China Nuclear Engineering Corporation Ltd (601611) Exchange: SHG
Data as of July 9, 2025
$9.19 ($0.01) 0.11%
China Nuclear Engineering Corporation Ltd - Daily Information
Click for more stock information on China Nuclear Engineering Corporation Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $9.18 |
Previous Close | $9.19 |
High | $9.20 |
Low | $9.09 |
Adjusted Open | $9.18 |
Previous Adjusted Close | $9.19 |
Adjusted High | $9.20 |
Adjusted Low | $9.09 |
About China Nuclear Engineering Corporation Ltd (601611)
Invest in China Nuclear Engineering Corporation Ltd (601611)
Historical Stock Data for China Nuclear Engineering Corporation Ltd (601611)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $9.18 | $9.20 | $9.09 | $9.19 | $9.19 | 20,404,790 |
2025-07-07 | $9.15 | $9.19 | $9.13 | $9.18 | $9.18 | 13,429,400 |
2025-07-04 | $9.16 | $9.21 | $9.11 | $9.15 | $9.15 | 17,157,910 |
2025-07-03 | $9.19 | $9.23 | $9.12 | $9.16 | $9.16 | 18,258,300 |
2025-07-02 | $9.19 | $9.28 | $9.16 | $9.19 | $9.19 | 25,946,950 |
2025-06-30 | $9.10 | $9.21 | $9.09 | $9.19 | $9.19 | 26,955,910 |
2025-06-27 | $9.06 | $9.14 | $9.03 | $9.08 | $9.08 | 20,507,600 |
2025-06-26 | $9.11 | $9.19 | $9.06 | $9.08 | $9.08 | 21,803,110 |
2025-06-25 | $8.99 | $9.15 | $8.98 | $9.13 | $9.13 | 29,581,100 |
2025-06-24 | $8.97 | $9.02 | $8.95 | $9.00 | $9.00 | 21,312,770 |
2025-06-23 | $8.89 | $9.05 | $8.82 | $8.98 | $8.98 | 23,093,930 |
2025-06-20 | $8.92 | $8.99 | $8.88 | $8.88 | $8.88 | 18,482,900 |
2025-06-19 | $9.15 | $9.16 | $8.89 | $8.95 | $8.95 | 37,829,930 |
2025-06-18 | $9.19 | $9.25 | $9.14 | $9.18 | $9.18 | 27,992,730 |
2025-06-17 | $9.03 | $9.33 | $9.01 | $9.20 | $9.20 | 53,600,030 |
2025-06-13 | $9.00 | $9.23 | $8.97 | $8.98 | $8.98 | 38,916,940 |
2025-06-12 | $8.95 | $9.08 | $8.85 | $9.01 | $9.01 | 24,568,500 |
2025-06-11 | $8.94 | $8.98 | $8.92 | $8.97 | $8.97 | 16,800,200 |
2025-06-10 | $9.06 | $9.08 | $8.87 | $8.95 | $8.95 | 29,546,900 |
2025-06-09 | $9.05 | $9.14 | $8.97 | $9.06 | $9.06 | 33,033,900 |
2025-06-06 | $8.98 | $9.05 | $8.96 | $9.01 | $9.01 | 18,309,530 |
2025-06-05 | $9.01 | $9.07 | $8.97 | $9.01 | $9.01 | 21,761,680 |
2025-06-04 | $9.06 | $9.13 | $9.01 | $9.03 | $9.03 | 28,815,650 |
2025-06-03 | $9.06 | $9.07 | $8.95 | $9.02 | $9.02 | 27,497,700 |
2025-05-30 | $9.24 | $9.29 | $9.06 | $9.08 | $9.08 | 35,382,200 |
2025-05-29 | $9.19 | $9.43 | $9.19 | $9.30 | $9.30 | 49,540,460 |
2025-05-28 | $9.20 | $9.39 | $9.19 | $9.24 | $9.24 | 52,358,100 |
2025-05-27 | $9.30 | $9.48 | $9.11 | $9.25 | $9.25 | 69,941,300 |
2025-05-26 | $8.98 | $9.47 | $8.92 | $9.36 | $9.36 | 116,517,510 |
2025-05-23 | $8.78 | $9.01 | $8.78 | $8.78 | $8.78 | 36,471,990 |
2025-05-22 | $8.91 | $8.92 | $8.76 | $8.76 | $8.76 | 21,797,810 |
2025-05-21 | $8.99 | $9.01 | $8.89 | $8.93 | $8.93 | 19,039,300 |
2025-05-20 | $9.00 | $9.13 | $8.94 | $8.96 | $8.96 | 25,469,300 |
2025-05-19 | $8.92 | $9.05 | $8.87 | $9.02 | $9.02 | 23,824,670 |
2025-05-16 | $8.85 | $9.16 | $8.85 | $8.92 | $8.92 | 35,088,340 |
2025-05-15 | $9.04 | $9.04 | $8.85 | $8.86 | $8.86 | 24,628,700 |
2025-05-14 | $8.99 | $9.05 | $8.92 | $9.04 | $9.04 | 21,546,390 |
2025-05-13 | $9.07 | $9.12 | $8.96 | $9.00 | $9.00 | 20,451,790 |
2025-05-12 | $8.99 | $9.06 | $8.90 | $9.03 | $9.03 | 27,214,930 |
2025-05-09 | $9.04 | $9.05 | $8.90 | $8.91 | $8.91 | 17,564,510 |
2025-05-08 | $8.99 | $9.05 | $8.96 | $9.00 | $9.00 | 22,818,480 |
2025-05-07 | $9.00 | $9.07 | $8.91 | $8.98 | $8.98 | 37,147,780 |
2025-05-06 | $8.56 | $8.99 | $8.56 | $8.98 | $8.98 | 62,641,730 |
2025-04-30 | $8.63 | $8.65 | $8.48 | $8.52 | $8.52 | 33,635,650 |
2025-04-29 | $8.71 | $8.77 | $8.59 | $8.62 | $8.62 | 39,065,750 |
2025-04-28 | $9.23 | $9.35 | $8.82 | $8.82 | $8.82 | 94,972,520 |
2025-04-25 | $8.99 | $9.02 | $8.86 | $8.91 | $8.91 | 17,189,000 |
2025-04-24 | $8.90 | $9.13 | $8.87 | $8.99 | $8.99 | 32,632,530 |
2025-04-23 | $8.79 | $8.97 | $8.70 | $8.94 | $8.94 | 38,253,690 |
2025-04-22 | $8.73 | $8.78 | $8.65 | $8.72 | $8.72 | 19,650,760 |
2025-04-21 | $8.68 | $8.80 | $8.64 | $8.73 | $8.73 | 22,380,050 |
2025-04-18 | $8.61 | $8.78 | $8.59 | $8.70 | $8.70 | 25,682,140 |
2025-04-17 | $8.52 | $8.68 | $8.48 | $8.61 | $8.61 | 22,188,130 |
2025-04-16 | $8.62 | $8.65 | $8.50 | $8.57 | $8.57 | 22,262,630 |
2025-04-15 | $8.86 | $8.86 | $8.62 | $8.67 | $8.67 | 27,793,720 |
2025-04-14 | $8.77 | $9.06 | $8.76 | $8.86 | $8.86 | 41,985,530 |
2025-04-11 | $8.78 | $8.81 | $8.65 | $8.74 | $8.74 | 32,420,640 |
2025-04-10 | $8.90 | $8.98 | $8.64 | $8.81 | $8.81 | 54,512,080 |
2025-04-09 | $8.25 | $8.86 | $8.00 | $8.75 | $8.75 | 70,954,000 |
2025-04-08 | $8.22 | $8.45 | $8.11 | $8.40 | $8.40 | 53,759,260 |
2025-04-07 | $8.69 | $8.85 | $8.22 | $8.22 | $8.22 | 66,680,940 |
2025-04-03 | $8.98 | $9.36 | $8.92 | $9.13 | $9.13 | 71,256,710 |
2025-04-02 | $9.24 | $9.28 | $9.06 | $9.06 | $9.06 | 98,065,500 |
2025-04-01 | $8.72 | $9.59 | $8.70 | $9.38 | $9.38 | 143,350,680 |
2025-03-31 | $8.93 | $9.00 | $8.65 | $8.72 | $8.72 | 40,492,150 |
2025-03-28 | $8.82 | $9.17 | $8.72 | $9.02 | $9.02 | 51,604,390 |
2025-03-27 | $9.03 | $9.07 | $8.80 | $8.81 | $8.81 | 41,070,630 |
2025-03-26 | $9.25 | $9.25 | $9.04 | $9.08 | $9.08 | 59,488,960 |
2025-03-25 | $8.81 | $9.37 | $8.81 | $9.28 | $9.28 | 76,215,850 |
2025-03-24 | $8.88 | $8.94 | $8.66 | $8.81 | $8.81 | 24,832,020 |
2025-03-21 | $8.92 | $9.09 | $8.87 | $8.90 | $8.90 | 28,238,870 |
2025-03-20 | $8.92 | $9.07 | $8.84 | $8.99 | $8.99 | 22,550,170 |
2025-03-19 | $9.01 | $9.02 | $8.86 | $8.91 | $8.91 | 18,758,050 |
2025-03-18 | $9.00 | $9.08 | $8.95 | $8.98 | $8.98 | 18,274,500 |
2025-03-17 | $9.16 | $9.16 | $8.97 | $9.00 | $9.00 | 24,253,470 |
2025-03-14 | $8.90 | $9.11 | $8.90 | $9.07 | $9.07 | 38,895,100 |
2025-03-13 | $8.92 | $9.34 | $8.89 | $8.99 | $8.99 | 56,441,450 |
2025-03-12 | $8.77 | $8.98 | $8.71 | $8.88 | $8.88 | 29,419,970 |
2025-03-11 | $8.71 | $8.83 | $8.67 | $8.79 | $8.79 | 20,253,130 |
2025-03-10 | $8.95 | $8.95 | $8.73 | $8.79 | $8.79 | 26,793,420 |
2025-03-07 | $8.91 | $9.05 | $8.82 | $8.88 | $8.88 | 34,734,900 |
2025-03-06 | $8.93 | $9.03 | $8.81 | $8.94 | $8.94 | 45,783,780 |
2025-03-05 | $8.68 | $9.18 | $8.68 | $9.00 | $9.00 | 76,678,830 |
2025-03-04 | $8.89 | $8.97 | $8.61 | $8.76 | $8.76 | 97,637,270 |
2025-03-03 | $8.23 | $8.81 | $8.19 | $8.81 | $8.81 | 83,446,250 |
2025-02-28 | $8.10 | $8.12 | $8.00 | $8.01 | $8.01 | 12,086,600 |
2025-02-27 | $8.20 | $8.20 | $8.06 | $8.12 | $8.12 | 15,390,570 |
2025-02-26 | $8.17 | $8.26 | $8.15 | $8.20 | $8.20 | 15,855,630 |
2025-02-25 | $8.28 | $8.28 | $8.16 | $8.17 | $8.17 | 14,495,000 |
2025-02-24 | $8.20 | $8.37 | $8.20 | $8.29 | $8.29 | 21,220,280 |
2025-02-20 | $8.24 | $8.27 | $8.15 | $8.20 | $8.20 | 16,422,410 |
2025-02-19 | $8.17 | $8.25 | $8.15 | $8.22 | $8.22 | 14,188,200 |
2025-02-18 | $8.32 | $8.34 | $8.13 | $8.17 | $8.17 | 15,879,720 |
2025-02-17 | $8.12 | $8.37 | $8.12 | $8.32 | $8.32 | 28,720,340 |
2025-02-14 | $8.17 | $8.18 | $8.05 | $8.10 | $8.10 | 16,411,590 |
2025-02-13 | $8.18 | $8.23 | $8.16 | $8.17 | $8.17 | 14,783,900 |
2025-02-12 | $8.18 | $8.20 | $8.13 | $8.18 | $8.18 | 10,714,500 |
2025-02-11 | $8.20 | $8.20 | $8.14 | $8.19 | $8.19 | 11,608,000 |
2025-02-10 | $8.20 | $8.26 | $8.15 | $8.20 | $8.20 | 16,054,000 |
2025-02-07 | $8.17 | $8.28 | $8.12 | $8.20 | $8.20 | 24,772,460 |
2025-02-06 | $8.11 | $8.18 | $8.03 | $8.17 | $8.17 | 11,506,610 |
2025-02-05 | $8.20 | $8.20 | $8.04 | $8.07 | $8.07 | 11,797,220 |
2025-01-27 | $8.28 | $8.29 | $8.12 | $8.15 | $8.15 | 12,601,000 |
2025-01-24 | $8.12 | $8.22 | $8.10 | $8.20 | $8.20 | 13,630,400 |
2025-01-23 | $8.10 | $8.23 | $8.08 | $8.13 | $8.13 | 17,648,710 |
2025-01-22 | $8.07 | $8.08 | $7.99 | $8.05 | $8.05 | 8,992,320 |
2025-01-21 | $8.07 | $8.17 | $8.06 | $8.09 | $8.09 | 12,853,200 |
2025-01-20 | $8.10 | $8.19 | $8.01 | $8.04 | $8.04 | 15,744,000 |
2025-01-17 | $8.00 | $8.12 | $7.95 | $8.06 | $8.06 | 13,551,680 |
2025-01-16 | $7.97 | $8.13 | $7.94 | $8.01 | $8.01 | 15,305,370 |
2025-01-15 | $8.09 | $8.09 | $7.95 | $7.97 | $7.97 | 14,508,530 |
2025-01-14 | $7.90 | $8.13 | $7.89 | $8.10 | $8.10 | 22,175,330 |
2025-01-13 | $7.95 | $7.99 | $7.84 | $7.88 | $7.88 | 15,167,300 |
2025-01-09 | $8.24 | $8.24 | $8.08 | $8.10 | $8.10 | 14,748,630 |
2025-01-08 | $8.31 | $8.38 | $8.07 | $8.27 | $8.27 | 18,198,800 |
2025-01-07 | $8.37 | $8.40 | $8.18 | $8.35 | $8.35 | 17,468,860 |
2025-01-06 | $8.28 | $8.41 | $8.16 | $8.39 | $8.39 | 18,246,270 |
2025-01-03 | $8.56 | $8.66 | $8.26 | $8.31 | $8.31 | 26,952,670 |
2025-01-02 | $9.07 | $9.17 | $8.47 | $8.55 | $8.55 | 34,369,290 |
2024-12-31 | $9.32 | $9.42 | $9.02 | $9.04 | $9.04 | 38,679,550 |
2024-12-30 | $9.40 | $9.45 | $9.23 | $9.33 | $9.33 | 33,779,960 |
2024-12-27 | $9.01 | $9.27 | $9.01 | $9.26 | $9.26 | 34,519,060 |
2024-12-26 | $8.98 | $9.02 | $8.86 | $9.01 | $9.01 | 28,021,200 |
2024-12-25 | $8.74 | $9.02 | $8.66 | $9.01 | $9.01 | 46,530,520 |
2024-12-24 | $8.60 | $8.73 | $8.58 | $8.71 | $8.71 | 15,890,400 |
2024-12-23 | $8.52 | $8.70 | $8.50 | $8.60 | $8.60 | 21,312,880 |
2024-12-20 | $8.61 | $8.61 | $8.48 | $8.52 | $8.52 | 11,840,100 |
2024-12-19 | $8.49 | $8.60 | $8.44 | $8.58 | $8.58 | 9,618,900 |
2024-12-18 | $8.49 | $8.62 | $8.49 | $8.57 | $8.57 | 17,804,100 |
2024-12-17 | $8.55 | $8.56 | $8.36 | $8.39 | $8.39 | 15,030,050 |
2024-12-16 | $8.54 | $8.62 | $8.52 | $8.54 | $8.54 | 12,125,810 |
2024-12-13 | $8.71 | $8.71 | $8.51 | $8.53 | $8.53 | 19,105,260 |
2024-12-12 | $8.70 | $8.77 | $8.62 | $8.75 | $8.75 | 14,769,000 |
2024-12-11 | $8.64 | $8.70 | $8.63 | $8.69 | $8.69 | 14,622,140 |
2024-12-10 | $8.89 | $8.96 | $8.63 | $8.65 | $8.65 | 25,223,970 |
2024-12-09 | $8.79 | $8.84 | $8.66 | $8.71 | $8.71 | 14,023,530 |
2024-12-06 | $8.60 | $8.86 | $8.60 | $8.81 | $8.81 | 18,495,540 |
2024-12-05 | $8.68 | $8.70 | $8.59 | $8.63 | $8.63 | 14,683,170 |
2024-12-04 | $8.90 | $8.91 | $8.62 | $8.68 | $8.68 | 16,473,470 |
2024-12-03 | $8.88 | $8.97 | $8.80 | $8.89 | $8.89 | 15,583,820 |
2024-12-02 | $8.68 | $8.95 | $8.65 | $8.86 | $8.86 | 22,671,820 |
2024-11-29 | $8.63 | $8.77 | $8.59 | $8.68 | $8.68 | 15,760,150 |
2024-11-28 | $8.63 | $8.72 | $8.59 | $8.62 | $8.62 | 14,249,350 |
2024-11-27 | $8.49 | $8.66 | $8.38 | $8.66 | $8.66 | 19,114,300 |
2024-11-26 | $8.53 | $8.60 | $8.46 | $8.52 | $8.52 | 14,635,280 |
2024-11-25 | $8.70 | $8.77 | $8.44 | $8.53 | $8.53 | 30,903,530 |
2024-11-22 | $9.30 | $9.43 | $8.78 | $8.80 | $8.80 | 44,271,010 |
2024-11-21 | $8.98 | $9.28 | $8.96 | $9.23 | $9.23 | 33,921,110 |
2024-11-20 | $8.98 | $9.05 | $8.92 | $9.03 | $9.03 | 18,372,000 |
2024-11-19 | $9.02 | $9.04 | $8.81 | $9.02 | $9.02 | 31,740,120 |
2024-11-18 | $9.09 | $9.44 | $8.95 | $9.09 | $9.09 | 44,758,480 |
2024-11-15 | $9.03 | $9.18 | $8.96 | $9.00 | $9.00 | 23,046,810 |
2024-11-14 | $9.20 | $9.38 | $9.00 | $9.08 | $9.08 | 25,706,090 |
2024-11-13 | $9.14 | $9.42 | $9.14 | $9.26 | $9.26 | 29,230,900 |
2024-11-12 | $9.62 | $9.67 | $9.13 | $9.21 | $9.21 | 47,006,100 |
2024-11-11 | $9.41 | $9.63 | $9.33 | $9.60 | $9.60 | 33,488,990 |
2024-11-08 | $9.55 | $9.87 | $9.41 | $9.48 | $9.48 | 51,240,120 |
2024-11-07 | $9.00 | $9.47 | $8.98 | $9.44 | $9.44 | 52,940,670 |
2024-11-06 | $9.07 | $9.33 | $8.92 | $9.10 | $9.10 | 42,512,690 |
2024-11-05 | $9.02 | $9.06 | $8.95 | $9.05 | $9.05 | 43,415,460 |
2024-11-04 | $8.75 | $9.06 | $8.64 | $9.03 | $9.03 | 45,608,270 |
2024-11-01 | $8.48 | $8.94 | $8.48 | $8.75 | $8.75 | 55,770,760 |
2024-10-31 | $8.60 | $8.68 | $8.49 | $8.54 | $8.54 | 31,464,200 |
2024-10-30 | $8.54 | $8.72 | $8.51 | $8.63 | $8.63 | 19,444,860 |
2024-10-29 | $8.80 | $8.87 | $8.58 | $8.59 | $8.59 | 28,132,790 |
2024-10-28 | $8.63 | $8.86 | $8.57 | $8.81 | $8.81 | 37,504,700 |
2024-10-25 | $8.60 | $8.67 | $8.58 | $8.62 | $8.62 | 22,824,350 |
2024-10-24 | $8.88 | $8.92 | $8.59 | $8.63 | $8.63 | 31,460,420 |
2024-10-23 | $8.79 | $9.01 | $8.66 | $8.86 | $8.86 | 50,346,500 |
2024-10-22 | $8.42 | $8.74 | $8.41 | $8.66 | $8.66 | 44,686,700 |
2024-10-21 | $8.49 | $8.53 | $8.35 | $8.48 | $8.48 | 36,168,480 |
2024-10-18 | $8.20 | $8.51 | $8.10 | $8.42 | $8.42 | 40,754,530 |
2024-10-17 | $8.43 | $8.68 | $8.30 | $8.31 | $8.31 | 41,608,920 |
2024-10-16 | $8.21 | $8.37 | $8.20 | $8.29 | $8.29 | 22,478,840 |
2024-10-15 | $8.46 | $8.59 | $8.30 | $8.31 | $8.31 | 33,885,700 |
2024-10-14 | $8.26 | $8.59 | $8.26 | $8.54 | $8.54 | 48,726,290 |
2024-10-11 | $8.57 | $8.60 | $8.10 | $8.19 | $8.19 | 69,588,950 |
2024-10-10 | $8.02 | $8.82 | $8.01 | $8.63 | $8.63 | 96,828,320 |
2024-10-09 | $8.55 | $8.55 | $8.01 | $8.02 | $8.02 | 57,529,860 |
2024-10-08 | $9.14 | $9.14 | $8.25 | $8.71 | $8.71 | 87,628,760 |
2024-09-30 | $7.96 | $8.38 | $7.88 | $8.31 | $8.31 | 62,333,780 |
2024-09-27 | $7.60 | $7.70 | $7.50 | $7.69 | $7.69 | 20,586,650 |
2024-09-26 | $7.21 | $7.53 | $7.19 | $7.52 | $7.52 | 22,783,990 |
2024-09-25 | $7.25 | $7.43 | $7.21 | $7.22 | $7.22 | 26,555,140 |
2024-09-24 | $6.99 | $7.20 | $6.99 | $7.19 | $7.19 | 19,160,620 |
2024-09-23 | $6.92 | $7.01 | $6.87 | $6.98 | $6.98 | 9,680,430 |
2024-09-20 | $6.94 | $6.98 | $6.87 | $6.92 | $6.92 | 11,896,360 |
2024-09-19 | $6.85 | $6.99 | $6.83 | $6.98 | $6.98 | 13,200,100 |
2024-09-18 | $6.82 | $6.86 | $6.69 | $6.83 | $6.83 | 10,882,840 |
2024-09-13 | $6.88 | $6.90 | $6.81 | $6.82 | $6.82 | 9,637,730 |
2024-09-12 | $6.81 | $6.90 | $6.81 | $6.86 | $6.86 | 11,409,800 |
2024-09-11 | $6.88 | $6.89 | $6.77 | $6.80 | $6.80 | 10,599,360 |
2024-09-10 | $6.85 | $6.94 | $6.74 | $6.91 | $6.91 | 15,275,370 |
2024-09-09 | $6.83 | $6.85 | $6.71 | $6.84 | $6.84 | 16,751,330 |
2024-09-06 | $6.94 | $6.98 | $6.86 | $6.87 | $6.87 | 14,618,630 |
2024-09-05 | $6.98 | $7.00 | $6.88 | $6.94 | $6.94 | 18,136,960 |
2024-09-04 | $7.12 | $7.12 | $6.95 | $6.99 | $6.99 | 20,362,990 |
2024-09-03 | $7.27 | $7.33 | $7.08 | $7.17 | $7.17 | 21,783,860 |
2024-09-02 | $7.53 | $7.59 | $7.28 | $7.30 | $7.30 | 27,203,270 |
2024-08-30 | $7.51 | $7.63 | $7.38 | $7.56 | $7.56 | 24,152,670 |
2024-08-29 | $7.65 | $7.68 | $7.46 | $7.50 | $7.50 | 26,660,530 |
2024-08-28 | $7.67 | $7.76 | $7.66 | $7.67 | $7.67 | 12,265,560 |
2024-08-27 | $7.80 | $7.83 | $7.65 | $7.72 | $7.72 | 17,275,420 |
2024-08-26 | $7.87 | $7.94 | $7.76 | $7.83 | $7.83 | 12,856,410 |
2024-08-23 | $7.85 | $8.03 | $7.76 | $7.86 | $7.86 | 18,643,480 |
2024-08-22 | $7.75 | $7.90 | $7.72 | $7.87 | $7.87 | 17,762,510 |
2024-08-21 | $7.93 | $7.98 | $7.74 | $7.75 | $7.75 | 22,917,120 |
2024-08-20 | $8.44 | $8.45 | $7.90 | $7.99 | $7.99 | 49,386,840 |
2024-08-19 | $8.22 | $8.37 | $8.21 | $8.34 | $8.34 | 16,934,900 |
2024-08-16 | $8.30 | $8.37 | $8.20 | $8.26 | $8.26 | 21,665,320 |
2024-08-15 | $8.00 | $8.37 | $7.96 | $8.29 | $8.29 | 32,053,680 |
2024-08-14 | $7.82 | $8.05 | $7.81 | $8.02 | $8.02 | 17,934,610 |
2024-08-13 | $7.75 | $7.82 | $7.74 | $7.82 | $7.82 | 7,958,580 |
2024-08-12 | $7.80 | $7.88 | $7.72 | $7.77 | $7.77 | 9,597,410 |
2024-08-09 | $7.80 | $7.91 | $7.80 | $7.80 | $7.80 | 9,819,090 |
2024-08-08 | $7.81 | $7.83 | $7.70 | $7.79 | $7.79 | 10,073,160 |
2024-08-07 | $7.85 | $7.90 | $7.80 | $7.82 | $7.82 | 12,983,880 |
2024-08-06 | $7.99 | $8.02 | $7.79 | $7.88 | $7.88 | 18,511,460 |
2024-08-05 | $8.02 | $8.12 | $7.88 | $7.88 | $7.88 | 18,682,890 |
2024-08-02 | $8.08 | $8.20 | $8.06 | $8.07 | $8.07 | 16,891,350 |
2024-08-01 | $7.92 | $8.16 | $7.92 | $8.14 | $8.14 | 29,055,310 |
2024-07-31 | $7.85 | $8.05 | $7.82 | $8.02 | $8.02 | 25,275,960 |
2024-07-30 | $7.75 | $7.92 | $7.67 | $7.87 | $7.87 | 17,934,150 |
2024-07-29 | $7.63 | $7.80 | $7.62 | $7.77 | $7.77 | 14,131,200 |
2024-07-26 | $7.57 | $7.64 | $7.48 | $7.64 | $7.64 | 14,407,670 |
2024-07-25 | $7.64 | $7.71 | $7.58 | $7.60 | $7.60 | 11,109,050 |
2024-07-24 | $7.57 | $7.74 | $7.54 | $7.64 | $7.64 | 16,340,960 |
2024-07-23 | $7.75 | $7.79 | $7.57 | $7.58 | $7.58 | 18,148,610 |
2024-07-22 | $7.95 | $7.96 | $7.72 | $7.79 | $7.79 | 28,791,410 |
2024-07-19 | $7.98 | $8.08 | $7.93 | $7.99 | $7.99 | 12,515,310 |
2024-07-18 | $8.02 | $8.06 | $7.90 | $8.00 | $8.00 | 17,167,470 |
2024-07-17 | $8.02 | $8.14 | $8.01 | $8.07 | $8.07 | 17,492,400 |
2024-07-16 | $8.13 | $8.18 | $8.01 | $8.07 | $8.07 | 16,606,970 |
2024-07-15 | $8.00 | $8.18 | $7.85 | $8.14 | $8.14 | 24,606,440 |
2024-07-12 | $7.99 | $8.17 | $7.97 | $7.99 | $7.99 | 22,155,190 |
2024-07-11 | $7.84 | $8.02 | $7.83 | $8.00 | $8.00 | 19,305,000 |
2024-07-10 | $7.97 | $8.02 | $7.75 | $7.77 | $7.77 | 22,984,970 |
2024-07-09 | $7.96 | $8.03 | $7.77 | $8.02 | $8.02 | 27,239,520 |
2024-07-08 | $7.97 | $8.02 | $7.84 | $8.00 | $8.00 | 21,005,340 |
2024-07-05 | $8.07 | $8.11 | $7.80 | $8.03 | $8.03 | 33,712,150 |
2024-07-04 | $8.13 | $8.24 | $8.09 | $8.11 | $8.11 | 21,459,940 |
2024-07-03 | $8.38 | $8.42 | $8.08 | $8.14 | $8.14 | 34,638,450 |
2024-07-02 | $8.46 | $8.49 | $8.31 | $8.39 | $8.39 | 25,602,950 |
2024-07-01 | $8.10 | $8.53 | $8.09 | $8.51 | $8.51 | 42,408,250 |
2024-06-28 | $7.98 | $8.29 | $7.96 | $8.09 | $8.09 | 28,944,700 |
2024-06-27 | $8.12 | $8.17 | $7.96 | $7.96 | $7.96 | 20,124,110 |
2024-06-26 | $7.95 | $8.21 | $7.91 | $8.16 | $8.16 | 19,637,890 |
2024-06-25 | $8.07 | $8.12 | $7.93 | $7.96 | $7.96 | 23,406,500 |
2024-06-24 | $8.28 | $8.35 | $8.09 | $8.11 | $8.11 | 23,374,600 |
2024-06-21 | $8.23 | $8.40 | $8.17 | $8.35 | $8.35 | 22,596,710 |
2024-06-20 | $8.30 | $8.32 | $8.16 | $8.19 | $8.19 | 16,775,480 |
2024-06-19 | $8.39 | $8.50 | $8.26 | $8.27 | $8.27 | 17,977,430 |
2024-06-18 | $8.39 | $8.45 | $8.29 | $8.40 | $8.40 | 19,993,850 |
2024-06-17 | $8.03 | $8.41 | $7.99 | $8.39 | $8.39 | 38,992,670 |
2024-06-14 | $8.17 | $8.27 | $8.04 | $8.06 | $8.06 | 22,126,900 |
2024-06-13 | $8.07 | $8.30 | $8.06 | $8.20 | $8.20 | 23,081,160 |
2024-06-12 | $8.07 | $8.16 | $7.99 | $8.11 | $8.11 | 20,339,200 |
2024-06-11 | $8.16 | $8.22 | $7.97 | $8.14 | $8.14 | 31,253,990 |
2024-06-07 | $8.10 | $8.21 | $8.03 | $8.15 | $8.15 | 29,959,420 |
2024-06-06 | $8.34 | $8.45 | $8.08 | $8.12 | $8.12 | 45,507,540 |
2024-06-05 | $8.22 | $8.52 | $8.20 | $8.33 | $8.33 | 48,428,710 |
2024-06-04 | $8.13 | $8.24 | $8.09 | $8.20 | $8.20 | 30,102,480 |
2024-06-03 | $7.96 | $8.19 | $7.93 | $8.18 | $8.18 | 55,243,030 |
2024-05-31 | $7.71 | $8.01 | $7.67 | $7.99 | $7.99 | 42,203,530 |
2024-05-30 | $7.79 | $7.80 | $7.66 | $7.67 | $7.67 | 18,593,000 |
2024-05-29 | $7.75 | $7.89 | $7.67 | $7.80 | $7.80 | 24,721,400 |
2024-05-28 | $7.72 | $7.93 | $7.65 | $7.77 | $7.77 | 26,555,230 |
2024-05-27 | $7.66 | $7.73 | $7.58 | $7.73 | $7.73 | 15,828,100 |
2024-05-24 | $7.61 | $7.78 | $7.61 | $7.65 | $7.65 | 17,093,900 |
2024-05-23 | $7.78 | $7.79 | $7.60 | $7.62 | $7.62 | 18,637,730 |
2024-05-22 | $7.83 | $7.87 | $7.76 | $7.77 | $7.77 | 18,253,690 |
2024-05-21 | $7.88 | $7.92 | $7.82 | $7.83 | $7.83 | 12,209,750 |
2024-05-20 | $7.95 | $8.02 | $7.87 | $7.89 | $7.89 | 18,237,170 |
2024-05-17 | $7.90 | $7.96 | $7.83 | $7.95 | $7.95 | 15,171,810 |
2024-05-16 | $7.90 | $8.05 | $7.84 | $7.90 | $7.90 | 18,467,300 |
2024-05-15 | $8.10 | $8.12 | $7.89 | $7.89 | $7.89 | 19,739,350 |
2024-05-14 | $7.95 | $8.10 | $7.94 | $8.10 | $8.10 | 23,665,560 |
2024-05-13 | $7.97 | $8.04 | $7.87 | $7.99 | $7.99 | 19,317,200 |
2024-05-10 | $7.95 | $7.98 | $7.84 | $7.97 | $7.97 | 18,484,920 |
2024-05-09 | $7.68 | $7.94 | $7.68 | $7.94 | $7.94 | 21,983,640 |
2024-05-08 | $7.85 | $7.86 | $7.70 | $7.70 | $7.70 | 15,175,530 |
2024-05-07 | $7.86 | $7.96 | $7.82 | $7.88 | $7.88 | 22,158,750 |
