 1,381,040 |
2019-09-02 | $14.86 | $15.50 | $14.86 | $15.44 | $8.21 | 1,326,500 |
2019-08-30 | $15.40 | $15.40 | $14.81 | $14.95 | $7.95 | 1,068,400 |
2019-08-29 | $15.47 | $15.50 | $15.24 | $15.26 | $8.12 | 762,200 |
2019-08-28 | $15.25 | $15.45 | $15.12 | $15.38 | $8.18 | 1,052,550 |
2019-08-27 | $14.90 | $15.31 | $14.90 | $15.23 | $8.10 | 1,104,050 |
2019-08-26 | $14.85 | $15.05 | $14.73 | $14.85 | $7.90 | 708,050 |
2019-08-23 | $15.26 | $15.31 | $15.09 | $15.12 | $8.04 | 724,850 |
2019-08-22 | $15.25 | $15.27 | $15.02 | $15.27 | $8.12 | 1,044,050 |
2019-08-21 | $15.28 | $15.41 | $15.10 | $15.20 | $8.09 | 1,395,450 |
2019-08-20 | $15.04 | $15.86 | $14.96 | $15.39 | $8.19 | 2,419,660 |
2019-08-19 | $14.80 | $15.16 | $14.80 | $15.07 | $8.02 | 1,289,730 |
2019-08-16 | $14.56 | $14.94 | $14.56 | $14.64 | $7.79 | 1,170,950 |
2019-08-15 | $14.18 | $14.56 | $14.10 | $14.56 | $7.75 | 709,000 |
2019-08-14 | $14.58 | $14.73 | $14.48 | $14.56 | $7.75 | 757,750 |
2019-08-13 | $14.42 | $14.57 | $14.37 | $14.43 | $7.68 | 551,860 |
2019-08-12 | $14.57 | $14.68 | $14.29 | $14.60 | $7.77 | 749,760 |
2019-08-09 | $14.64 | $14.77 | $14.15 | $14.20 | $7.55 | 845,100 |
2019-08-08 | $14.65 | $14.70 | $14.46 | $14.55 | $7.74 | 655,100 |
2019-08-07 | $14.80 | $14.90 | $14.46 | $14.46 | $7.69 | 702,150 |
2019-08-06 | $15.00 | $15.02 | $14.30 | $14.74 | $7.84 | 1,556,050 |
2019-08-05 | $15.25 | $15.52 | $15.24 | $15.29 | $8.13 | 874,450 |
2019-08-02 | $15.43 | $15.49 | $15.12 | $15.31 | $8.14 | 1,195,350 |
2019-08-01 | $15.68 | $15.75 | $15.52 | $15.68 | $8.34 | 1,105,650 |
2019-07-31 | $15.85 | $15.98 | $15.62 | $15.75 | $8.38 | 1,344,500 |
2019-07-30 | $16.06 | $16.20 | $15.70 | $15.91 | $8.46 | 2,307,740 |
2019-07-29 | $16.11 | $16.67 | $15.85 | $16.06 | $8.54 | 2,630,840 |
2019-07-26 | $15.53 | $16.07 | $15.32 | $16.07 | $8.55 | 3,122,440 |
2019-07-25 | $15.39 | $15.58 | $15.39 | $15.50 | $8.25 | 951,020 |
2019-07-24 | $15.42 | $15.66 | $15.20 | $15.41 | $8.20 | 1,154,640 |
2019-07-23 | $14.82 | $15.28 | $14.82 | $15.27 | $8.12 | 964,350 |
2019-07-22 | $15.60 | $15.69 | $14.74 | $14.90 | $7.93 | 1,458,250 |
2019-07-19 | $15.46 | $15.90 | $15.46 | $15.69 | $8.35 | 1,068,150 |
2019-07-18 | $15.88 | $15.88 | $15.43 | $15.45 | $8.22 | 1,133,000 |
2019-07-17 | $15.91 | $16.01 | $15.78 | $15.94 | $8.48 | 905,350 |
2019-07-16 | $15.95 | $16.06 | $15.70 | $15.91 | $8.46 | 762,000 |
2019-07-15 | $15.67 | $16.01 | $15.22 | $15.93 | $8.47 | 1,311,850 |
2019-07-12 | $15.78 | $15.78 | $15.60 | $15.69 | $8.35 | 1,057,950 |
2019-07-11 | $15.87 | $16.03 | $15.60 | $15.70 | $8.35 | 1,169,450 |
2019-07-10 | $16.02 | $16.08 | $15.71 | $15.82 | $8.42 | 1,198,850 |
2019-07-09 | $16.00 | $16.05 | $15.72 | $16.03 | $8.53 | 1,387,600 |
2019-07-08 | $17.06 | $17.06 | $15.74 | $15.92 | $8.47 | 3,069,180 |
2019-07-05 | $16.79 | $17.18 | $16.78 | $17.03 | $9.06 | 1,548,930 |
2019-07-04 | $17.46 | $17.49 | $16.88 | $16.95 | $9.02 | 2,249,780 |
2019-07-03 | $17.51 | $17.55 | $16.95 | $17.39 | $9.25 | 3,412,080 |
2019-07-02 | $17.90 | $18.19 | $17.55 | $17.63 | $9.38 | 4,595,300 |
2019-07-01 | $18.00 | $18.29 | $17.67 | $18.09 | $9.62 | 7,128,450 |
2019-06-28 | $18.04 | $19.13 | $17.26 | $17.81 | $9.47 | 9,545,240 |
2019-06-27 | $18.88 | $20.45 | $18.27 | $19.00 | $10.11 | 14,749,250 |
2019-06-26 | $16.65 | $18.59 | $16.60 | $18.59 | $9.89 | 6,492,970 |
2019-06-25 | $17.06 | $17.06 | $16.36 | $16.90 | $8.99 | 2,873,600 |
2019-06-24 | $18.01 | $18.02 | $16.80 | $17.24 | $9.17 | 4,010,620 |
2019-06-21 | $18.01 | $18.01 | $18.01 | $18.01 | $9.58 | 1,573,360 |
2019-06-20 | $16.14 | $16.37 | $15.82 | $16.37 | $8.71 | 1,826,320 |
2019-06-19 | $16.70 | $16.79 | $16.21 | $16.28 | $8.66 | 2,019,200 |
2019-06-18 | $16.45 | $16.82 | $15.89 | $16.52 | $8.79 | 2,278,960 |
2019-06-17 | $16.24 | $16.39 | $15.68 | $16.03 | $8.53 | 1,152,910 |
2019-06-14 | $17.58 | $17.58 | $15.85 | $15.96 | $8.49 | 2,604,400 |
2019-06-13 | $17.01 | $17.44 | $16.85 | $17.26 | $9.18 | 2,633,000 |
2019-06-12 | $17.21 | $17.50 | $16.85 | $17.00 | $9.04 | 2,349,890 |
2019-06-11 | $25.57 | $26.42 | $25.23 | $26.42 | $9.26 | 1,938,360 |
