Ming Yang Smart Energy Group Ltd (601615) Exchange: SHG
Data as of July 9, 2025
$11.53 ($0.48) 4.34%
Ming Yang Smart Energy Group Ltd - Daily Information
Click for more stock information on Ming Yang Smart Energy Group Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $11.05 |
Previous Close | $11.53 |
High | $11.59 |
Low | $11.01 |
Adjusted Open | $11.05 |
Previous Adjusted Close | $11.53 |
Adjusted High | $11.59 |
Adjusted Low | $11.01 |
About Ming Yang Smart Energy Group Ltd (601615)
Ming Yang Smart Energy Group Ltd
Invest in Ming Yang Smart Energy Group Ltd (601615)
Historical Stock Data for Ming Yang Smart Energy Group Ltd (601615)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $11.05 | $11.59 | $11.01 | $11.53 | $11.53 | 45,241,370 |
2025-07-07 | $10.92 | $11.11 | $10.92 | $11.05 | $11.05 | 17,942,200 |
2025-07-04 | $11.14 | $11.15 | $10.92 | $10.98 | $10.98 | 27,102,900 |
2025-07-03 | $11.28 | $11.38 | $11.25 | $11.37 | $11.37 | 27,496,530 |
2025-07-02 | $11.99 | $11.99 | $11.30 | $11.33 | $11.33 | 52,793,630 |
2025-06-30 | $11.41 | $11.61 | $11.35 | $11.49 | $11.49 | 30,133,500 |
2025-06-27 | $11.19 | $11.45 | $11.19 | $11.33 | $11.33 | 26,695,890 |
2025-06-26 | $11.23 | $11.48 | $11.17 | $11.19 | $11.19 | 37,180,700 |
2025-06-25 | $11.12 | $11.28 | $11.02 | $11.27 | $11.27 | 38,557,880 |
2025-06-24 | $10.95 | $11.29 | $10.85 | $11.12 | $11.12 | 43,332,340 |
2025-06-23 | $10.67 | $11.17 | $10.56 | $10.91 | $10.91 | 48,920,720 |
2025-06-20 | $10.73 | $10.79 | $10.63 | $10.67 | $10.67 | 19,545,880 |
2025-06-19 | $10.92 | $11.11 | $10.67 | $10.73 | $10.73 | 35,695,040 |
2025-06-18 | $10.63 | $10.98 | $10.59 | $10.95 | $10.95 | 40,904,120 |
2025-06-17 | $10.59 | $10.89 | $10.57 | $10.66 | $10.66 | 33,925,910 |
2025-06-13 | $10.10 | $10.16 | $10.03 | $10.04 | $10.04 | 14,910,950 |
2025-06-12 | $10.21 | $10.21 | $10.10 | $10.12 | $10.12 | 12,408,280 |
2025-06-11 | $10.13 | $10.29 | $10.12 | $10.21 | $10.21 | 12,560,310 |
2025-06-10 | $10.30 | $10.35 | $10.05 | $10.14 | $10.14 | 17,887,000 |
2025-06-09 | $10.22 | $10.45 | $10.22 | $10.33 | $10.33 | 18,803,260 |
2025-06-06 | $10.17 | $10.25 | $10.12 | $10.22 | $10.22 | 14,145,160 |
2025-06-05 | $10.28 | $10.30 | $10.15 | $10.18 | $10.18 | 16,723,150 |
2025-06-04 | $10.23 | $10.33 | $10.17 | $10.27 | $10.27 | 16,562,270 |
2025-06-03 | $10.02 | $10.31 | $9.98 | $10.24 | $10.24 | 24,452,240 |
2025-05-30 | $10.03 | $10.19 | $9.95 | $10.05 | $10.05 | 19,424,890 |
2025-05-29 | $9.92 | $10.14 | $9.90 | $10.07 | $10.07 | 24,116,050 |