2024-05-06 | $7.81 | $7.92 | $7.80 | $7.87 | $7.87 | 22,633,710 |
2024-04-30 | $7.81 | $7.85 | $7.68 | $7.77 | $7.77 | 26,061,720 |
2024-04-29 | $7.58 | $7.80 | $7.51 | $7.80 | $7.80 | 32,369,760 |
2024-04-26 | $7.58 | $7.65 | $7.55 | $7.62 | $7.62 | 26,426,420 |
2024-04-25 | $7.66 | $7.69 | $7.54 | $7.60 | $7.60 | 20,281,500 |
2024-04-24 | $7.62 | $7.71 | $7.61 | $7.71 | $7.71 | 25,760,990 |
2024-04-23 | $7.88 | $7.94 | $7.60 | $7.64 | $7.64 | 47,782,850 |
2024-04-22 | $7.96 | $8.24 | $7.89 | $7.91 | $7.91 | 67,989,260 |
2024-04-19 | $7.67 | $8.07 | $7.65 | $7.88 | $7.88 | 57,180,090 |
2024-04-18 | $7.82 | $7.84 | $7.67 | $7.71 | $7.71 | 50,748,450 |
2024-04-17 | $7.38 | $7.85 | $7.29 | $7.83 | $7.83 | 72,452,180 |
2024-04-16 | $7.35 | $7.74 | $7.31 | $7.44 | $7.44 | 71,677,150 |
2024-04-15 | $7.15 | $7.44 | $7.01 | $7.39 | $7.39 | 39,870,160 |
2024-04-12 | $7.14 | $7.17 | $7.07 | $7.07 | $7.07 | 12,392,000 |
2024-04-11 | $7.06 | $7.23 | $7.03 | $7.15 | $7.15 | 14,698,290 |
2024-04-10 | $7.17 | $7.21 | $7.05 | $7.07 | $7.07 | 11,533,510 |
2024-04-09 | $7.27 | $7.29 | $7.15 | $7.18 | $7.18 | 14,226,610 |
2024-04-08 | $7.15 | $7.37 | $7.11 | $7.27 | $7.27 | 20,999,310 |
2024-04-03 | $7.25 | $7.26 | $7.15 | $7.18 | $7.18 | 10,551,290 |
2024-04-02 | $7.23 | $7.26 | $7.18 | $7.23 | $7.23 | 10,461,070 |
2024-04-01 | $7.18 | $7.26 | $7.17 | $7.23 | $7.23 | 13,283,000 |
2024-03-29 | $7.05 | $7.17 | $7.03 | $7.15 | $7.15 | 14,899,930 |
2024-03-28 | $6.95 | $7.09 | $6.90 | $7.04 | $7.04 | 13,946,330 |
2024-03-27 | $7.11 | $7.16 | $6.96 | $6.96 | $6.96 | 16,044,480 |
2024-03-26 | $7.10 | $7.14 | $7.05 | $7.12 | $7.12 | 14,413,840 |
2024-03-25 | $7.22 | $7.25 | $7.10 | $7.11 | $7.11 | 19,672,850 |
2024-03-22 | $7.38 | $7.45 | $7.22 | $7.26 | $7.26 | 21,655,700 |
2024-03-21 | $7.45 | $7.49 | $7.30 | $7.41 | $7.41 | 31,770,900 |
2024-03-20 | $7.15 | $7.45 | $7.12 | $7.44 | $7.44 | 42,725,360 |
2024-03-19 | $7.25 | $7.28 | $7.13 | $7.14 | $7.14 | 17,697,790 |
2024-03-18 | $7.14 | $7.31 | $7.14 | $7.28 | $7.28 | 22,553,400 |
2024-03-15 | $7.12 | $7.14 | $7.06 | $7.12 | $7.12 | 13,787,000 |
2024-03-14 | $7.16 | $7.22 | $7.11 | $7.13 | $7.13 | 15,482,780 |
2024-03-13 | $7.23 | $7.23 | $7.13 | $7.15 | $7.15 | 15,364,200 |
2024-03-12 | $7.28 | $7.31 | $7.18 | $7.23 | $7.23 | 18,003,500 |
2024-03-11 | $7.23 | $7.33 | $7.20 | $7.28 | $7.28 | 16,747,700 |
2024-03-08 | $7.14 | $7.24 | $7.11 | $7.22 | $7.22 | 13,416,390 |
2024-03-07 | $7.24 | $7.32 | $7.17 | $7.17 | $7.17 | 22,972,900 |
2024-03-06 | $7.17 | $7.37 | $7.10 | $7.29 | $7.29 | 27,923,790 |
2024-03-05 | $7.18 | $7.22 | $7.12 | $7.19 | $7.19 | 14,853,860 |
2024-03-04 | $7.26 | $7.30 | $7.08 | $7.19 | $7.19 | 20,038,400 |
2024-03-01 | $7.20 | $7.30 | $7.16 | $7.24 | $7.24 | 18,614,100 |
2024-02-29 | $7.01 | $7.24 | $7.01 | $7.22 | $7.22 | 24,979,560 |
2024-02-28 | $7.10 | $7.28 | $7.05 | $7.07 | $7.07 | 31,834,810 |
2024-02-27 | $6.99 | $7.08 | $6.97 | $7.08 | $7.08 | 13,315,830 |
2024-02-26 | $7.08 | $7.08 | $7.00 | $7.01 | $7.01 | 16,705,400 |
2024-02-23 | $7.09 | $7.12 | $6.99 | $7.08 | $7.08 | 17,397,380 |
2024-02-22 | $7.01 | $7.10 | $6.98 | $7.10 | $7.10 | 17,422,110 |
2024-02-21 | $6.97 | $7.20 | $6.94 | $7.06 | $7.06 | 24,559,530 |
2024-02-20 | $7.04 | $7.05 | $6.95 | $7.01 | $7.01 | 15,219,200 |
2024-02-19 | $7.06 | $7.08 | $6.95 | $7.03 | $7.03 | 21,831,740 |
2024-02-08 | $7.10 | $7.28 | $6.92 | $7.03 | $7.03 | 34,986,630 |
2024-02-07 | $6.65 | $7.13 | $6.65 | $7.10 | $7.10 | 37,056,130 |
2024-02-06 | $6.15 | $6.72 | $6.09 | $6.67 | $6.67 | 26,286,150 |
2024-02-05 | $6.40 | $6.45 | $6.05 | $6.25 | $6.25 | 30,280,810 |
2024-02-02 | $6.60 | $6.82 | $6.34 | $6.51 | $6.51 | 26,853,420 |
2024-02-01 | $6.76 | $6.77 | $6.55 | $6.60 | $6.60 | 21,135,180 |
2024-01-31 | $6.88 | $6.99 | $6.70 | $6.80 | $6.80 | 26,266,110 |
2024-01-30 | $7.01 | $7.14 | $6.90 | $6.94 | $6.94 | 27,973,700 |
2024-01-29 | $6.97 | $7.40 | $6.96 | $7.09 | $7.09 | 59,638,360 |
2024-01-26 | $7.00 | $7.07 | $6.89 | $6.94 | $6.94 | 24,250,650 |
2024-01-25 | $6.57 | $7.03 | $6.53 | $7.02 | $7.02 | 34,184,850 |
2024-01-24 | $6.25 | $6.58 | $6.23 | $6.58 | $6.58 | 17,690,990 |
2024-01-23 | $6.15 | $6.27 | $6.07 | $6.23 | $6.23 | 9,321,030 |
2024-01-22 | $6.45 | $6.48 | $6.07 | $6.14 | $6.14 | 14,468,100 |
2024-01-19 | $6.56 | $6.57 | $6.46 | $6.48 | $6.48 | 8,887,600 |
2024-01-18 | $6.68 | $6.68 | $6.36 | $6.59 | $6.59 | 23,834,090 |
2024-01-17 | $6.82 | $6.88 | $6.70 | $6.71 | $6.71 | 7,993,880 |
2024-01-16 | $6.86 | $6.91 | $6.78 | $6.85 | $6.85 | 8,466,980 |
2024-01-15 | $6.88 | $6.93 | $6.82 | $6.87 | $6.87 | 7,912,080 |
2024-01-12 | $6.83 | $6.97 | $6.82 | $6.90 | $6.90 | 11,271,700 |
2024-01-11 | $6.79 | $6.87 | $6.74 | $6.83 | $6.83 | 9,626,770 |
2024-01-10 | $6.88 | $6.91 | $6.80 | $6.80 | $6.80 | 9,397,840 |
2024-01-09 | $6.90 | $6.94 | $6.85 | $6.91 | $6.91 | 9,466,900 |
2024-01-08 | $6.99 | $7.02 | $6.91 | $6.91 | $6.91 | 10,820,380 |
2024-01-05 | $7.06 | $7.09 | $6.98 | $7.01 | $7.01 | 13,117,200 |
2024-01-04 | $7.19 | $7.19 | $7.00 | $7.06 | $7.06 | 16,895,030 |
2024-01-03 | $7.07 | $7.23 | $7.06 | $7.15 | $7.15 | 30,125,000 |
2024-01-02 | $7.00 | $7.12 | $6.96 | $7.04 | $7.04 | 25,415,850 |
2024-01-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
2023-12-29 | $6.86 | $6.94 | $6.79 | $6.93 | $6.93 | 11,028,810 |
2023-12-28 | $6.77 | $6.90 | $6.77 | $6.85 | $6.85 | 13,485,250 |
2023-12-27 | $6.63 | $6.82 | $6.63 | $6.81 | $6.81 | 8,966,870 |
2023-12-26 | $6.70 | $6.73 | $6.63 | $6.64 | $6.64 | 6,256,230 |
2023-12-25 | $6.78 | $6.80 | $6.69 | $6.71 | $6.71 | 7,332,820 |
2023-12-22 | $6.76 | $6.84 | $6.71 | $6.80 | $6.80 | 7,278,610 |
2023-12-21 | $6.70 | $6.79 | $6.65 | $6.77 | $6.77 | 6,040,400 |
2023-12-20 | $6.78 | $6.82 | $6.71 | $6.71 | $6.71 | 4,740,300 |
2023-12-19 | $6.81 | $6.85 | $6.75 | $6.78 | $6.78 | 6,017,810 |
2023-12-18 | $6.92 | $6.95 | $6.82 | $6.85 | $6.85 | 7,182,600 |
2023-12-15 | $6.92 | $6.96 | $6.88 | $6.89 | $6.89 | 5,102,000 |
2023-12-14 | $6.97 | $7.01 | $6.90 | $6.92 | $6.92 | 6,805,690 |
2023-12-13 | $6.96 | $7.03 | $6.92 | $6.95 | $6.95 | 11,085,950 |
2023-12-12 | $6.83 | $6.95 | $6.82 | $6.95 | $6.95 | 9,861,420 |
2023-12-11 | $6.67 | $6.86 | $6.60 | $6.84 | $6.84 | 14,430,060 |
2023-12-08 | $6.77 | $6.78 | $6.65 | $6.70 | $6.70 | 20,138,800 |
2023-12-07 | $6.84 | $6.84 | $6.73 | $6.76 | $6.76 | 13,265,440 |
2023-12-06 | $6.85 | $6.86 | $6.78 | $6.83 | $6.83 | 8,659,760 |
2023-12-05 | $6.93 | $6.95 | $6.87 | $6.88 | $6.88 | 6,289,800 |
2023-12-04 | $6.96 | $6.98 | $6.91 | $6.94 | $6.94 | 5,668,710 |
2023-12-01 | $6.85 | $6.95 | $6.84 | $6.93 | $6.93 | 7,345,900 |
2023-11-30 | $6.89 | $6.91 | $6.83 | $6.85 | $6.85 | 5,354,600 |
2023-11-29 | $6.97 | $6.99 | $6.88 | $6.88 | $6.88 | 5,113,460 |
2023-11-28 | $6.91 | $6.98 | $6.87 | $6.96 | $6.96 | 4,996,680 |
2023-11-27 | $6.98 | $7.00 | $6.88 | $6.93 | $6.93 | 7,666,660 |
2023-11-24 | $7.01 | $7.08 | $6.98 | $6.99 | $6.99 | 5,084,130 |
2023-11-23 | $6.99 | $7.05 | $6.95 | $7.04 | $7.04 | 6,435,580 |
2023-11-22 | $7.07 | $7.10 | $6.99 | $6.99 | $6.99 | 7,613,260 |
2023-11-21 | $7.08 | $7.12 | $7.06 | $7.07 | $7.07 | 7,083,980 |
2023-11-20 | $7.05 | $7.08 | $7.01 | $7.08 | $7.08 | 5,710,090 |
2023-11-17 | $7.05 | $7.06 | $7.02 | $7.05 | $7.05 | 4,071,200 |
2023-11-16 | $7.08 | $7.10 | $7.04 | $7.06 | $7.06 | 4,822,100 |
2023-11-15 | $7.14 | $7.16 | $7.05 | $7.08 | $7.08 | 6,507,600 |
2023-11-14 | $7.05 | $7.12 | $7.05 | $7.09 | $7.09 | 6,428,670 |
2023-11-13 | $6.98 | $7.06 | $6.96 | $7.05 | $7.05 | 6,768,470 |
2023-11-10 | $6.98 | $7.00 | $6.92 | $6.98 | $6.98 | 6,022,820 |
2023-11-09 | $6.96 | $7.06 | $6.95 | $6.98 | $6.98 | 5,808,230 |
2023-11-08 | $7.05 | $7.06 | $6.98 | $7.00 | $7.00 | 7,086,940 |
2023-11-07 | $7.10 | $7.10 | $7.04 | $7.06 | $7.06 | 6,797,360 |
2023-11-06 | $7.05 | $7.10 | $7.04 | $7.10 | $7.10 | 7,487,770 |
2023-11-03 | $7.00 | $7.06 | $6.99 | $7.03 | $7.03 | 6,831,400 |
2023-11-02 | $7.04 | $7.15 | $7.01 | $7.02 | $7.02 | 11,775,620 |
2023-11-01 | $6.99 | $7.09 | $6.97 | $7.06 | $7.06 | 9,472,000 |
2023-10-31 | $6.97 | $7.01 | $6.94 | $6.98 | $6.98 | 7,850,500 |
2023-10-30 | $6.92 | $7.01 | $6.92 | $6.96 | $6.96 | 7,161,800 |
2023-10-27 | $6.87 | $6.98 | $6.87 | $6.96 | $6.96 | 8,271,100 |
2023-10-26 | $6.85 | $6.91 | $6.81 | $6.90 | $6.90 | 6,690,200 |
2023-10-25 | $6.84 | $6.90 | $6.84 | $6.88 | $6.88 | 10,650,000 |
2023-10-24 | $6.66 | $6.76 | $6.66 | $6.74 | $6.74 | 7,048,750 |
2023-10-23 | $6.83 | $6.86 | $6.63 | $6.66 | $6.66 | 10,548,300 |
2023-10-20 | $6.84 | $6.90 | $6.81 | $6.86 | $6.86 | 5,507,700 |
2023-10-19 | $6.85 | $6.90 | $6.83 | $6.84 | $6.84 | 7,266,900 |
2023-10-18 | $7.00 | $7.02 | $6.90 | $6.90 | $6.90 | 9,165,330 |
2023-10-17 | $6.97 | $7.04 | $6.96 | $7.02 | $7.02 | 6,153,880 |
2023-10-16 | $7.07 | $7.08 | $6.94 | $6.98 | $6.98 | 10,878,200 |
2023-10-13 | $7.10 | $7.10 | $7.04 | $7.06 | $7.06 | 6,134,400 |
2023-10-12 | $7.09 | $7.17 | $7.08 | $7.12 | $7.12 | 9,203,660 |
2023-10-11 | $7.08 | $7.12 | $7.04 | $7.06 | $7.06 | 7,558,000 |
2023-10-10 | $7.31 | $7.33 | $7.00 | $7.06 | $7.06 | 20,911,000 |
2023-10-09 | $7.31 | $7.33 | $7.24 | $7.30 | $7.30 | 6,501,920 |
2023-09-28 | $7.31 | $7.37 | $7.31 | $7.33 | $7.33 | 6,867,430 |
2023-09-27 | $7.28 | $7.33 | $7.26 | $7.30 | $7.30 | 5,352,070 |
2023-09-26 | $7.27 | $7.30 | $7.24 | $7.26 | $7.26 | 5,095,430 |
2023-09-25 | $7.35 | $7.38 | $7.28 | $7.30 | $7.30 | 6,515,020 |
2023-09-22 | $7.28 | $7.37 | $7.20 | $7.37 | $7.37 | 9,267,010 |
2023-09-21 | $7.37 | $7.40 | $7.28 | $7.29 | $7.29 | 6,952,300 |
2023-09-20 | $7.40 | $7.42 | $7.38 | $7.38 | $7.38 | 4,426,200 |
2023-09-19 | $7.43 | $7.43 | $7.39 | $7.40 | $7.40 | 4,796,750 |
2023-09-18 | $7.44 | $7.45 | $7.36 | $7.43 | $7.43 | 6,090,980 |
2023-09-15 | $7.44 | $7.48 | $7.40 | $7.44 | $7.44 | 7,702,330 |
2023-09-14 | $7.41 | $7.44 | $7.39 | $7.43 | $7.43 | 5,156,230 |
2023-09-13 | $7.45 | $7.48 | $7.39 | $7.42 | $7.42 | 6,242,300 |
2023-09-12 | $7.46 | $7.52 | $7.44 | $7.47 | $7.47 | 8,347,900 |
2023-09-11 | $7.35 | $7.46 | $7.34 | $7.45 | $7.45 | 9,300,200 |
2023-09-08 | $7.38 | $7.41 | $7.30 | $7.33 | $7.33 | 10,611,560 |
2023-09-07 | $7.52 | $7.52 | $7.40 | $7.41 | $7.41 | 10,230,800 |
2023-09-06 | $7.45 | $7.56 | $7.41 | $7.52 | $7.52 | 11,475,800 |
2023-09-05 | $7.48 | $7.48 | $7.43 | $7.46 | $7.46 | 7,655,150 |
2023-09-04 | $7.41 | $7.49 | $7.40 | $7.49 | $7.49 | 14,986,530 |
2023-09-01 | $7.35 | $7.42 | $7.33 | $7.39 | $7.39 | 12,253,840 |
2023-08-31 | $7.38 | $7.44 | $7.31 | $7.33 | $7.33 | 14,051,340 |
2023-08-30 | $7.60 | $7.61 | $7.35 | $7.40 | $7.40 | 23,086,350 |
2023-08-29 | $7.53 | $7.58 | $7.41 | $7.51 | $7.51 | 26,332,030 |
2023-08-28 | $7.69 | $7.77 | $7.51 | $7.59 | $7.59 | 27,409,540 |
2023-08-25 | $7.32 | $7.45 | $7.28 | $7.35 | $7.35 | 12,437,000 |
2023-08-24 | $7.64 | $7.67 | $7.32 | $7.33 | $7.33 | 25,516,500 |
2023-08-23 | $7.70 | $7.73 | $7.63 | $7.63 | $7.63 | 8,351,000 |
2023-08-22 | $7.67 | $7.75 | $7.64 | $7.72 | $7.72 | 11,844,100 |
2023-08-21 | $7.72 | $7.81 | $7.65 | $7.65 | $7.65 | 13,449,190 |
2023-08-18 | $7.80 | $7.86 | $7.75 | $7.75 | $7.75 | 10,989,860 |
2023-08-17 | $7.77 | $7.83 | $7.74 | $7.82 | $7.82 | 12,306,200 |
2023-08-16 | $7.85 | $7.87 | $7.78 | $7.79 | $7.79 | 7,155,600 |
2023-08-15 | $7.88 | $7.89 | $7.79 | $7.85 | $7.85 | 8,415,260 |
2023-08-14 | $7.80 | $7.92 | $7.73 | $7.89 | $7.89 | 17,413,210 |
2023-08-11 | $8.07 | $8.08 | $7.88 | $7.88 | $7.88 | 15,015,420 |
2023-08-10 | $8.09 | $8.11 | $8.04 | $8.06 | $8.06 | 8,810,130 |
2023-08-09 | $8.10 | $8.13 | $8.05 | $8.07 | $8.07 | 12,452,070 |
2023-08-08 | $8.13 | $8.18 | $8.10 | $8.13 | $8.13 | 11,452,100 |
2023-08-07 | $8.20 | $8.22 | $8.12 | $8.16 | $8.16 | 13,032,940 |
2023-08-04 | $8.19 | $8.25 | $8.17 | $8.18 | $8.18 | 15,380,080 |
2023-08-03 | $8.16 | $8.22 | $8.10 | $8.19 | $8.19 | 15,786,520 |
2023-08-02 | $8.14 | $8.26 | $8.13 | $8.17 | $8.17 | 27,720,130 |
2023-08-01 | $8.32 | $8.36 | $8.09 | $8.14 | $8.14 | 59,118,280 |
2023-07-31 | $8.17 | $8.28 | $8.15 | $8.20 | $8.20 | 22,700,210 |
2023-07-28 | $8.08 | $8.15 | $7.99 | $8.14 | $8.14 | 19,155,870 |
2023-07-27 | $7.95 | $8.12 | $7.95 | $8.05 | $8.05 | 20,441,070 |
2023-07-26 | $7.90 | $7.98 | $7.89 | $7.95 | $7.95 | 15,647,300 |
2023-07-25 | $7.99 | $7.99 | $7.93 | $7.96 | $7.88 | 16,389,600 |
2023-07-24 | $7.83 | $7.97 | $7.80 | $7.91 | $7.83 | 16,659,450 |
2023-07-21 | $7.82 | $7.84 | $7.79 | $7.83 | $7.83 | 7,781,830 |
2023-07-20 | $7.85 | $7.87 | $7.80 | $7.82 | $7.82 | 10,748,750 |
2023-07-19 | $7.86 | $7.86 | $7.81 | $7.85 | $7.85 | 8,534,500 |
2023-07-18 | $7.86 | $7.88 | $7.82 | $7.86 | $7.86 | 10,549,470 |
2023-07-17 | $7.86 | $7.87 | $7.81 | $7.86 | $7.86 | 10,897,220 |
2023-07-14 | $7.90 | $7.91 | $7.86 | $7.89 | $7.89 | 18,035,250 |
2023-07-13 | $7.88 | $7.92 | $7.85 | $7.89 | $7.89 | 19,633,460 |
2023-07-12 | $7.86 | $7.91 | $7.82 | $7.86 | $7.86 | 33,801,460 |
2023-07-11 | $8.30 | $8.30 | $7.69 | $7.93 | $7.93 | 90,188,010 |
2023-07-10 | $8.44 | $8.52 | $8.39 | $8.43 | $8.43 | 10,348,780 |
2023-07-07 | $8.40 | $8.50 | $8.38 | $8.48 | $8.48 | 8,991,550 |
2023-07-06 | $8.45 | $8.50 | $8.36 | $8.44 | $8.44 | 9,391,770 |
2023-07-05 | $8.51 | $8.56 | $8.46 | $8.48 | $8.48 | 8,688,000 |
2023-07-04 | $8.51 | $8.52 | $8.43 | $8.51 | $8.51 | 8,727,700 |
2023-07-03 | $8.45 | $8.54 | $8.42 | $8.52 | $8.52 | 10,491,520 |
2023-06-30 | $8.41 | $8.51 | $8.37 | $8.45 | $8.45 | 8,367,220 |
2023-06-29 | $8.41 | $8.44 | $8.36 | $8.39 | $8.39 | 6,620,500 |
2023-06-28 | $8.33 | $8.42 | $8.29 | $8.41 | $8.41 | 8,992,800 |
2023-06-27 | $8.21 | $8.35 | $8.19 | $8.33 | $8.33 | 10,564,400 |
2023-06-26 | $8.30 | $8.35 | $8.19 | $8.20 | $8.20 | 10,040,600 |
2023-06-21 | $8.39 | $8.47 | $8.30 | $8.32 | $8.32 | 10,115,890 |
2023-06-20 | $8.42 | $8.49 | $8.39 | $8.40 | $8.40 | 11,292,640 |
2023-06-19 | $8.49 | $8.53 | $8.38 | $8.47 | $8.47 | 10,723,330 |
2023-06-16 | $8.38 | $8.60 | $8.38 | $8.50 | $8.50 | 15,940,650 |
2023-06-15 | $8.26 | $8.36 | $8.25 | $8.35 | $8.35 | 8,204,010 |
2023-06-14 | $8.35 | $8.43 | $8.28 | $8.29 | $8.29 | 8,411,830 |
2023-06-13 | $8.33 | $8.41 | $8.27 | $8.35 | $8.35 | 10,637,070 |
2023-06-12 | $8.48 | $8.48 | $8.34 | $8.38 | $8.38 | 10,514,070 |
2023-06-09 | $8.33 | $8.51 | $8.28 | $8.48 | $8.48 | 16,898,670 |
2023-06-08 | $8.15 | $8.34 | $8.14 | $8.34 | $8.34 | 13,426,400 |
2023-06-07 | $8.25 | $8.29 | $8.13 | $8.17 | $8.17 | 12,705,260 |
2023-06-06 | $8.35 | $8.41 | $8.23 | $8.26 | $8.26 | 11,167,430 |
2023-06-05 | $8.44 | $8.48 | $8.30 | $8.31 | $8.31 | 16,677,970 |
2023-06-02 | $8.40 | $8.48 | $8.40 | $8.44 | $8.44 | 10,837,690 |
2023-06-01 | $8.53 | $8.58 | $8.43 | $8.45 | $8.45 | 13,215,600 |
2023-05-31 | $8.50 | $8.61 | $8.49 | $8.53 | $8.53 | 11,629,800 |
2023-05-30 | $8.47 | $8.64 | $8.42 | $8.56 | $8.56 | 17,735,240 |
2023-05-29 | $8.40 | $8.53 | $8.36 | $8.48 | $8.48 | 19,804,120 |
2023-05-26 | $8.31 | $8.41 | $8.23 | $8.39 | $8.39 | 14,645,300 |
2023-05-25 | $8.29 | $8.37 | $8.22 | $8.34 | $8.34 | 14,645,360 |
2023-05-24 | $8.46 | $8.49 | $8.30 | $8.33 | $8.33 | 21,387,330 |
2023-05-23 | $8.76 | $8.78 | $8.47 | $8.47 | $8.47 | 25,797,410 |
2023-05-22 | $8.70 | $8.87 | $8.65 | $8.74 | $8.74 | 16,619,580 |
2023-05-19 | $8.96 | $8.99 | $8.73 | $8.75 | $8.75 | 23,332,930 |
2023-05-18 | $8.97 | $9.04 | $8.86 | $9.01 | $9.01 | 24,845,500 |
2023-05-17 | $8.90 | $9.00 | $8.71 | $8.90 | $8.90 | 20,369,240 |
2023-05-16 | $9.01 | $9.14 | $8.90 | $8.94 | $8.94 | 20,655,620 |
2023-05-15 | $9.01 | $9.05 | $8.76 | $9.00 | $9.00 | 28,139,700 |
2023-05-12 | $9.12 | $9.33 | $9.00 | $9.01 | $9.01 | 28,552,980 |
2023-05-11 | $9.30 | $9.33 | $9.10 | $9.16 | $9.16 | 30,595,510 |
2023-05-10 | $9.31 | $9.64 | $9.28 | $9.38 | $9.38 | 43,548,220 |
2023-05-09 | $9.31 | $9.74 | $9.31 | $9.41 | $9.41 | 64,337,220 |
2023-05-08 | $9.23 | $9.47 | $9.12 | $9.31 | $9.31 | 49,217,730 |
2023-05-05 | $9.28 | $9.39 | $9.13 | $9.20 | $9.20 | 35,463,790 |
2023-05-04 | $8.81 | $9.48 | $8.80 | $9.28 | $9.28 | 68,286,900 |
2023-05-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2023-05-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
2023-04-28 | $8.61 | $8.75 | $8.53 | $8.73 | $8.73 | 19,275,390 |
2023-04-27 | $8.48 | $8.68 | $8.41 | $8.62 | $8.62 | 17,203,700 |
2023-04-26 | $8.52 | $8.55 | $8.37 | $8.45 | $8.45 | 14,694,180 |
2023-04-25 | $8.57 | $8.65 | $8.36 | $8.53 | $8.53 | 14,639,370 |
2023-04-24 | $8.58 | $8.69 | $8.51 | $8.58 | $8.58 | 17,151,010 |
2023-04-21 | $8.77 | $8.87 | $8.57 | $8.57 | $8.57 | 27,477,060 |
2023-04-20 | $8.67 | $8.84 | $8.62 | $8.80 | $8.80 | 20,899,360 |
2023-04-19 | $8.69 | $8.83 | $8.66 | $8.67 | $8.67 | 16,246,130 |
2023-04-18 | $8.83 | $8.86 | $8.71 | $8.75 | $8.75 | 15,563,390 |
2023-04-17 | $8.75 | $8.92 | $8.67 | $8.83 | $8.83 | 27,217,440 |
2023-04-14 | $8.64 | $8.77 | $8.60 | $8.74 | $8.74 | 19,249,580 |
2023-04-13 | $8.66 | $8.78 | $8.55 | $8.64 | $8.64 | 18,052,350 |
2023-04-12 | $8.61 | $8.80 | $8.52 | $8.63 | $8.63 | 21,990,310 |
2023-04-11 | $8.48 | $8.60 | $8.34 | $8.59 | $8.59 | 17,944,930 |
2023-04-10 | $8.41 | $8.57 | $8.41 | $8.46 | $8.46 | 15,002,140 |
2023-04-07 | $8.50 | $8.53 | $8.39 | $8.42 | $8.42 | 12,882,700 |
2023-04-06 | $8.51 | $8.55 | $8.44 | $8.49 | $8.49 | 14,615,900 |
2023-04-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
2023-04-04 | $8.28 | $8.56 | $8.27 | $8.52 | $8.52 | 32,224,610 |
2023-04-03 | $8.24 | $8.36 | $8.22 | $8.31 | $8.31 | 14,667,560 |
2023-03-31 | $8.18 | $8.27 | $8.17 | $8.24 | $8.24 | 10,696,260 |
2023-03-30 | $8.17 | $8.24 | $8.10 | $8.21 | $8.21 | 12,833,130 |
2023-03-29 | $8.27 | $8.28 | $8.13 | $8.16 | $8.16 | 15,646,330 |
2023-03-28 | $8.29 | $8.38 | $8.25 | $8.25 | $8.25 | 12,788,290 |
2023-03-27 | $8.35 | $8.41 | $8.24 | $8.29 | $8.29 | 17,317,490 |
2023-03-24 | $8.57 | $8.58 | $8.35 | $8.35 | $8.35 | 22,883,330 |
2023-03-23 | $8.51 | $8.59 | $8.43 | $8.57 | $8.57 | 19,742,900 |
2023-03-22 | $8.50 | $8.62 | $8.41 | $8.51 | $8.51 | 19,032,020 |
2023-03-21 | $8.61 | $8.66 | $8.41 | $8.49 | $8.49 | 31,318,140 |
2023-03-20 | $8.58 | $8.88 | $8.54 | $8.56 | $8.56 | 49,376,110 |
2023-03-17 | $8.46 | $8.69 | $8.43 | $8.58 | $8.58 | 39,975,380 |
2023-03-16 | $8.52 | $8.58 | $8.37 | $8.43 | $8.43 | 25,177,400 |
2023-03-15 | $8.23 | $8.77 | $8.21 | $8.60 | $8.60 | 41,273,480 |
2023-03-14 | $8.25 | $8.37 | $8.19 | $8.23 | $8.23 | 20,733,130 |
2023-03-13 | $8.08 | $8.31 | $8.08 | $8.29 | $8.29 | 23,447,220 |
2023-03-10 | $8.19 | $8.23 | $8.09 | $8.10 | $8.10 | 24,125,270 |
2023-03-09 | $8.31 | $8.34 | $8.23 | $8.25 | $8.25 | 15,598,380 |
2023-03-08 | $8.36 | $8.39 | $8.24 | $8.31 | $8.31 | 19,680,290 |
2023-03-07 | $8.37 | $8.61 | $8.29 | $8.32 | $8.32 | 44,192,210 |
2023-03-06 | $8.49 | $8.55 | $8.34 | $8.36 | $8.36 | 32,076,170 |
2023-03-03 | $8.21 | $8.47 | $8.18 | $8.44 | $8.44 | 36,420,360 |
2023-03-02 | $8.13 | $8.32 | $8.11 | $8.23 | $8.23 | 29,193,570 |
2023-03-01 | $8.07 | $8.16 | $8.04 | $8.14 | $8.14 | 17,644,830 |
2023-02-28 | $7.99 | $8.06 | $7.96 | $8.06 | $8.06 | 9,170,400 |
2023-02-27 | $8.12 | $8.13 | $7.98 | $7.99 | $7.99 | 12,051,610 |
2023-02-24 | $8.07 | $8.08 | $8.01 | $8.03 | $8.03 | 8,388,000 |
2023-02-23 | $8.13 | $8.14 | $8.01 | $8.04 | $8.04 | 10,743,270 |
2023-02-22 | $8.01 | $8.15 | $7.99 | $8.07 | $8.07 | 16,363,150 |
2023-02-21 | $7.99 | $8.05 | $7.97 | $8.05 | $8.05 | 15,999,110 |