2019-06-10 | $25.69 | $26.05 | $25.52 | $25.76 | $9.03 | 925,560 |
2019-06-07 | $25.50 | $25.50 | $25.50 | $25.50 | $8.94 | 0 |
2019-06-06 | $25.60 | $25.69 | $25.18 | $25.50 | $8.94 | 989,750 |
2019-06-05 | $25.02 | $26.08 | $25.02 | $25.71 | $9.02 | 1,505,780 |
2019-06-04 | $25.04 | $25.25 | $24.70 | $24.83 | $8.71 | 716,230 |
2019-06-03 | $25.16 | $25.20 | $24.55 | $24.86 | $8.72 | 696,760 |
2019-05-31 | $24.75 | $25.25 | $24.57 | $25.05 | $8.78 | 806,420 |
2019-05-30 | $24.68 | $24.75 | $24.13 | $24.74 | $8.68 | 494,610 |
2019-05-29 | $24.60 | $24.93 | $24.40 | $24.83 | $8.71 | 731,760 |
2019-05-28 | $24.65 | $24.82 | $24.45 | $24.49 | $8.59 | 589,910 |
2019-05-27 | $23.99 | $24.78 | $23.80 | $24.75 | $8.68 | 608,840 |
2019-05-24 | $24.06 | $24.29 | $23.78 | $24.00 | $8.42 | 362,960 |
2019-05-23 | $24.41 | $24.64 | $23.89 | $24.05 | $8.43 | 524,520 |
2019-05-22 | $24.87 | $24.90 | $24.00 | $24.33 | $8.53 | 524,160 |
2019-05-21 | $24.25 | $24.88 | $24.25 | $24.62 | $8.63 | 501,540 |
2019-05-20 | $24.51 | $24.51 | $23.76 | $24.48 | $8.58 | 540,800 |
2019-05-17 | $25.00 | $25.24 | $24.16 | $24.23 | $8.50 | 722,100 |
2019-05-16 | $24.90 | $25.48 | $24.80 | $25.21 | $8.84 | 575,930 |
2019-05-15 | $24.90 | $25.06 | $24.66 | $24.93 | $8.74 | 625,780 |
2019-05-14 | $24.49 | $24.98 | $24.21 | $24.64 | $8.64 | 602,700 |
2019-05-13 | $23.89 | $24.63 | $23.89 | $24.53 | $8.60 | 617,100 |
2019-05-10 | $24.03 | $24.49 | $23.50 | $24.44 | $8.57 | 778,980 |
2019-05-09 | $23.68 | $24.15 | $23.26 | $23.70 | $8.31 | 731,400 |
2019-05-08 | $22.78 | $24.00 | $22.77 | $23.76 | $8.33 | 816,700 |
2019-05-07 | $22.90 | $23.70 | $22.64 | $23.42 | $8.21 | 811,500 |
2019-05-06 | $24.11 | $24.63 | $22.44 | $22.62 | $7.93 | 1,006,200 |
2019-05-03 | $24.92 | $24.92 | $24.92 | $24.92 | $8.74 | 0 |
2019-05-02 | $24.92 | $24.92 | $24.92 | $24.92 | $8.74 | 0 |
2019-05-01 | $24.92 | $24.92 | $24.92 | $24.92 | $8.74 | 0 |
2019-04-30 | $24.59 | $25.20 | $24.59 | $24.92 | $8.74 | 565,500 |
2019-04-29 | $25.98 | $26.33 | $24.58 | $24.65 | $8.64 | 1,196,700 |
2019-04-26 | $26.33 | $26.70 | $26.21 | $26.22 | $9.19 | 738,030 |
2019-04-25 | $27.20 | $27.57 | $26.66 | $26.69 | $9.36 | 1,137,600 |
2019-04-24 | $27.18 | $27.35 | $26.66 | $27.20 | $9.54 | 665,400 |
2019-04-23 | $27.24 | $27.38 | $26.88 | $27.05 | $9.49 | 707,400 |
2019-04-22 | $27.68 | $27.70 | $27.10 | $27.16 | $9.52 | 893,100 |
2019-04-19 | $27.76 | $27.77 | $27.36 | $27.69 | $9.71 | 701,900 |
2019-04-18 | $27.92 | $28.07 | $27.48 | $27.55 | $9.66 | 991,690 |
2019-04-17 | $27.50 | $28.22 | $27.39 | $27.92 | $9.79 | 1,224,930 |
2019-04-16 | $27.24 | $27.82 | $26.80 | $27.74 | $9.73 | 968,080 |
2019-04-15 | $27.56 | $27.95 | $27.07 | $27.15 | $9.52 | 898,300 |
2019-04-12 | $27.30 | $27.77 | $27.30 | $27.47 | $9.63 | 685,100 |
2019-04-11 | $27.86 | $28.16 | $27.32 | $27.42 | $9.61 | 1,190,700 |
2019-04-10 | $28.38 | $28.38 | $27.80 | $27.88 | $9.78 | 1,263,700 |
2019-04-09 | $28.36 | $28.44 | $27.82 | $28.38 | $9.95 | 1,290,150 |
2019-04-08 | $29.43 | $29.43 | $28.00 | $28.32 | $9.93 | 1,674,400 |
2019-04-05 | $29.17 | $29.17 | $29.17 | $29.17 | $10.23 | 0 |
2019-04-04 | $29.44 | $29.58 | $29.07 | $29.17 | $10.23 | 1,527,200 |
2019-04-03 | $29.10 | $29.69 | $29.00 | $29.38 | $10.30 | 1,965,890 |
2019-04-02 | $29.52 | $29.66 | $29.00 | $29.29 | $10.27 | 2,482,900 |
2019-04-01 | $28.25 | $29.23 | $28.22 | $29.22 | $10.25 | 2,660,320 |
2019-03-29 | $27.62 | $28.26 | $27.10 | $28.21 | $9.89 | 1,895,840 |
2019-03-28 | $27.93 | $28.39 | $27.49 | $27.64 | $9.69 | 1,251,050 |
2019-03-27 | $27.85 | $27.97 | $27.35 | $27.93 | $9.79 | 1,194,650 |
2019-03-26 | $28.90 | $28.96 | $27.31 | $27.72 | $9.72 | 2,182,090 |
2019-03-25 | $28.20 | $29.39 | $28.08 | $28.96 | $10.15 | 2,926,140 |
2019-03-22 | $28.92 | $28.96 | $28.25 | $28.78 | $10.09 | 1,896,700 |
2019-03-21 | $28.59 | $28.97 | $28.18 | $28.97 | $10.16 | 2,627,400 |
2019-03-20 | $28.88 | $29.07 | $27.87 | $28.43 | $9.97 | 2,472,210 |
2019-03-19 | $28.60 | $28.85 | $28.20 | $28.80 | $10.10 | 2,199,960 |
2019-03-18 | $28.31 | $28.55 | $27.64 | $28.52 | $10.00 | 2,523,190 |