2025-05-28 | $9.92 | $9.96 | $9.83 | $9.92 | $9.92 | 14,528,800 |
2025-05-27 | $10.00 | $10.04 | $9.86 | $9.93 | $9.93 | 21,685,910 |
2025-05-26 | $10.11 | $10.21 | $9.99 | $10.03 | $10.03 | 22,940,890 |
2025-05-23 | $10.32 | $10.39 | $10.08 | $10.08 | $10.08 | 18,166,260 |
2025-05-22 | $10.41 | $10.52 | $10.30 | $10.31 | $10.31 | 12,685,500 |
2025-05-21 | $10.41 | $10.53 | $10.34 | $10.45 | $10.45 | 15,175,100 |
2025-05-20 | $10.45 | $10.47 | $10.33 | $10.41 | $10.41 | 12,582,400 |
2025-05-19 | $10.55 | $10.55 | $10.41 | $10.45 | $10.45 | 12,211,840 |
2025-05-16 | $10.42 | $10.67 | $10.40 | $10.55 | $10.55 | 14,784,290 |
2025-05-15 | $10.66 | $10.66 | $10.42 | $10.46 | $10.46 | 17,641,720 |
2025-05-14 | $10.63 | $10.73 | $10.51 | $10.68 | $10.68 | 19,852,650 |
2025-05-13 | $10.76 | $10.80 | $10.60 | $10.65 | $10.65 | 20,491,250 |
2025-05-12 | $10.54 | $10.73 | $10.49 | $10.67 | $10.67 | 21,259,820 |
2025-05-09 | $10.54 | $10.57 | $10.32 | $10.47 | $10.47 | 18,855,660 |
2025-05-08 | $10.55 | $10.61 | $10.48 | $10.51 | $10.51 | 17,440,040 |
2025-05-07 | $10.52 | $10.58 | $10.42 | $10.58 | $10.58 | 24,313,400 |
2025-05-06 | $10.31 | $10.41 | $10.26 | $10.40 | $10.40 | 19,730,850 |
2025-04-30 | $10.25 | $10.32 | $10.20 | $10.21 | $10.21 | 18,540,280 |
2025-04-29 | $10.55 | $10.55 | $10.25 | $10.27 | $10.27 | 22,868,000 |
2025-04-28 | $10.38 | $10.88 | $10.38 | $10.55 | $10.55 | 41,015,070 |
2025-04-25 | $10.18 | $10.42 | $10.16 | $10.39 | $10.39 | 16,355,320 |
2025-04-24 | $10.20 | $10.49 | $10.16 | $10.21 | $10.21 | 19,838,570 |
2025-04-23 | $10.13 | $10.26 | $10.11 | $10.19 | $10.19 | 12,841,300 |
2025-04-22 | $10.08 | $10.19 | $10.05 | $10.09 | $10.09 | 12,821,070 |
2025-04-21 | $10.00 | $10.38 | $10.00 | $10.12 | $10.12 | 24,313,420 |
2025-04-18 | $9.78 | $10.08 | $9.75 | $10.05 | $10.05 | 26,501,600 |
2025-04-17 | $9.60 | $9.88 | $9.58 | $9.80 | $9.80 | 23,061,470 |
2025-04-16 | $9.74 | $9.78 | $9.56 | $9.66 | $9.66 | 18,945,030 |
2025-04-15 | $9.90 | $9.93 | $9.68 | $9.81 | $9.81 | 20,876,580 |
2025-04-14 | $9.81 | $10.00 | $9.81 | $9.90 | $9.90 | 22,656,340 |
2025-04-11 | $9.77 | $9.87 | $9.69 | $9.73 | $9.73 | 21,429,070 |
2025-04-10 | $9.86 | $9.98 | $9.80 | $9.81 | $9.81 | 29,887,930 |
2025-04-09 | $9.50 | $9.76 | $9.05 | $9.69 | $9.69 | 35,950,790 |
2025-04-08 | $9.64 | $9.87 | $9.36 | $9.65 | $9.65 | 37,874,350 |
2025-04-07 | $10.21 | $10.32 | $9.77 | $9.77 | $9.77 | 37,590,270 |
2025-04-03 | $10.83 | $11.15 | $10.81 | $10.86 | $10.86 | 19,281,330 |
2025-04-02 | $10.89 | $10.99 | $10.82 | $10.94 | $10.94 | 15,230,560 |