2023-02-20 | $7.80 | $8.00 | $7.78 | $7.98 | $7.98 | 14,566,420 |
2023-02-17 | $7.86 | $7.91 | $7.80 | $7.80 | $7.80 | 12,481,210 |
2023-02-16 | $7.98 | $8.05 | $7.84 | $7.88 | $7.88 | 19,873,720 |
2023-02-15 | $8.00 | $8.01 | $7.93 | $7.96 | $7.96 | 7,489,810 |
2023-02-14 | $8.03 | $8.03 | $7.95 | $8.00 | $8.00 | 12,322,710 |
2023-02-13 | $7.96 | $8.07 | $7.93 | $8.04 | $8.04 | 13,445,130 |
2023-02-10 | $7.96 | $7.99 | $7.91 | $7.96 | $7.96 | 7,260,500 |
2023-02-09 | $7.90 | $7.97 | $7.89 | $7.96 | $7.96 | 8,713,410 |
2023-02-08 | $8.02 | $8.02 | $7.91 | $7.92 | $7.92 | 7,966,700 |
2023-02-07 | $7.88 | $8.01 | $7.85 | $8.00 | $8.00 | 12,661,950 |
2023-02-06 | $7.88 | $7.95 | $7.84 | $7.90 | $7.90 | 8,013,680 |
2023-02-03 | $7.98 | $7.98 | $7.85 | $7.90 | $7.90 | 14,252,870 |
2023-02-02 | $8.02 | $8.05 | $7.97 | $7.98 | $7.98 | 10,328,640 |
2023-02-01 | $7.94 | $8.02 | $7.91 | $8.02 | $8.02 | 13,813,490 |
2023-01-31 | $7.88 | $8.02 | $7.86 | $7.94 | $7.94 | 11,092,310 |
2023-01-30 | $7.97 | $7.98 | $7.88 | $7.88 | $7.88 | 15,469,980 |
2023-01-20 | $7.80 | $7.94 | $7.79 | $7.91 | $7.91 | 11,929,000 |
2023-01-19 | $7.77 | $7.81 | $7.71 | $7.80 | $7.80 | 9,053,680 |
2023-01-18 | $7.75 | $7.80 | $7.74 | $7.78 | $7.78 | 6,312,600 |
2023-01-17 | $7.76 | $7.81 | $7.71 | $7.75 | $7.75 | 8,446,720 |
2023-01-16 | $7.70 | $7.79 | $7.67 | $7.76 | $7.76 | 11,329,540 |
2023-01-13 | $7.66 | $7.72 | $7.63 | $7.70 | $7.70 | 6,999,590 |
2023-01-12 | $7.61 | $7.65 | $7.61 | $7.63 | $7.63 | 4,997,600 |
2023-01-11 | $7.65 | $7.70 | $7.60 | $7.62 | $7.62 | 8,546,100 |
2023-01-10 | $7.74 | $7.75 | $7.67 | $7.67 | $7.67 | 6,570,500 |
2023-01-09 | $7.73 | $7.76 | $7.71 | $7.73 | $7.73 | 7,052,800 |
2023-01-06 | $7.70 | $7.76 | $7.68 | $7.72 | $7.72 | 9,092,670 |
2023-01-05 | $7.70 | $7.76 | $7.69 | $7.72 | $7.72 | 8,094,800 |
2023-01-04 | $7.69 | $7.72 | $7.67 | $7.69 | $7.69 | 7,344,970 |
2023-01-03 | $7.60 | $7.70 | $7.59 | $7.70 | $7.70 | 7,868,830 |
2023-01-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
2022-12-30 | $7.61 | $7.63 | $7.57 | $7.60 | $7.60 | 6,783,540 |
2022-12-29 | $7.62 | $7.62 | $7.56 | $7.57 | $7.57 | 5,982,230 |
2022-12-28 | $7.65 | $7.72 | $7.61 | $7.63 | $7.63 | 7,081,710 |
2022-12-27 | $7.66 | $7.71 | $7.63 | $7.68 | $7.68 | 6,982,300 |
2022-12-26 | $7.60 | $7.68 | $7.60 | $7.63 | $7.63 | 9,333,810 |
2022-12-23 | $7.54 | $7.63 | $7.52 | $7.61 | $7.61 | 8,171,840 |
2022-12-22 | $7.70 | $7.72 | $7.56 | $7.57 | $7.57 | 9,734,030 |
2022-12-21 | $7.71 | $7.74 | $7.60 | $7.65 | $7.65 | 9,021,100 |
2022-12-20 | $7.70 | $7.79 | $7.70 | $7.71 | $7.71 | 9,564,020 |
2022-12-19 | $8.05 | $8.07 | $7.70 | $7.74 | $7.74 | 20,996,200 |
2022-12-16 | $8.00 | $8.10 | $7.99 | $8.04 | $8.04 | 14,249,380 |
2022-12-15 | $8.07 | $8.10 | $8.01 | $8.05 | $8.05 | 11,451,470 |
2022-12-14 | $8.26 | $8.26 | $8.04 | $8.05 | $8.05 | 22,600,460 |
2022-12-13 | $8.11 | $8.28 | $8.07 | $8.26 | $8.26 | 32,977,530 |
2022-12-12 | $8.11 | $8.19 | $7.99 | $8.01 | $8.01 | 18,423,770 |
2022-12-09 | $8.28 | $8.29 | $8.10 | $8.15 | $8.15 | 18,657,790 |
2022-12-08 | $8.27 | $8.30 | $8.20 | $8.27 | $8.27 | 14,563,250 |
2022-12-07 | $8.34 | $8.38 | $8.22 | $8.27 | $8.27 | 18,930,900 |
2022-12-06 | $8.39 | $8.45 | $8.32 | $8.34 | $8.34 | 25,888,660 |
2022-12-05 | $8.10 | $8.57 | $8.07 | $8.48 | $8.48 | 53,167,630 |
2022-12-01 | $8.11 | $8.15 | $8.05 | $8.05 | $8.05 | 17,741,620 |
2022-11-30 | $8.11 | $8.16 | $8.04 | $8.07 | $8.07 | 15,538,300 |
2022-11-29 | $7.99 | $8.17 | $7.95 | $8.14 | $8.14 | 22,153,970 |
2022-11-28 | $7.97 | $8.06 | $7.86 | $7.99 | $7.99 | 19,755,740 |
2022-11-25 | $7.97 | $8.17 | $7.94 | $8.08 | $8.08 | 25,862,310 |
2022-11-24 | $8.13 | $8.18 | $7.95 | $7.98 | $7.98 | 33,336,040 |
2022-11-23 | $7.96 | $8.48 | $7.95 | $8.20 | $8.20 | 62,819,210 |
2022-11-22 | $7.70 | $8.35 | $7.66 | $8.01 | $8.01 | 51,311,580 |
2022-11-21 | $7.75 | $7.75 | $7.63 | $7.69 | $7.69 | 9,859,390 |
2022-11-18 | $7.86 | $7.88 | $7.75 | $7.76 | $7.76 | 11,265,100 |
2022-11-17 | $7.84 | $7.89 | $7.77 | $7.87 | $7.87 | 8,807,960 |
2022-11-16 | $7.91 | $7.95 | $7.83 | $7.85 | $7.85 | 11,484,670 |
2022-11-15 | $7.79 | $7.92 | $7.69 | $7.92 | $7.92 | 18,195,070 |
2022-11-14 | $7.74 | $7.83 | $7.73 | $7.77 | $7.77 | 14,539,670 |
2022-11-11 | $7.72 | $7.80 | $7.66 | $7.74 | $7.74 | 20,307,270 |
2022-11-10 | $7.67 | $7.67 | $7.57 | $7.63 | $7.63 | 11,063,520 |
2022-11-09 | $7.69 | $7.76 | $7.67 | $7.71 | $7.71 | 9,551,240 |
2022-11-08 | $7.73 | $7.74 | $7.66 | $7.70 | $7.70 | 8,775,600 |
2022-11-07 | $7.66 | $7.75 | $7.65 | $7.73 | $7.73 | 13,331,980 |
2022-11-04 | $7.52 | $7.73 | $7.52 | $7.71 | $7.71 | 15,256,000 |
2022-11-03 | $7.59 | $7.62 | $7.51 | $7.58 | $7.58 | 10,387,470 |
2022-11-02 | $7.61 | $7.67 | $7.58 | $7.64 | $7.64 | 13,649,020 |
2022-11-01 | $7.46 | $7.62 | $7.41 | $7.62 | $7.62 | 18,858,080 |
2022-10-31 | $7.63 | $7.66 | $7.38 | $7.46 | $7.46 | 19,200,300 |
2022-10-28 | $7.90 | $7.91 | $7.57 | $7.63 | $7.63 | 18,638,830 |
2022-10-27 | $7.92 | $7.98 | $7.85 | $7.96 | $7.96 | 10,272,100 |
2022-10-26 | $7.91 | $8.05 | $7.89 | $7.89 | $7.89 | 12,428,930 |
2022-10-25 | $7.86 | $8.01 | $7.83 | $7.91 | $7.91 | 10,635,250 |
2022-10-24 | $8.03 | $8.15 | $7.93 | $7.96 | $7.96 | 12,529,310 |
2022-10-21 | $7.88 | $8.05 | $7.85 | $7.98 | $7.98 | 11,325,170 |
2022-10-20 | $7.87 | $7.97 | $7.79 | $7.87 | $7.87 | 10,059,300 |
2022-10-19 | $7.92 | $8.00 | $7.88 | $7.90 | $7.90 | 7,561,800 |
2022-10-18 | $8.05 | $8.06 | $7.93 | $7.95 | $7.95 | 9,853,780 |
2022-10-17 | $7.96 | $8.05 | $7.93 | $8.01 | $8.01 | 12,567,250 |
2022-10-14 | $7.96 | $8.05 | $7.94 | $8.03 | $8.03 | 12,736,930 |
2022-10-13 | $7.89 | $8.00 | $7.84 | $7.92 | $7.92 | 9,035,580 |
2022-10-12 | $7.85 | $7.94 | $7.70 | $7.94 | $7.94 | 10,737,180 |
2022-10-11 | $7.69 | $7.97 | $7.66 | $7.87 | $7.87 | 11,179,080 |
2022-10-10 | $7.71 | $7.89 | $7.66 | $7.69 | $7.69 | 12,010,080 |
2022-09-30 | $7.77 | $7.82 | $7.69 | $7.70 | $7.70 | 10,391,000 |
2022-09-29 | $7.86 | $7.91 | $7.72 | $7.80 | $7.80 | 10,771,250 |
2022-09-28 | $8.04 | $8.08 | $7.78 | $7.82 | $7.82 | 12,554,770 |
2022-09-27 | $7.97 | $8.14 | $7.90 | $8.07 | $8.07 | 10,910,130 |
2022-09-26 | $8.29 | $8.30 | $7.96 | $7.98 | $7.98 | 14,950,830 |
2022-09-23 | $8.31 | $8.52 | $8.26 | $8.34 | $8.34 | 16,971,880 |
2022-09-22 | $8.32 | $8.43 | $8.29 | $8.31 | $8.31 | 12,084,050 |
2022-09-21 | $8.27 | $8.42 | $8.15 | $8.38 | $8.38 | 14,469,890 |
2022-09-20 | $8.33 | $8.49 | $8.25 | $8.30 | $8.30 | 16,759,610 |
2022-09-19 | $8.35 | $8.46 | $8.24 | $8.29 | $8.29 | 17,083,910 |
2022-09-16 | $8.70 | $8.76 | $8.39 | $8.39 | $8.39 | 25,911,380 |
2022-09-15 | $9.08 | $9.30 | $8.65 | $8.70 | $8.70 | 51,688,300 |
2022-09-14 | $8.88 | $8.95 | $8.75 | $8.85 | $8.85 | 18,391,160 |
2022-09-13 | $8.84 | $9.18 | $8.84 | $8.95 | $8.95 | 32,944,510 |
2022-09-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
2022-09-09 | $8.95 | $9.01 | $8.80 | $8.86 | $8.86 | 19,323,610 |
2022-09-08 | $8.93 | $9.03 | $8.83 | $8.91 | $8.91 | 19,070,220 |
2022-09-07 | $8.85 | $9.01 | $8.77 | $8.98 | $8.98 | 22,655,740 |
2022-09-06 | $8.70 | $8.90 | $8.63 | $8.89 | $8.89 | 26,414,040 |
2022-09-05 | $8.56 | $8.73 | $8.52 | $8.67 | $8.67 | 21,545,220 |
2022-09-02 | $8.51 | $8.59 | $8.41 | $8.57 | $8.57 | 17,044,320 |
2022-09-01 | $8.53 | $8.59 | $8.41 | $8.50 | $8.50 | 20,183,320 |
2022-08-31 | $8.45 | $8.59 | $8.36 | $8.48 | $8.48 | 27,390,190 |
2022-08-30 | $8.27 | $8.63 | $8.25 | $8.52 | $8.52 | 36,251,690 |
2022-08-29 | $7.90 | $8.22 | $7.86 | $8.18 | $8.18 | 15,223,300 |
2022-08-26 | $8.05 | $8.05 | $7.93 | $7.96 | $7.96 | 6,734,570 |
2022-08-25 | $7.94 | $8.03 | $7.90 | $7.99 | $7.99 | 8,756,560 |
2022-08-24 | $8.15 | $8.15 | $7.90 | $7.91 | $7.91 | 11,603,010 |
2022-08-23 | $8.18 | $8.18 | $8.10 | $8.14 | $8.14 | 8,280,710 |
2022-08-22 | $8.11 | $8.22 | $8.09 | $8.21 | $8.21 | 11,388,000 |
2022-08-19 | $8.06 | $8.18 | $8.03 | $8.12 | $8.12 | 9,164,600 |
2022-08-18 | $8.15 | $8.16 | $8.03 | $8.06 | $8.06 | 7,148,060 |
2022-08-17 | $8.14 | $8.18 | $8.10 | $8.15 | $8.15 | 7,339,000 |
2022-08-16 | $8.06 | $8.14 | $8.02 | $8.11 | $8.11 | 10,187,290 |
2022-08-15 | $8.02 | $8.12 | $8.00 | $8.04 | $8.04 | 7,741,940 |
2022-08-12 | $7.99 | $8.05 | $7.95 | $8.05 | $8.05 | 8,168,010 |
2022-08-11 | $7.86 | $7.98 | $7.85 | $7.98 | $7.98 | 11,395,430 |
2022-08-10 | $7.89 | $7.89 | $7.81 | $7.87 | $7.87 | 6,133,830 |
2022-08-09 | $7.96 | $7.98 | $7.83 | $7.89 | $7.89 | 9,051,770 |
2022-08-08 | $7.94 | $8.04 | $7.91 | $7.95 | $7.95 | 7,010,200 |
2022-08-05 | $7.92 | $7.99 | $7.86 | $7.96 | $7.96 | 6,708,430 |
2022-08-04 | $7.92 | $7.94 | $7.80 | $7.91 | $7.91 | 9,428,610 |
2022-08-03 | $7.80 | $7.99 | $7.80 | $7.86 | $7.86 | 13,382,900 |
2022-08-02 | $7.96 | $7.97 | $7.68 | $7.83 | $7.83 | 17,286,570 |
2022-08-01 | $8.30 | $8.30 | $8.01 | $8.04 | $8.04 | 24,383,900 |
2022-07-29 | $8.41 | $8.47 | $8.31 | $8.31 | $8.31 | 9,499,060 |
2022-07-28 | $8.35 | $8.43 | $8.33 | $8.40 | $8.40 | 6,781,920 |
2022-07-27 | $8.36 | $8.39 | $8.31 | $8.32 | $8.32 | 7,750,000 |
2022-07-26 | $8.33 | $8.40 | $8.29 | $8.38 | $8.38 | 7,020,900 |
2022-07-25 | $8.46 | $8.55 | $8.35 | $8.35 | $8.35 | 8,631,800 |
2022-07-22 | $8.52 | $8.62 | $8.37 | $8.46 | $8.46 | 11,619,720 |
2022-07-21 | $8.66 | $8.67 | $8.53 | $8.55 | $8.55 | 10,656,250 |
2022-07-20 | $8.57 | $8.70 | $8.50 | $8.67 | $8.67 | 12,385,600 |
2022-07-19 | $8.57 | $8.62 | $8.45 | $8.54 | $8.54 | 10,093,240 |
2022-07-18 | $8.48 | $8.65 | $8.42 | $8.63 | $8.56 | 15,158,330 |
2022-07-15 | $8.69 | $8.69 | $8.47 | $8.48 | $8.41 | 14,529,160 |
2022-07-14 | $8.85 | $8.88 | $8.68 | $8.70 | $8.63 | 16,858,010 |
2022-07-13 | $8.87 | $8.92 | $8.76 | $8.86 | $8.79 | 17,773,920 |
2022-07-12 | $8.87 | $8.97 | $8.76 | $8.84 | $8.77 | 23,837,470 |
2022-07-11 | $8.83 | $8.90 | $8.70 | $8.89 | $8.82 | 21,814,180 |
2022-07-08 | $8.70 | $8.91 | $8.64 | $8.85 | $8.78 | 29,304,910 |
2022-07-07 | $8.59 | $8.74 | $8.51 | $8.67 | $8.60 | 20,058,370 |
2022-07-06 | $8.55 | $8.74 | $8.50 | $8.61 | $8.54 | 22,663,160 |
2022-07-05 | $8.46 | $8.57 | $8.45 | $8.56 | $8.49 | 16,233,590 |
2022-07-04 | $8.41 | $8.54 | $8.33 | $8.51 | $8.44 | 14,961,950 |
2022-07-01 | $8.39 | $8.54 | $8.39 | $8.40 | $8.33 | 14,418,650 |
2022-06-30 | $8.39 | $8.43 | $8.33 | $8.39 | $8.32 | 11,130,870 |
2022-06-29 | $8.40 | $8.57 | $8.38 | $8.39 | $8.32 | 17,946,810 |
2022-06-28 | $8.30 | $8.43 | $8.30 | $8.42 | $8.35 | 14,789,460 |
2022-06-27 | $8.42 | $8.46 | $8.33 | $8.38 | $8.31 | 13,548,400 |
2022-06-24 | $8.36 | $8.43 | $8.32 | $8.36 | $8.29 | 11,164,380 |
2022-06-23 | $8.26 | $8.36 | $8.21 | $8.35 | $8.28 | 11,337,410 |
2022-06-22 | $8.41 | $8.46 | $8.26 | $8.27 | $8.20 | 13,415,820 |
2022-06-21 | $8.49 | $8.56 | $8.37 | $8.41 | $8.34 | 13,670,910 |
2022-06-20 | $8.58 | $8.59 | $8.46 | $8.49 | $8.42 | 13,223,680 |
2022-06-17 | $8.60 | $8.60 | $8.36 | $8.55 | $8.48 | 19,807,100 |
2022-06-16 | $8.81 | $8.84 | $8.56 | $8.64 | $8.57 | 20,737,970 |
2022-06-15 | $8.61 | $8.96 | $8.57 | $8.80 | $8.73 | 30,029,060 |
2022-06-14 | $8.57 | $8.63 | $8.41 | $8.63 | $8.56 | 16,400,760 |
2022-06-13 | $8.75 | $8.87 | $8.55 | $8.65 | $8.58 | 20,838,130 |
2022-06-10 | $8.61 | $8.88 | $8.58 | $8.81 | $8.74 | 31,091,600 |
2022-06-09 | $8.50 | $8.76 | $8.43 | $8.70 | $8.63 | 36,673,030 |
2022-06-08 | $8.48 | $8.58 | $8.36 | $8.53 | $8.46 | 26,745,650 |
2022-06-07 | $8.53 | $8.55 | $8.40 | $8.48 | $8.41 | 17,553,840 |
2022-06-06 | $8.42 | $8.55 | $8.38 | $8.53 | $8.46 | 17,858,640 |
2022-06-02 | $8.43 | $8.55 | $8.40 | $8.47 | $8.40 | 15,628,250 |
2022-06-01 | $8.47 | $8.53 | $8.34 | $8.47 | $8.40 | 18,863,530 |
2022-05-31 | $8.50 | $8.53 | $8.37 | $8.50 | $8.43 | 16,217,920 |
2022-05-30 | $8.40 | $8.55 | $8.36 | $8.49 | $8.42 | 17,063,110 |
2022-05-27 | $8.49 | $8.51 | $8.33 | $8.40 | $8.33 | 15,864,050 |
2022-05-26 | $8.23 | $8.55 | $8.22 | $8.46 | $8.39 | 27,640,070 |
2022-05-25 | $7.99 | $8.23 | $7.93 | $8.21 | $8.14 | 16,990,460 |
2022-05-24 | $8.54 | $8.54 | $7.98 | $8.00 | $7.93 | 27,067,760 |
2022-05-23 | $8.64 | $8.66 | $8.50 | $8.53 | $8.46 | 15,762,060 |
2022-05-20 | $8.38 | $8.75 | $8.36 | $8.64 | $8.57 | 29,490,400 |
2022-05-19 | $8.16 | $8.40 | $8.12 | $8.38 | $8.31 | 14,822,180 |
2022-05-18 | $8.37 | $8.43 | $8.28 | $8.33 | $8.26 | 18,067,460 |
2022-05-17 | $8.28 | $8.50 | $8.08 | $8.47 | $8.40 | 24,921,580 |
2022-05-16 | $8.35 | $8.39 | $8.27 | $8.34 | $8.27 | 14,455,110 |
2022-05-13 | $8.39 | $8.39 | $8.23 | $8.34 | $8.27 | 13,306,010 |
2022-05-12 | $8.38 | $8.46 | $8.17 | $8.40 | $8.33 | 20,917,600 |
2022-05-11 | $8.51 | $8.59 | $8.33 | $8.34 | $8.27 | 29,336,730 |
2022-05-10 | $8.12 | $8.54 | $8.07 | $8.50 | $8.43 | 29,150,740 |
2022-05-09 | $8.01 | $8.27 | $8.01 | $8.20 | $8.13 | 19,836,500 |
2022-05-06 | $8.10 | $8.25 | $8.00 | $8.03 | $7.96 | 25,070,750 |
2022-05-05 | $7.86 | $8.44 | $7.83 | $8.26 | $8.19 | 36,887,020 |
2022-05-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.81 | 0 |
2022-05-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.81 | 0 |
2022-04-29 | $7.57 | $7.90 | $7.57 | $7.87 | $7.81 | 28,784,210 |
2022-04-28 | $7.69 | $7.90 | $7.43 | $7.63 | $7.57 | 29,248,150 |
2022-04-27 | $7.39 | $7.83 | $7.38 | $7.77 | $7.71 | 32,793,870 |
2022-04-26 | $7.85 | $7.94 | $7.41 | $7.45 | $7.39 | 36,512,630 |
2022-04-25 | $8.08 | $8.24 | $7.81 | $7.82 | $7.76 | 38,108,570 |
2022-04-22 | $8.06 | $8.96 | $7.94 | $8.45 | $8.38 | 49,360,240 |
2022-04-21 | $9.01 | $9.18 | $8.30 | $8.34 | $8.27 | 75,924,720 |
2022-04-20 | $8.87 | $9.00 | $8.73 | $8.95 | $8.88 | 46,428,460 |
2022-04-19 | $8.33 | $9.06 | $8.33 | $8.89 | $8.82 | 62,132,380 |
2022-04-18 | $8.05 | $8.34 | $7.96 | $8.33 | $8.26 | 29,859,690 |
2022-04-15 | $8.13 | $8.35 | $8.05 | $8.10 | $8.03 | 24,806,290 |
2022-04-14 | $7.97 | $8.24 | $7.97 | $8.18 | $8.11 | 23,740,690 |
2022-04-13 | $8.02 | $8.07 | $7.91 | $7.95 | $7.89 | 15,870,340 |
2022-04-12 | $8.10 | $8.16 | $7.86 | $8.10 | $8.03 | 29,288,350 |
2022-04-11 | $8.25 | $8.45 | $8.10 | $8.21 | $8.14 | 42,472,350 |
2022-04-08 | $8.00 | $8.24 | $8.00 | $8.22 | $8.15 | 29,746,150 |
2022-04-07 | $8.05 | $8.18 | $7.95 | $7.96 | $7.90 | 16,837,760 |
2022-04-06 | $7.98 | $8.14 | $7.88 | $8.14 | $8.07 | 19,365,390 |
2022-04-05 | $8.01 | $8.01 | $8.01 | $8.01 | $7.94 | 0 |
2022-04-04 | $8.01 | $8.01 | $8.01 | $8.01 | $7.94 | 0 |
2022-04-01 | $7.96 | $8.02 | $7.85 | $8.01 | $7.94 | 14,037,280 |
2022-03-31 | $8.07 | $8.13 | $7.93 | $7.97 | $7.91 | 16,109,150 |
2022-03-30 | $8.03 | $8.24 | $7.99 | $8.10 | $8.03 | 23,839,730 |
2022-03-29 | $7.88 | $8.10 | $7.85 | $7.92 | $7.86 | 15,395,280 |
2022-03-28 | $7.70 | $7.95 | $7.50 | $7.93 | $7.87 | 17,497,320 |
2022-03-25 | $7.87 | $7.90 | $7.76 | $7.76 | $7.70 | 12,108,830 |
2022-03-24 | $7.98 | $7.98 | $7.83 | $7.85 | $7.79 | 14,305,310 |
2022-03-23 | $8.03 | $8.11 | $7.97 | $8.02 | $7.95 | 14,778,360 |
2022-03-22 | $7.93 | $8.00 | $7.86 | $7.97 | $7.91 | 14,211,510 |
2022-03-21 | $7.93 | $8.00 | $7.80 | $7.91 | $7.85 | 15,803,180 |
2022-03-18 | $7.72 | $7.94 | $7.70 | $7.89 | $7.83 | 19,969,490 |
2022-03-17 | $7.97 | $8.06 | $7.73 | $7.75 | $7.69 | 28,655,030 |
2022-03-16 | $7.78 | $7.90 | $7.38 | $7.80 | $7.74 | 34,971,460 |
2022-03-15 | $8.48 | $8.48 | $7.69 | $7.69 | $7.63 | 49,700,260 |
2022-03-14 | $8.72 | $8.78 | $8.54 | $8.54 | $8.47 | 22,413,090 |
2022-03-11 | $8.90 | $8.91 | $8.58 | $8.85 | $8.78 | 31,874,750 |
2022-03-10 | $8.90 | $9.12 | $8.81 | $9.10 | $9.03 | 31,561,250 |
2022-03-09 | $8.70 | $9.03 | $8.42 | $8.78 | $8.71 | 37,811,360 |
2022-03-08 | $9.13 | $9.14 | $8.65 | $8.66 | $8.59 | 26,428,540 |
2022-03-07 | $9.27 | $9.40 | $9.02 | $9.08 | $9.01 | 27,994,300 |
2022-03-04 | $9.36 | $9.38 | $9.22 | $9.27 | $9.19 | 20,622,840 |
2022-03-03 | $9.17 | $9.48 | $9.16 | $9.35 | $9.27 | 39,415,230 |
2022-03-02 | $9.08 | $9.20 | $9.03 | $9.15 | $9.08 | 18,949,340 |
2022-03-01 | $9.02 | $9.22 | $8.98 | $9.13 | $9.06 | 21,941,200 |
2022-02-28 | $8.90 | $9.06 | $8.85 | $9.02 | $8.95 | 18,701,680 |
2022-02-25 | $8.68 | $8.93 | $8.68 | $8.91 | $8.84 | 22,359,160 |
2022-02-24 | $8.90 | $8.94 | $8.55 | $8.65 | $8.58 | 27,629,150 |
2022-02-23 | $8.89 | $8.98 | $8.88 | $8.96 | $8.89 | 13,728,860 |
2022-02-22 | $9.20 | $9.20 | $8.87 | $8.91 | $8.84 | 26,126,020 |
2022-02-21 | $9.29 | $9.33 | $9.14 | $9.24 | $9.16 | 21,037,190 |
2022-02-18 | $9.12 | $9.35 | $9.00 | $9.33 | $9.25 | 22,280,440 |
2022-02-17 | $9.24 | $9.29 | $9.12 | $9.19 | $9.12 | 18,972,440 |
2022-02-16 | $9.12 | $9.38 | $9.09 | $9.25 | $9.17 | 21,459,910 |
2022-02-15 | $9.10 | $9.29 | $8.94 | $9.03 | $8.96 | 32,570,220 |
2022-02-14 | $9.16 | $9.27 | $9.08 | $9.12 | $9.05 | 20,349,770 |
2022-02-11 | $9.39 | $9.49 | $9.18 | $9.21 | $9.14 | 27,170,560 |
2022-02-10 | $9.28 | $9.47 | $9.17 | $9.42 | $9.34 | 29,842,370 |
2022-02-09 | $9.17 | $9.33 | $9.10 | $9.28 | $9.20 | 28,942,480 |
2022-02-08 | $9.01 | $9.23 | $8.86 | $9.22 | $9.15 | 33,291,500 |
2022-02-07 | $8.61 | $9.06 | $8.60 | $8.97 | $8.90 | 32,780,110 |
2022-02-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.36 | 0 |
2022-02-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.36 | 0 |
2022-02-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.36 | 0 |
2022-02-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.36 | 0 |
2022-01-28 | $8.72 | $8.78 | $8.33 | $8.43 | $8.36 | 24,367,570 |
2022-01-27 | $8.74 | $8.96 | $8.64 | $8.68 | $8.61 | 20,960,790 |
2022-01-26 | $8.71 | $8.86 | $8.68 | $8.79 | $8.72 | 16,518,530 |
2022-01-25 | $9.02 | $9.02 | $8.69 | $8.72 | $8.65 | 19,330,570 |
2022-01-24 | $8.75 | $9.11 | $8.72 | $9.02 | $8.95 | 19,764,660 |
2022-01-21 | $9.15 | $9.17 | $8.88 | $8.89 | $8.82 | 25,796,040 |
2022-01-20 | $9.11 | $9.42 | $8.96 | $9.26 | $9.18 | 32,437,320 |
2022-01-19 | $9.12 | $9.23 | $9.06 | $9.14 | $9.07 | 21,880,910 |
2022-01-18 | $8.90 | $9.28 | $8.81 | $9.15 | $9.08 | 33,593,380 |
2022-01-17 | $8.91 | $9.01 | $8.88 | $8.93 | $8.86 | 17,378,590 |
2022-01-14 | $9.11 | $9.24 | $8.92 | $8.92 | $8.85 | 25,506,640 |
2022-01-13 | $9.47 | $9.47 | $9.11 | $9.14 | $9.07 | 30,555,810 |
2022-01-12 | $9.56 | $9.66 | $9.30 | $9.49 | $9.41 | 28,509,000 |
2022-01-11 | $9.51 | $9.77 | $9.51 | $9.55 | $9.47 | 32,382,660 |
2022-01-10 | $9.46 | $9.79 | $9.44 | $9.54 | $9.46 | 32,575,330 |
2022-01-07 | $9.59 | $9.87 | $9.42 | $9.45 | $9.37 | 32,646,510 |
2022-01-06 | $9.33 | $9.72 | $9.21 | $9.62 | $9.54 | 38,895,310 |
2022-01-05 | $9.90 | $9.90 | $9.31 | $9.36 | $9.28 | 40,170,030 |
2022-01-04 | $10.00 | $10.22 | $9.84 | $9.93 | $9.85 | 31,849,470 |
2022-01-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.89 | 0 |
2021-12-31 | $10.02 | $10.30 | $9.92 | $9.97 | $9.89 | 27,015,080 |
2021-12-30 | $9.90 | $10.13 | $9.82 | $10.02 | $9.94 | 23,320,240 |
2021-12-29 | $10.02 | $10.16 | $9.83 | $9.90 | $9.82 | 27,429,800 |
2021-12-28 | $10.35 | $10.41 | $9.87 | $10.00 | $9.92 | 36,272,670 |
2021-12-27 | $10.20 | $10.84 | $10.18 | $10.36 | $10.28 | 39,165,530 |
2021-12-24 | $10.40 | $10.90 | $10.31 | $10.35 | $10.27 | 41,134,880 |
2021-12-23 | $10.38 | $10.60 | $10.32 | $10.51 | $10.42 | 31,920,620 |
2021-12-22 | $10.83 | $10.83 | $10.40 | $10.48 | $10.39 | 34,509,550 |
2021-12-21 | $10.70 | $10.91 | $10.55 | $10.83 | $10.74 | 37,378,200 |
2021-12-20 | $10.53 | $10.88 | $10.34 | $10.73 | $10.64 | 55,985,510 |
2021-12-17 | $10.37 | $11.10 | $10.23 | $10.67 | $10.58 | 70,361,900 |