2019-03-15 | $27.71 | $27.97 | $27.15 | $27.93 | $9.79 | 2,308,200 |
2019-03-14 | $28.48 | $28.60 | $27.03 | $27.53 | $9.65 | 2,672,890 |
2019-03-13 | $29.45 | $29.95 | $28.40 | $28.68 | $10.06 | 3,216,490 |
2019-03-12 | $29.21 | $30.03 | $28.66 | $29.18 | $10.23 | 3,316,200 |
2019-03-11 | $28.69 | $29.18 | $28.26 | $29.11 | $10.21 | 2,651,190 |
2019-03-08 | $28.91 | $29.43 | $27.82 | $28.10 | $9.85 | 3,601,100 |
2019-03-07 | $28.95 | $31.54 | $28.55 | $29.81 | $10.45 | 4,951,140 |
2019-03-06 | $28.83 | $29.31 | $28.45 | $29.28 | $10.27 | 4,734,100 |
2019-03-05 | $28.48 | $29.13 | $28.31 | $28.80 | $10.10 | 4,622,500 |
2019-03-04 | $29.04 | $29.04 | $28.04 | $28.84 | $10.11 | 7,224,900 |
2019-03-01 | $26.77 | $26.78 | $25.92 | $26.40 | $9.26 | 1,926,510 |
2019-02-28 | $25.85 | $26.60 | $25.82 | $26.57 | $9.32 | 2,280,810 |
2019-02-27 | $25.90 | $26.33 | $25.54 | $25.87 | $9.07 | 1,708,200 |
2019-02-26 | $26.15 | $26.88 | $25.72 | $26.00 | $9.12 | 2,746,500 |
2019-02-25 | $25.50 | $26.21 | $25.10 | $26.15 | $9.17 | 2,348,900 |
2019-02-22 | $24.70 | $25.20 | $24.50 | $25.17 | $8.83 | 1,046,700 |
2019-02-21 | $24.83 | $25.38 | $24.64 | $24.72 | $8.67 | 1,365,500 |
2019-02-20 | $24.95 | $25.05 | $24.53 | $24.94 | $8.75 | 1,237,130 |
2019-02-19 | $26.00 | $26.66 | $24.74 | $25.14 | $8.82 | 2,352,230 |
2019-02-18 | $24.26 | $25.25 | $24.25 | $25.15 | $8.82 | 1,607,000 |
2019-02-15 | $24.14 | $24.50 | $24.02 | $24.16 | $8.47 | 828,300 |
2019-02-14 | $23.98 | $24.45 | $23.78 | $24.17 | $8.48 | 1,073,200 |
2019-02-13 | $23.51 | $24.05 | $23.41 | $23.90 | $8.38 | 967,800 |
2019-02-12 | $23.41 | $23.74 | $23.33 | $23.51 | $8.24 | 798,010 |
2019-02-11 | $23.03 | $23.60 | $22.81 | $23.40 | $8.21 | 627,400 |
2019-02-08 | $22.79 | $22.79 | $22.79 | $22.79 | $7.99 | 0 |
2019-02-07 | $22.79 | $22.79 | $22.79 | $22.79 | $7.99 | 0 |
2019-02-06 | $22.79 | $22.79 | $22.79 | $22.79 | $7.99 | 0 |
2019-02-05 | $22.79 | $22.79 | $22.79 | $22.79 | $7.99 | 0 |
2019-02-04 | $22.79 | $22.79 | $22.79 | $22.79 | $7.99 | 0 |
2019-02-01 | $22.20 | $22.89 | $22.18 | $22.79 | $7.99 | 661,700 |
2019-01-31 | $22.88 | $23.14 | $21.62 | $21.91 | $7.68 | 679,290 |
2019-01-30 | $23.24 | $23.44 | $22.61 | $22.74 | $7.97 | 485,450 |
2019-01-29 | $23.90 | $24.38 | $22.00 | $23.26 | $8.16 | 1,123,390 |
2019-01-28 | $25.06 | $25.15 | $24.00 | $24.15 | $8.47 | 1,275,850 |
2019-01-25 | $25.54 | $25.54 | $24.80 | $25.00 | $8.77 | 1,198,250 |
2019-01-24 | $25.24 | $25.78 | $25.08 | $25.54 | $8.96 | 1,281,540 |
2019-01-23 | $25.39 | $25.40 | $24.98 | $25.25 | $8.85 | 902,800 |
2019-01-22 | $24.82 | $25.47 | $24.62 | $25.40 | $8.91 | 1,465,800 |
2019-01-21 | $24.92 | $24.97 | $24.72 | $24.82 | $8.70 | 559,100 |
2019-01-18 | $24.54 | $24.95 | $24.54 | $24.91 | $8.73 | 514,150 |
2019-01-17 | $25.00 | $25.13 | $24.55 | $24.67 | $8.65 | 651,700 |
2019-01-16 | $25.23 | $25.31 | $24.90 | $24.97 | $8.76 | 775,400 |
2019-01-15 | $24.83 | $25.30 | $24.70 | $25.19 | $8.83 | 881,000 |
2019-01-14 | $25.25 | $25.28 | $24.55 | $24.70 | $8.66 | 775,900 |
2019-01-11 | $24.76 | $25.30 | $24.70 | $25.28 | $8.86 | 991,100 |
2019-01-10 | $25.11 | $25.25 | $24.70 | $24.76 | $8.68 | 972,300 |
2019-01-09 | $25.50 | $25.83 | $25.27 | $25.27 | $8.86 | 1,111,800 |
2019-01-08 | $25.90 | $25.90 | $25.24 | $25.39 | $8.90 | 1,028,900 |
2019-01-07 | $25.10 | $25.94 | $25.04 | $25.86 | $9.07 | 1,443,800 |
2019-01-04 | $24.22 | $25.07 | $24.08 | $25.07 | $8.79 | 909,200 |
2019-01-03 | $24.69 | $25.13 | $24.51 | $24.52 | $8.60 | 888,900 |
2019-01-02 | $25.54 | $25.68 | $24.51 | $24.80 | $8.70 | 981,600 |
2019-01-01 | $25.47 | $25.47 | $25.47 | $25.47 | $8.93 | 0 |
2018-12-31 | $25.47 | $25.47 | $25.47 | $25.47 | $8.93 | 0 |
2018-12-28 | $25.60 | $26.08 | $25.36 | $25.47 | $8.93 | 1,037,900 |
2018-12-27 | $25.93 | $26.20 | $25.76 | $25.81 | $9.05 | 1,917,040 |
2018-12-26 | $26.13 | $26.13 | $26.13 | $26.13 | $9.16 | 0 |
2018-12-25 | $26.13 | $26.13 | $26.13 | $26.13 | $9.16 | 0 |
2018-12-24 | $26.00 | $26.85 | $25.43 | $26.13 | $9.16 | 2,673,300 |
2018-12-21 | $24.68 | $25.35 | $24.65 | $25.33 | $8.88 | 1,147,400 |