2025-04-01 | $10.93 | $11.08 | $10.90 | $10.92 | $10.92 | 19,059,470 |
2025-03-31 | $10.97 | $11.09 | $10.82 | $10.88 | $10.88 | 27,265,470 |
2025-03-28 | $11.31 | $11.39 | $11.02 | $11.02 | $11.02 | 29,541,270 |
2025-03-27 | $11.56 | $11.56 | $11.20 | $11.32 | $11.32 | 28,951,000 |
2025-03-26 | $11.47 | $11.74 | $11.38 | $11.57 | $11.57 | 34,555,910 |
2025-03-25 | $11.54 | $11.74 | $11.33 | $11.47 | $11.47 | 39,786,900 |
2025-03-24 | $12.21 | $12.25 | $11.37 | $11.66 | $11.66 | 74,545,620 |
2025-03-21 | $11.64 | $12.24 | $11.58 | $12.05 | $12.05 | 90,021,680 |
2025-03-20 | $11.37 | $11.80 | $11.25 | $11.67 | $11.67 | 58,807,790 |
2025-03-19 | $11.50 | $11.52 | $11.32 | $11.38 | $11.38 | 34,799,600 |
2025-03-18 | $11.45 | $11.61 | $11.39 | $11.55 | $11.55 | 40,002,630 |
2025-03-17 | $11.27 | $11.76 | $11.27 | $11.43 | $11.43 | 63,229,280 |
2025-03-14 | $10.94 | $11.27 | $10.94 | $11.18 | $11.18 | 50,549,700 |
2025-03-13 | $10.91 | $11.12 | $10.83 | $10.94 | $10.94 | 45,256,260 |
2025-03-12 | $10.92 | $11.07 | $10.85 | $10.91 | $10.91 | 32,232,120 |
2025-03-11 | $10.73 | $10.97 | $10.61 | $10.96 | $10.96 | 35,721,320 |
2025-03-10 | $10.80 | $10.93 | $10.67 | $10.83 | $10.83 | 24,522,620 |
2025-03-07 | $10.87 | $10.95 | $10.66 | $10.82 | $10.82 | 37,302,910 |
2025-03-06 | $10.79 | $10.98 | $10.71 | $10.94 | $10.94 | 38,871,680 |
2025-03-05 | $10.75 | $10.84 | $10.56 | $10.79 | $10.79 | 29,994,880 |
2025-03-04 | $10.83 | $10.83 | $10.64 | $10.77 | $10.77 | 29,789,310 |
2025-03-03 | $10.75 | $11.13 | $10.73 | $10.88 | $10.88 | 43,345,660 |
2025-02-28 | $10.93 | $11.03 | $10.75 | $10.77 | $10.77 | 33,151,070 |
2025-02-27 | $11.20 | $11.25 | $10.80 | $10.97 | $10.97 | 39,570,500 |
2025-02-26 | $10.96 | $11.29 | $10.95 | $11.19 | $11.19 | 45,589,360 |
2025-02-25 | $10.75 | $11.15 | $10.61 | $10.95 | $10.95 | 49,948,770 |
2025-02-24 | $10.70 | $11.00 | $10.66 | $10.85 | $10.85 | 46,900,960 |
2025-02-20 | $10.86 | $10.89 | $10.61 | $10.72 | $10.72 | 26,667,410 |
2025-02-19 | $10.59 | $11.00 | $10.54 | $10.85 | $10.85 | 38,536,830 |
2025-02-18 | $11.11 | $11.16 | $10.53 | $10.59 | $10.59 | 39,663,980 |
2025-02-17 | $10.86 | $11.08 | $10.73 | $10.97 | $10.97 | 35,815,160 |
2025-02-14 | $10.68 | $10.95 | $10.65 | $10.87 | $10.87 | 31,264,200 |
2025-02-13 | $10.75 | $10.85 | $10.67 | $10.68 | $10.68 | 22,992,340 |
2025-02-12 | $10.66 | $10.81 | $10.61 | $10.80 | $10.80 | 23,599,840 |
2025-02-11 | $10.96 | $11.00 | $10.58 | $10.69 | $10.69 | 37,576,490 |
2025-02-10 | $11.20 | $11.20 | $10.88 | $10.95 | $10.95 | 34,951,620 |