2021-12-16 | $9.81 | $10.35 | $9.76 | $10.32 | $10.24 | 59,009,540 |
2021-12-15 | $9.68 | $9.98 | $9.62 | $9.81 | $9.73 | 30,959,970 |
2021-12-14 | $9.81 | $9.85 | $9.64 | $9.68 | $9.60 | 22,322,040 |
2021-12-13 | $9.60 | $10.13 | $9.60 | $9.89 | $9.81 | 44,188,000 |
2021-12-07 | $10.14 | $10.17 | $9.71 | $10.00 | $9.92 | 39,465,010 |
2021-12-06 | $10.20 | $10.48 | $9.95 | $9.96 | $9.88 | 49,735,300 |
2021-12-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 57,667,220 |
2021-12-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.91 | 48,032,010 |
2021-12-01 | $9.92 | $10.17 | $9.81 | $10.07 | $9.99 | 35,091,870 |
2021-11-30 | $10.15 | $10.22 | $9.88 | $9.97 | $9.89 | 39,931,000 |
2021-11-29 | $9.12 | $10.16 | $9.05 | $10.04 | $9.96 | 76,704,640 |
2021-11-26 | $9.59 | $9.60 | $9.29 | $9.34 | $9.26 | 35,256,880 |
2021-11-25 | $9.29 | $9.82 | $9.14 | $9.59 | $9.51 | 58,516,280 |
2021-11-24 | $9.18 | $9.50 | $9.18 | $9.28 | $9.20 | 33,014,630 |
2021-11-23 | $9.10 | $9.45 | $9.08 | $9.28 | $9.20 | 43,814,360 |
2021-11-22 | $8.89 | $9.49 | $8.85 | $9.17 | $9.10 | 61,939,300 |
2021-11-19 | $8.48 | $8.64 | $8.40 | $8.63 | $8.56 | 17,470,900 |
2021-11-18 | $8.46 | $8.66 | $8.37 | $8.52 | $8.45 | 17,642,700 |
2021-11-17 | $8.40 | $8.54 | $8.33 | $8.50 | $8.43 | 16,530,170 |
2021-11-16 | $8.95 | $8.99 | $8.41 | $8.44 | $8.37 | 38,913,040 |
2021-11-15 | $9.19 | $9.19 | $8.97 | $9.00 | $8.93 | 19,184,740 |
2021-11-12 | $9.01 | $9.22 | $8.88 | $9.18 | $9.11 | 27,156,640 |
2021-11-11 | $9.07 | $9.14 | $8.96 | $9.01 | $8.94 | 22,322,530 |
2021-11-10 | $9.16 | $9.20 | $8.90 | $9.09 | $9.02 | 25,044,610 |
2021-11-09 | $9.23 | $9.40 | $8.99 | $9.29 | $9.21 | 33,602,400 |
2021-11-08 | $8.94 | $9.28 | $8.80 | $9.15 | $9.08 | 34,241,720 |
2021-11-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.28 | 38,049,250 |
2021-11-04 | $8.95 | $9.49 | $8.88 | $9.36 | $9.28 | 66,692,860 |
2021-11-03 | $8.42 | $8.96 | $8.35 | $8.96 | $8.89 | 36,531,910 |
2021-11-02 | $8.61 | $8.91 | $8.35 | $8.44 | $8.37 | 34,136,320 |
2021-11-01 | $8.30 | $8.75 | $8.29 | $8.61 | $8.54 | 33,664,280 |
2021-10-29 | $8.64 | $8.64 | $8.13 | $8.36 | $8.29 | 36,679,830 |
2021-10-28 | $8.81 | $9.08 | $8.51 | $8.63 | $8.56 | 40,770,410 |
2021-10-27 | $8.85 | $9.03 | $8.62 | $8.90 | $8.83 | 34,182,450 |
2021-10-26 | $8.64 | $9.08 | $8.54 | $8.77 | $8.70 | 39,011,080 |
2021-10-25 | $8.48 | $8.90 | $8.39 | $8.60 | $8.53 | 32,561,010 |
2021-10-22 | $8.68 | $8.83 | $8.40 | $8.48 | $8.41 | 31,711,530 |
2021-10-21 | $8.78 | $8.86 | $8.61 | $8.68 | $8.61 | 25,488,790 |
2021-10-20 | $8.62 | $9.05 | $8.57 | $8.78 | $8.71 | 39,159,800 |
2021-10-19 | $8.41 | $8.77 | $8.33 | $8.69 | $8.62 | 43,218,210 |
2021-10-18 | $8.27 | $8.53 | $8.20 | $8.40 | $8.33 | 29,362,430 |
2021-10-15 | $8.38 | $8.47 | $8.17 | $8.26 | $8.19 | 24,641,490 |
2021-10-14 | $8.30 | $8.50 | $8.15 | $8.39 | $8.32 | 37,927,170 |
2021-10-13 | $8.30 | $8.38 | $8.13 | $8.37 | $8.30 | 30,836,970 |
2021-10-12 | $8.69 | $8.74 | $8.15 | $8.40 | $8.33 | 49,836,200 |
2021-10-11 | $8.93 | $9.05 | $8.49 | $8.66 | $8.59 | 48,639,080 |
2021-10-08 | $9.68 | $9.82 | $8.76 | $8.99 | $8.92 | 74,549,210 |
2021-10-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.64 | 0 |
2021-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.64 | 0 |
2021-09-30 | $9.97 | $10.15 | $9.11 | $9.72 | $9.64 | 76,404,310 |
2021-09-29 | $9.97 | $10.58 | $9.78 | $10.01 | $9.93 | 63,689,830 |
2021-09-28 | $9.60 | $10.37 | $9.53 | $10.07 | $9.99 | 60,673,680 |
2021-09-27 | $11.15 | $11.30 | $9.87 | $9.87 | $9.79 | 89,654,950 |
2021-09-24 | $11.05 | $11.69 | $10.66 | $10.97 | $10.88 | 78,931,720 |
2021-09-23 | $11.03 | $11.54 | $10.90 | $11.20 | $11.11 | 105,403,550 |
2021-09-22 | $9.74 | $10.86 | $9.72 | $10.86 | $10.77 | 107,768,960 |
2021-09-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.79 | 0 |
2021-09-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.79 | 0 |
2021-09-17 | $9.62 | $10.13 | $9.49 | $9.87 | $9.79 | 54,791,110 |
2021-09-16 | $10.19 | $10.43 | $9.50 | $9.70 | $9.62 | 66,384,930 |
2021-09-15 | $10.13 | $10.43 | $9.97 | $10.29 | $10.21 | 65,289,350 |
2021-09-14 | $10.75 | $10.83 | $10.06 | $10.17 | $10.09 | 110,438,130 |
2021-09-13 | $9.79 | $10.73 | $9.78 | $10.73 | $10.64 | 101,714,090 |
2021-09-10 | $9.68 | $10.27 | $9.62 | $9.75 | $9.67 | 71,710,780 |
2021-09-09 | $9.55 | $10.00 | $9.33 | $9.68 | $9.60 | 68,034,850 |
2021-09-08 | $8.98 | $9.85 | $8.92 | $9.69 | $9.61 | 75,187,380 |
2021-09-07 | $8.90 | $9.08 | $8.85 | $9.06 | $8.99 | 42,619,310 |
2021-09-06 | $8.85 | $9.23 | $8.85 | $8.99 | $8.92 | 51,851,830 |
2021-09-03 | $9.07 | $9.27 | $8.84 | $8.85 | $8.78 | 53,973,740 |
2021-09-02 | $8.67 | $9.13 | $8.53 | $9.12 | $9.05 | 81,016,570 |
2021-09-01 | $8.48 | $9.29 | $8.41 | $8.79 | $8.72 | 73,201,880 |
2021-08-31 | $8.29 | $8.54 | $8.18 | $8.48 | $8.41 | 51,809,230 |
2021-08-30 | $8.47 | $8.57 | $8.15 | $8.29 | $8.22 | 50,019,700 |
2021-08-27 | $8.59 | $8.67 | $8.38 | $8.41 | $8.34 | 39,784,480 |
2021-08-26 | $8.60 | $8.96 | $8.40 | $8.58 | $8.51 | 72,467,570 |
2021-08-25 | $7.81 | $8.72 | $7.81 | $8.50 | $8.43 | 91,131,420 |
2021-08-24 | $8.03 | $8.08 | $7.86 | $7.93 | $7.87 | 40,646,440 |
2021-08-23 | $8.17 | $8.31 | $8.00 | $8.09 | $8.02 | 52,855,190 |
2021-08-20 | $7.70 | $8.18 | $7.62 | $8.14 | $8.07 | 77,314,630 |
2021-08-19 | $7.94 | $7.94 | $7.59 | $7.78 | $7.72 | 83,431,640 |
2021-08-18 | $7.18 | $7.93 | $7.18 | $7.93 | $7.87 | 60,114,060 |
2021-08-17 | $7.14 | $7.40 | $7.14 | $7.21 | $7.15 | 30,768,980 |
2021-08-16 | $7.16 | $7.28 | $7.15 | $7.17 | $7.11 | 12,673,920 |
2021-08-13 | $7.24 | $7.26 | $7.13 | $7.15 | $7.09 | 16,179,990 |
2021-08-12 | $7.26 | $7.33 | $7.21 | $7.27 | $7.21 | 11,876,670 |
2021-08-11 | $7.31 | $7.39 | $7.25 | $7.28 | $7.22 | 15,336,900 |
2021-08-10 | $7.20 | $7.32 | $7.18 | $7.32 | $7.26 | 17,858,550 |
2021-08-09 | $7.19 | $7.28 | $7.18 | $7.24 | $7.18 | 15,342,330 |
2021-08-06 | $7.21 | $7.25 | $7.12 | $7.23 | $7.17 | 16,571,120 |
2021-08-05 | $7.20 | $7.27 | $7.14 | $7.21 | $7.15 | 14,564,090 |
2021-08-04 | $7.26 | $7.26 | $7.15 | $7.21 | $7.15 | 19,036,170 |
2021-08-03 | $7.11 | $7.45 | $7.09 | $7.30 | $7.24 | 36,688,240 |
2021-08-02 | $7.04 | $7.17 | $6.97 | $7.11 | $7.05 | 15,852,320 |
2021-07-30 | $6.78 | $7.13 | $6.71 | $7.04 | $6.98 | 20,515,360 |
2021-07-29 | $6.86 | $6.88 | $6.76 | $6.78 | $6.72 | 7,493,050 |
2021-07-28 | $6.93 | $6.93 | $6.73 | $6.77 | $6.71 | 11,834,170 |
2021-07-27 | $7.03 | $7.10 | $6.91 | $6.93 | $6.87 | 13,269,450 |
2021-07-26 | $7.02 | $7.14 | $6.98 | $7.08 | $7.02 | 13,196,760 |
2021-07-23 | $7.00 | $7.18 | $6.95 | $7.08 | $7.02 | 20,629,100 |
2021-07-22 | $6.95 | $7.03 | $6.90 | $6.98 | $6.92 | 13,175,400 |
2021-07-21 | $6.90 | $6.95 | $6.85 | $6.91 | $6.85 | 7,797,460 |
2021-07-20 | $6.78 | $6.92 | $6.72 | $6.90 | $6.84 | 12,348,720 |
2021-07-19 | $6.91 | $6.93 | $6.77 | $6.81 | $6.75 | 12,843,500 |
2021-07-16 | $6.92 | $6.97 | $6.90 | $6.94 | $6.88 | 7,125,610 |
2021-07-15 | $6.94 | $6.98 | $6.90 | $6.94 | $6.88 | 7,452,330 |
2021-07-14 | $7.04 | $7.05 | $6.94 | $6.94 | $6.88 | 8,667,380 |
2021-07-13 | $7.05 | $7.06 | $6.99 | $7.02 | $6.96 | 9,441,480 |
2021-07-12 | $7.02 | $7.11 | $7.01 | $7.10 | $6.98 | 11,369,320 |
2021-07-09 | $6.95 | $7.02 | $6.93 | $7.00 | $6.88 | 9,039,590 |
2021-07-08 | $7.06 | $7.07 | $6.96 | $6.97 | $6.85 | 11,499,200 |
2021-07-07 | $7.08 | $7.08 | $7.03 | $7.07 | $6.95 | 10,537,870 |
2021-07-06 | $7.05 | $7.11 | $7.04 | $7.11 | $6.99 | 8,183,620 |
2021-07-05 | $7.05 | $7.11 | $7.04 | $7.08 | $6.96 | 7,589,850 |
2021-07-02 | $7.13 | $7.15 | $7.07 | $7.07 | $6.95 | 9,355,580 |
2021-07-01 | $7.27 | $7.28 | $7.07 | $7.13 | $7.01 | 11,853,040 |
2021-06-30 | $7.19 | $7.26 | $7.18 | $7.22 | $7.10 | 6,784,890 |
2021-06-29 | $7.36 | $7.37 | $7.19 | $7.20 | $7.08 | 10,860,400 |
2021-06-28 | $7.31 | $7.37 | $7.30 | $7.36 | $7.24 | 11,211,970 |
2021-06-25 | $7.35 | $7.35 | $7.29 | $7.32 | $7.20 | 9,422,130 |
2021-06-24 | $7.33 | $7.38 | $7.31 | $7.36 | $7.24 | 10,108,350 |
2021-06-23 | $7.31 | $7.37 | $7.27 | $7.33 | $7.21 | 9,919,750 |
2021-06-22 | $7.33 | $7.34 | $7.24 | $7.32 | $7.20 | 9,925,170 |
2021-06-21 | $7.20 | $7.34 | $7.16 | $7.32 | $7.20 | 18,112,550 |
2021-06-18 | $7.08 | $7.20 | $7.06 | $7.20 | $7.08 | 11,460,390 |
2021-06-17 | $7.10 | $7.13 | $7.06 | $7.07 | $6.95 | 7,524,110 |
2021-06-16 | $7.09 | $7.16 | $7.06 | $7.10 | $6.98 | 6,910,440 |
2021-06-15 | $7.16 | $7.17 | $7.07 | $7.09 | $6.97 | 9,904,300 |
2021-06-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.06 | 0 |
2021-06-11 | $7.26 | $7.28 | $7.16 | $7.18 | $7.06 | 11,555,500 |
2021-06-10 | $7.26 | $7.29 | $7.21 | $7.23 | $7.11 | 9,639,320 |
2021-06-09 | $7.19 | $7.32 | $7.18 | $7.26 | $7.14 | 11,227,360 |
2021-06-08 | $7.16 | $7.22 | $7.13 | $7.22 | $7.10 | 9,216,040 |
2021-06-07 | $7.21 | $7.23 | $7.12 | $7.16 | $7.04 | 11,328,580 |
2021-06-04 | $7.23 | $7.26 | $7.18 | $7.20 | $7.08 | 9,956,020 |
2021-06-03 | $7.25 | $7.29 | $7.24 | $7.25 | $7.13 | 8,121,770 |
2021-06-02 | $7.31 | $7.32 | $7.25 | $7.27 | $7.15 | 10,104,680 |
2021-06-01 | $7.37 | $7.37 | $7.28 | $7.33 | $7.21 | 11,178,340 |
2021-05-31 | $7.27 | $7.43 | $7.25 | $7.38 | $7.26 | 16,267,690 |
2021-05-28 | $7.32 | $7.36 | $7.22 | $7.24 | $7.12 | 14,107,230 |
2021-05-27 | $7.33 | $7.36 | $7.29 | $7.32 | $7.20 | 10,811,130 |
2021-05-26 | $7.33 | $7.40 | $7.25 | $7.34 | $7.22 | 13,595,190 |
2021-05-25 | $7.24 | $7.32 | $7.18 | $7.31 | $7.19 | 13,336,010 |
2021-05-24 | $7.26 | $7.28 | $7.20 | $7.24 | $7.12 | 9,942,990 |
2021-05-21 | $7.28 | $7.29 | $7.17 | $7.23 | $7.11 | 15,600,930 |
2021-05-20 | $7.57 | $7.66 | $7.28 | $7.32 | $7.20 | 31,327,310 |
2021-05-19 | $7.58 | $7.62 | $7.38 | $7.47 | $7.35 | 13,903,310 |
2021-05-18 | $7.32 | $7.53 | $7.32 | $7.49 | $7.37 | 18,407,270 |
2021-05-17 | $7.27 | $7.35 | $7.22 | $7.31 | $7.19 | 13,688,380 |
2021-05-14 | $7.17 | $7.34 | $7.17 | $7.30 | $7.18 | 19,853,030 |
2021-05-13 | $7.11 | $7.22 | $7.10 | $7.15 | $7.03 | 20,931,330 |
2021-05-12 | $7.59 | $7.59 | $7.03 | $7.23 | $7.11 | 45,776,900 |
2021-05-11 | $7.78 | $7.83 | $7.71 | $7.79 | $7.66 | 12,255,320 |
2021-05-10 | $7.81 | $7.88 | $7.75 | $7.85 | $7.72 | 12,238,100 |
2021-05-07 | $7.74 | $7.95 | $7.70 | $7.85 | $7.72 | 16,416,430 |
2021-05-06 | $7.63 | $7.77 | $7.62 | $7.73 | $7.60 | 9,874,070 |
2021-05-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.55 | 0 |
2021-05-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.55 | 0 |
2021-04-30 | $7.81 | $7.87 | $7.59 | $7.68 | $7.55 | 25,136,660 |
2021-04-29 | $7.99 | $8.02 | $7.88 | $7.89 | $7.76 | 13,409,580 |
2021-04-28 | $7.82 | $7.93 | $7.80 | $7.93 | $7.80 | 11,721,200 |
2021-04-27 | $7.89 | $7.96 | $7.79 | $7.81 | $7.68 | 14,872,100 |
2021-04-26 | $8.02 | $8.08 | $7.88 | $7.93 | $7.80 | 16,586,360 |
2021-04-23 | $8.13 | $8.16 | $7.94 | $8.02 | $7.89 | 20,998,190 |
2021-04-22 | $8.19 | $8.25 | $8.10 | $8.13 | $8.00 | 15,505,140 |
2021-04-21 | $8.18 | $8.23 | $8.10 | $8.19 | $8.05 | 17,725,540 |
2021-04-20 | $8.37 | $8.38 | $8.19 | $8.23 | $8.09 | 27,488,640 |
2021-04-19 | $8.28 | $8.41 | $8.20 | $8.37 | $8.23 | 36,864,870 |
2021-04-16 | $8.06 | $8.45 | $8.03 | $8.34 | $8.20 | 45,040,050 |
2021-04-15 | $8.32 | $8.38 | $8.10 | $8.13 | $8.00 | 79,707,590 |
2021-04-14 | $7.85 | $8.69 | $7.83 | $8.69 | $8.55 | 68,921,000 |
2021-04-13 | $8.14 | $8.15 | $7.84 | $7.90 | $7.77 | 35,674,660 |
2021-04-12 | $8.03 | $8.33 | $7.99 | $8.20 | $8.06 | 40,257,230 |
2021-04-09 | $7.97 | $8.16 | $7.96 | $8.02 | $7.89 | 22,440,120 |
2021-04-08 | $8.13 | $8.16 | $7.91 | $8.03 | $7.90 | 32,409,950 |
2021-04-07 | $8.15 | $8.29 | $8.09 | $8.20 | $8.06 | 28,649,570 |
2021-04-06 | $8.22 | $8.45 | $8.15 | $8.20 | $8.06 | 39,308,690 |
2021-04-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.08 | 0 |
2021-04-02 | $8.31 | $8.31 | $8.11 | $8.22 | $8.08 | 31,221,700 |
2021-04-01 | $8.29 | $8.38 | $8.19 | $8.31 | $8.17 | 44,994,080 |
2021-03-31 | $7.85 | $8.53 | $7.85 | $8.37 | $8.23 | 76,153,520 |
2021-03-30 | $8.09 | $8.09 | $7.85 | $7.93 | $7.80 | 29,726,680 |
2021-03-29 | $8.18 | $8.24 | $8.04 | $8.09 | $7.96 | 33,268,850 |
2021-03-26 | $7.68 | $8.25 | $7.67 | $8.19 | $8.05 | 61,508,690 |
2021-03-25 | $7.94 | $7.99 | $7.62 | $7.64 | $7.51 | 33,384,990 |
2021-03-24 | $7.93 | $8.11 | $7.81 | $7.99 | $7.86 | 31,964,450 |
2021-03-23 | $8.14 | $8.15 | $7.93 | $8.00 | $7.87 | 34,437,550 |
2021-03-22 | $7.83 | $8.20 | $7.79 | $8.14 | $8.01 | 50,460,740 |
2021-03-19 | $7.72 | $7.94 | $7.67 | $7.77 | $7.64 | 31,119,910 |
2021-03-18 | $7.81 | $7.92 | $7.76 | $7.80 | $7.67 | 23,687,940 |
2021-03-17 | $8.04 | $8.04 | $7.79 | $7.81 | $7.68 | 38,903,760 |
2021-03-16 | $8.12 | $8.21 | $7.90 | $8.15 | $8.02 | 48,409,350 |
2021-03-15 | $8.17 | $8.35 | $8.00 | $8.15 | $8.02 | 52,552,090 |
2021-03-12 | $7.99 | $8.32 | $7.91 | $8.10 | $7.97 | 66,518,450 |
2021-03-11 | $7.77 | $8.07 | $7.76 | $7.99 | $7.86 | 53,631,180 |
2021-03-10 | $7.61 | $8.23 | $7.56 | $7.90 | $7.77 | 72,452,090 |
2021-03-09 | $8.19 | $8.37 | $7.65 | $7.72 | $7.59 | 108,572,670 |
2021-03-08 | $7.50 | $7.94 | $7.50 | $7.94 | $7.81 | 31,893,050 |
2021-03-05 | $7.11 | $7.22 | $7.07 | $7.22 | $7.10 | 13,952,050 |
2021-03-04 | $7.24 | $7.28 | $7.11 | $7.14 | $7.02 | 18,070,880 |
2021-03-03 | $7.14 | $7.25 | $7.11 | $7.25 | $7.13 | 16,349,300 |
2021-03-02 | $7.30 | $7.33 | $7.08 | $7.17 | $7.05 | 20,724,870 |
2021-03-01 | $7.10 | $7.37 | $7.07 | $7.30 | $7.18 | 25,004,960 |
2021-02-26 | $7.05 | $7.10 | $7.01 | $7.06 | $6.94 | 18,003,830 |
2021-02-25 | $7.17 | $7.37 | $7.15 | $7.15 | $7.03 | 27,010,990 |
2021-02-24 | $7.15 | $7.26 | $7.04 | $7.19 | $7.07 | 19,992,410 |
2021-02-23 | $7.16 | $7.30 | $7.11 | $7.15 | $7.03 | 22,998,870 |
2021-02-22 | $7.22 | $7.44 | $7.11 | $7.23 | $7.11 | 37,982,440 |
2021-02-19 | $6.89 | $7.17 | $6.88 | $7.17 | $7.05 | 33,673,890 |
2021-02-18 | $6.75 | $6.86 | $6.74 | $6.83 | $6.72 | 22,762,030 |
2021-02-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
2021-02-16 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
2021-02-15 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
2021-02-12 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
2021-02-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
2021-02-10 | $6.73 | $6.76 | $6.65 | $6.67 | $6.56 | 19,056,840 |
2021-02-09 | $6.59 | $6.80 | $6.57 | $6.73 | $6.62 | 22,222,230 |
2021-02-08 | $6.63 | $6.72 | $6.51 | $6.57 | $6.46 | 21,330,480 |
2021-02-05 | $6.80 | $6.82 | $6.57 | $6.63 | $6.52 | 39,026,280 |
2021-02-04 | $7.46 | $7.46 | $6.89 | $6.89 | $6.78 | 85,878,020 |
2021-02-03 | $8.21 | $8.29 | $7.66 | $7.66 | $7.53 | 61,380,300 |
2021-02-02 | $8.27 | $8.35 | $8.13 | $8.20 | $8.06 | 35,892,690 |
2021-02-01 | $8.59 | $8.67 | $8.18 | $8.40 | $8.26 | 58,183,380 |
2021-01-29 | $8.14 | $8.44 | $8.07 | $8.40 | $8.26 | 55,700,790 |
2021-01-28 | $8.05 | $8.45 | $7.90 | $8.16 | $8.03 | 59,156,040 |
2021-01-27 | $8.10 | $8.34 | $8.02 | $8.18 | $8.04 | 40,340,810 |
2021-01-26 | $7.95 | $8.24 | $7.90 | $8.17 | $8.03 | 55,888,960 |
2021-01-25 | $7.82 | $8.00 | $7.66 | $8.00 | $7.87 | 38,056,190 |
2021-01-22 | $8.00 | $8.01 | $7.73 | $7.83 | $7.70 | 34,491,300 |
2021-01-21 | $7.86 | $8.24 | $7.80 | $8.05 | $7.92 | 61,378,980 |
2021-01-20 | $7.81 | $8.08 | $7.75 | $7.91 | $7.78 | 35,928,780 |
2021-01-19 | $8.06 | $8.07 | $7.81 | $7.83 | $7.70 | 44,243,560 |
2021-01-18 | $8.05 | $8.26 | $8.01 | $8.09 | $7.96 | 48,186,100 |
2021-01-15 | $8.23 | $8.31 | $7.98 | $8.09 | $7.96 | 59,883,030 |
2021-01-14 | $8.03 | $8.86 | $7.99 | $8.37 | $8.23 | 107,062,830 |
2021-01-13 | $7.59 | $8.34 | $7.59 | $8.20 | $8.06 | 114,373,620 |
2021-01-12 | $7.51 | $8.07 | $7.45 | $7.58 | $7.45 | 70,125,120 |
2021-01-11 | $7.55 | $7.72 | $7.45 | $7.54 | $7.42 | 30,124,690 |
2021-01-08 | $7.60 | $7.77 | $7.50 | $7.57 | $7.44 | 33,882,630 |
2021-01-07 | $7.81 | $7.98 | $7.57 | $7.67 | $7.54 | 48,693,060 |
2021-01-06 | $8.40 | $8.40 | $7.78 | $7.83 | $7.70 | 90,238,010 |
2021-01-05 | $7.25 | $8.01 | $7.22 | $8.01 | $7.88 | 54,986,950 |
2021-01-04 | $7.23 | $7.41 | $7.17 | $7.28 | $7.16 | 33,736,700 |
2021-01-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 0 |
2020-12-31 | $7.32 | $7.40 | $7.26 | $7.28 | $7.16 | 20,153,400 |
2020-12-30 | $7.40 | $7.40 | $7.21 | $7.31 | $7.19 | 17,427,390 |
2020-12-29 | $7.24 | $7.45 | $7.19 | $7.39 | $7.27 | 31,318,710 |
2020-12-28 | $7.17 | $7.29 | $7.12 | $7.19 | $7.07 | 15,439,540 |
2020-12-25 | $7.05 | $7.30 | $7.00 | $7.20 | $7.08 | 24,299,590 |
2020-12-24 | $7.07 | $7.13 | $7.01 | $7.06 | $6.94 | 10,178,650 |
2020-12-23 | $6.98 | $7.16 | $6.94 | $7.10 | $6.98 | 12,838,750 |
2020-12-22 | $7.19 | $7.21 | $6.93 | $6.96 | $6.84 | 20,047,410 |
2020-12-21 | $7.18 | $7.24 | $7.10 | $7.24 | $7.12 | 11,305,940 |
2020-12-18 | $7.19 | $7.32 | $7.18 | $7.20 | $7.08 | 13,143,450 |
2020-12-17 | $7.08 | $7.23 | $7.02 | $7.19 | $7.07 | 10,242,930 |
2020-12-16 | $7.16 | $7.16 | $7.04 | $7.06 | $6.94 | 7,165,840 |
2020-12-15 | $7.11 | $7.20 | $7.06 | $7.15 | $7.03 | 7,957,500 |
2020-12-14 | $7.11 | $7.12 | $7.01 | $7.10 | $6.98 | 10,478,350 |
2020-12-11 | $7.34 | $7.35 | $7.04 | $7.10 | $6.98 | 23,797,600 |
2020-12-10 | $7.33 | $7.39 | $7.27 | $7.33 | $7.21 | 11,622,800 |
2020-12-09 | $7.57 | $7.62 | $7.33 | $7.33 | $7.21 | 18,197,510 |
2020-12-08 | $7.66 | $7.69 | $7.53 | $7.57 | $7.44 | 11,691,250 |
2020-12-07 | $7.82 | $7.83 | $7.64 | $7.65 | $7.52 | 15,258,450 |
2020-12-04 | $7.93 | $7.93 | $7.76 | $7.82 | $7.69 | 15,003,370 |
2020-12-03 | $7.88 | $8.12 | $7.86 | $7.94 | $7.81 | 29,795,570 |
2020-12-02 | $7.76 | $7.96 | $7.66 | $7.93 | $7.80 | 29,177,690 |
2020-12-01 | $7.75 | $7.83 | $7.65 | $7.80 | $7.67 | 20,569,200 |
2020-11-30 | $7.86 | $7.99 | $7.69 | $7.76 | $7.63 | 33,303,130 |
2020-11-27 | $7.60 | $7.80 | $7.56 | $7.80 | $7.67 | 27,086,500 |
2020-11-26 | $7.53 | $7.67 | $7.48 | $7.58 | $7.45 | 15,808,880 |
2020-11-25 | $7.70 | $7.78 | $7.53 | $7.54 | $7.42 | 20,823,210 |
2020-11-24 | $7.51 | $7.81 | $7.51 | $7.67 | $7.54 | 28,614,100 |
2020-11-23 | $7.27 | $7.68 | $7.23 | $7.54 | $7.42 | 30,355,290 |
2020-11-20 | $7.31 | $7.35 | $7.21 | $7.27 | $7.15 | 14,132,330 |
2020-11-19 | $7.37 | $7.45 | $7.31 | $7.32 | $7.20 | 15,049,440 |
2020-11-18 | $7.37 | $7.48 | $7.36 | $7.41 | $7.29 | 11,480,110 |
2020-11-17 | $7.45 | $7.48 | $7.32 | $7.38 | $7.26 | 10,555,500 |
2020-11-16 | $7.28 | $7.45 | $7.27 | $7.45 | $7.33 | 11,790,670 |
2020-11-13 | $7.44 | $7.46 | $7.23 | $7.27 | $7.15 | 14,277,690 |
2020-11-12 | $7.50 | $7.57 | $7.43 | $7.45 | $7.33 | 9,309,020 |
2020-11-11 | $7.48 | $7.66 | $7.44 | $7.53 | $7.41 | 17,400,260 |
2020-11-10 | $7.51 | $7.63 | $7.43 | $7.50 | $7.38 | 12,048,720 |
2020-11-09 | $7.39 | $7.57 | $7.38 | $7.53 | $7.41 | 15,505,350 |
2020-11-06 | $7.41 | $7.45 | $7.30 | $7.34 | $7.22 | 10,186,530 |
2020-11-05 | $7.32 | $7.40 | $7.26 | $7.39 | $7.27 | 11,632,140 |
2020-11-04 | $7.33 | $7.35 | $7.19 | $7.24 | $7.12 | 8,069,350 |
2020-11-03 | $7.24 | $7.36 | $7.19 | $7.33 | $7.21 | 8,298,010 |
2020-11-02 | $7.24 | $7.27 | $7.12 | $7.18 | $7.06 | 9,597,700 |
2020-10-30 | $7.41 | $7.53 | $7.20 | $7.20 | $7.08 | 13,395,240 |
2020-10-29 | $7.31 | $7.44 | $7.23 | $7.42 | $7.30 | 9,910,410 |
2020-10-28 | $7.69 | $7.70 | $7.36 | $7.39 | $7.27 | 17,604,010 |
2020-10-27 | $7.66 | $7.76 | $7.61 | $7.69 | $7.56 | 8,746,700 |