2018-12-20 | $24.35 | $24.75 | $24.22 | $24.70 | $8.66 | 612,400 |
2018-12-19 | $24.85 | $24.95 | $24.31 | $24.35 | $8.54 | 689,800 |
2018-12-18 | $24.70 | $24.92 | $24.50 | $24.69 | $8.66 | 596,200 |
2018-12-17 | $24.65 | $24.98 | $24.35 | $24.85 | $8.71 | 538,100 |
2018-12-14 | $25.30 | $25.39 | $24.58 | $24.58 | $8.62 | 914,400 |
2018-12-13 | $25.28 | $25.66 | $25.01 | $25.51 | $8.95 | 1,221,000 |
2018-12-12 | $25.15 | $25.42 | $25.12 | $25.17 | $8.83 | 768,200 |
2018-12-11 | $24.80 | $25.05 | $24.68 | $25.04 | $8.78 | 563,500 |
2018-12-10 | $24.70 | $24.99 | $24.50 | $24.61 | $8.63 | 638,000 |
2018-12-07 | $25.00 | $25.28 | $24.91 | $25.17 | $8.83 | 644,900 |
2018-12-06 | $25.45 | $25.47 | $24.96 | $24.98 | $8.76 | 882,800 |
2018-12-05 | $25.44 | $25.63 | $25.09 | $25.40 | $8.91 | 1,024,700 |
2018-12-04 | $25.77 | $25.93 | $25.43 | $25.93 | $9.09 | 1,355,700 |
2018-12-03 | $25.70 | $25.95 | $25.28 | $25.69 | $9.01 | 1,700,700 |
2018-11-30 | $24.71 | $25.19 | $23.99 | $25.00 | $8.77 | 1,230,200 |
2018-11-29 | $25.90 | $25.95 | $24.61 | $24.75 | $8.68 | 1,486,500 |
2018-11-28 | $24.73 | $25.69 | $24.62 | $25.65 | $8.99 | 1,432,930 |
2018-11-27 | $25.08 | $25.22 | $24.61 | $24.82 | $8.70 | 1,466,800 |
2018-11-26 | $27.00 | $27.10 | $24.65 | $24.90 | $8.73 | 2,854,000 |
2018-11-23 | $28.00 | $28.44 | $26.90 | $27.39 | $9.60 | 1,792,330 |
2018-11-22 | $28.28 | $28.68 | $27.78 | $28.18 | $9.88 | 2,047,000 |
2018-11-21 | $27.33 | $28.06 | $27.20 | $27.90 | $9.78 | 1,567,290 |
2018-11-20 | $28.50 | $29.49 | $27.80 | $27.80 | $9.75 | 2,562,870 |
2018-11-19 | $29.00 | $29.10 | $28.44 | $28.86 | $10.12 | 2,353,780 |
2018-11-16 | $28.45 | $29.80 | $28.33 | $29.36 | $10.30 | 3,817,470 |
2018-11-15 | $28.60 | $29.50 | $27.89 | $28.93 | $10.14 | 4,650,090 |
2018-11-14 | $27.31 | $28.17 | $27.31 | $27.48 | $9.64 | 2,600,600 |
2018-11-13 | $27.20 | $27.85 | $26.90 | $27.60 | $9.68 | 3,434,400 |
2018-11-12 | $26.30 | $28.90 | $26.30 | $27.79 | $9.74 | 4,373,890 |
2018-11-09 | $25.82 | $26.60 | $25.74 | $26.30 | $9.22 | 2,017,800 |
2018-11-08 | $26.17 | $26.44 | $25.70 | $25.82 | $9.05 | 1,267,100 |
2018-11-07 | $26.20 | $26.95 | $26.04 | $26.13 | $9.16 | 2,018,700 |
2018-11-06 | $26.40 | $26.40 | $25.57 | $26.10 | $9.15 | 2,044,800 |
2018-11-05 | $27.03 | $27.39 | $26.15 | $26.58 | $9.32 | 3,200,500 |
2018-11-02 | $27.20 | $28.10 | $26.89 | $27.66 | $9.70 | 4,597,100 |
2018-11-01 | $27.57 | $27.57 | $27.57 | $27.57 | $9.67 | 1,908,600 |
2018-10-31 | $24.60 | $25.60 | $24.40 | $25.06 | $8.79 | 1,499,600 |
2018-10-30 | $24.19 | $24.76 | $23.68 | $24.55 | $8.61 | 1,227,500 |
2018-10-29 | $24.18 | $24.49 | $24.05 | $24.25 | $8.50 | 856,700 |
2018-10-26 | $24.28 | $24.66 | $23.91 | $24.14 | $8.46 | 1,084,100 |
2018-10-25 | $23.65 | $24.35 | $23.65 | $24.20 | $8.49 | 1,465,000 |
2018-10-24 | $25.86 | $26.24 | $24.91 | $25.30 | $8.87 | 1,636,300 |
2018-10-23 | $26.50 | $27.11 | $25.80 | $25.91 | $9.09 | 1,978,630 |
2018-10-22 | $25.81 | $27.50 | $25.64 | $26.84 | $9.41 | 2,633,400 |
2018-10-19 | $24.83 | $25.98 | $24.23 | $25.79 | $9.04 | 2,274,900 |
2018-10-18 | $24.90 | $25.44 | $23.61 | $25.02 | $8.77 | 2,012,500 |
2018-10-17 | $25.06 | $25.57 | $24.84 | $25.32 | $8.88 | 2,066,000 |
2018-10-16 | $24.45 | $25.29 | $24.31 | $24.44 | $8.57 | 991,000 |
2018-10-15 | $24.61 | $25.43 | $24.60 | $24.68 | $8.65 | 1,383,200 |
2018-10-12 | $24.58 | $25.11 | $23.05 | $24.61 | $8.63 | 1,862,800 |
2018-10-11 | $26.10 | $26.80 | $25.09 | $25.09 | $8.80 | 2,117,040 |
2018-10-10 | $28.06 | $28.42 | $27.63 | $27.88 | $9.78 | 2,378,000 |
2018-10-09 | $27.30 | $28.05 | $27.19 | $28.05 | $9.84 | 2,621,400 |
2018-10-08 | $27.00 | $27.89 | $26.56 | $27.29 | $9.57 | 2,528,800 |
2018-10-05 | $27.80 | $27.80 | $27.80 | $27.80 | $9.75 | 0 |
2018-10-04 | $27.80 | $27.80 | $27.80 | $27.80 | $9.75 | 0 |
2018-10-03 | $27.80 | $27.80 | $27.80 | $27.80 | $9.75 | 0 |
2018-10-02 | $27.80 | $27.80 | $27.80 | $27.80 | $9.75 | 0 |
2018-10-01 | $27.80 | $27.80 | $27.80 | $27.80 | $9.75 | 0 |
2018-09-28 | $26.10 | $28.47 | $26.10 | $27.80 | $9.75 | 3,155,500 |