2025-02-07 | $10.65 | $11.26 | $10.65 | $11.15 | $11.15 | 46,059,430 |
2025-02-06 | $10.53 | $10.77 | $10.38 | $10.68 | $10.68 | 30,523,220 |
2025-02-05 | $10.41 | $10.55 | $10.27 | $10.48 | $10.48 | 30,186,800 |
2025-01-27 | $10.38 | $10.64 | $10.31 | $10.38 | $10.38 | 25,271,460 |
2025-01-24 | $10.60 | $10.72 | $10.48 | $10.62 | $10.62 | 22,610,880 |
2025-01-23 | $10.90 | $11.07 | $10.57 | $10.60 | $10.60 | 30,476,060 |
2025-01-22 | $10.70 | $11.05 | $10.66 | $10.80 | $10.80 | 30,915,950 |
2025-01-21 | $11.10 | $11.15 | $10.71 | $10.74 | $10.74 | 29,884,810 |
2025-01-20 | $11.08 | $11.20 | $10.97 | $11.05 | $11.05 | 23,943,870 |
2025-01-17 | $11.00 | $11.46 | $10.90 | $10.95 | $10.95 | 37,997,990 |
2025-01-16 | $11.05 | $11.30 | $10.85 | $10.99 | $10.99 | 26,672,890 |
2025-01-15 | $11.08 | $11.19 | $10.88 | $11.03 | $11.03 | 22,756,920 |
2025-01-14 | $10.73 | $11.14 | $10.64 | $11.12 | $11.12 | 29,530,090 |
2025-01-13 | $10.48 | $10.99 | $10.41 | $10.74 | $10.74 | 34,585,320 |
2025-01-09 | $10.35 | $10.74 | $10.25 | $10.63 | $10.63 | 44,716,950 |
2025-01-08 | $10.72 | $10.74 | $10.12 | $10.35 | $10.35 | 67,377,880 |
2025-01-07 | $10.78 | $10.82 | $10.56 | $10.79 | $10.79 | 54,224,540 |
2025-01-06 | $11.15 | $11.34 | $10.75 | $10.88 | $10.88 | 57,696,350 |
2025-01-03 | $12.02 | $12.08 | $11.09 | $11.21 | $11.21 | 52,901,840 |
2025-01-02 | $12.63 | $12.69 | $11.80 | $11.92 | $11.92 | 36,332,220 |
2024-12-31 | $12.85 | $12.99 | $12.60 | $12.61 | $12.61 | 19,395,410 |
2024-12-30 | $12.81 | $12.97 | $12.66 | $12.88 | $12.88 | 16,334,640 |
2024-12-27 | $12.87 | $13.04 | $12.79 | $12.85 | $12.85 | 14,086,360 |
2024-12-26 | $12.81 | $12.91 | $12.60 | $12.87 | $12.87 | 19,889,220 |
2024-12-25 | $13.15 | $13.18 | $12.67 | $12.82 | $12.82 | 20,716,850 |
2024-12-24 | $12.69 | $13.28 | $12.69 | $13.06 | $13.06 | 27,536,620 |
2024-12-23 | $12.85 | $12.95 | $12.61 | $12.71 | $12.71 | 32,125,090 |
2024-12-20 | $13.18 | $13.41 | $12.83 | $12.90 | $12.90 | 30,785,010 |
2024-12-19 | $13.03 | $13.16 | $12.92 | $13.05 | $13.05 | 27,602,730 |
2024-12-18 | $13.35 | $13.47 | $13.08 | $13.15 | $13.15 | 30,184,360 |
2024-12-17 | $13.87 | $13.98 | $13.23 | $13.34 | $13.34 | 37,294,100 |
2024-12-16 | $14.44 | $14.69 | $13.79 | $13.87 | $13.87 | 32,644,720 |
2024-12-13 | $14.45 | $14.77 | $14.38 | $14.42 | $14.42 | 23,953,990 |
2024-12-12 | $14.23 | $14.67 | $14.18 | $14.49 | $14.49 | 28,471,130 |
2024-12-11 | $14.09 | $14.35 | $14.00 | $14.22 | $14.22 | 18,819,650 |
2024-12-10 | $14.77 | $14.80 | $14.04 | $14.06 | $14.06 | 44,396,500 |