2020-10-26 | $7.84 | $7.88 | $7.66 | $7.74 | $7.61 | 14,462,300 |
2020-10-23 | $7.59 | $7.99 | $7.59 | $7.87 | $7.74 | 27,235,970 |
2020-10-22 | $7.74 | $7.76 | $7.57 | $7.61 | $7.48 | 13,317,190 |
2020-10-21 | $7.86 | $7.93 | $7.76 | $7.76 | $7.63 | 13,359,590 |
2020-10-20 | $7.86 | $7.86 | $7.72 | $7.85 | $7.72 | 9,761,200 |
2020-10-19 | $7.80 | $7.95 | $7.73 | $7.89 | $7.76 | 18,454,560 |
2020-10-16 | $7.77 | $7.89 | $7.69 | $7.78 | $7.65 | 15,257,080 |
2020-10-15 | $8.04 | $8.05 | $7.78 | $7.81 | $7.68 | 24,060,900 |
2020-10-14 | $7.54 | $8.27 | $7.49 | $8.03 | $7.90 | 43,607,750 |
2020-10-13 | $7.65 | $7.65 | $7.50 | $7.56 | $7.43 | 13,711,660 |
2020-10-12 | $7.50 | $7.66 | $7.45 | $7.66 | $7.53 | 20,217,000 |
2020-10-09 | $7.34 | $7.53 | $7.34 | $7.48 | $7.36 | 16,421,870 |
2020-10-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 0 |
2020-10-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 0 |
2020-10-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 0 |
2020-10-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 0 |
2020-10-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 0 |
2020-10-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.16 | 0 |
2020-09-30 | $7.29 | $7.33 | $7.18 | $7.28 | $7.16 | 9,444,150 |
2020-09-29 | $7.24 | $7.34 | $7.19 | $7.27 | $7.15 | 12,957,170 |
2020-09-28 | $7.32 | $7.35 | $7.17 | $7.18 | $7.06 | 9,198,230 |
2020-09-25 | $7.16 | $7.43 | $7.10 | $7.30 | $7.18 | 17,897,500 |
2020-09-24 | $7.30 | $7.32 | $7.11 | $7.14 | $7.02 | 15,008,620 |
2020-09-23 | $7.40 | $7.43 | $7.28 | $7.36 | $7.24 | 10,499,820 |
2020-09-22 | $7.45 | $7.54 | $7.36 | $7.38 | $7.26 | 11,932,410 |
2020-09-21 | $7.58 | $7.69 | $7.48 | $7.57 | $7.44 | 18,159,950 |
2020-09-18 | $7.33 | $7.59 | $7.28 | $7.57 | $7.44 | 22,818,960 |
2020-09-17 | $7.36 | $7.37 | $7.22 | $7.32 | $7.20 | 12,639,290 |
2020-09-16 | $7.41 | $7.41 | $7.32 | $7.34 | $7.22 | 9,207,670 |
2020-09-15 | $7.39 | $7.43 | $7.31 | $7.42 | $7.30 | 11,208,690 |
2020-09-14 | $7.47 | $7.49 | $7.30 | $7.40 | $7.28 | 15,724,760 |
2020-09-11 | $7.33 | $7.47 | $7.27 | $7.44 | $7.32 | 13,588,830 |
2020-09-10 | $7.66 | $7.74 | $7.31 | $7.35 | $7.23 | 20,941,730 |
2020-09-09 | $7.66 | $7.71 | $7.57 | $7.62 | $7.49 | 18,672,400 |
2020-09-08 | $7.59 | $7.82 | $7.57 | $7.77 | $7.64 | 20,240,220 |
2020-09-07 | $7.89 | $7.90 | $7.60 | $7.64 | $7.51 | 31,197,510 |
2020-09-04 | $7.97 | $8.06 | $7.81 | $7.91 | $7.78 | 47,088,990 |
2020-09-03 | $8.79 | $8.88 | $8.33 | $8.34 | $8.20 | 60,775,640 |
2020-09-02 | $8.60 | $8.64 | $8.26 | $8.44 | $8.30 | 44,957,530 |
2020-09-01 | $8.43 | $8.63 | $8.39 | $8.57 | $8.43 | 31,329,640 |
2020-08-31 | $8.22 | $8.65 | $8.22 | $8.52 | $8.38 | 50,860,870 |
2020-08-28 | $8.31 | $8.34 | $8.01 | $8.25 | $8.11 | 39,490,980 |
2020-08-27 | $8.27 | $8.43 | $8.20 | $8.34 | $8.20 | 27,757,930 |
2020-08-26 | $8.46 | $8.63 | $8.27 | $8.31 | $8.17 | 42,532,840 |
2020-08-25 | $8.79 | $8.79 | $8.35 | $8.47 | $8.33 | 51,489,320 |
2020-08-24 | $8.72 | $8.87 | $8.39 | $8.81 | $8.66 | 50,001,580 |
2020-08-21 | $9.28 | $9.32 | $8.75 | $8.88 | $8.73 | 64,970,760 |
2020-08-20 | $9.10 | $9.82 | $8.96 | $9.03 | $8.88 | 88,883,560 |
2020-08-19 | $10.02 | $10.14 | $9.32 | $9.36 | $9.21 | 135,661,690 |
2020-08-18 | $8.71 | $9.61 | $8.65 | $9.61 | $9.45 | 105,085,330 |
2020-08-17 | $8.46 | $8.87 | $8.24 | $8.74 | $8.60 | 110,690,510 |
2020-08-14 | $9.14 | $9.36 | $8.54 | $8.57 | $8.43 | 145,333,050 |
2020-08-13 | $9.32 | $10.16 | $8.71 | $9.49 | $9.33 | 202,500,000 |
2020-08-12 | $8.45 | $9.30 | $8.30 | $9.30 | $9.15 | 206,131,220 |
2020-08-11 | $8.00 | $8.45 | $7.91 | $8.45 | $8.31 | 121,447,330 |
2020-08-10 | $7.00 | $7.68 | $6.98 | $7.68 | $7.55 | 45,299,990 |
2020-08-07 | $7.03 | $7.05 | $6.94 | $6.98 | $6.86 | 12,160,200 |
2020-08-06 | $7.01 | $7.14 | $6.92 | $7.09 | $6.97 | 16,889,930 |
2020-08-05 | $7.03 | $7.05 | $6.94 | $7.00 | $6.88 | 14,571,950 |
2020-08-04 | $7.18 | $7.21 | $7.02 | $7.03 | $6.91 | 21,645,730 |
2020-08-03 | $7.10 | $7.24 | $7.05 | $7.20 | $7.08 | 21,707,080 |
2020-07-31 | $7.08 | $7.18 | $6.97 | $7.08 | $6.96 | 15,439,390 |
2020-07-30 | $7.21 | $7.23 | $7.05 | $7.13 | $7.01 | 16,546,370 |
2020-07-29 | $7.19 | $7.20 | $7.03 | $7.20 | $7.08 | 17,267,590 |
2020-07-28 | $7.21 | $7.35 | $7.09 | $7.15 | $7.03 | 22,703,900 |
2020-07-27 | $7.02 | $7.37 | $6.86 | $7.27 | $7.15 | 34,553,680 |
2020-07-24 | $7.15 | $7.36 | $6.94 | $6.98 | $6.86 | 34,826,990 |
2020-07-23 | $6.81 | $7.30 | $6.72 | $7.21 | $7.09 | 37,790,230 |
2020-07-22 | $6.85 | $6.99 | $6.79 | $6.81 | $6.70 | 16,906,320 |
2020-07-21 | $6.91 | $7.08 | $6.86 | $6.88 | $6.77 | 15,578,370 |
2020-07-20 | $6.65 | $6.91 | $6.65 | $6.90 | $6.79 | 15,823,730 |
2020-07-17 | $6.59 | $6.70 | $6.59 | $6.62 | $6.51 | 11,076,000 |
2020-07-16 | $6.80 | $6.86 | $6.58 | $6.59 | $6.48 | 15,906,480 |
2020-07-15 | $6.99 | $7.01 | $6.75 | $6.77 | $6.66 | 17,457,820 |
2020-07-14 | $7.00 | $7.14 | $6.87 | $6.98 | $6.86 | 21,559,410 |
2020-07-13 | $6.81 | $7.11 | $6.80 | $7.05 | $6.87 | 22,817,470 |
2020-07-10 | $7.00 | $7.03 | $6.76 | $6.80 | $6.63 | 22,930,430 |
2020-07-09 | $6.87 | $7.08 | $6.80 | $7.03 | $6.85 | 29,235,710 |
2020-07-08 | $6.70 | $6.89 | $6.68 | $6.87 | $6.70 | 24,145,870 |
2020-07-07 | $6.90 | $6.94 | $6.68 | $6.72 | $6.55 | 32,493,630 |
2020-07-06 | $6.55 | $6.83 | $6.55 | $6.81 | $6.64 | 45,798,020 |
2020-07-03 | $6.39 | $6.60 | $6.38 | $6.53 | $6.37 | 19,270,250 |
2020-07-02 | $6.27 | $6.38 | $6.24 | $6.37 | $6.21 | 10,220,720 |
2020-07-01 | $6.19 | $6.29 | $6.16 | $6.26 | $6.10 | 6,114,190 |
2020-06-30 | $6.19 | $6.21 | $6.16 | $6.18 | $6.03 | 3,847,470 |
2020-06-29 | $6.23 | $6.24 | $6.15 | $6.15 | $6.00 | 4,695,820 |
2020-06-26 | $6.24 | $6.24 | $6.24 | $6.24 | $6.08 | 0 |
2020-06-25 | $6.24 | $6.24 | $6.24 | $6.24 | $6.08 | 0 |
2020-06-24 | $6.25 | $6.26 | $6.20 | $6.24 | $6.08 | 3,852,650 |
2020-06-23 | $6.32 | $6.33 | $6.23 | $6.25 | $6.09 | 4,861,890 |
2020-06-22 | $6.36 | $6.39 | $6.30 | $6.32 | $6.16 | 5,233,070 |
2020-06-19 | $6.38 | $6.39 | $6.32 | $6.37 | $6.21 | 6,408,540 |
2020-06-18 | $6.38 | $6.42 | $6.34 | $6.37 | $6.21 | 4,740,900 |
2020-06-17 | $6.37 | $6.40 | $6.31 | $6.38 | $6.22 | 4,806,580 |
2020-06-16 | $6.40 | $6.45 | $6.35 | $6.37 | $6.21 | 5,128,970 |
2020-06-15 | $6.39 | $6.41 | $6.31 | $6.38 | $6.22 | 10,954,700 |
2020-06-12 | $6.16 | $6.37 | $6.15 | $6.36 | $6.20 | 13,864,280 |
2020-06-11 | $6.20 | $6.25 | $6.18 | $6.25 | $6.09 | 6,145,200 |
2020-06-10 | $6.21 | $6.22 | $6.14 | $6.19 | $6.04 | 5,340,900 |
2020-06-09 | $6.27 | $6.27 | $6.18 | $6.22 | $6.07 | 4,911,400 |
2020-06-08 | $6.28 | $6.32 | $6.23 | $6.26 | $6.10 | 3,776,810 |
2020-06-05 | $6.27 | $6.30 | $6.20 | $6.27 | $6.11 | 5,352,330 |
2020-06-04 | $6.31 | $6.33 | $6.25 | $6.29 | $6.13 | 4,196,900 |
2020-06-03 | $6.26 | $6.37 | $6.25 | $6.29 | $6.13 | 6,909,460 |
2020-06-02 | $6.25 | $6.31 | $6.20 | $6.26 | $6.10 | 5,400,400 |
2020-06-01 | $6.11 | $6.27 | $6.11 | $6.24 | $6.08 | 6,068,830 |
2020-05-29 | $6.10 | $6.14 | $6.07 | $6.12 | $5.97 | 2,756,300 |
2020-05-28 | $6.14 | $6.19 | $6.06 | $6.11 | $5.96 | 6,444,140 |
2020-05-27 | $6.24 | $6.25 | $6.13 | $6.15 | $6.00 | 5,024,700 |
2020-05-26 | $6.19 | $6.27 | $6.19 | $6.23 | $6.07 | 3,598,790 |
2020-05-25 | $6.19 | $6.30 | $6.17 | $6.19 | $6.04 | 4,350,000 |
2020-05-22 | $6.33 | $6.39 | $6.18 | $6.19 | $6.04 | 7,881,620 |
2020-05-21 | $6.36 | $6.42 | $6.32 | $6.34 | $6.18 | 5,515,890 |
2020-05-20 | $6.42 | $6.43 | $6.31 | $6.37 | $6.21 | 6,820,210 |
2020-05-19 | $6.50 | $6.53 | $6.42 | $6.44 | $6.28 | 6,832,540 |
2020-05-18 | $6.33 | $6.60 | $6.30 | $6.49 | $6.33 | 14,908,120 |
2020-05-15 | $6.38 | $6.42 | $6.31 | $6.32 | $6.16 | 7,286,910 |
2020-05-14 | $6.46 | $6.48 | $6.36 | $6.39 | $6.23 | 9,213,500 |
2020-05-13 | $6.58 | $6.59 | $6.41 | $6.50 | $6.34 | 13,222,900 |
2020-05-12 | $6.34 | $6.66 | $6.31 | $6.62 | $6.46 | 24,088,030 |
2020-05-11 | $6.30 | $6.48 | $6.27 | $6.37 | $6.21 | 13,417,260 |
2020-05-08 | $6.25 | $6.30 | $6.22 | $6.27 | $6.11 | 7,612,600 |
2020-05-07 | $6.28 | $6.30 | $6.21 | $6.23 | $6.07 | 4,974,700 |
2020-05-06 | $6.23 | $6.30 | $6.20 | $6.29 | $6.13 | 9,491,220 |
2020-05-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.09 | 0 |
2020-05-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.09 | 0 |
2020-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $6.09 | 0 |
2020-04-30 | $6.10 | $6.29 | $6.08 | $6.25 | $6.09 | 12,930,650 |
2020-04-29 | $6.03 | $6.11 | $6.02 | $6.07 | $5.92 | 4,876,300 |
2020-04-28 | $6.13 | $6.15 | $5.96 | $6.02 | $5.87 | 6,741,800 |
2020-04-27 | $6.11 | $6.22 | $6.10 | $6.16 | $6.01 | 6,384,510 |
2020-04-24 | $6.18 | $6.18 | $6.07 | $6.10 | $5.95 | 6,446,010 |
2020-04-23 | $6.18 | $6.21 | $6.15 | $6.16 | $6.01 | 5,448,200 |
2020-04-22 | $6.16 | $6.18 | $6.12 | $6.18 | $6.03 | 4,837,770 |
2020-04-21 | $6.21 | $6.21 | $6.13 | $6.18 | $6.03 | 6,105,500 |
2020-04-20 | $6.23 | $6.30 | $6.20 | $6.24 | $6.08 | 5,522,000 |
2020-04-17 | $6.22 | $6.30 | $6.17 | $6.22 | $6.07 | 8,268,100 |
2020-04-16 | $6.18 | $6.22 | $6.15 | $6.20 | $6.05 | 4,676,600 |
2020-04-15 | $6.23 | $6.23 | $6.17 | $6.19 | $6.04 | 4,286,710 |
2020-04-14 | $6.19 | $6.25 | $6.18 | $6.23 | $6.07 | 4,547,410 |
2020-04-13 | $6.18 | $6.21 | $6.16 | $6.18 | $6.03 | 4,128,700 |
2020-04-10 | $6.29 | $6.32 | $6.20 | $6.20 | $6.05 | 5,476,700 |
2020-04-09 | $6.30 | $6.37 | $6.27 | $6.30 | $6.14 | 6,538,600 |
2020-04-08 | $6.26 | $6.31 | $6.22 | $6.28 | $6.12 | 6,090,960 |
2020-04-07 | $6.25 | $6.31 | $6.20 | $6.29 | $6.13 | 10,781,500 |
2020-04-06 | $6.18 | $6.18 | $6.18 | $6.18 | $6.03 | 0 |
2020-04-03 | $6.21 | $6.28 | $6.15 | $6.18 | $6.03 | 5,778,750 |
2020-04-02 | $6.11 | $6.25 | $6.11 | $6.25 | $6.09 | 7,125,260 |
2020-04-01 | $6.15 | $6.24 | $6.14 | $6.16 | $6.01 | 4,653,260 |
2020-03-31 | $6.26 | $6.30 | $6.16 | $6.18 | $6.03 | 6,506,000 |
2020-03-30 | $6.14 | $6.29 | $6.10 | $6.25 | $6.09 | 9,013,200 |
2020-03-27 | $6.20 | $6.32 | $6.15 | $6.22 | $6.07 | 8,719,850 |
2020-03-26 | $6.24 | $6.25 | $6.14 | $6.16 | $6.01 | 5,514,430 |
2020-03-25 | $6.26 | $6.29 | $6.19 | $6.26 | $6.10 | 8,039,360 |
2020-03-24 | $6.16 | $6.22 | $6.08 | $6.18 | $6.03 | 6,184,350 |
2020-03-23 | $6.20 | $6.20 | $6.07 | $6.10 | $5.95 | 7,519,000 |
2020-03-20 | $6.29 | $6.32 | $6.21 | $6.31 | $6.15 | 6,074,400 |
2020-03-19 | $6.20 | $6.28 | $6.03 | $6.27 | $6.11 | 11,571,200 |
2020-03-18 | $6.35 | $6.39 | $6.20 | $6.20 | $6.05 | 9,946,820 |
2020-03-17 | $6.29 | $6.39 | $6.10 | $6.27 | $6.11 | 10,109,220 |
2020-03-16 | $6.59 | $6.64 | $6.28 | $6.31 | $6.15 | 13,759,140 |
2020-03-13 | $6.45 | $6.58 | $6.34 | $6.54 | $6.38 | 14,560,160 |
2020-03-12 | $6.70 | $6.77 | $6.61 | $6.65 | $6.48 | 9,136,460 |
2020-03-11 | $6.82 | $6.91 | $6.75 | $6.75 | $6.58 | 12,320,190 |
2020-03-10 | $6.60 | $6.84 | $6.58 | $6.82 | $6.65 | 14,437,630 |
2020-03-09 | $6.81 | $6.91 | $6.68 | $6.68 | $6.51 | 17,031,500 |
2020-03-06 | $7.03 | $7.12 | $6.92 | $6.95 | $6.78 | 19,453,010 |
2020-03-05 | $7.06 | $7.23 | $7.04 | $7.09 | $6.91 | 26,238,000 |
2020-03-04 | $6.85 | $7.15 | $6.84 | $7.07 | $6.89 | 26,251,800 |
2020-03-03 | $6.84 | $7.09 | $6.79 | $6.97 | $6.80 | 36,966,210 |
2020-03-02 | $6.45 | $6.95 | $6.43 | $6.84 | $6.67 | 29,184,370 |
2020-02-28 | $6.55 | $6.68 | $6.38 | $6.40 | $6.24 | 18,145,110 |
2020-02-27 | $6.60 | $6.79 | $6.58 | $6.65 | $6.48 | 18,488,460 |
2020-02-26 | $6.31 | $6.73 | $6.29 | $6.59 | $6.43 | 29,498,390 |
2020-02-25 | $6.45 | $6.46 | $6.29 | $6.40 | $6.24 | 16,538,530 |
2020-02-24 | $6.56 | $6.60 | $6.48 | $6.54 | $6.38 | 15,437,600 |
2020-02-21 | $6.58 | $6.66 | $6.55 | $6.63 | $6.46 | 11,588,760 |
2020-02-20 | $6.53 | $6.62 | $6.48 | $6.60 | $6.44 | 12,401,270 |
2020-02-19 | $6.53 | $6.54 | $6.46 | $6.51 | $6.35 | 10,942,850 |
2020-02-18 | $6.48 | $6.62 | $6.46 | $6.55 | $6.39 | 19,962,870 |
2020-02-17 | $6.25 | $6.42 | $6.23 | $6.41 | $6.25 | 15,640,570 |
2020-02-14 | $6.24 | $6.27 | $6.19 | $6.23 | $6.07 | 7,974,660 |
2020-02-13 | $6.31 | $6.36 | $6.25 | $6.26 | $6.10 | 9,770,300 |
2020-02-12 | $6.29 | $6.34 | $6.24 | $6.32 | $6.16 | 9,400,700 |
2020-02-11 | $6.24 | $6.43 | $6.20 | $6.33 | $6.17 | 14,635,160 |
2020-02-10 | $6.15 | $6.23 | $6.11 | $6.22 | $6.07 | 11,993,650 |
2020-02-07 | $6.19 | $6.19 | $6.10 | $6.16 | $6.01 | 11,649,700 |
2020-02-06 | $6.18 | $6.28 | $6.11 | $6.22 | $6.07 | 15,088,480 |
2020-02-05 | $6.09 | $6.23 | $6.04 | $6.19 | $6.04 | 12,366,990 |
2020-02-04 | $5.82 | $6.19 | $5.82 | $6.09 | $5.94 | 13,287,440 |
2020-02-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.00 | 4,475,500 |
2020-01-31 | $6.83 | $6.83 | $6.83 | $6.83 | $6.66 | 0 |
2020-01-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.66 | 0 |
2020-01-29 | $6.83 | $6.83 | $6.83 | $6.83 | $6.66 | 0 |
2020-01-28 | $6.83 | $6.83 | $6.83 | $6.83 | $6.66 | 0 |
2020-01-27 | $6.83 | $6.83 | $6.83 | $6.83 | $6.66 | 0 |
2020-01-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.66 | 0 |
2020-01-23 | $7.03 | $7.03 | $6.79 | $6.83 | $6.66 | 11,269,200 |
2020-01-22 | $7.12 | $7.12 | $6.96 | $7.07 | $6.89 | 7,208,300 |
2020-01-21 | $7.17 | $7.17 | $7.09 | $7.09 | $6.91 | 6,792,100 |
2020-01-20 | $7.18 | $7.20 | $7.12 | $7.19 | $7.01 | 5,526,700 |
2020-01-17 | $7.19 | $7.22 | $7.10 | $7.13 | $6.95 | 7,721,950 |
2020-01-16 | $7.25 | $7.25 | $7.15 | $7.16 | $6.98 | 6,560,750 |
2020-01-15 | $7.26 | $7.31 | $7.18 | $7.21 | $7.03 | 7,124,660 |
2020-01-14 | $7.27 | $7.35 | $7.26 | $7.26 | $7.08 | 7,527,700 |
2020-01-13 | $7.26 | $7.30 | $7.18 | $7.30 | $7.12 | 7,040,700 |
2020-01-10 | $7.33 | $7.33 | $7.23 | $7.27 | $7.09 | 10,159,230 |
2020-01-09 | $7.20 | $7.44 | $7.16 | $7.34 | $7.16 | 21,307,910 |
2020-01-08 | $7.23 | $7.24 | $7.11 | $7.16 | $6.98 | 9,962,070 |
2020-01-07 | $7.21 | $7.29 | $7.19 | $7.25 | $7.07 | 9,504,330 |
2020-01-06 | $7.19 | $7.27 | $7.14 | $7.22 | $7.04 | 11,969,070 |
2020-01-03 | $7.23 | $7.25 | $7.17 | $7.21 | $7.03 | 8,318,790 |
2020-01-02 | $7.18 | $7.25 | $7.16 | $7.21 | $7.03 | 11,654,080 |
2020-01-01 | $7.13 | $7.13 | $7.13 | $7.13 | $6.95 | 0 |
2019-12-31 | $7.09 | $7.14 | $7.06 | $7.13 | $6.95 | 6,897,170 |
2019-12-30 | $7.01 | $7.10 | $6.94 | $7.09 | $6.91 | 7,128,640 |
2019-12-27 | $7.04 | $7.09 | $7.02 | $7.03 | $6.85 | 5,728,800 |
2019-12-26 | $7.00 | $7.04 | $6.98 | $7.03 | $6.85 | 4,846,650 |
2019-12-25 | $7.04 | $7.04 | $6.95 | $6.98 | $6.81 | 5,548,190 |
2019-12-24 | $7.01 | $7.05 | $6.97 | $7.04 | $6.86 | 5,771,210 |
2019-12-23 | $7.10 | $7.15 | $7.00 | $7.01 | $6.84 | 6,224,370 |
2019-12-20 | $7.25 | $7.25 | $7.12 | $7.12 | $6.94 | 6,278,800 |
2019-12-19 | $7.21 | $7.26 | $7.18 | $7.22 | $7.04 | 5,686,160 |
2019-12-18 | $7.18 | $7.30 | $7.16 | $7.20 | $7.02 | 10,568,040 |
2019-12-17 | $7.09 | $7.21 | $7.06 | $7.18 | $7.00 | 11,231,060 |
2019-12-16 | $7.02 | $7.09 | $7.00 | $7.08 | $6.90 | 9,272,600 |
2019-12-13 | $6.96 | $7.01 | $6.94 | $7.00 | $6.83 | 6,405,210 |
2019-12-12 | $6.97 | $7.02 | $6.92 | $6.93 | $6.76 | 5,139,140 |
2019-12-11 | $7.01 | $7.04 | $6.97 | $6.97 | $6.80 | 4,555,780 |
2019-12-10 | $6.99 | $7.05 | $6.95 | $7.03 | $6.85 | 5,858,000 |
2019-12-09 | $6.94 | $7.01 | $6.91 | $7.00 | $6.83 | 6,482,270 |
2019-12-06 | $6.91 | $6.94 | $6.88 | $6.93 | $6.76 | 4,010,780 |
2019-12-05 | $6.91 | $6.93 | $6.87 | $6.91 | $6.74 | 4,064,400 |
2019-12-04 | $6.88 | $6.97 | $6.86 | $6.88 | $6.71 | 4,367,150 |
2019-12-03 | $6.88 | $6.94 | $6.88 | $6.93 | $6.76 | 4,038,100 |
2019-12-02 | $7.00 | $7.05 | $6.93 | $6.97 | $6.80 | 4,358,920 |
2019-11-29 | $6.97 | $7.02 | $6.93 | $6.98 | $6.81 | 4,887,720 |
2019-11-28 | $6.98 | $7.06 | $6.94 | $7.00 | $6.83 | 6,526,700 |
2019-11-27 | $6.93 | $7.00 | $6.89 | $6.98 | $6.81 | 6,338,900 |
2019-11-26 | $6.89 | $7.01 | $6.86 | $6.94 | $6.77 | 6,235,800 |
2019-11-25 | $6.78 | $7.03 | $6.76 | $6.93 | $6.76 | 10,737,200 |
2019-11-22 | $6.77 | $6.86 | $6.73 | $6.81 | $6.64 | 5,991,950 |
2019-11-21 | $6.77 | $6.79 | $6.71 | $6.76 | $6.59 | 3,496,490 |
2019-11-20 | $6.77 | $6.83 | $6.73 | $6.80 | $6.63 | 3,600,790 |
2019-11-19 | $6.74 | $6.79 | $6.70 | $6.79 | $6.62 | 3,324,400 |
2019-11-18 | $6.69 | $6.73 | $6.67 | $6.71 | $6.54 | 3,813,650 |
2019-11-15 | $6.84 | $6.85 | $6.68 | $6.68 | $6.51 | 6,014,600 |
2019-11-14 | $6.84 | $6.88 | $6.81 | $6.83 | $6.66 | 3,472,490 |
2019-11-13 | $6.80 | $6.89 | $6.78 | $6.85 | $6.68 | 4,208,290 |
2019-11-12 | $6.76 | $6.84 | $6.75 | $6.82 | $6.65 | 3,712,590 |
2019-11-11 | $6.94 | $6.94 | $6.78 | $6.79 | $6.62 | 6,906,190 |
2019-11-08 | $6.98 | $7.00 | $6.92 | $6.93 | $6.76 | 4,503,100 |
2019-11-07 | $6.91 | $6.97 | $6.88 | $6.93 | $6.76 | 5,281,560 |
2019-11-06 | $6.96 | $6.97 | $6.85 | $6.86 | $6.69 | 6,212,100 |
2019-11-05 | $6.96 | $7.03 | $6.85 | $6.95 | $6.78 | 7,885,350 |
2019-11-04 | $7.03 | $7.03 | $6.94 | $6.96 | $6.79 | 5,387,800 |
2019-11-01 | $6.92 | $7.02 | $6.88 | $7.01 | $6.84 | 5,587,200 |
2019-10-31 | $6.91 | $6.95 | $6.87 | $6.93 | $6.76 | 7,122,950 |
2019-10-30 | $6.90 | $7.11 | $6.89 | $6.99 | $6.82 | 12,922,610 |
2019-10-29 | $6.93 | $6.93 | $6.85 | $6.86 | $6.69 | 4,259,700 |
2019-10-28 | $6.86 | $6.95 | $6.84 | $6.91 | $6.74 | 6,431,700 |
2019-10-25 | $6.84 | $6.88 | $6.78 | $6.87 | $6.70 | 4,670,040 |
2019-10-24 | $6.80 | $6.85 | $6.78 | $6.85 | $6.68 | 3,176,280 |
2019-10-23 | $6.84 | $6.86 | $6.78 | $6.80 | $6.63 | 2,942,300 |
2019-10-22 | $6.81 | $6.86 | $6.76 | $6.85 | $6.68 | 3,221,800 |
2019-10-21 | $6.75 | $6.82 | $6.73 | $6.80 | $6.63 | 3,424,540 |
2019-10-18 | $6.91 | $6.96 | $6.77 | $6.80 | $6.63 | 5,309,600 |
2019-10-17 | $6.98 | $7.01 | $6.90 | $6.92 | $6.75 | 3,690,200 |
2019-10-16 | $7.03 | $7.04 | $6.96 | $6.96 | $6.79 | 3,588,050 |
2019-10-15 | $7.04 | $7.05 | $6.98 | $7.04 | $6.86 | 3,007,280 |
2019-10-14 | $7.05 | $7.09 | $7.01 | $7.05 | $6.87 | 6,135,810 |
2019-10-11 | $7.00 | $7.04 | $6.94 | $7.02 | $6.85 | 4,628,380 |
2019-10-10 | $6.89 | $6.95 | $6.89 | $6.94 | $6.77 | 2,679,460 |
2019-10-09 | $6.81 | $6.90 | $6.80 | $6.89 | $6.72 | 2,310,600 |
2019-10-08 | $6.86 | $6.91 | $6.85 | $6.87 | $6.70 | 2,329,720 |
2019-10-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
2019-10-04 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
2019-10-03 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
2019-10-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
2019-10-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.69 | 0 |
2019-09-30 | $6.89 | $6.92 | $6.84 | $6.86 | $6.69 | 3,421,650 |
2019-09-27 | $6.88 | $6.92 | $6.83 | $6.90 | $6.73 | 3,255,110 |
2019-09-26 | $7.00 | $7.03 | $6.84 | $6.85 | $6.68 | 7,232,420 |
2019-09-25 | $7.08 | $7.13 | $6.97 | $6.98 | $6.81 | 8,680,990 |
2019-09-24 | $7.18 | $7.28 | $7.13 | $7.16 | $6.98 | 7,233,820 |
2019-09-23 | $7.23 | $7.23 | $7.11 | $7.19 | $7.01 | 5,418,270 |
2019-09-20 | $7.16 | $7.23 | $7.15 | $7.20 | $7.02 | 5,186,960 |
2019-09-19 | $7.15 | $7.18 | $7.12 | $7.18 | $7.00 | 4,587,660 |
2019-09-18 | $7.23 | $7.25 | $7.10 | $7.12 | $6.94 | 6,910,740 |
2019-09-17 | $7.42 | $7.43 | $7.20 | $7.21 | $7.03 | 8,361,090 |
2019-09-16 | $7.46 | $7.51 | $7.40 | $7.41 | $7.23 | 6,815,910 |
2019-09-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.27 | 0 |
2019-09-12 | $7.43 | $7.48 | $7.39 | $7.46 | $7.27 | 7,621,060 |
2019-09-11 | $7.44 | $7.47 | $7.39 | $7.40 | $7.22 | 7,803,130 |
2019-09-10 | $7.48 | $7.48 | $7.37 | $7.43 | $7.24 | 9,048,580 |
2019-09-09 | $7.49 | $7.51 | $7.39 | $7.48 | $7.29 | 11,686,560 |