2018-09-27 | $26.68 | $26.68 | $26.04 | $26.10 | $9.15 | 1,871,900 |
2018-09-26 | $25.78 | $26.55 | $25.77 | $26.55 | $9.31 | 1,668,000 |
2018-09-25 | $26.00 | $26.29 | $25.70 | $25.94 | $9.10 | 1,412,860 |
2018-09-24 | $25.70 | $25.70 | $25.70 | $25.70 | $9.01 | 0 |
2018-09-21 | $25.82 | $25.82 | $25.00 | $25.70 | $9.01 | 1,319,260 |
2018-09-20 | $26.00 | $26.06 | $25.43 | $25.60 | $8.98 | 1,618,700 |
2018-09-19 | $26.00 | $26.78 | $25.30 | $26.30 | $9.22 | 3,037,330 |
2018-09-18 | $25.00 | $25.53 | $24.38 | $25.50 | $8.94 | 1,699,500 |
2018-09-17 | $25.07 | $25.97 | $24.26 | $25.41 | $8.91 | 1,288,300 |
2018-09-14 | $26.22 | $26.23 | $24.68 | $25.09 | $8.80 | 1,089,100 |
2018-09-13 | $26.00 | $26.29 | $25.50 | $25.90 | $9.08 | 1,097,200 |
2018-09-12 | $25.17 | $25.90 | $25.16 | $25.60 | $8.98 | 1,163,100 |
2018-09-11 | $25.87 | $25.87 | $25.00 | $25.32 | $8.88 | 1,465,000 |
2018-09-10 | $26.30 | $26.30 | $24.90 | $24.91 | $8.73 | 1,701,650 |
2018-09-07 | $26.33 | $26.79 | $26.00 | $26.32 | $9.23 | 1,252,060 |
2018-09-06 | $25.72 | $26.56 | $25.72 | $26.26 | $9.21 | 1,261,060 |
2018-09-05 | $27.04 | $27.04 | $25.90 | $25.98 | $9.11 | 1,313,200 |
2018-09-04 | $26.46 | $27.49 | $26.18 | $27.05 | $9.49 | 1,640,850 |
2018-09-03 | $26.85 | $27.25 | $25.61 | $26.41 | $9.26 | 1,654,420 |
2018-08-31 | $27.25 | $27.74 | $26.91 | $26.99 | $9.46 | 1,351,200 |
2018-08-30 | $29.09 | $29.19 | $27.10 | $27.51 | $9.65 | 2,180,300 |
2018-08-29 | $28.91 | $29.44 | $28.42 | $28.85 | $10.12 | 2,147,960 |
2018-08-28 | $28.80 | $29.46 | $28.72 | $28.79 | $10.10 | 3,838,360 |
2018-08-27 | $30.96 | $31.40 | $29.93 | $31.00 | $10.87 | 3,219,660 |
2018-08-24 | $30.30 | $30.73 | $29.64 | $30.48 | $10.69 | 2,844,100 |
2018-08-23 | $29.10 | $29.60 | $28.61 | $29.40 | $10.31 | 2,185,680 |
2018-08-22 | $29.10 | $30.47 | $28.01 | $28.60 | $10.03 | 2,788,500 |
2018-08-21 | $28.04 | $28.95 | $27.97 | $28.65 | $10.05 | 2,173,800 |
2018-08-20 | $27.25 | $28.17 | $27.00 | $28.17 | $9.88 | 1,977,660 |
2018-08-17 | $29.50 | $29.69 | $26.50 | $27.10 | $9.50 | 2,766,800 |
2018-08-16 | $28.87 | $29.80 | $28.57 | $28.94 | $10.15 | 1,638,400 |
2018-08-15 | $30.23 | $30.80 | $29.51 | $29.55 | $10.36 | 1,931,000 |
2018-08-14 | $30.18 | $30.40 | $29.80 | $30.02 | $10.53 | 1,738,800 |
2018-08-13 | $29.18 | $30.50 | $29.15 | $30.33 | $10.64 | 2,289,900 |
2018-08-10 | $29.45 | $30.88 | $29.30 | $29.93 | $10.50 | 2,909,200 |
2018-08-09 | $28.35 | $29.50 | $28.01 | $28.84 | $10.11 | 2,587,800 |
2018-08-08 | $31.00 | $31.10 | $28.35 | $28.35 | $9.94 | 3,909,940 |
2018-08-07 | $31.05 | $32.00 | $29.26 | $31.50 | $11.05 | 4,041,960 |
2018-08-06 | $35.50 | $35.63 | $32.40 | $32.40 | $11.36 | 3,049,950 |
2018-08-03 | $35.50 | $36.93 | $35.50 | $36.00 | $12.62 | 2,471,150 |
2018-08-02 | $38.74 | $38.80 | $34.68 | $36.00 | $12.62 | 4,401,150 |
2018-08-01 | $39.00 | $39.58 | $38.21 | $38.50 | $13.50 | 4,411,630 |
2018-07-31 | $38.01 | $39.62 | $37.53 | $39.45 | $13.83 | 5,348,900 |
2018-07-30 | $39.46 | $39.69 | $37.36 | $38.69 | $13.57 | 6,383,290 |
2018-07-27 | $36.55 | $39.99 | $36.42 | $39.99 | $14.02 | 8,586,390 |
2018-07-26 | $38.06 | $38.49 | $36.00 | $36.35 | $12.75 | 4,300,600 |
2018-07-25 | $37.39 | $40.52 | $37.31 | $38.50 | $13.50 | 7,197,140 |
2018-07-24 | $37.46 | $37.85 | $36.60 | $37.57 | $13.17 | 3,655,550 |
2018-07-23 | $36.51 | $37.50 | $36.20 | $37.46 | $13.14 | 3,558,200 |
2018-07-20 | $35.50 | $36.80 | $35.10 | $36.69 | $12.87 | 2,540,800 |
2018-07-19 | $35.31 | $36.10 | $34.50 | $35.55 | $12.47 | 2,496,760 |
2018-07-18 | $36.94 | $37.10 | $35.24 | $35.24 | $12.36 | 2,510,830 |
2018-07-17 | $37.50 | $37.60 | $36.13 | $37.08 | $13.00 | 3,155,600 |
2018-07-16 | $36.77 | $38.00 | $36.36 | $37.75 | $13.24 | 3,649,030 |
2018-07-13 | $37.22 | $38.25 | $36.70 | $37.17 | $13.03 | 4,497,270 |
2018-07-12 | $37.00 | $38.50 | $37.00 | $37.70 | $13.22 | 6,430,090 |
2018-07-11 | $36.24 | $37.60 | $35.63 | $37.51 | $13.15 | 5,519,700 |
2018-07-10 | $35.40 | $38.46 | $35.39 | $37.15 | $13.03 | 5,594,570 |
2018-07-09 | $33.45 | $35.17 | $33.45 | $34.96 | $12.26 | 2,946,660 |
2018-07-06 | $32.67 | $34.90 | $32.67 | $33.50 | $11.75 | 3,381,980 |