2024-12-09 | $14.03 | $14.44 | $14.03 | $14.36 | $14.36 | 28,825,460 |
2024-12-06 | $13.97 | $14.23 | $13.72 | $14.08 | $14.08 | 28,429,650 |
2024-12-05 | $14.22 | $14.25 | $13.86 | $13.97 | $13.97 | 29,911,770 |
2024-12-04 | $14.53 | $14.67 | $14.14 | $14.20 | $14.20 | 46,040,360 |
2024-12-03 | $14.77 | $15.13 | $14.63 | $14.68 | $14.68 | 45,237,130 |
2024-12-02 | $14.20 | $14.77 | $14.12 | $14.69 | $14.69 | 66,631,920 |
2024-11-29 | $13.86 | $14.45 | $13.83 | $14.20 | $14.20 | 55,794,560 |
2024-11-28 | $13.78 | $14.20 | $13.78 | $13.82 | $13.82 | 70,148,750 |
2024-11-27 | $12.55 | $13.77 | $12.48 | $13.77 | $13.77 | 76,426,320 |
2024-11-26 | $12.75 | $12.80 | $12.38 | $12.52 | $12.52 | 21,749,130 |
2024-11-25 | $12.58 | $13.28 | $12.55 | $12.75 | $12.75 | 53,394,750 |
2024-11-22 | $12.55 | $12.57 | $12.12 | $12.15 | $12.15 | 22,494,720 |
2024-11-21 | $12.65 | $12.86 | $12.48 | $12.58 | $12.58 | 21,504,400 |
2024-11-20 | $12.64 | $12.82 | $12.40 | $12.63 | $12.63 | 27,666,680 |
2024-11-19 | $12.55 | $12.76 | $12.37 | $12.70 | $12.70 | 24,225,900 |
2024-11-18 | $12.45 | $12.87 | $12.36 | $12.53 | $12.53 | 38,226,370 |
2024-11-15 | $13.01 | $13.08 | $12.42 | $12.48 | $12.48 | 53,828,300 |
2024-11-14 | $13.12 | $13.25 | $12.93 | $13.02 | $13.02 | 32,394,330 |
2024-11-13 | $13.16 | $13.31 | $12.86 | $13.12 | $13.12 | 33,568,460 |
2024-11-12 | $13.38 | $13.64 | $13.15 | $13.26 | $13.26 | 40,488,590 |
2024-11-11 | $13.27 | $13.53 | $13.21 | $13.38 | $13.38 | 39,934,610 |
2024-11-08 | $13.36 | $13.78 | $13.36 | $13.40 | $13.40 | 52,320,300 |
2024-11-07 | $13.00 | $13.55 | $12.86 | $13.32 | $13.32 | 68,550,260 |
2024-11-06 | $12.40 | $13.57 | $12.38 | $13.17 | $13.17 | 97,714,940 |
2024-11-05 | $12.17 | $12.46 | $12.13 | $12.40 | $12.40 | 52,127,930 |
2024-11-04 | $11.95 | $12.29 | $11.89 | $12.17 | $12.17 | 49,459,560 |
2024-11-01 | $11.97 | $12.22 | $11.54 | $11.94 | $11.94 | 55,685,140 |
2024-10-31 | $11.91 | $12.23 | $11.60 | $12.04 | $12.04 | 64,955,780 |
2024-10-30 | $11.62 | $12.15 | $11.60 | $11.91 | $11.91 | 50,294,680 |
2024-10-29 | $12.05 | $12.24 | $11.65 | $11.70 | $11.70 | 53,765,080 |
2024-10-28 | $12.44 | $12.48 | $11.95 | $12.04 | $12.04 | 58,208,670 |
2024-10-25 | $11.59 | $12.38 | $11.53 | $12.25 | $12.25 | 70,438,890 |
2024-10-24 | $12.00 | $12.00 | $11.60 | $11.64 | $11.64 | 57,489,210 |
2024-10-23 | $11.38 | $12.36 | $11.32 | $12.07 | $12.07 | 123,537,420 |
2024-10-22 | $10.61 | $11.54 | $10.52 | $11.39 | $11.39 | 85,065,720 |
2024-10-21 | $10.39 | $10.82 | $10.39 | $10.61 | $10.61 | 44,641,050 |