2019-09-06 | $7.45 | $7.49 | $7.38 | $7.42 | $7.24 | 10,253,760 |
2019-09-05 | $7.41 | $7.52 | $7.41 | $7.45 | $7.26 | 18,958,610 |
2019-09-04 | $7.24 | $7.39 | $7.22 | $7.36 | $7.18 | 15,840,020 |
2019-09-03 | $7.25 | $7.38 | $7.16 | $7.27 | $7.09 | 15,601,600 |
2019-09-02 | $7.00 | $7.24 | $6.99 | $7.23 | $7.05 | 12,831,810 |
2019-08-30 | $7.21 | $7.23 | $6.98 | $7.05 | $6.87 | 7,420,300 |
2019-08-29 | $7.17 | $7.19 | $7.11 | $7.16 | $6.98 | 5,529,730 |
2019-08-28 | $7.08 | $7.23 | $7.06 | $7.14 | $6.96 | 6,650,200 |
2019-08-27 | $7.06 | $7.17 | $7.03 | $7.11 | $6.93 | 5,590,260 |
2019-08-26 | $7.01 | $7.07 | $6.96 | $7.01 | $6.84 | 3,612,900 |
2019-08-23 | $7.23 | $7.23 | $7.10 | $7.14 | $6.96 | 5,523,610 |
2019-08-22 | $7.15 | $7.27 | $7.12 | $7.24 | $7.06 | 7,307,200 |
2019-08-21 | $7.13 | $7.20 | $7.12 | $7.14 | $6.96 | 3,429,000 |
2019-08-20 | $7.14 | $7.22 | $7.13 | $7.17 | $6.99 | 5,404,180 |
2019-08-19 | $6.96 | $7.15 | $6.96 | $7.13 | $6.95 | 6,667,000 |
2019-08-16 | $6.89 | $7.03 | $6.88 | $6.95 | $6.78 | 5,764,860 |
2019-08-15 | $6.80 | $6.95 | $6.70 | $6.93 | $6.76 | 4,979,440 |
2019-08-14 | $7.09 | $7.11 | $7.02 | $7.03 | $6.85 | 3,017,170 |
2019-08-13 | $7.04 | $7.11 | $7.00 | $7.02 | $6.85 | 2,928,160 |
2019-08-12 | $7.01 | $7.07 | $7.00 | $7.07 | $6.89 | 2,621,720 |
2019-08-09 | $7.09 | $7.12 | $6.95 | $7.00 | $6.83 | 4,306,820 |
2019-08-08 | $7.07 | $7.14 | $7.05 | $7.05 | $6.87 | 3,909,500 |
2019-08-07 | $7.10 | $7.14 | $7.03 | $7.06 | $6.88 | 4,336,890 |
2019-08-06 | $7.25 | $7.26 | $6.90 | $7.10 | $6.92 | 10,979,590 |
2019-08-05 | $7.42 | $7.51 | $7.37 | $7.37 | $7.19 | 5,101,260 |
2019-08-02 | $7.45 | $7.49 | $7.37 | $7.43 | $7.24 | 6,546,720 |
2019-08-01 | $7.58 | $7.68 | $7.57 | $7.59 | $7.40 | 4,096,090 |
2019-07-31 | $7.65 | $7.65 | $7.57 | $7.60 | $7.41 | 3,787,900 |
2019-07-30 | $7.66 | $7.71 | $7.64 | $7.65 | $7.46 | 3,813,580 |
2019-07-29 | $7.68 | $7.73 | $7.63 | $7.66 | $7.47 | 5,859,120 |
2019-07-26 | $7.58 | $7.64 | $7.55 | $7.64 | $7.45 | 4,889,350 |
2019-07-25 | $7.60 | $7.65 | $7.55 | $7.58 | $7.39 | 3,980,500 |
2019-07-24 | $7.59 | $7.66 | $7.57 | $7.64 | $7.39 | 5,472,430 |
2019-07-23 | $7.48 | $7.60 | $7.47 | $7.59 | $7.34 | 4,160,900 |
2019-07-22 | $7.60 | $7.60 | $7.41 | $7.46 | $7.22 | 5,410,400 |
2019-07-19 | $7.55 | $7.65 | $7.52 | $7.59 | $7.34 | 4,598,700 |
2019-07-18 | $7.58 | $7.59 | $7.48 | $7.51 | $7.27 | 3,955,100 |
2019-07-17 | $7.60 | $7.67 | $7.56 | $7.62 | $7.37 | 4,675,610 |
2019-07-16 | $7.52 | $7.63 | $7.52 | $7.58 | $7.33 | 4,388,500 |
2019-07-15 | $7.46 | $7.60 | $7.31 | $7.54 | $7.29 | 7,776,600 |
2019-07-12 | $7.45 | $7.46 | $7.36 | $7.46 | $7.22 | 4,301,180 |
2019-07-11 | $7.50 | $7.53 | $7.40 | $7.42 | $7.18 | 5,096,320 |
2019-07-10 | $7.60 | $7.60 | $7.43 | $7.45 | $7.21 | 5,066,740 |
2019-07-09 | $7.52 | $7.58 | $7.50 | $7.54 | $7.29 | 4,511,630 |
2019-07-08 | $7.85 | $7.85 | $7.50 | $7.53 | $7.28 | 10,989,940 |
2019-07-05 | $7.84 | $7.90 | $7.81 | $7.85 | $7.59 | 4,882,200 |
2019-07-04 | $7.77 | $7.92 | $7.77 | $7.87 | $7.61 | 10,854,040 |
2019-07-03 | $7.81 | $7.83 | $7.71 | $7.77 | $7.52 | 8,880,910 |
2019-07-02 | $7.95 | $7.95 | $7.82 | $7.87 | $7.61 | 11,750,340 |
2019-07-01 | $7.89 | $7.95 | $7.85 | $7.95 | $7.69 | 14,657,840 |
2019-06-28 | $7.92 | $7.92 | $7.74 | $7.78 | $7.53 | 8,697,760 |
2019-06-27 | $7.92 | $7.98 | $7.88 | $7.90 | $7.64 | 8,920,000 |
2019-06-26 | $7.92 | $7.98 | $7.88 | $7.90 | $7.64 | 7,763,740 |
2019-06-25 | $8.06 | $8.08 | $7.86 | $7.92 | $7.66 | 11,711,030 |
2019-06-24 | $8.20 | $8.20 | $8.03 | $8.08 | $7.82 | 13,017,940 |
2019-06-21 | $8.08 | $8.21 | $8.08 | $8.19 | $7.92 | 19,003,900 |
2019-06-20 | $7.96 | $8.10 | $7.91 | $8.08 | $7.82 | 15,816,350 |
2019-06-19 | $8.18 | $8.24 | $7.98 | $7.99 | $7.73 | 14,195,750 |
2019-06-18 | $8.03 | $8.06 | $7.86 | $8.00 | $7.74 | 7,713,390 |
2019-06-17 | $7.83 | $8.09 | $7.82 | $7.98 | $7.72 | 10,652,260 |
2019-06-14 | $8.05 | $8.07 | $7.82 | $7.82 | $7.57 | 15,129,010 |
2019-06-13 | $7.84 | $8.21 | $7.76 | $8.09 | $7.83 | 20,682,170 |
2019-06-12 | $7.82 | $7.93 | $7.78 | $7.85 | $7.59 | 12,994,590 |
2019-06-11 | $7.57 | $7.90 | $7.57 | $7.85 | $7.59 | 16,167,490 |
2019-06-10 | $7.70 | $7.73 | $7.55 | $7.61 | $7.36 | 12,681,300 |
2019-06-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.52 | 0 |
2019-06-06 | $7.57 | $7.94 | $7.46 | $7.77 | $7.52 | 18,956,750 |
2019-06-05 | $7.62 | $7.66 | $7.55 | $7.57 | $7.32 | 6,608,720 |
2019-06-04 | $7.60 | $7.69 | $7.54 | $7.58 | $7.33 | 7,827,200 |
2019-06-03 | $7.70 | $7.72 | $7.59 | $7.60 | $7.35 | 7,825,810 |
2019-05-31 | $7.71 | $7.80 | $7.68 | $7.72 | $7.47 | 5,730,010 |
2019-05-30 | $7.71 | $7.74 | $7.57 | $7.67 | $7.42 | 5,671,360 |
2019-05-29 | $7.72 | $7.80 | $7.67 | $7.75 | $7.50 | 5,518,030 |
2019-05-28 | $7.70 | $7.78 | $7.67 | $7.69 | $7.44 | 5,686,980 |
2019-05-27 | $7.55 | $7.75 | $7.49 | $7.74 | $7.49 | 6,902,520 |
2019-05-24 | $7.58 | $7.68 | $7.51 | $7.51 | $7.27 | 6,602,000 |
2019-05-23 | $7.71 | $7.79 | $7.57 | $7.61 | $7.36 | 6,446,200 |
2019-05-22 | $8.00 | $8.00 | $7.69 | $7.77 | $7.52 | 9,125,410 |
2019-05-21 | $7.64 | $7.99 | $7.63 | $7.94 | $7.68 | 11,271,980 |
2019-05-20 | $7.80 | $7.81 | $7.36 | $7.64 | $7.39 | 11,987,470 |
2019-05-17 | $8.23 | $8.25 | $7.83 | $7.85 | $7.59 | 12,454,600 |
2019-05-16 | $8.18 | $8.26 | $8.11 | $8.19 | $7.92 | 8,970,700 |
2019-05-15 | $8.11 | $8.18 | $8.07 | $8.15 | $7.88 | 7,974,710 |
2019-05-14 | $8.02 | $8.22 | $7.97 | $8.05 | $7.79 | 8,143,650 |
2019-05-13 | $8.10 | $8.15 | $8.05 | $8.08 | $7.82 | 7,643,820 |
2019-05-10 | $7.88 | $8.20 | $7.88 | $8.17 | $7.90 | 15,430,400 |
2019-05-09 | $7.99 | $8.04 | $7.83 | $7.88 | $7.62 | 7,820,490 |
2019-05-08 | $7.83 | $8.08 | $7.73 | $8.00 | $7.74 | 9,316,930 |
2019-05-07 | $8.01 | $8.10 | $7.81 | $7.99 | $7.73 | 11,109,020 |
2019-05-06 | $8.66 | $8.67 | $8.00 | $8.00 | $7.74 | 17,883,800 |
2019-05-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.60 | 0 |
2019-05-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.60 | 0 |
2019-05-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.60 | 0 |
2019-04-30 | $8.79 | $8.92 | $8.74 | $8.89 | $8.60 | 7,691,800 |
2019-04-29 | $8.84 | $8.91 | $8.65 | $8.78 | $8.49 | 10,992,330 |
2019-04-26 | $8.81 | $8.93 | $8.75 | $8.75 | $8.46 | 9,477,090 |
2019-04-25 | $9.28 | $9.29 | $8.81 | $8.84 | $8.55 | 13,790,750 |
2019-04-24 | $9.17 | $9.30 | $9.05 | $9.29 | $8.99 | 8,933,400 |
2019-04-23 | $9.43 | $9.45 | $9.14 | $9.15 | $8.85 | 14,824,500 |
2019-04-22 | $9.68 | $9.75 | $9.41 | $9.43 | $9.12 | 13,953,190 |
2019-04-19 | $9.66 | $9.73 | $9.55 | $9.64 | $9.33 | 12,274,900 |
2019-04-18 | $9.74 | $9.74 | $9.60 | $9.62 | $9.31 | 12,289,030 |
2019-04-17 | $9.76 | $9.88 | $9.71 | $9.72 | $9.40 | 15,032,120 |
2019-04-16 | $9.64 | $9.81 | $9.48 | $9.81 | $9.49 | 14,790,980 |
2019-04-15 | $10.05 | $10.15 | $9.61 | $9.64 | $9.33 | 27,021,300 |
2019-04-12 | $9.55 | $9.89 | $9.51 | $9.89 | $9.57 | 26,965,090 |
2019-04-11 | $9.64 | $9.85 | $9.55 | $9.56 | $9.25 | 17,950,900 |
2019-04-10 | $9.62 | $9.79 | $9.57 | $9.69 | $9.37 | 16,410,100 |
2019-04-09 | $9.90 | $9.90 | $9.65 | $9.75 | $9.43 | 24,303,780 |
2019-04-08 | $9.84 | $10.29 | $9.80 | $9.98 | $9.65 | 47,138,290 |
2019-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.56 | 0 |
2019-04-04 | $9.96 | $10.08 | $9.82 | $9.88 | $9.56 | 31,861,940 |
2019-04-03 | $9.99 | $9.99 | $9.72 | $9.96 | $9.64 | 41,016,590 |
2019-04-02 | $9.81 | $10.19 | $9.73 | $9.85 | $9.53 | 63,972,660 |
2019-04-01 | $9.09 | $9.91 | $9.09 | $9.62 | $9.31 | 58,122,310 |
2019-03-29 | $8.70 | $9.02 | $8.69 | $9.01 | $8.72 | 17,403,660 |
2019-03-28 | $8.88 | $8.92 | $8.65 | $8.67 | $8.39 | 16,217,390 |
2019-03-27 | $9.19 | $9.23 | $8.79 | $8.93 | $8.64 | 21,033,670 |
2019-03-26 | $9.50 | $9.52 | $9.03 | $9.18 | $8.88 | 29,768,490 |
2019-03-25 | $9.37 | $9.86 | $9.37 | $9.57 | $9.26 | 48,000,590 |
2019-03-22 | $9.26 | $9.42 | $9.16 | $9.36 | $9.06 | 21,597,030 |
2019-03-21 | $9.33 | $9.65 | $9.15 | $9.43 | $9.12 | 39,155,960 |
2019-03-20 | $9.38 | $9.42 | $9.12 | $9.25 | $8.95 | 37,834,620 |
2019-03-19 | $9.87 | $9.87 | $9.45 | $9.47 | $9.16 | 71,844,110 |
2019-03-18 | $8.84 | $8.99 | $8.69 | $8.97 | $8.68 | 20,304,910 |
2019-03-15 | $8.61 | $8.83 | $8.59 | $8.72 | $8.44 | 15,998,670 |
2019-03-14 | $8.87 | $8.98 | $8.51 | $8.58 | $8.30 | 22,996,400 |
2019-03-13 | $9.20 | $9.28 | $8.90 | $8.98 | $8.69 | 28,524,480 |
2019-03-12 | $9.10 | $9.59 | $9.01 | $9.36 | $9.06 | 43,143,440 |
2019-03-11 | $8.76 | $9.10 | $8.68 | $9.09 | $8.79 | 29,942,100 |
2019-03-08 | $9.10 | $9.32 | $8.70 | $8.73 | $8.45 | 47,971,880 |
2019-03-07 | $9.20 | $10.00 | $9.13 | $9.45 | $9.14 | 84,732,410 |
2019-03-06 | $8.31 | $9.13 | $8.31 | $9.13 | $8.83 | 71,876,410 |
2019-03-05 | $8.03 | $8.36 | $7.97 | $8.30 | $8.03 | 32,041,320 |
2019-03-04 | $8.11 | $8.25 | $8.02 | $8.10 | $7.84 | 31,367,920 |
2019-03-01 | $7.94 | $7.98 | $7.80 | $7.96 | $7.70 | 18,595,730 |
2019-02-28 | $7.90 | $8.03 | $7.80 | $7.94 | $7.68 | 18,675,880 |
2019-02-27 | $7.92 | $8.13 | $7.81 | $7.91 | $7.65 | 27,892,710 |
2019-02-26 | $7.70 | $8.27 | $7.60 | $7.95 | $7.69 | 45,317,590 |
2019-02-25 | $7.71 | $7.79 | $7.45 | $7.78 | $7.53 | 40,135,170 |
2019-02-22 | $7.29 | $7.41 | $7.24 | $7.39 | $7.15 | 13,589,330 |
2019-02-21 | $7.36 | $7.43 | $7.27 | $7.29 | $7.05 | 13,980,220 |
2019-02-20 | $7.38 | $7.47 | $7.28 | $7.37 | $7.13 | 12,350,100 |
2019-02-19 | $7.41 | $7.51 | $7.32 | $7.38 | $7.14 | 16,664,670 |
2019-02-18 | $7.28 | $7.45 | $7.25 | $7.41 | $7.17 | 19,888,640 |
2019-02-15 | $7.28 | $7.41 | $7.25 | $7.28 | $7.04 | 19,541,450 |
2019-02-14 | $7.14 | $7.39 | $7.09 | $7.34 | $7.10 | 23,633,690 |
2019-02-13 | $7.07 | $7.31 | $6.97 | $7.18 | $6.95 | 23,920,650 |
2019-02-12 | $6.99 | $7.04 | $6.92 | $7.02 | $6.79 | 10,969,910 |
2019-02-11 | $6.89 | $6.99 | $6.86 | $6.97 | $6.74 | 10,173,660 |
2019-02-08 | $6.90 | $6.90 | $6.90 | $6.90 | $6.68 | 0 |
2019-02-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.68 | 0 |
2019-02-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.68 | 0 |
2019-02-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.68 | 0 |
2019-02-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.68 | 0 |
2019-02-01 | $6.83 | $6.92 | $6.78 | $6.90 | $6.68 | 8,016,880 |
2019-01-31 | $7.14 | $7.20 | $6.72 | $6.80 | $6.58 | 19,319,440 |
2019-01-30 | $7.07 | $7.32 | $6.96 | $7.22 | $6.98 | 18,918,260 |
2019-01-29 | $6.89 | $7.16 | $6.81 | $7.14 | $6.91 | 21,568,750 |
2019-01-28 | $6.81 | $7.07 | $6.81 | $6.95 | $6.72 | 17,108,440 |
2019-01-25 | $6.80 | $6.86 | $6.74 | $6.79 | $6.57 | 6,254,340 |
2019-01-24 | $6.85 | $6.90 | $6.78 | $6.81 | $6.59 | 6,140,660 |
2019-01-23 | $6.75 | $6.89 | $6.73 | $6.86 | $6.64 | 5,833,220 |
2019-01-22 | $6.74 | $6.81 | $6.70 | $6.79 | $6.57 | 6,478,040 |
2019-01-21 | $6.72 | $6.83 | $6.68 | $6.77 | $6.55 | 7,634,350 |
2019-01-18 | $6.80 | $6.86 | $6.65 | $6.75 | $6.53 | 12,256,730 |
2019-01-17 | $6.96 | $6.99 | $6.74 | $6.78 | $6.56 | 8,519,960 |
2019-01-16 | $7.00 | $7.02 | $6.96 | $6.96 | $6.73 | 4,689,110 |
2019-01-15 | $6.93 | $7.02 | $6.93 | $7.00 | $6.77 | 5,780,860 |
2019-01-14 | $7.00 | $7.06 | $6.92 | $6.94 | $6.71 | 10,881,660 |
2019-01-11 | $6.98 | $7.03 | $6.92 | $7.01 | $6.78 | 4,162,250 |
2019-01-10 | $6.96 | $7.05 | $6.91 | $6.94 | $6.71 | 9,578,100 |
2019-01-09 | $7.07 | $7.09 | $6.94 | $6.95 | $6.72 | 12,579,770 |
2019-01-08 | $7.11 | $7.14 | $7.01 | $7.05 | $6.82 | 9,004,250 |
2019-01-07 | $6.86 | $7.22 | $6.76 | $7.11 | $6.88 | 22,846,230 |
2019-01-04 | $6.48 | $6.96 | $6.40 | $6.83 | $6.61 | 13,180,330 |
2019-01-03 | $6.59 | $6.66 | $6.52 | $6.58 | $6.37 | 3,294,440 |
2019-01-02 | $6.59 | $6.65 | $6.52 | $6.55 | $6.34 | 2,803,670 |
2019-01-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.32 | 0 |
2018-12-31 | $6.53 | $6.53 | $6.53 | $6.53 | $6.32 | 0 |
2018-12-28 | $6.48 | $6.58 | $6.42 | $6.53 | $6.32 | 4,532,460 |
2018-12-27 | $6.66 | $6.74 | $6.42 | $6.44 | $6.23 | 5,872,120 |
2018-12-26 | $6.55 | $6.64 | $6.51 | $6.57 | $6.36 | 6,280,670 |
2018-12-25 | $6.90 | $6.90 | $6.49 | $6.57 | $6.36 | 14,445,970 |
2018-12-24 | $6.98 | $7.03 | $6.93 | $6.95 | $6.72 | 3,563,130 |
2018-12-21 | $7.00 | $7.02 | $6.85 | $7.00 | $6.77 | 6,154,470 |
2018-12-20 | $6.98 | $7.02 | $6.93 | $7.00 | $6.77 | 4,583,110 |
2018-12-19 | $7.11 | $7.15 | $6.96 | $6.99 | $6.76 | 6,410,670 |
2018-12-18 | $7.20 | $7.24 | $7.03 | $7.12 | $6.89 | 10,167,150 |
2018-12-17 | $7.32 | $7.32 | $7.12 | $7.23 | $6.99 | 7,991,330 |
2018-12-14 | $7.57 | $7.60 | $7.31 | $7.35 | $7.11 | 12,111,720 |
2018-12-13 | $7.33 | $7.65 | $7.29 | $7.59 | $7.34 | 19,649,470 |
2018-12-12 | $7.47 | $7.53 | $7.29 | $7.34 | $7.10 | 7,086,150 |
2018-12-11 | $7.37 | $7.63 | $7.36 | $7.46 | $7.22 | 7,816,130 |
2018-12-10 | $7.33 | $7.44 | $7.28 | $7.37 | $7.13 | 6,825,120 |
2018-12-07 | $7.31 | $7.46 | $7.31 | $7.38 | $7.14 | 4,827,060 |
2018-12-06 | $7.48 | $7.53 | $7.33 | $7.36 | $7.12 | 7,751,320 |
2018-12-05 | $7.40 | $7.53 | $7.35 | $7.50 | $7.26 | 9,493,080 |
2018-12-04 | $7.46 | $7.58 | $7.38 | $7.53 | $7.28 | 13,501,990 |
2018-12-03 | $7.60 | $7.65 | $7.43 | $7.52 | $7.28 | 28,568,380 |
2018-11-30 | $7.18 | $7.58 | $7.03 | $7.58 | $7.33 | 21,062,370 |
2018-11-29 | $7.08 | $7.60 | $7.05 | $7.26 | $7.02 | 23,414,890 |
2018-11-28 | $7.13 | $7.18 | $7.00 | $7.02 | $6.79 | 9,049,820 |
2018-11-27 | $7.21 | $7.26 | $7.10 | $7.16 | $6.93 | 5,506,660 |
2018-11-26 | $6.91 | $7.17 | $6.91 | $7.15 | $6.92 | 6,726,480 |
2018-11-23 | $7.28 | $7.37 | $6.95 | $6.96 | $6.73 | 7,952,360 |
2018-11-22 | $7.29 | $7.46 | $7.26 | $7.28 | $7.04 | 7,148,770 |
2018-11-21 | $7.17 | $7.39 | $7.13 | $7.26 | $7.02 | 8,134,400 |
2018-11-20 | $7.45 | $7.56 | $7.24 | $7.25 | $7.01 | 9,387,820 |
2018-11-19 | $7.53 | $7.71 | $7.44 | $7.52 | $7.28 | 9,167,870 |
2018-11-16 | $7.47 | $7.65 | $7.45 | $7.54 | $7.29 | 8,638,480 |
2018-11-15 | $7.29 | $7.62 | $7.29 | $7.49 | $7.25 | 9,731,380 |
2018-11-14 | $7.45 | $7.51 | $7.31 | $7.32 | $7.08 | 6,543,780 |
2018-11-13 | $7.18 | $7.54 | $7.18 | $7.43 | $7.19 | 9,954,060 |
2018-11-12 | $7.12 | $7.38 | $7.10 | $7.27 | $7.03 | 8,602,490 |
2018-11-09 | $7.15 | $7.18 | $7.08 | $7.12 | $6.89 | 3,571,010 |
2018-11-08 | $7.19 | $7.28 | $7.14 | $7.15 | $6.92 | 7,300,230 |
2018-11-07 | $7.13 | $7.24 | $7.06 | $7.15 | $6.92 | 11,174,650 |
2018-11-06 | $7.08 | $7.15 | $6.99 | $7.14 | $6.91 | 11,027,520 |
2018-11-05 | $7.30 | $7.30 | $7.10 | $7.16 | $6.93 | 23,178,220 |
2018-11-02 | $7.16 | $7.44 | $7.05 | $7.40 | $7.16 | 22,143,140 |
2018-11-01 | $7.06 | $7.32 | $6.94 | $7.11 | $6.88 | 26,918,990 |
2018-10-31 | $6.37 | $6.99 | $6.37 | $6.99 | $6.76 | 20,533,140 |
2018-10-30 | $6.29 | $6.40 | $6.18 | $6.35 | $6.14 | 4,606,900 |
2018-10-29 | $6.38 | $6.38 | $6.22 | $6.29 | $6.09 | 2,998,800 |
2018-10-26 | $6.29 | $6.44 | $6.28 | $6.32 | $6.11 | 4,225,220 |
2018-10-25 | $6.19 | $6.28 | $6.11 | $6.28 | $6.08 | 3,373,840 |
2018-10-24 | $6.29 | $6.41 | $6.27 | $6.32 | $6.11 | 4,271,880 |
2018-10-23 | $6.45 | $6.47 | $6.26 | $6.28 | $6.08 | 4,426,940 |
2018-10-22 | $6.21 | $6.51 | $6.20 | $6.43 | $6.22 | 7,016,350 |
2018-10-19 | $6.01 | $6.17 | $5.90 | $6.16 | $5.96 | 4,700,650 |
2018-10-18 | $6.06 | $6.12 | $5.97 | $6.02 | $5.82 | 3,113,530 |
2018-10-17 | $6.10 | $6.20 | $6.01 | $6.12 | $5.92 | 3,686,070 |
2018-10-16 | $6.26 | $6.35 | $5.96 | $6.05 | $5.85 | 5,135,520 |
2018-10-15 | $6.42 | $6.49 | $6.23 | $6.26 | $6.06 | 5,166,850 |
2018-10-12 | $6.75 | $6.77 | $6.12 | $6.42 | $6.21 | 9,430,630 |
2018-10-11 | $7.30 | $7.33 | $6.78 | $6.79 | $6.57 | 9,840,680 |
2018-10-10 | $7.54 | $7.64 | $7.48 | $7.53 | $7.28 | 2,874,640 |
2018-10-09 | $7.56 | $7.59 | $7.51 | $7.54 | $7.29 | 2,295,840 |
2018-10-08 | $7.75 | $7.78 | $7.50 | $7.56 | $7.31 | 6,127,650 |
2018-10-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
2018-10-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
2018-10-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
2018-10-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
2018-10-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.50 | 0 |
2018-09-28 | $7.67 | $7.80 | $7.62 | $7.75 | $7.50 | 5,080,250 |
2018-09-27 | $7.81 | $7.82 | $7.65 | $7.65 | $7.40 | 5,368,340 |
2018-09-26 | $7.81 | $7.87 | $7.76 | $7.79 | $7.54 | 7,311,420 |
2018-09-25 | $7.76 | $7.83 | $7.76 | $7.80 | $7.55 | 9,640,800 |
2018-09-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.51 | 0 |
2018-09-21 | $7.73 | $7.89 | $7.72 | $7.76 | $7.51 | 14,606,510 |
2018-09-20 | $7.77 | $7.85 | $7.71 | $7.73 | $7.48 | 6,884,840 |
2018-09-19 | $7.75 | $7.92 | $7.73 | $7.81 | $7.56 | 9,662,330 |
2018-09-18 | $7.56 | $7.82 | $7.56 | $7.79 | $7.54 | 4,219,740 |
2018-09-17 | $7.77 | $7.80 | $7.60 | $7.62 | $7.37 | 3,549,850 |
2018-09-14 | $7.80 | $7.84 | $7.74 | $7.78 | $7.53 | 1,761,010 |
2018-09-13 | $7.84 | $7.86 | $7.75 | $7.82 | $7.57 | 1,741,860 |
2018-09-12 | $7.76 | $7.86 | $7.68 | $7.79 | $7.54 | 1,950,400 |
2018-09-11 | $7.71 | $7.80 | $7.65 | $7.79 | $7.54 | 2,582,280 |
2018-09-10 | $7.74 | $7.83 | $7.70 | $7.73 | $7.48 | 1,776,010 |
2018-09-07 | $7.72 | $7.83 | $7.72 | $7.77 | $7.52 | 1,969,490 |
2018-09-06 | $7.72 | $7.84 | $7.71 | $7.73 | $7.48 | 2,429,680 |
2018-09-05 | $7.92 | $7.92 | $7.75 | $7.77 | $7.52 | 3,101,550 |
2018-09-04 | $7.80 | $7.94 | $7.75 | $7.92 | $7.66 | 3,147,060 |
2018-09-03 | $7.75 | $7.84 | $7.69 | $7.84 | $7.58 | 2,569,180 |
2018-08-31 | $7.89 | $7.93 | $7.77 | $7.77 | $7.52 | 4,354,330 |
2018-08-30 | $8.06 | $8.09 | $7.89 | $7.89 | $7.63 | 5,592,730 |
2018-08-29 | $8.08 | $8.14 | $8.00 | $8.04 | $7.78 | 4,562,230 |
2018-08-28 | $8.05 | $8.07 | $8.02 | $8.06 | $7.80 | 3,249,040 |
2018-08-27 | $7.92 | $8.06 | $7.92 | $8.03 | $7.77 | 4,954,320 |
2018-08-24 | $8.05 | $8.06 | $7.87 | $7.93 | $7.67 | 4,805,300 |
2018-08-23 | $8.04 | $8.16 | $7.94 | $8.06 | $7.80 | 4,402,990 |
2018-08-22 | $8.19 | $8.19 | $8.02 | $8.04 | $7.78 | 3,577,520 |
2018-08-21 | $8.18 | $8.22 | $8.12 | $8.18 | $7.91 | 4,032,200 |
2018-08-20 | $7.94 | $8.18 | $7.80 | $8.18 | $7.91 | 8,312,840 |
2018-08-17 | $8.15 | $8.20 | $7.91 | $7.94 | $7.68 | 6,012,860 |
2018-08-16 | $8.20 | $8.20 | $8.01 | $8.10 | $7.84 | 9,031,030 |
2018-08-15 | $8.16 | $8.34 | $8.12 | $8.30 | $8.03 | 14,069,480 |
2018-08-14 | $8.04 | $8.22 | $8.04 | $8.18 | $7.91 | 9,704,350 |
2018-08-13 | $8.01 | $8.04 | $7.85 | $7.99 | $7.73 | 4,475,360 |
2018-08-10 | $8.02 | $8.19 | $8.01 | $8.07 | $7.81 | 5,666,150 |
2018-08-09 | $7.84 | $8.09 | $7.82 | $8.02 | $7.76 | 6,758,700 |
2018-08-08 | $7.87 | $8.28 | $7.81 | $7.92 | $7.66 | 10,184,440 |
2018-08-07 | $7.59 | $7.86 | $7.56 | $7.86 | $7.60 | 5,020,810 |
2018-08-06 | $7.67 | $7.76 | $7.54 | $7.59 | $7.34 | 3,167,640 |
2018-08-03 | $7.80 | $7.81 | $7.68 | $7.69 | $7.44 | 2,608,530 |
2018-08-02 | $7.89 | $7.90 | $7.57 | $7.75 | $7.50 | 4,952,520 |
2018-08-01 | $8.08 | $8.17 | $7.90 | $7.91 | $7.65 | 5,328,740 |
2018-07-31 | $8.20 | $8.23 | $7.99 | $8.08 | $7.82 | 6,609,200 |
2018-07-30 | $8.10 | $8.41 | $8.07 | $8.24 | $7.97 | 11,146,370 |
2018-07-27 | $8.15 | $8.23 | $8.10 | $8.12 | $7.86 | 4,609,670 |
2018-07-26 | $8.09 | $8.25 | $8.09 | $8.15 | $7.88 | 5,075,310 |
2018-07-25 | $8.21 | $8.23 | $8.08 | $8.13 | $7.87 | 7,226,160 |
2018-07-24 | $7.92 | $8.28 | $7.90 | $8.24 | $7.97 | 13,172,700 |
2018-07-23 | $7.77 | $7.97 | $7.73 | $7.92 | $7.66 | 6,880,400 |