2018-07-05 | $33.64 | $35.17 | $32.60 | $32.70 | $11.47 | 3,245,460 |
2018-07-04 | $36.99 | $37.22 | $33.29 | $34.11 | $11.96 | 5,019,560 |
2018-07-03 | $35.04 | $37.25 | $34.97 | $36.99 | $12.97 | 5,466,960 |
2018-07-02 | $35.12 | $35.84 | $34.10 | $35.09 | $12.30 | 4,030,180 |
2018-06-29 | $33.68 | $35.67 | $32.00 | $35.55 | $12.47 | 4,905,870 |
2018-06-28 | $36.71 | $37.59 | $33.44 | $34.07 | $11.95 | 4,884,180 |
2018-06-27 | $37.96 | $38.44 | $36.80 | $37.16 | $13.03 | 4,885,560 |
2018-06-26 | $37.38 | $39.03 | $36.00 | $38.29 | $13.43 | 5,542,600 |
2018-06-25 | $37.98 | $39.33 | $37.20 | $37.58 | $13.18 | 5,620,200 |
2018-06-22 | $36.06 | $38.80 | $35.28 | $38.03 | $13.34 | 6,546,450 |
2018-06-21 | $36.20 | $38.18 | $35.50 | $37.30 | $13.08 | 7,112,140 |
2018-06-20 | $36.02 | $38.50 | $35.00 | $37.50 | $13.15 | 8,957,100 |
2018-06-19 | $33.27 | $35.80 | $32.40 | $35.50 | $12.45 | 7,284,870 |
2018-06-18 | $34.09 | $34.09 | $34.09 | $34.09 | $11.95 | 0 |
2018-06-15 | $33.27 | $35.95 | $33.27 | $34.09 | $11.95 | 4,940,850 |
2018-06-14 | $32.26 | $33.58 | $32.25 | $33.18 | $11.63 | 2,109,460 |
2018-06-13 | $33.40 | $34.08 | $32.40 | $32.40 | $11.36 | 2,408,100 |
2018-06-12 | $34.50 | $34.95 | $31.50 | $33.96 | $11.91 | 4,056,510 |
2018-06-11 | $34.16 | $35.78 | $33.95 | $34.79 | $12.20 | 4,313,850 |
2018-06-08 | $34.50 | $34.60 | $33.61 | $34.55 | $12.12 | 3,220,850 |
2018-06-07 | $34.68 | $34.68 | $33.40 | $34.35 | $12.05 | 3,415,260 |
2018-06-06 | $33.30 | $34.88 | $33.15 | $34.68 | $12.16 | 5,701,240 |
2018-06-05 | $32.39 | $33.70 | $32.02 | $33.57 | $11.77 | 4,491,590 |
2018-06-04 | $32.52 | $32.87 | $32.00 | $32.25 | $11.31 | 2,731,780 |
2018-06-01 | $33.55 | $33.92 | $31.26 | $32.26 | $11.31 | 5,550,760 |
2018-05-31 | $34.10 | $34.74 | $33.20 | $34.52 | $12.03 | 7,262,800 |
2018-05-30 | $35.22 | $36.95 | $35.10 | $35.10 | $12.24 | 7,679,430 |
2018-05-29 | $40.72 | $44.79 | $39.00 | $39.00 | $13.60 | 13,499,370 |
2018-05-28 | $40.72 | $40.72 | $39.20 | $40.72 | $14.20 | 4,977,110 |
2018-05-25 | $33.80 | $37.02 | $33.80 | $37.02 | $12.91 | 4,556,300 |
2018-05-24 | $34.59 | $36.44 | $33.50 | $33.65 | $11.73 | 4,248,200 |
2018-05-23 | $34.50 | $35.00 | $33.88 | $34.70 | $12.10 | 3,581,220 |
2018-05-22 | $33.68 | $34.95 | $33.03 | $34.95 | $12.18 | 4,420,310 |
2018-05-21 | $32.91 | $34.34 | $32.67 | $33.96 | $11.84 | 4,113,310 |
2018-05-18 | $32.16 | $33.98 | $32.15 | $32.90 | $11.47 | 3,798,500 |
2018-05-17 | $31.33 | $32.47 | $31.33 | $32.31 | $11.26 | 2,297,900 |
2018-05-16 | $31.90 | $32.29 | $31.47 | $31.56 | $11.00 | 1,717,100 |
2018-05-15 | $30.58 | $32.19 | $30.58 | $32.18 | $11.22 | 1,998,250 |
2018-05-14 | $31.45 | $31.89 | $30.39 | $30.54 | $10.65 | 1,422,200 |
2018-05-11 | $32.60 | $32.77 | $31.20 | $31.31 | $10.91 | 1,824,000 |
2018-05-10 | $32.38 | $33.26 | $31.86 | $32.67 | $11.39 | 2,674,900 |
2018-05-09 | $32.01 | $32.56 | $31.85 | $32.41 | $11.30 | 2,400,370 |
2018-05-08 | $31.98 | $32.44 | $31.51 | $32.29 | $11.26 | 2,947,230 |
2018-05-07 | $30.57 | $33.00 | $30.53 | $32.05 | $11.17 | 3,590,800 |
2018-05-04 | $30.61 | $31.30 | $30.12 | $30.60 | $10.67 | 1,578,000 |
2018-05-03 | $29.88 | $30.94 | $28.82 | $30.80 | $10.74 | 1,795,800 |
2018-05-02 | $29.67 | $30.25 | $28.51 | $29.83 | $10.40 | 1,063,600 |
2018-05-01 | $29.68 | $29.68 | $29.68 | $29.68 | $10.35 | 0 |
2018-04-30 | $29.68 | $29.68 | $29.68 | $29.68 | $10.35 | 0 |
2018-04-27 | $29.40 | $30.10 | $29.23 | $29.68 | $10.35 | 1,334,560 |
2018-04-26 | $30.96 | $30.96 | $29.00 | $29.12 | $10.15 | 2,134,060 |
2018-04-25 | $30.80 | $31.29 | $30.33 | $31.07 | $10.83 | 2,596,990 |
2018-04-24 | $28.89 | $31.35 | $27.00 | $31.30 | $10.91 | 4,152,430 |
2018-04-23 | $28.50 | $29.89 | $28.48 | $29.35 | $10.23 | 1,601,890 |
2018-04-20 | $30.28 | $30.85 | $28.43 | $28.45 | $9.92 | 1,944,930 |
2018-04-19 | $30.49 | $31.18 | $30.27 | $30.64 | $10.68 | 1,738,700 |
2018-04-18 | $30.25 | $30.98 | $28.63 | $30.68 | $10.70 | 2,406,770 |
2018-04-17 | $32.03 | $32.50 | $29.77 | $30.03 | $10.47 | 2,264,540 |
2018-04-16 | $31.60 | $32.68 | $30.75 | $31.58 | $11.01 | 2,155,630 |
2018-04-13 | $32.90 | $33.67 | $31.75 | $31.83 | $11.10 | 3,208,870 |
2018-04-12 | $32.18 | $33.86 | $31.84 | $32.90 | $11.47 | 4,737,130 |
2018-04-11 | $31.59 | $32.72 | $31.25 | $32.11 | $11.19 | 3,587,390 |
2018-04-10 | $32.45 | $32.77 | $29.85 | $31.39 | $10.94 | 4,346,230 |
2018-04-09 | $31.34 | $33.28 | $31.16 | $32.75 | $11.42 | 4,414,010 |
2018-04-06 | $32.40 | $32.40 | $32.40 | $32.40 | $11.29 | 0 |
2018-04-05 | $32.40 | $32.40 | $32.40 | $32.40 | $11.29 | 0 |
2018-04-04 | $34.11 | $34.47 | $32.18 | $32.40 | $11.29 | 6,720,410 |
2018-04-03 | $34.99 | $36.52 | $33.44 | $34.11 | $11.89 | 9,769,330 |
2018-04-02 | $30.18 | $33.20 | $29.52 | $33.20 | $11.57 | 3,969,220 |
2018-03-30 | $30.00 | $30.50 | $29.50 | $30.18 | $10.52 | 2,946,900 |
2018-03-29 | $30.27 | $31.04 | $29.29 | $29.62 | $10.33 | 2,966,470 |
2018-03-28 | $28.93 | $30.28 | $28.58 | $29.60 | $10.32 | 3,247,640 |
2018-03-27 | $27.95 | $29.87 | $27.92 | $29.25 | $10.20 | 3,207,900 |
2018-03-26 | $25.80 | $28.76 | $25.08 | $27.80 | $9.69 | 2,309,900 |
2018-03-23 | $27.90 | $28.27 | $26.19 | $26.19 | $9.13 | 2,509,900 |
2018-03-22 | $28.90 | $29.35 | $28.30 | $29.10 | $10.14 | 1,801,320 |
2018-03-21 | $28.78 | $29.79 | $28.23 | $28.49 | $9.93 | 3,093,770 |
2018-03-20 | $27.64 | $28.68 | $27.23 | $28.59 | $9.97 | 2,045,900 |
2018-03-19 | $26.81 | $28.17 | $26.81 | $27.83 | $9.70 | 1,681,700 |
2018-03-16 | $26.81 | $27.37 | $26.74 | $27.04 | $9.43 | 1,359,300 |
2018-03-15 | $28.04 | $28.59 | $26.02 | $26.80 | $9.34 | 3,122,610 |
2018-03-14 | $28.87 | $29.65 | $28.20 | $28.69 | $10.00 | 2,118,070 |
2018-03-13 | $30.20 | $30.20 | $28.95 | $29.24 | $10.19 | 3,712,510 |
2018-03-12 | $30.00 | $31.77 | $29.25 | $30.50 | $10.63 | 5,395,580 |
2018-03-09 | $28.28 | $29.26 | $27.90 | $28.88 | $10.07 | 2,768,270 |
2018-03-08 | $27.38 | $28.52 | $27.38 | $28.45 | $9.92 | 2,308,460 |
2018-03-07 | $27.35 | $27.58 | $27.05 | $27.41 | $9.56 | 1,250,970 |
2018-03-06 | $27.41 | $27.85 | $27.21 | $27.30 | $9.52 | 1,697,240 |
2018-03-05 | $26.47 | $27.85 | $26.29 | $27.56 | $9.61 | 1,886,120 |
2018-03-02 | $25.81 | $27.99 | $25.81 | $26.70 | $9.31 | 2,080,900 |
2018-03-01 | $25.25 | $26.10 | $25.21 | $26.10 | $9.10 | 894,780 |
2018-02-28 | $26.13 | $26.13 | $25.59 | $25.61 | $8.93 | 979,200 |
2018-02-27 | $26.12 | $27.42 | $26.00 | $26.42 | $9.21 | 1,484,200 |
2018-02-26 | $25.78 | $26.17 | $25.51 | $26.12 | $9.11 | 1,144,500 |
2018-02-23 | $24.95 | $25.34 | $24.81 | $25.25 | $8.80 | 591,200 |
2018-02-22 | $24.65 | $25.05 | $24.65 | $24.95 | $8.70 | 392,000 |
2018-02-21 | $24.57 | $24.57 | $24.57 | $24.57 | $8.57 | 0 |
2018-02-20 | $24.57 | $24.57 | $24.57 | $24.57 | $8.57 | 0 |
2018-02-19 | $24.57 | $24.57 | $24.57 | $24.57 | $8.57 | 0 |
2018-02-16 | $24.57 | $24.57 | $24.57 | $24.57 | $8.57 | 0 |
2018-02-15 | $24.57 | $24.57 | $24.57 | $24.57 | $8.57 | 0 |
2018-02-14 | $24.85 | $25.12 | $24.43 | $24.57 | $8.57 | 569,500 |
2018-02-13 | $25.30 | $25.39 | $24.71 | $24.73 | $8.62 | 762,900 |
2018-02-12 | $24.66 | $25.17 | $24.31 | $24.92 | $8.69 | 677,300 |
2018-02-09 | $24.17 | $24.68 | $22.83 | $24.10 | $8.40 | 956,010 |
2018-02-08 | $24.92 | $25.35 | $24.80 | $25.14 | $8.76 | 733,600 |
2018-02-07 | $24.31 | $25.50 | $23.23 | $25.03 | $8.73 | 1,843,180 |
2018-02-06 | $25.33 | $25.99 | $23.55 | $23.55 | $8.21 | 1,466,420 |
2018-02-05 | $26.90 | $26.97 | $26.11 | $26.11 | $9.10 | 1,007,820 |
2018-02-02 | $27.55 | $27.90 | $26.85 | $27.21 | $9.49 | 1,017,150 |
2018-02-01 | $28.84 | $29.55 | $27.60 | $27.83 | $9.70 | 1,517,100 |
2018-01-31 | $30.74 | $30.74 | $28.92 | $29.11 | $10.15 | 2,371,480 |
2018-01-30 | $30.42 | $31.22 | $30.16 | $31.00 | $10.81 | 1,861,500 |
2018-01-29 | $30.03 | $30.63 | $29.86 | $30.47 | $10.62 | 1,303,800 |
2018-01-26 | $30.85 | $30.94 | $29.85 | $29.92 | $10.43 | 2,091,800 |
2018-01-25 | $30.90 | $31.44 | $30.73 | $30.78 | $10.73 | 1,736,410 |
2018-01-24 | $30.64 | $31.07 | $30.47 | $30.98 | $10.80 | 1,511,220 |
2018-01-23 | $30.54 | $30.97 | $30.01 | $30.49 | $10.63 | 2,026,960 |
2018-01-22 | $32.70 | $32.85 | $29.33 | $30.61 | $10.67 | 3,145,590 |