2018-07-20 | $7.72 | $7.79 | $7.63 | $7.77 | $7.52 | 2,855,400 |
2018-07-19 | $7.75 | $7.79 | $7.67 | $7.69 | $7.44 | 2,273,100 |
2018-07-18 | $7.76 | $7.84 | $7.74 | $7.75 | $7.50 | 2,872,400 |
2018-07-17 | $7.79 | $7.79 | $7.67 | $7.72 | $7.47 | 2,301,600 |
2018-07-16 | $7.80 | $7.87 | $7.78 | $7.85 | $7.55 | 2,338,200 |
2018-07-13 | $7.80 | $7.85 | $7.75 | $7.81 | $7.51 | 2,987,300 |
2018-07-12 | $7.65 | $7.84 | $7.65 | $7.79 | $7.49 | 3,131,960 |
2018-07-11 | $7.83 | $7.83 | $7.57 | $7.66 | $7.36 | 3,548,850 |
2018-07-10 | $7.89 | $7.95 | $7.86 | $7.92 | $7.61 | 2,373,710 |
2018-07-09 | $7.90 | $7.90 | $7.81 | $7.90 | $7.59 | 2,682,100 |
2018-07-06 | $7.86 | $7.92 | $7.70 | $7.83 | $7.53 | 4,752,800 |
2018-07-05 | $7.72 | $7.94 | $7.63 | $7.93 | $7.62 | 9,457,530 |
2018-07-04 | $7.71 | $8.16 | $7.62 | $7.81 | $7.51 | 7,736,590 |
2018-07-03 | $7.66 | $7.73 | $7.60 | $7.72 | $7.42 | 4,177,600 |
2018-07-02 | $7.88 | $7.90 | $7.58 | $7.66 | $7.36 | 4,949,880 |
2018-06-29 | $7.82 | $7.92 | $7.75 | $7.90 | $7.59 | 4,580,540 |
2018-06-28 | $7.95 | $8.01 | $7.80 | $7.82 | $7.52 | 3,970,000 |
2018-06-27 | $8.02 | $8.05 | $7.94 | $8.00 | $7.69 | 2,729,600 |
2018-06-26 | $7.96 | $8.05 | $7.80 | $8.01 | $7.70 | 4,717,630 |
2018-06-25 | $8.19 | $8.28 | $7.96 | $7.99 | $7.68 | 3,915,400 |
2018-06-22 | $8.13 | $8.25 | $8.00 | $8.20 | $7.88 | 4,398,600 |
2018-06-21 | $8.58 | $8.59 | $8.20 | $8.24 | $7.92 | 6,194,940 |
2018-06-20 | $8.58 | $8.70 | $8.50 | $8.64 | $8.30 | 6,056,060 |
2018-06-19 | $8.47 | $8.63 | $8.34 | $8.62 | $8.29 | 18,886,070 |
2018-06-18 | $8.49 | $8.49 | $8.49 | $8.49 | $8.16 | 0 |
2018-06-15 | $8.44 | $8.50 | $8.27 | $8.49 | $8.16 | 6,443,540 |
2018-06-14 | $8.45 | $8.50 | $8.40 | $8.46 | $8.13 | 3,638,900 |
2018-06-13 | $8.51 | $8.55 | $8.30 | $8.52 | $8.19 | 3,978,430 |
2018-06-12 | $8.43 | $8.65 | $8.39 | $8.54 | $8.21 | 4,783,420 |
2018-06-11 | $8.50 | $8.53 | $8.37 | $8.41 | $8.08 | 3,779,980 |
2018-06-08 | $8.76 | $8.82 | $8.48 | $8.54 | $8.21 | 6,909,080 |
2018-06-07 | $8.84 | $8.84 | $8.77 | $8.78 | $8.44 | 2,332,230 |
2018-06-06 | $8.84 | $8.94 | $8.78 | $8.83 | $8.49 | 3,324,450 |
2018-06-05 | $8.81 | $8.84 | $8.79 | $8.84 | $8.50 | 2,615,590 |
2018-06-04 | $8.85 | $8.85 | $8.78 | $8.81 | $8.47 | 1,825,650 |
2018-06-01 | $8.85 | $8.89 | $8.77 | $8.81 | $8.47 | 2,872,510 |
2018-05-31 | $8.84 | $8.95 | $8.79 | $8.85 | $8.51 | 3,544,590 |
2018-05-30 | $9.04 | $9.04 | $8.77 | $8.79 | $8.45 | 5,138,050 |
2018-05-29 | $9.05 | $9.11 | $8.99 | $9.10 | $8.75 | 4,649,150 |
2018-05-28 | $9.11 | $9.14 | $9.05 | $9.06 | $8.71 | 3,035,950 |
2018-05-25 | $9.12 | $9.19 | $9.06 | $9.17 | $8.81 | 3,996,280 |
2018-05-24 | $9.17 | $9.21 | $9.11 | $9.12 | $8.77 | 3,172,850 |
2018-05-23 | $9.28 | $9.28 | $9.17 | $9.17 | $8.81 | 3,756,940 |
2018-05-22 | $9.30 | $9.30 | $9.22 | $9.28 | $8.92 | 3,658,130 |
2018-05-21 | $9.29 | $9.31 | $9.24 | $9.29 | $8.93 | 5,131,910 |
2018-05-18 | $9.16 | $9.23 | $9.09 | $9.21 | $8.85 | 3,572,930 |
2018-05-17 | $9.15 | $9.21 | $9.11 | $9.14 | $8.79 | 3,349,330 |
2018-05-16 | $9.27 | $9.29 | $9.14 | $9.18 | $8.82 | 6,136,630 |
2018-05-15 | $9.14 | $9.44 | $9.13 | $9.33 | $8.97 | 11,937,220 |
2018-05-14 | $9.09 | $9.13 | $9.04 | $9.07 | $8.72 | 3,229,980 |
2018-05-11 | $9.19 | $9.22 | $9.10 | $9.11 | $8.76 | 3,413,910 |
2018-05-10 | $9.20 | $9.22 | $9.11 | $9.16 | $8.80 | 3,935,440 |
2018-05-09 | $9.15 | $9.20 | $9.12 | $9.19 | $8.83 | 3,559,450 |
2018-05-08 | $9.14 | $9.23 | $9.14 | $9.16 | $8.80 | 3,485,430 |
2018-05-07 | $9.06 | $9.15 | $9.06 | $9.14 | $8.79 | 2,732,530 |
2018-05-04 | $9.15 | $9.15 | $9.05 | $9.05 | $8.70 | 3,183,120 |
2018-05-03 | $9.11 | $9.19 | $9.05 | $9.15 | $8.79 | 3,456,920 |
2018-05-02 | $9.29 | $9.32 | $9.09 | $9.11 | $8.76 | 3,770,090 |
2018-05-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.96 | 0 |
2018-04-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.96 | 0 |
2018-04-27 | $9.25 | $9.34 | $9.11 | $9.32 | $8.96 | 5,101,890 |
2018-04-26 | $9.32 | $9.47 | $9.16 | $9.25 | $8.89 | 7,655,850 |
2018-04-25 | $9.32 | $9.33 | $9.20 | $9.25 | $8.89 | 3,460,920 |
2018-04-24 | $9.10 | $9.33 | $9.10 | $9.32 | $8.96 | 6,824,000 |
2018-04-23 | $9.15 | $9.20 | $9.01 | $9.11 | $8.76 | 5,403,370 |
2018-04-20 | $9.20 | $9.21 | $8.94 | $9.18 | $8.82 | 7,728,950 |
2018-04-19 | $9.14 | $9.19 | $9.06 | $9.18 | $8.82 | 4,145,680 |
2018-04-18 | $9.12 | $9.23 | $8.96 | $9.12 | $8.77 | 5,632,770 |
2018-04-17 | $9.36 | $9.38 | $9.08 | $9.09 | $8.74 | 6,093,800 |
2018-04-16 | $9.40 | $9.42 | $9.28 | $9.38 | $9.02 | 6,212,050 |
2018-04-13 | $9.50 | $9.57 | $9.42 | $9.44 | $9.07 | 4,549,750 |
2018-04-12 | $9.51 | $9.62 | $9.42 | $9.54 | $9.17 | 7,343,580 |
2018-04-11 | $9.45 | $9.55 | $9.45 | $9.53 | $9.16 | 6,149,680 |
2018-04-10 | $9.41 | $9.47 | $9.37 | $9.46 | $9.09 | 5,589,280 |
2018-04-09 | $9.42 | $9.48 | $9.30 | $9.39 | $9.03 | 5,269,750 |
2018-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.08 | 0 |
2018-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.08 | 0 |
2018-04-04 | $9.44 | $9.65 | $9.39 | $9.45 | $9.08 | 7,403,810 |
2018-04-03 | $9.65 | $9.65 | $9.42 | $9.43 | $9.06 | 9,612,980 |
2018-04-02 | $9.71 | $9.81 | $9.67 | $9.71 | $9.33 | 7,499,800 |
2018-03-30 | $9.78 | $9.86 | $9.72 | $9.75 | $9.37 | 9,542,550 |
2018-03-29 | $9.89 | $9.98 | $9.75 | $9.77 | $9.39 | 14,504,380 |
2018-03-28 | $9.80 | $9.89 | $9.74 | $9.88 | $9.50 | 10,543,740 |
2018-03-27 | $9.68 | $9.89 | $9.68 | $9.88 | $9.50 | 14,559,420 |
2018-03-26 | $9.59 | $9.65 | $9.38 | $9.64 | $9.27 | 8,730,410 |
2018-03-23 | $9.50 | $9.77 | $9.34 | $9.74 | $9.36 | 26,742,220 |
2018-03-22 | $9.70 | $9.80 | $9.57 | $9.74 | $9.36 | 9,497,790 |
2018-03-21 | $9.60 | $9.82 | $9.58 | $9.70 | $9.32 | 11,517,880 |
2018-03-20 | $9.51 | $9.90 | $9.40 | $9.69 | $9.31 | 11,692,190 |
2018-03-19 | $9.62 | $9.64 | $9.52 | $9.56 | $9.19 | 5,975,470 |
2018-03-16 | $9.85 | $9.85 | $9.62 | $9.64 | $9.27 | 7,661,970 |
2018-03-15 | $9.66 | $9.85 | $9.52 | $9.77 | $9.39 | 13,041,200 |
2018-03-14 | $9.66 | $9.85 | $9.66 | $9.70 | $9.32 | 12,586,430 |
2018-03-13 | $9.66 | $9.73 | $9.58 | $9.60 | $9.23 | 7,714,800 |
2018-03-12 | $9.67 | $9.72 | $9.58 | $9.68 | $9.30 | 10,480,540 |
2018-03-09 | $9.52 | $9.65 | $9.45 | $9.62 | $9.25 | 9,431,200 |
2018-03-08 | $9.43 | $9.51 | $9.42 | $9.49 | $9.12 | 4,689,950 |
2018-03-07 | $9.53 | $9.55 | $9.43 | $9.43 | $9.06 | 5,798,750 |
2018-03-06 | $9.40 | $9.54 | $9.38 | $9.53 | $9.16 | 8,034,750 |
2018-03-05 | $9.40 | $9.45 | $9.37 | $9.41 | $9.04 | 3,919,280 |
2018-03-02 | $9.48 | $9.48 | $9.36 | $9.38 | $9.02 | 6,196,860 |
2018-03-01 | $9.45 | $9.56 | $9.39 | $9.52 | $9.15 | 6,516,550 |
2018-02-28 | $9.47 | $9.70 | $9.26 | $9.55 | $9.18 | 11,320,050 |
2018-02-27 | $9.38 | $9.76 | $9.29 | $9.55 | $9.18 | 12,360,310 |
2018-02-26 | $9.29 | $9.39 | $9.20 | $9.38 | $9.02 | 8,035,860 |
2018-02-23 | $9.15 | $9.28 | $9.12 | $9.27 | $8.91 | 6,152,300 |
2018-02-22 | $9.10 | $9.16 | $9.03 | $9.15 | $8.79 | 4,464,150 |
2018-02-21 | $9.02 | $9.02 | $9.02 | $9.02 | $8.67 | 0 |
2018-02-20 | $9.02 | $9.02 | $9.02 | $9.02 | $8.67 | 0 |
2018-02-19 | $9.02 | $9.02 | $9.02 | $9.02 | $8.67 | 0 |
2018-02-16 | $9.02 | $9.02 | $9.02 | $9.02 | $8.67 | 0 |
2018-02-15 | $9.02 | $9.02 | $9.02 | $9.02 | $8.67 | 0 |
2018-02-14 | $9.07 | $9.07 | $8.95 | $9.02 | $8.67 | 3,446,700 |
2018-02-13 | $9.02 | $9.16 | $9.00 | $9.01 | $8.66 | 5,813,920 |
2018-02-12 | $8.91 | $9.06 | $8.89 | $9.00 | $8.65 | 4,625,300 |
2018-02-09 | $9.00 | $9.12 | $8.72 | $8.85 | $8.51 | 10,847,400 |
2018-02-08 | $9.20 | $9.35 | $9.16 | $9.28 | $8.92 | 6,260,590 |
2018-02-07 | $9.32 | $9.47 | $8.90 | $9.20 | $8.84 | 10,871,000 |
2018-02-06 | $9.75 | $9.75 | $9.20 | $9.21 | $8.85 | 15,920,090 |
2018-02-05 | $9.80 | $10.00 | $9.72 | $9.90 | $9.52 | 8,270,750 |
2018-02-02 | $10.26 | $10.27 | $9.55 | $10.04 | $9.65 | 20,772,720 |
2018-02-01 | $11.05 | $11.20 | $10.60 | $10.61 | $10.20 | 28,559,000 |
2018-01-31 | $10.59 | $10.68 | $10.47 | $10.67 | $10.26 | 10,332,530 |
2018-01-30 | $10.83 | $10.83 | $10.60 | $10.68 | $10.27 | 10,882,090 |
2018-01-29 | $10.98 | $11.12 | $10.78 | $10.84 | $10.42 | 15,656,450 |
2018-01-26 | $10.97 | $11.02 | $10.85 | $10.98 | $10.55 | 18,253,140 |
2018-01-25 | $11.36 | $11.70 | $11.03 | $11.06 | $10.63 | 54,012,970 |
2018-01-24 | $10.76 | $10.93 | $10.69 | $10.84 | $10.42 | 12,877,660 |
2018-01-23 | $10.64 | $10.82 | $10.56 | $10.81 | $10.39 | 13,092,490 |
2018-01-22 | $10.69 | $10.69 | $10.47 | $10.65 | $10.24 | 8,106,330 |
2018-01-19 | $10.81 | $10.87 | $10.59 | $10.67 | $10.26 | 16,569,250 |
2018-01-18 | $10.77 | $10.95 | $10.57 | $10.88 | $10.46 | 22,451,460 |
2018-01-17 | $10.90 | $11.00 | $10.45 | $10.70 | $10.28 | 17,900,370 |
2018-01-16 | $10.18 | $10.45 | $10.18 | $10.43 | $10.03 | 6,952,480 |
2018-01-15 | $10.57 | $10.69 | $10.23 | $10.30 | $9.90 | 11,481,460 |
2018-01-12 | $10.75 | $10.85 | $10.54 | $10.57 | $10.16 | 11,046,450 |
2018-01-11 | $10.83 | $10.90 | $10.74 | $10.78 | $10.36 | 10,316,150 |
2018-01-10 | $11.00 | $11.33 | $10.82 | $10.90 | $10.48 | 15,382,060 |
2018-01-09 | $11.04 | $11.07 | $10.95 | $11.03 | $10.60 | 14,719,620 |
2018-01-08 | $11.00 | $11.11 | $10.70 | $11.10 | $10.67 | 20,857,810 |
2018-01-05 | $10.93 | $10.98 | $10.77 | $10.95 | $10.53 | 16,450,520 |
2018-01-04 | $10.71 | $11.05 | $10.66 | $10.90 | $10.48 | 23,771,660 |
2018-01-03 | $10.66 | $10.73 | $10.54 | $10.69 | $10.28 | 14,400,130 |
2018-01-02 | $10.26 | $10.57 | $10.23 | $10.54 | $10.13 | 12,531,030 |
2018-01-01 | $10.27 | $10.27 | $10.27 | $10.27 | $9.87 | 0 |
2017-12-29 | $10.31 | $10.35 | $10.10 | $10.27 | $9.87 | 10,385,800 |
2017-12-28 | $10.68 | $10.69 | $10.35 | $10.38 | $9.98 | 19,536,960 |
2017-12-27 | $10.76 | $11.03 | $10.69 | $10.76 | $10.34 | 14,830,900 |
2017-12-26 | $10.65 | $10.87 | $10.61 | $10.80 | $10.38 | 9,728,160 |
2017-12-25 | $10.87 | $10.97 | $10.66 | $10.67 | $10.26 | 11,630,940 |
2017-12-22 | $10.46 | $11.06 | $10.38 | $10.91 | $10.49 | 21,689,890 |
2017-12-21 | $10.46 | $10.58 | $10.34 | $10.54 | $10.13 | 8,432,400 |
2017-12-20 | $10.61 | $10.71 | $10.36 | $10.38 | $9.98 | 8,885,960 |
2017-12-19 | $10.62 | $10.88 | $10.62 | $10.67 | $10.26 | 9,291,080 |
2017-12-18 | $10.69 | $10.70 | $10.52 | $10.58 | $10.17 | 8,009,460 |
2017-12-15 | $10.74 | $10.76 | $10.59 | $10.68 | $10.27 | 9,826,890 |
2017-12-14 | $10.55 | $10.78 | $10.55 | $10.76 | $10.34 | 14,172,280 |
2017-12-13 | $10.50 | $10.70 | $10.41 | $10.65 | $10.24 | 12,388,510 |
2017-12-12 | $10.40 | $11.10 | $10.37 | $10.61 | $10.20 | 29,113,520 |
2017-12-11 | $10.40 | $10.49 | $10.25 | $10.45 | $10.04 | 17,009,800 |
2017-12-08 | $10.46 | $10.79 | $10.14 | $10.53 | $10.12 | 47,456,750 |
2017-12-07 | $9.43 | $10.45 | $9.39 | $10.45 | $10.04 | 20,894,510 |
2017-12-06 | $9.56 | $9.57 | $9.11 | $9.50 | $9.13 | 13,620,070 |
2017-12-05 | $10.08 | $10.10 | $9.51 | $9.63 | $9.26 | 15,882,970 |
2017-12-04 | $10.26 | $10.27 | $10.05 | $10.05 | $9.66 | 7,451,350 |
2017-12-01 | $10.31 | $10.33 | $10.17 | $10.26 | $9.86 | 5,608,890 |
2017-11-30 | $10.37 | $10.38 | $10.28 | $10.30 | $9.90 | 4,579,400 |
2017-11-29 | $10.34 | $10.42 | $10.24 | $10.34 | $9.94 | 6,037,570 |
2017-11-28 | $10.37 | $10.45 | $10.25 | $10.40 | $10.00 | 6,183,200 |
2017-11-27 | $10.47 | $10.66 | $10.36 | $10.38 | $9.98 | 4,376,010 |
2017-11-24 | $10.42 | $10.58 | $10.41 | $10.47 | $10.06 | 5,459,860 |
2017-11-23 | $10.84 | $10.86 | $10.53 | $10.53 | $10.12 | 7,869,230 |
2017-11-22 | $10.72 | $10.93 | $10.71 | $10.88 | $10.46 | 10,451,630 |
2017-11-21 | $10.87 | $10.97 | $10.60 | $10.73 | $10.31 | 7,306,480 |
2017-11-20 | $10.65 | $10.96 | $10.35 | $10.92 | $10.50 | 8,862,380 |
2017-11-17 | $10.90 | $11.00 | $10.66 | $10.70 | $10.28 | 10,381,940 |
2017-11-16 | $11.09 | $11.09 | $10.85 | $10.86 | $10.44 | 7,908,000 |
2017-11-15 | $11.13 | $11.17 | $11.02 | $11.03 | $10.60 | 7,481,490 |
2017-11-14 | $11.24 | $11.27 | $11.13 | $11.16 | $10.73 | 7,743,300 |
2017-11-13 | $11.32 | $11.37 | $11.24 | $11.26 | $10.82 | 6,733,840 |
2017-11-10 | $11.33 | $11.46 | $11.23 | $11.37 | $10.93 | 9,416,000 |
2017-11-09 | $11.28 | $11.67 | $11.22 | $11.42 | $10.98 | 10,402,120 |
2017-11-08 | $11.34 | $11.42 | $11.27 | $11.29 | $10.85 | 6,624,780 |
2017-11-07 | $11.27 | $11.39 | $11.20 | $11.36 | $10.92 | 7,474,890 |
2017-11-06 | $11.18 | $11.25 | $11.05 | $11.24 | $10.80 | 6,189,390 |
2017-11-03 | $11.43 | $11.48 | $11.10 | $11.18 | $10.75 | 11,273,970 |
2017-11-02 | $11.65 | $11.66 | $11.40 | $11.44 | $11.00 | 8,913,500 |
2017-11-01 | $11.46 | $11.70 | $11.43 | $11.68 | $11.23 | 11,671,500 |
2017-10-31 | $11.41 | $11.56 | $11.41 | $11.49 | $11.04 | 6,675,680 |
2017-10-30 | $11.71 | $11.78 | $11.36 | $11.48 | $11.03 | 10,842,940 |
2017-10-27 | $11.73 | $11.95 | $11.70 | $11.83 | $11.37 | 12,094,210 |
2017-10-26 | $11.53 | $11.82 | $11.44 | $11.75 | $11.29 | 11,260,020 |
2017-10-25 | $11.55 | $11.56 | $11.47 | $11.54 | $11.09 | 4,564,930 |
2017-10-24 | $11.50 | $11.55 | $11.41 | $11.49 | $11.04 | 4,408,900 |
2017-10-23 | $11.50 | $11.56 | $11.44 | $11.55 | $11.10 | 4,490,040 |
2017-10-20 | $11.40 | $11.61 | $11.36 | $11.54 | $11.09 | 5,159,330 |
2017-10-19 | $11.71 | $11.74 | $11.35 | $11.39 | $10.95 | 11,696,200 |
2017-10-18 | $11.83 | $11.97 | $11.74 | $11.75 | $11.29 | 9,658,350 |
2017-10-17 | $11.80 | $12.23 | $11.78 | $11.95 | $11.49 | 14,598,240 |
2017-10-16 | $12.21 | $12.25 | $11.71 | $11.78 | $11.32 | 12,837,790 |
2017-10-13 | $12.16 | $12.21 | $12.10 | $12.20 | $11.73 | 8,371,990 |
2017-10-12 | $12.17 | $12.20 | $12.10 | $12.16 | $11.69 | 7,896,990 |
2017-10-11 | $12.10 | $12.19 | $12.06 | $12.15 | $11.68 | 7,527,050 |
2017-10-10 | $12.19 | $12.19 | $12.03 | $12.13 | $11.66 | 8,099,920 |
2017-10-09 | $11.97 | $12.23 | $11.97 | $12.17 | $11.70 | 10,977,900 |
2017-10-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.46 | 0 |
2017-10-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.46 | 0 |
2017-10-04 | $11.92 | $11.92 | $11.92 | $11.92 | $11.46 | 0 |
2017-10-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.46 | 0 |
2017-10-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.46 | 0 |
2017-09-29 | $11.93 | $11.98 | $11.86 | $11.92 | $11.46 | 8,887,610 |
2017-09-28 | $11.94 | $12.04 | $11.85 | $11.86 | $11.40 | 8,499,630 |
2017-09-27 | $12.08 | $12.11 | $11.97 | $11.98 | $11.52 | 7,428,600 |
2017-09-26 | $12.05 | $12.10 | $11.87 | $12.02 | $11.55 | 8,265,780 |
2017-09-25 | $12.13 | $12.21 | $12.00 | $12.01 | $11.54 | 7,481,930 |
2017-09-22 | $12.40 | $12.40 | $12.11 | $12.13 | $11.66 | 16,484,580 |
2017-09-21 | $12.38 | $12.65 | $12.34 | $12.48 | $12.00 | 22,688,310 |
2017-09-20 | $12.31 | $12.41 | $12.27 | $12.38 | $11.90 | 8,769,850 |
2017-09-19 | $12.49 | $12.51 | $12.36 | $12.40 | $11.92 | 8,781,040 |
2017-09-18 | $12.60 | $12.63 | $12.42 | $12.48 | $12.00 | 11,596,360 |
2017-09-15 | $12.33 | $12.60 | $12.33 | $12.58 | $12.09 | 15,921,720 |
2017-09-14 | $12.51 | $12.54 | $12.36 | $12.37 | $11.89 | 11,265,300 |
2017-09-13 | $12.43 | $12.58 | $12.43 | $12.49 | $12.01 | 9,433,750 |
2017-09-12 | $12.70 | $12.70 | $12.43 | $12.47 | $11.99 | 21,437,930 |
2017-09-11 | $12.66 | $12.79 | $12.60 | $12.67 | $12.18 | 13,887,030 |
2017-09-08 | $12.83 | $12.93 | $12.60 | $12.70 | $12.21 | 18,206,490 |
2017-09-07 | $12.95 | $13.07 | $12.80 | $12.83 | $12.33 | 24,685,700 |
2017-09-06 | $12.72 | $13.30 | $12.58 | $13.05 | $12.54 | 40,191,590 |
2017-09-05 | $13.01 | $13.05 | $12.76 | $12.81 | $12.31 | 20,918,550 |
2017-09-04 | $12.70 | $13.02 | $12.51 | $13.00 | $12.50 | 33,553,770 |
2017-09-01 | $12.76 | $12.90 | $12.65 | $12.73 | $12.24 | 21,142,210 |
2017-08-31 | $12.76 | $12.84 | $12.50 | $12.68 | $12.19 | 21,883,300 |
2017-08-30 | $12.86 | $12.99 | $12.62 | $12.71 | $12.22 | 31,847,900 |
2017-08-29 | $12.94 | $13.16 | $12.82 | $12.98 | $12.48 | 42,096,020 |
2017-08-28 | $12.52 | $13.03 | $12.50 | $12.92 | $12.42 | 51,590,900 |
2017-08-25 | $12.34 | $12.75 | $12.31 | $12.64 | $12.15 | 36,034,760 |
2017-08-24 | $12.54 | $12.84 | $12.32 | $12.62 | $12.13 | 54,465,170 |
2017-08-23 | $12.90 | $12.98 | $12.46 | $12.49 | $12.01 | 60,490,320 |
2017-08-22 | $13.31 | $13.36 | $12.90 | $13.03 | $12.52 | 83,471,800 |
2017-08-21 | $13.54 | $14.26 | $13.34 | $13.62 | $13.09 | 147,979,640 |
2017-08-18 | $13.35 | $13.35 | $12.75 | $13.35 | $12.83 | 154,661,530 |
2017-08-17 | $11.30 | $12.14 | $11.29 | $12.14 | $11.67 | 38,855,440 |
2017-08-16 | $10.76 | $11.07 | $10.76 | $11.04 | $10.61 | 12,689,590 |
2017-08-15 | $10.80 | $10.88 | $10.79 | $10.85 | $10.43 | 5,545,290 |
2017-08-14 | $10.75 | $10.92 | $10.75 | $10.90 | $10.48 | 6,928,950 |
2017-08-11 | $10.89 | $10.89 | $10.71 | $10.72 | $10.30 | 8,697,810 |
2017-08-10 | $11.01 | $11.17 | $10.83 | $10.92 | $10.50 | 21,261,110 |
2017-08-09 | $11.37 | $11.40 | $11.26 | $11.27 | $10.83 | 7,594,190 |
2017-08-08 | $11.39 | $11.49 | $11.33 | $11.41 | $10.97 | 8,958,960 |
2017-08-07 | $11.40 | $11.45 | $11.33 | $11.37 | $10.93 | 8,595,410 |
2017-08-04 | $11.16 | $11.50 | $11.10 | $11.41 | $10.97 | 19,325,700 |
2017-08-03 | $11.05 | $11.18 | $11.04 | $11.14 | $10.71 | 5,340,220 |
2017-08-02 | $11.33 | $11.33 | $11.09 | $11.10 | $10.67 | 12,765,280 |
2017-08-01 | $11.45 | $11.47 | $11.30 | $11.33 | $10.89 | 9,192,030 |
2017-07-31 | $11.40 | $11.51 | $11.34 | $11.43 | $10.99 | 8,401,760 |
2017-07-28 | $11.47 | $11.58 | $11.39 | $11.52 | $11.07 | 8,982,470 |
2017-07-27 | $11.32 | $11.51 | $11.21 | $11.47 | $11.02 | 10,531,660 |
2017-07-26 | $11.51 | $11.54 | $11.26 | $11.32 | $10.88 | 7,780,170 |
2017-07-25 | $11.30 | $11.57 | $11.29 | $11.46 | $11.02 | 13,546,990 |
2017-07-24 | $11.20 | $11.33 | $11.17 | $11.27 | $10.83 | 7,233,800 |
2017-07-21 | $11.23 | $11.33 | $11.11 | $11.30 | $10.86 | 8,875,780 |
2017-07-20 | $11.09 | $11.49 | $11.07 | $11.22 | $10.78 | 13,838,540 |
2017-07-19 | $10.89 | $11.08 | $10.78 | $11.05 | $10.62 | 10,213,700 |
2017-07-18 | $10.77 | $10.94 | $10.60 | $10.88 | $10.46 | 10,735,100 |
2017-07-17 | $11.50 | $11.62 | $10.36 | $10.83 | $10.41 | 16,439,230 |
2017-07-14 | $11.64 | $11.66 | $11.44 | $11.51 | $11.06 | 11,642,720 |
2017-07-13 | $11.72 | $11.80 | $11.60 | $11.66 | $11.21 | 12,256,880 |
2017-07-12 | $12.00 | $12.02 | $11.69 | $11.82 | $11.29 | 11,826,960 |
2017-07-11 | $12.11 | $12.11 | $11.93 | $12.02 | $11.48 | 11,639,100 |
2017-07-10 | $11.95 | $12.16 | $11.93 | $12.11 | $11.57 | 17,732,670 |
2017-07-07 | $11.94 | $11.99 | $11.87 | $11.98 | $11.45 | 9,796,850 |
2017-07-06 | $12.05 | $12.07 | $11.86 | $11.92 | $11.39 | 12,342,160 |
2017-07-05 | $11.99 | $12.04 | $11.92 | $12.01 | $11.48 | 9,344,460 |
2017-07-04 | $12.08 | $12.10 | $11.92 | $11.98 | $11.45 | 11,537,940 |
2017-07-03 | $11.96 | $12.17 | $11.96 | $12.10 | $11.56 | 12,421,730 |
2017-06-30 | $11.92 | $12.02 | $11.83 | $11.97 | $11.44 | 9,164,510 |
2017-06-29 | $11.90 | $11.96 | $11.82 | $11.92 | $11.39 | 10,139,870 |
2017-06-28 | $12.06 | $12.07 | $11.90 | $11.96 | $11.43 | 12,625,730 |
2017-06-27 | $12.08 | $12.14 | $12.01 | $12.11 | $11.57 | 15,858,500 |
2017-06-26 | $12.06 | $12.20 | $11.99 | $12.12 | $11.58 | 21,186,730 |
2017-06-23 | $11.85 | $12.05 | $11.71 | $11.98 | $11.45 | 22,467,960 |
2017-06-22 | $11.81 | $12.25 | $11.76 | $11.96 | $11.43 | 42,849,070 |
2017-06-21 | $11.77 | $11.80 | $11.65 | $11.79 | $11.26 | 17,680,110 |
2017-06-20 | $11.73 | $11.77 | $11.63 | $11.65 | $11.13 | 12,975,920 |
2017-06-19 | $11.63 | $11.74 | $11.61 | $11.69 | $11.17 | 14,258,720 |
2017-06-16 | $11.59 | $11.75 | $11.55 | $11.58 | $11.06 | 12,341,830 |
2017-06-15 | $11.47 | $11.71 | $11.43 | $11.61 | $11.09 | 23,974,730 |
2017-06-14 | $11.52 | $11.53 | $11.37 | $11.40 | $10.89 | 10,630,580 |
2017-06-13 | $11.46 | $11.53 | $11.32 | $11.52 | $11.01 | 9,848,080 |
2017-06-12 | $11.72 | $11.72 | $11.40 | $11.49 | $10.98 | 16,115,770 |
2017-06-09 | $11.69 | $11.88 | $11.69 | $11.84 | $11.31 | 16,927,470 |
2017-06-08 | $11.78 | $11.83 | $11.67 | $11.68 | $11.16 | 11,938,180 |
2017-06-07 | $11.63 | $11.84 | $11.57 | $11.78 | $11.26 | 18,168,140 |
2017-06-06 | $11.60 | $11.63 | $11.40 | $11.62 | $11.10 | 8,011,620 |
2017-06-05 | $11.60 | $11.73 | $11.60 | $11.63 | $11.11 | 10,946,270 |
2017-06-02 | $11.41 | $11.74 | $11.21 | $11.60 | $11.08 | 14,916,650 |
2017-06-01 | $11.76 | $11.76 | $11.33 | $11.57 | $11.05 | 21,707,970 |
2017-05-31 | $12.00 | $12.19 | $11.74 | $11.87 | $11.34 | 24,985,640 |
2017-05-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.23 | 0 |
2017-05-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.23 | 0 |
2017-05-26 | $11.31 | $12.34 | $11.23 | $11.75 | $11.23 | 39,002,150 |
2017-05-25 | $11.13 | $11.30 | $10.80 | $11.22 | $10.72 | 24,732,940 |
2017-05-24 | $11.30 | $11.30 | $10.89 | $11.11 | $10.62 | 24,802,530 |
2017-05-23 | $12.07 | $12.07 | $10.98 | $11.49 | $10.98 | 33,153,980 |
2017-05-22 | $12.65 | $12.75 | $12.01 | $12.09 | $11.55 | 24,562,800 |
2017-05-19 | $13.07 | $13.17 | $12.81 | $12.84 | $12.27 | 13,915,110 |
2017-05-18 | $12.97 | $13.24 | $12.93 | $13.10 | $12.52 | 12,706,350 |
2017-05-17 | $13.20 | $13.38 | $13.05 | $13.24 | $12.65 | 18,378,420 |
2017-05-16 | $13.90 | $13.90 | $12.82 | $13.42 | $12.82 | 33,556,470 |
2017-05-15 | $14.89 | $14.96 | $14.12 | $14.18 | $13.55 | 19,131,610 |
2017-05-12 | $15.08 | $15.13 | $14.82 | $14.88 | $14.22 | 9,098,030 |
2017-05-11 | $14.50 | $15.10 | $14.43 | $15.07 | $14.40 | 17,501,720 |
2017-05-10 | $14.84 | $14.92 | $14.62 | $14.74 | $14.08 | 10,246,900 |
2017-05-09 | $14.57 | $14.86 | $14.42 | $14.77 | $14.11 | 9,391,790 |
2017-05-08 | $14.83 | $14.84 | $14.36 | $14.62 | $13.97 | 15,088,460 |
2017-05-05 | $15.08 | $15.16 | $14.80 | $14.88 | $14.22 | 14,740,020 |
2017-05-04 | $15.24 | $15.40 | $15.00 | $15.17 | $14.49 | 11,755,400 |
2017-05-03 | $15.30 | $15.48 | $15.08 | $15.23 | $14.55 | 10,340,430 |
2017-05-02 | $15.43 | $15.50 | $15.25 | $15.31 | $14.63 | 9,719,780 |
2017-05-01 | $15.51 | $15.51 | $15.51 | $15.51 | $14.82 | 0 |
2017-04-28 | $15.39 | $15.57 | $15.33 | $15.51 | $14.82 | 10,237,840 |
2017-04-27 | $15.33 | $15.67 | $14.70 | $15.57 | $14.88 | 21,224,980 |
2017-04-26 | $15.72 | $15.83 | $15.36 | $15.44 | $14.75 | 13,968,040 |
2017-04-25 | $15.73 | $15.85 | $15.60 | $15.71 | $15.01 | 9,081,590 |
2017-04-24 | $16.41 | $16.42 | $15.25 | $15.78 | $15.08 | 20,311,760 |
2017-04-21 | $16.47 | $16.58 | $16.19 | $16.39 | $15.66 | 11,559,110 |
2017-04-20 | $16.48 | $16.65 | $16.16 | $16.42 | $15.69 | 15,291,500 |
2017-04-19 | $17.05 | $17.05 | $16.06 | $16.56 | $15.82 | 27,427,860 |
2017-04-18 | $17.26 | $17.37 | $17.00 | $17.05 | $16.29 | 17,993,800 |
2017-04-17 | $17.79 | $17.80 | $17.00 | $17.26 | $16.49 | 25,522,440 |
2017-04-14 | $17.78 | $18.13 | $17.70 | $17.81 | $17.02 | 37,952,940 |
2017-04-13 | $17.64 | $17.81 | $17.57 | $17.70 | $16.91 | 14,550,170 |
2017-04-12 | $18.00 | $18.00 | $17.60 | $17.72 | $16.93 | 30,440,580 |
2017-04-11 | $17.86 | $18.11 | $17.61 | $18.09 | $17.28 | 51,162,740 |
2017-04-10 | $17.70 | $17.95 | $17.57 | $17.87 | $17.07 | 35,306,270 |
2017-04-07 | $17.70 | $17.85 | $17.55 | $17.67 | $16.88 | 23,918,100 |
2017-04-06 | $17.62 | $17.90 | $17.58 | $17.71 | $16.92 | 35,369,200 |
2017-04-05 | $17.14 | $17.52 | $17.14 | $17.48 | $16.70 | 20,687,750 |
2017-04-04 | $17.14 | $17.14 | $17.14 | $17.14 | $16.38 | 0 |
2017-04-03 | $17.14 | $17.14 | $17.14 | $17.14 | $16.38 | 0 |
2017-03-31 | $17.18 | $17.37 | $16.95 | $17.14 | $16.38 | 16,689,180 |
2017-03-30 | $17.39 | $17.57 | $17.11 | $17.14 | $16.38 | 24,453,690 |
2017-03-29 | $17.34 | $17.69 | $17.22 | $17.39 | $16.62 | 21,228,960 |
2017-03-28 | $17.68 | $17.68 | $17.39 | $17.40 | $16.63 | 22,948,040 |
2017-03-27 | $18.05 | $18.15 | $17.73 | $17.75 | $16.96 | 27,968,730 |
2017-03-24 | $17.78 | $18.12 | $17.55 | $17.92 | $17.12 | 38,040,030 |
2017-03-23 | $17.60 | $17.97 | $17.38 | $17.84 | $17.05 | 40,569,700 |
2017-03-22 | $17.60 | $17.94 | $17.49 | $17.58 | $16.80 | 30,038,480 |
2017-03-21 | $18.02 | $18.02 | $17.57 | $17.75 | $16.96 | 35,193,250 |
2017-03-20 | $18.08 | $18.49 | $17.72 | $17.83 | $17.04 | 73,556,040 |
2017-03-17 | $17.39 | $17.48 | $17.21 | $17.24 | $16.47 | 25,143,300 |
2017-03-16 | $17.15 | $17.36 | $17.11 | $17.35 | $16.58 | 20,247,300 |
2017-03-15 | $17.11 | $17.15 | $17.02 | $17.09 | $16.33 | 11,646,160 |
2017-03-14 | $17.15 | $17.20 | $16.98 | $17.06 | $16.30 | 12,104,390 |
2017-03-13 | $17.02 | $17.15 | $16.81 | $17.12 | $16.36 | 13,592,630 |
2017-03-10 | $17.29 | $17.37 | $16.96 | $17.02 | $16.26 | 23,561,930 |
2017-03-09 | $17.60 | $17.68 | $17.30 | $17.33 | $16.56 | 18,761,170 |
2017-03-08 | $17.36 | $17.67 | $17.26 | $17.53 | $16.75 | 24,820,000 |
2017-03-07 | $17.39 | $17.45 | $17.26 | $17.34 | $16.57 | 14,568,170 |
2017-03-06 | $17.29 | $17.43 | $17.26 | $17.41 | $16.63 | 16,985,360 |
2017-03-03 | $17.48 | $17.49 | $17.18 | $17.29 | $16.52 | 28,427,020 |
2017-03-02 | $17.84 | $17.89 | $17.57 | $17.59 | $16.81 | 24,899,110 |
2017-03-01 | $17.85 | $18.08 | $17.76 | $17.77 | $16.98 | 22,620,510 |
2017-02-28 | $17.82 | $17.93 | $17.75 | $17.90 | $17.10 | 13,664,130 |
2017-02-27 | $18.16 | $18.16 | $17.76 | $17.82 | $17.03 | 30,310,780 |
2017-02-24 | $18.01 | $18.45 | $17.95 | $18.27 | $17.46 | 39,154,850 |
2017-02-23 | $18.30 | $18.30 | $17.90 | $18.09 | $17.28 | 38,276,870 |
2017-02-22 | $17.90 | $18.48 | $17.82 | $18.39 | $17.57 | 59,370,390 |
2017-02-21 | $18.01 | $18.12 | $17.73 | $17.91 | $17.11 | 24,911,580 |
2017-02-20 | $17.60 | $17.96 | $17.59 | $17.86 | $17.06 | 25,167,870 |
2017-02-17 | $17.88 | $17.97 | $17.50 | $17.55 | $16.77 | 31,439,320 |
2017-02-16 | $17.36 | $18.28 | $17.31 | $18.00 | $17.20 | 46,075,020 |
2017-02-15 | $17.95 | $18.18 | $17.45 | $17.51 | $16.73 | 35,757,920 |
2017-02-14 | $18.00 | $18.07 | $17.72 | $17.86 | $17.06 | 24,774,240 |
2017-02-13 | $17.75 | $18.17 | $17.60 | $18.06 | $17.26 | 37,380,220 |
2017-02-10 | $17.57 | $18.06 | $17.52 | $17.78 | $16.99 | 42,066,330 |
2017-02-09 | $17.40 | $17.79 | $17.35 | $17.57 | $16.79 | 30,146,680 |
2017-02-08 | $17.02 | $17.49 | $16.97 | $17.47 | $16.69 | 26,156,470 |
2017-02-07 | $17.28 | $17.30 | $16.91 | $17.00 | $16.24 | 20,185,130 |
2017-02-06 | $17.12 | $17.37 | $17.09 | $17.32 | $16.55 | 11,758,770 |
2017-02-03 | $17.50 | $17.55 | $17.13 | $17.21 | $16.44 | 14,166,890 |
2017-02-02 | $17.47 | $17.47 | $17.47 | $17.47 | $16.69 | 0 |
2017-02-01 | $17.47 | $17.47 | $17.47 | $17.47 | $16.69 | 0 |
2017-01-31 | $17.47 | $17.47 | $17.47 | $17.47 | $16.69 | 0 |
2017-01-30 | $17.47 | $17.47 | $17.47 | $17.47 | $16.69 | 0 |
2017-01-27 | $17.47 | $17.47 | $17.47 | $17.47 | $16.69 | 0 |
2017-01-26 | $17.58 | $17.66 | $17.43 | $17.47 | $16.69 | 12,208,750 |
2017-01-25 | $17.45 | $17.65 | $17.30 | $17.58 | $16.80 | 13,286,630 |
2017-01-24 | $17.50 | $17.51 | $17.34 | $17.45 | $16.67 | 10,823,770 |
2017-01-23 | $17.55 | $17.70 | $17.32 | $17.55 | $16.77 | 17,522,350 |
2017-01-20 | $17.06 | $17.59 | $17.02 | $17.39 | $16.62 | 22,479,120 |
2017-01-19 | $17.10 | $17.28 | $16.87 | $17.15 | $16.39 | 21,386,580 |
2017-01-18 | $17.18 | $17.38 | $17.02 | $17.08 | $16.32 | 20,097,060 |
2017-01-17 | $16.90 | $17.41 | $16.78 | $17.19 | $16.42 | 26,251,780 |
2017-01-16 | $17.16 | $17.20 | $16.00 | $17.05 | $16.29 | 44,419,150 |
2017-01-13 | $18.17 | $18.37 | $17.36 | $17.41 | $16.63 | 52,781,510 |
2017-01-12 | $18.63 | $18.64 | $18.05 | $18.10 | $17.29 | 49,790,440 |
2017-01-11 | $18.00 | $18.92 | $17.91 | $18.68 | $17.85 | 77,664,810 |
2017-01-10 | $18.58 | $18.69 | $18.11 | $18.20 | $17.39 | 45,059,850 |
2017-01-09 | $17.88 | $18.88 | $17.60 | $18.73 | $17.90 | 69,583,480 |
2017-01-06 | $17.90 | $18.64 | $17.84 | $18.04 | $17.24 | 63,399,670 |
2017-01-05 | $17.58 | $18.08 | $17.36 | $18.04 | $17.24 | 48,927,180 |
2017-01-04 | $17.53 | $17.85 | $17.45 | $17.66 | $16.87 | 33,608,620 |
2017-01-03 | $17.21 | $17.69 | $17.21 | $17.60 | $16.82 | 33,886,870 |
2017-01-02 | $17.19 | $17.19 | $17.19 | $17.19 | $16.42 | 0 |
2016-12-30 | $17.79 | $18.07 | $17.01 | $17.19 | $16.42 | 44,522,010 |
2016-12-29 | $17.78 | $18.04 | $17.61 | $17.69 | $16.90 | 29,770,350 |
2016-12-28 | $18.15 | $18.15 | $17.50 | $17.99 | $17.19 | 53,937,400 |
2016-12-27 | $18.40 | $18.62 | $18.04 | $18.24 | $17.43 | 58,875,410 |
2016-12-26 | $17.78 | $18.80 | $17.66 | $18.59 | $17.76 | 77,437,360 |
2016-12-23 | $18.20 | $18.82 | $18.01 | $18.09 | $17.28 | 98,077,930 |
2016-12-22 | $17.49 | $18.90 | $17.49 | $18.22 | $17.41 | 107,717,110 |
2016-12-21 | $16.31 | $17.50 | $16.26 | $17.22 | $16.45 | 64,126,000 |
2016-12-20 | $16.21 | $16.36 | $16.10 | $16.21 | $15.49 | 16,445,080 |
2016-12-19 | $16.40 | $16.67 | $16.20 | $16.44 | $15.71 | 23,966,470 |
2016-12-16 | $15.99 | $16.48 | $15.99 | $16.31 | $15.58 | 27,542,020 |
2016-12-15 | $15.60 | $16.23 | $15.60 | $15.95 | $15.24 | 22,533,200 |
2016-12-14 | $16.02 | $16.29 | $15.80 | $15.82 | $15.12 | 26,146,500 |
2016-12-13 | $16.00 | $16.48 | $15.53 | $16.21 | $15.49 | 36,884,730 |
2016-12-12 | $17.18 | $17.37 | $16.06 | $16.11 | $15.39 | 48,227,730 |
2016-12-09 | $17.35 | $17.48 | $17.02 | $17.25 | $16.48 | 55,083,440 |
2016-12-08 | $17.85 | $18.50 | $17.69 | $17.83 | $17.04 | 70,901,570 |
2016-12-07 | $17.52 | $17.99 | $17.50 | $17.89 | $17.09 | 50,408,490 |
2016-12-06 | $18.60 | $18.85 | $17.62 | $17.76 | $16.97 | 89,616,200 |
2016-12-05 | $17.30 | $18.86 | $17.19 | $18.41 | $17.59 | 137,637,810 |
2016-12-02 | $17.18 | $18.19 | $17.10 | $17.72 | $16.93 | 112,028,260 |
2016-12-01 | $16.65 | $17.34 | $16.63 | $17.19 | $16.42 | 69,098,990 |
2016-11-30 | $16.83 | $16.96 | $16.54 | $16.65 | $15.91 | 42,163,520 |
2016-11-29 | $16.27 | $17.54 | $16.16 | $17.02 | $16.26 | 92,166,970 |
2016-11-28 | $16.18 | $16.42 | $16.18 | $16.37 | $15.64 | 24,705,420 |
2016-11-25 | $16.15 | $16.22 | $15.81 | $16.14 | $15.42 | 18,336,970 |
2016-11-24 | $16.20 | $16.32 | $16.10 | $16.15 | $15.43 | 17,771,050 |
2016-11-23 | $16.50 | $16.52 | $16.16 | $16.19 | $15.47 | 23,321,320 |
2016-11-22 | $16.42 | $16.57 | $16.36 | $16.51 | $15.77 | 19,915,410 |
2016-11-21 | $16.36 | $16.60 | $16.20 | $16.38 | $15.65 | 23,891,870 |
2016-11-18 | $16.83 | $16.85 | $16.38 | $16.41 | $15.68 | 28,927,490 |
2016-11-17 | $16.65 | $16.88 | $16.53 | $16.83 | $16.08 | 26,675,130 |
2016-11-16 | $16.96 | $16.99 | $16.61 | $16.69 | $15.95 | 30,921,800 |
2016-11-15 | $17.11 | $17.11 | $16.73 | $16.90 | $16.15 | 34,611,750 |
2016-11-14 | $16.85 | $17.40 | $16.75 | $17.10 | $16.34 | 59,949,760 |
2016-11-11 | $16.68 | $17.43 | $16.51 | $17.01 | $16.25 | 71,603,230 |
2016-11-10 | $16.31 | $16.89 | $16.27 | $16.68 | $15.94 | 55,696,830 |
2016-11-09 | $16.54 | $16.54 | $16.00 | $16.17 | $15.45 | 34,499,530 |
2016-11-08 | $16.54 | $16.66 | $16.28 | $16.54 | $15.80 | 29,754,050 |
2016-11-07 | $16.01 | $16.67 | $15.98 | $16.53 | $15.79 | 40,131,660 |
2016-11-04 | $16.25 | $16.68 | $16.09 | $16.16 | $15.44 | 40,432,440 |
2016-11-03 | $15.73 | $16.78 | $15.64 | $16.37 | $15.64 | 58,093,370 |
2016-11-02 | $16.08 | $16.08 | $15.71 | $15.77 | $15.07 | 24,392,100 |
2016-11-01 | $15.88 | $16.10 | $15.83 | $16.09 | $15.37 | 25,920,270 |
2016-10-31 | $16.30 | $16.30 | $15.70 | $15.86 | $15.15 | 0 |
2016-10-28 | $16.69 | $16.96 | $16.50 | $16.52 | $15.78 | 48,867,900 |
2016-10-27 | $16.52 | $16.75 | $16.42 | $16.62 | $15.88 | 34,399,000 |
2016-10-26 | $17.02 | $17.02 | $16.44 | $16.61 | $15.87 | 65,998,820 |
2016-10-25 | $17.73 | $17.75 | $16.96 | $17.07 | $16.31 | 92,464,680 |
2016-10-24 | $16.00 | $17.59 | $15.91 | $17.59 | $16.81 | 94,042,250 |
2016-10-21 | $15.65 | $16.46 | $15.62 | $15.99 | $15.28 | 60,410,220 |
2016-10-20 | $15.65 | $15.82 | $15.50 | $15.72 | $15.02 | 28,666,980 |
2016-10-19 | $15.90 | $16.00 | $15.62 | $15.74 | $15.04 | 44,122,050 |
2016-10-18 | $15.24 | $16.01 | $15.06 | $15.86 | $15.15 | 62,100,540 |
2016-10-17 | $14.87 | $15.97 | $14.87 | $15.22 | $14.54 | 44,305,010 |
2016-10-14 | $14.85 | $14.86 | $14.66 | $14.77 | $14.11 | 12,411,330 |
2016-10-13 | $14.83 | $15.09 | $14.76 | $14.91 | $14.25 | 23,319,560 |
2016-10-12 | $14.70 | $14.94 | $14.64 | $14.76 | $14.10 | 17,035,890 |
2016-10-11 | $14.68 | $14.86 | $14.61 | $14.81 | $14.15 | 16,687,250 |
2016-10-10 | $14.52 | $14.74 | $14.45 | $14.72 | $14.06 | 15,940,760 |
2016-10-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.84 | 0 |
2016-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.84 | 0 |
2016-10-05 | $14.49 | $14.49 | $14.49 | $14.49 | $13.84 | 0 |
2016-10-04 | $14.49 | $14.49 | $14.49 | $14.49 | $13.84 | 0 |
2016-10-03 | $14.49 | $14.49 | $14.49 | $14.49 | $13.84 | 0 |
2016-09-30 | $14.51 | $14.59 | $14.45 | $14.49 | $13.84 | 10,819,820 |
2016-09-29 | $14.46 | $14.55 | $14.39 | $14.42 | $13.78 | 12,457,820 |
2016-09-28 | $14.54 | $14.54 | $14.39 | $14.42 | $13.78 | 9,049,700 |
2016-09-27 | $14.45 | $14.57 | $14.31 | $14.56 | $13.91 | 14,201,800 |
2016-09-26 | $14.90 | $14.90 | $14.42 | $14.47 | $13.83 | 19,990,650 |
2016-09-23 | $15.47 | $15.53 | $15.00 | $15.04 | $14.37 | 19,891,660 |
2016-09-22 | $15.55 | $15.60 | $15.33 | $15.37 | $14.69 | 22,643,630 |
2016-09-21 | $15.64 | $15.69 | $15.37 | $15.44 | $14.75 | 31,150,840 |
2016-09-20 | $16.40 | $16.40 | $15.76 | $15.80 | $15.10 | 65,713,160 |
2016-09-19 | $14.77 | $15.90 | $14.77 | $15.90 | $15.19 | 30,700,430 |
2016-09-16 | $14.45 | $14.45 | $14.45 | $14.45 | $13.81 | 0 |
2016-09-15 | $14.45 | $14.45 | $14.45 | $14.45 | $13.81 | 0 |
2016-09-14 | $14.67 | $14.67 | $14.39 | $14.45 | $13.81 | 18,743,970 |
2016-09-13 | $15.00 | $15.08 | $14.72 | $14.80 | $14.14 | 17,315,320 |
2016-09-12 | $15.58 | $15.59 | $14.88 | $14.92 | $14.26 | 29,733,010 |
2016-09-09 | $16.00 | $16.05 | $15.88 | $15.89 | $15.18 | 15,314,210 |
2016-09-08 | $16.03 | $16.14 | $15.92 | $16.01 | $15.30 | 11,869,900 |
2016-09-07 | $16.11 | $16.23 | $16.03 | $16.07 | $15.35 | 15,082,970 |
2016-09-06 | $16.06 | $16.08 | $15.79 | $16.06 | $15.34 | 18,064,350 |
2016-09-05 | $16.10 | $16.16 | $16.02 | $16.04 | $15.33 | 10,977,180 |
2016-09-02 | $16.08 | $16.16 | $16.05 | $16.07 | $15.35 | 11,988,120 |
2016-09-01 | $16.50 | $16.50 | $16.11 | $16.17 | $15.45 | 20,336,640 |
2016-08-31 | $16.15 | $16.68 | $16.05 | $16.50 | $15.77 | 28,849,820 |
2016-08-30 | $16.17 | $16.23 | $16.11 | $16.15 | $15.43 | 13,251,660 |
2016-08-29 | $16.15 | $16.25 | $16.10 | $16.17 | $15.45 | 11,978,370 |
2016-08-26 | $16.16 | $16.33 | $16.09 | $16.12 | $15.40 | 16,073,910 |
2016-08-25 | $16.31 | $16.31 | $16.01 | $16.14 | $15.42 | 21,080,710 |
2016-08-24 | $16.50 | $16.58 | $16.41 | $16.45 | $15.72 | 15,365,590 |
2016-08-23 | $16.49 | $16.65 | $16.35 | $16.47 | $15.74 | 19,873,100 |
2016-08-22 | $17.15 | $17.21 | $16.49 | $16.50 | $15.77 | 33,397,260 |
2016-08-19 | $16.92 | $17.33 | $16.84 | $17.20 | $16.43 | 35,459,740 |
2016-08-18 | $17.12 | $17.26 | $16.91 | $16.96 | $16.20 | 30,328,660 |
2016-08-17 | $17.26 | $17.38 | $16.95 | $17.15 | $16.39 | 36,349,670 |
2016-08-16 | $17.30 | $17.47 | $17.21 | $17.28 | $16.51 | 36,394,990 |
2016-08-15 | $16.94 | $17.45 | $16.81 | $17.31 | $16.54 | 55,864,690 |
2016-08-12 | $16.26 | $17.28 | $16.19 | $16.92 | $16.17 | 46,956,040 |
2016-08-11 | $16.73 | $16.86 | $16.28 | $16.31 | $15.58 | 32,716,420 |
2016-08-10 | $16.77 | $17.17 | $16.71 | $16.91 | $16.16 | 41,599,890 |
2016-08-09 | $16.28 | $16.98 | $16.21 | $16.87 | $16.12 | 45,071,150 |
2016-08-08 | $16.18 | $16.29 | $15.89 | $16.27 | $15.55 | 26,597,200 |
2016-08-05 | $16.59 | $16.63 | $16.30 | $16.31 | $15.58 | 23,819,180 |
2016-08-04 | $16.75 | $16.76 | $16.43 | $16.61 | $15.87 | 27,066,500 |
2016-08-03 | $16.20 | $16.85 | $16.16 | $16.76 | $16.01 | 42,547,650 |
2016-08-02 | $16.16 | $16.43 | $16.16 | $16.27 | $15.55 | 19,707,390 |
2016-08-01 | $16.76 | $16.86 | $16.03 | $16.20 | $15.48 | 34,846,730 |
2016-07-29 | $17.05 | $17.68 | $16.65 | $17.19 | $16.42 | 47,504,850 |
2016-07-28 | $17.57 | $17.57 | $16.52 | $17.05 | $16.29 | 52,912,160 |
2016-07-27 | $19.21 | $19.27 | $17.35 | $17.59 | $16.81 | 59,324,310 |
2016-07-26 | $19.01 | $19.40 | $18.84 | $19.21 | $18.35 | 29,638,910 |
2016-07-25 | $19.50 | $19.69 | $18.90 | $19.03 | $18.18 | 49,574,570 |
2016-07-22 | $20.44 | $20.44 | $19.80 | $19.86 | $18.98 | 48,306,820 |
2016-07-21 | $20.48 | $20.97 | $20.40 | $20.47 | $19.56 | 42,779,950 |
2016-07-20 | $20.65 | $20.66 | $20.42 | $20.48 | $19.57 | 27,627,320 |
2016-07-19 | $20.68 | $20.77 | $20.11 | $20.63 | $19.71 | 43,086,260 |
2016-07-18 | $20.90 | $21.19 | $20.46 | $20.62 | $19.70 | 44,421,320 |
2016-07-15 | $21.35 | $21.95 | $21.19 | $21.21 | $20.27 | 58,576,570 |
2016-07-14 | $21.17 | $21.34 | $20.81 | $21.14 | $20.20 | 56,993,410 |
2016-07-13 | $20.60 | $22.40 | $20.47 | $21.57 | $20.61 | 121,990,920 |
2016-07-12 | $21.00 | $21.13 | $19.81 | $20.79 | $19.86 | 102,750,190 |
2016-07-11 | $22.22 | $22.36 | $21.01 | $21.25 | $20.30 | 98,847,280 |
2016-07-08 | $22.60 | $22.60 | $21.73 | $22.05 | $21.07 | 81,378,940 |
2016-07-07 | $22.65 | $23.29 | $21.99 | $22.62 | $21.61 | 128,638,550 |
2016-07-06 | $23.50 | $23.50 | $22.29 | $23.08 | $22.05 | 200,293,510 |
2016-07-05 | $21.56 | $23.68 | $20.85 | $23.68 | $22.63 | 290,931,900 |
2016-07-04 | $23.60 | $23.68 | $21.21 | $21.53 | $20.57 | 291,701,270 |
2016-07-01 | $23.01 | $23.01 | $22.61 | $23.01 | $21.99 | 160,090,420 |
2016-06-30 | $20.92 | $20.92 | $20.92 | $20.92 | $19.99 | 0 |
2016-06-29 | $20.92 | $20.92 | $20.92 | $20.92 | $19.99 | 2,726,710 |
2016-06-28 | $19.02 | $19.02 | $19.02 | $19.02 | $18.17 | 4,518,950 |
2016-06-27 | $17.29 | $17.29 | $17.29 | $17.29 | $16.52 | 4,700,290 |
2016-06-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.02 | 7,369,540 |
2016-06-23 | $14.29 | $14.29 | $14.29 | $14.29 | $13.65 | 7,582,990 |
2016-06-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.41 | 5,403,330 |
2016-06-21 | $11.81 | $11.81 | $11.81 | $11.81 | $11.28 | 1,558,490 |
2016-06-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.26 | 1,847,400 |
2016-06-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.33 | 1,126,510 |
2016-06-16 | $8.87 | $8.87 | $8.87 | $8.87 | $8.47 | 730,370 |
2016-06-15 | $8.06 | $8.06 | $8.06 | $8.06 | $7.70 | 1,546,000 |
2016-06-14 | $7.33 | $7.33 | $7.33 | $7.33 | $7.00 | 1,142,600 |
2016-06-13 | $6.66 | $6.66 | $6.66 | $6.66 | $6.36 | 645,880 |
2016-06-10 | $6.05 | $6.05 | $6.05 | $6.05 | $5.78 | 0 |
2016-06-09 | $6.05 | $6.05 | $6.05 | $6.05 | $5.78 | 0 |
2016-06-08 | $6.05 | $6.05 | $6.05 | $6.05 | $5.78 | 174,010 |
2016-06-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.26 | 197,400 |
2016-06-06 | $4.16 | $5.00 | $4.16 | $5.00 | $4.78 | 415,170 |
China Nuclear Engineering Corporation Ltd (601611) News Headlines
Recent China Nuclear Engineering Corporation Ltd (601611) News
Similar Companies to China Nuclear Engineering Corporation Ltd (601611) 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 | -- | -- | -- |