2018-01-19 | $33.07 | $34.55 | $32.50 | $32.55 | $11.35 | 3,061,310 |
2018-01-18 | $33.90 | $34.30 | $33.06 | $33.15 | $11.56 | 2,914,010 |
2018-01-17 | $33.69 | $35.20 | $33.08 | $34.47 | $12.02 | 4,786,610 |
2018-01-16 | $32.01 | $35.00 | $31.99 | $33.97 | $11.84 | 5,100,520 |
2018-01-15 | $32.01 | $33.83 | $30.61 | $32.68 | $11.39 | 4,912,990 |
2018-01-12 | $31.30 | $33.88 | $30.85 | $32.61 | $11.37 | 5,216,090 |
2018-01-11 | $30.35 | $31.94 | $30.04 | $31.49 | $10.98 | 2,678,100 |
2018-01-10 | $31.53 | $31.88 | $30.34 | $30.65 | $10.68 | 2,155,040 |
2018-01-09 | $31.18 | $32.08 | $31.10 | $31.78 | $11.08 | 2,625,620 |
2018-01-08 | $30.60 | $31.47 | $30.20 | $31.37 | $10.94 | 2,164,870 |
2018-01-05 | $30.86 | $31.12 | $30.31 | $30.63 | $10.68 | 1,571,100 |
2018-01-04 | $31.24 | $31.47 | $30.62 | $30.90 | $10.77 | 1,823,000 |
2018-01-03 | $31.83 | $31.84 | $30.75 | $31.24 | $10.89 | 2,047,050 |
2018-01-02 | $31.71 | $31.98 | $31.45 | $31.88 | $11.11 | 1,479,080 |
2018-01-01 | $31.54 | $31.54 | $31.54 | $31.54 | $10.99 | 0 |
2017-12-29 | $32.66 | $32.90 | $31.45 | $31.54 | $10.99 | 2,736,900 |
2017-12-28 | $31.74 | $33.17 | $31.53 | $32.90 | $11.47 | 4,018,170 |
2017-12-27 | $32.14 | $33.27 | $31.70 | $32.00 | $11.16 | 4,465,210 |
2017-12-26 | $30.78 | $32.86 | $30.78 | $32.17 | $11.21 | 4,511,490 |
2017-12-25 | $30.02 | $31.37 | $29.41 | $31.03 | $10.82 | 3,267,110 |
2017-12-22 | $30.30 | $31.55 | $29.91 | $30.64 | $10.68 | 4,220,070 |
2017-12-21 | $29.22 | $30.18 | $28.42 | $29.93 | $10.43 | 2,403,980 |
2017-12-20 | $29.72 | $29.79 | $28.81 | $29.25 | $10.20 | 1,438,040 |
2017-12-19 | $29.31 | $29.86 | $29.31 | $29.69 | $10.35 | 1,334,200 |
2017-12-18 | $30.10 | $30.15 | $29.02 | $29.44 | $10.26 | 1,816,600 |
2017-12-15 | $29.72 | $30.98 | $29.65 | $29.88 | $10.42 | 2,421,190 |
2017-12-14 | $29.23 | $30.22 | $29.13 | $30.02 | $10.47 | 2,541,930 |
2017-12-13 | $28.44 | $29.38 | $28.23 | $29.20 | $10.18 | 1,946,990 |
2017-12-12 | $29.88 | $29.96 | $28.61 | $28.65 | $9.99 | 2,337,980 |
2017-12-11 | $29.80 | $30.35 | $29.79 | $30.15 | $10.51 | 1,824,570 |
2017-12-08 | $29.26 | $30.53 | $29.06 | $29.98 | $10.45 | 2,589,420 |
2017-12-07 | $29.19 | $29.78 | $28.70 | $29.30 | $10.21 | 2,229,960 |
2017-12-06 | $29.00 | $29.48 | $28.60 | $29.33 | $10.22 | 1,714,580 |
2017-12-05 | $29.59 | $29.80 | $28.40 | $28.66 | $9.99 | 2,292,070 |
2017-12-04 | $32.23 | $32.50 | $29.53 | $29.53 | $10.29 | 4,190,260 |
2017-12-01 | $33.00 | $33.39 | $31.89 | $32.81 | $11.44 | 3,307,540 |
2017-11-30 | $32.65 | $33.60 | $32.41 | $33.43 | $11.65 | 4,433,570 |
2017-11-29 | $32.89 | $32.94 | $31.50 | $32.34 | $11.27 | 3,735,280 |
2017-11-28 | $33.00 | $33.61 | $32.53 | $32.94 | $11.48 | 2,985,450 |
2017-11-27 | $32.90 | $34.08 | $32.43 | $32.63 | $11.37 | 3,105,570 |
2017-11-24 | $35.00 | $35.37 | $32.33 | $32.91 | $11.47 | 4,386,150 |
2017-11-23 | $35.40 | $36.83 | $35.11 | $35.43 | $12.35 | 5,669,710 |
2017-11-22 | $37.77 | $38.88 | $35.63 | $36.75 | $12.81 | 7,734,050 |
2017-11-21 | $42.80 | $42.80 | $39.49 | $39.50 | $13.77 | 9,835,510 |
2017-11-20 | $43.88 | $43.88 | $43.38 | $43.88 | $15.30 | 2,258,650 |
2017-11-17 | $39.89 | $39.89 | $39.89 | $39.89 | $13.91 | 99,300 |
2017-11-16 | $36.26 | $36.26 | $36.26 | $36.26 | $12.64 | 43,200 |
2017-11-15 | $32.96 | $32.96 | $32.96 | $32.96 | $11.49 | 23,700 |
2017-11-14 | $29.96 | $29.96 | $29.96 | $29.96 | $10.44 | 11,900 |
2017-11-13 | $27.24 | $27.24 | $27.24 | $27.24 | $9.50 | 4,300 |
2017-11-10 | $24.76 | $24.76 | $24.76 | $24.76 | $8.63 | 4,500 |
2017-11-09 | $22.51 | $22.51 | $22.51 | $22.51 | $7.85 | 3,100 |
2017-11-08 | $20.46 | $20.46 | $20.46 | $20.46 | $7.13 | 1,500 |
2017-11-07 | $18.60 | $18.60 | $18.60 | $18.60 | $6.48 | 1,300 |
2017-11-06 | $14.09 | $16.91 | $14.09 | $16.91 | $5.89 | 5,960 |
Guangdong High Dream Intellectualized Machinery Company Ltd (300720) News Headlines
Recent Guangdong High Dream Intellectualized Machinery Company Ltd (300720) News
Similar Companies to Guangdong High Dream Intellectualized Machinery Company Ltd (300720) 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 | -- | -- | -- |