2024-10-18 | $10.00 | $10.59 | $9.93 | $10.34 | $10.34 | 45,420,560 |
2024-10-17 | $10.18 | $10.35 | $9.99 | $10.00 | $10.00 | 25,311,510 |
2024-10-16 | $10.07 | $10.26 | $10.01 | $10.18 | $10.18 | 28,889,650 |
2024-10-15 | $10.53 | $10.55 | $10.21 | $10.22 | $10.22 | 28,294,710 |
2024-10-14 | $10.50 | $10.63 | $10.30 | $10.55 | $10.55 | 32,454,160 |
2024-10-11 | $11.00 | $11.05 | $10.33 | $10.43 | $10.43 | 38,445,460 |
2024-10-10 | $10.78 | $11.33 | $10.78 | $10.97 | $10.97 | 60,029,980 |
2024-10-09 | $11.50 | $11.50 | $10.54 | $10.69 | $10.69 | 76,972,280 |
2024-10-08 | $11.88 | $11.88 | $11.00 | $11.64 | $11.64 | 110,467,300 |
2024-09-30 | $10.32 | $10.80 | $10.10 | $10.80 | $10.80 | 86,003,190 |
2024-09-27 | $9.24 | $9.88 | $9.24 | $9.82 | $9.82 | 41,009,230 |
2024-09-26 | $8.74 | $9.08 | $8.71 | $9.08 | $9.08 | 33,069,860 |
2024-09-25 | $8.62 | $9.10 | $8.60 | $8.75 | $8.75 | 53,247,740 |
2024-09-24 | $8.15 | $8.52 | $8.02 | $8.51 | $8.51 | 41,732,310 |
2024-09-23 | $8.35 | $8.39 | $8.10 | $8.11 | $8.11 | 22,730,410 |
2024-09-20 | $8.45 | $8.45 | $8.26 | $8.36 | $8.36 | 15,795,660 |
2024-09-19 | $8.39 | $8.57 | $8.31 | $8.44 | $8.44 | 14,641,320 |
2024-09-18 | $8.35 | $8.39 | $8.19 | $8.34 | $8.34 | 12,707,530 |
2024-09-13 | $8.47 | $8.53 | $8.34 | $8.35 | $8.35 | 13,221,350 |
2024-09-12 | $8.42 | $8.65 | $8.39 | $8.46 | $8.46 | 16,667,550 |
2024-09-11 | $8.42 | $8.50 | $8.35 | $8.42 | $8.42 | 13,626,200 |
2024-09-10 | $8.39 | $8.48 | $8.28 | $8.43 | $8.43 | 15,112,130 |
2024-09-09 | $8.50 | $8.50 | $8.34 | $8.38 | $8.38 | 18,023,840 |
2024-09-06 | $8.73 | $8.75 | $8.46 | $8.50 | $8.50 | 22,664,300 |
2024-09-05 | $8.78 | $8.93 | $8.68 | $8.74 | $8.74 | 18,304,140 |
2024-09-04 | $8.60 | $8.89 | $8.58 | $8.77 | $8.77 | 21,954,640 |
2024-09-03 | $8.65 | $8.72 | $8.56 | $8.68 | $8.68 | 21,881,630 |
2024-09-02 | $9.06 | $9.13 | $8.63 | $8.64 | $8.64 | 35,940,440 |
2024-08-30 | $9.00 | $9.25 | $8.90 | $9.13 | $9.13 | 24,877,730 |
2024-08-29 | $9.05 | $9.20 | $8.88 | $9.03 | $9.03 | 26,995,760 |
2024-08-28 | $8.60 | $9.08 | $8.58 | $9.00 | $9.00 | 26,965,840 |
2024-08-27 | $8.66 | $8.72 | $8.48 | $8.63 | $8.63 | 15,707,740 |
2024-08-26 | $8.59 | $8.83 | $8.53 | $8.67 | $8.67 | 22,210,950 |
2024-08-23 | $8.56 | $8.67 | $8.45 | $8.47 | $8.47 | 15,121,800 |
2024-08-22 | $8.93 | $9.03 | $8.58 | $8.58 | $8.58 | 25,307,130 |
2024-08-21 | $8.98 | $9.00 | $8.85 | $8.86 | $8.86 | 13,036,430 |
2024-08-20 | $9.19 | $9.23 | $9.00 | $9.01 | $9.01 | 13,991,150 |
2024-08-19 | $9.21 | $9.31 | $9.17 | $9.21 | $9.21 | 12,641,800 |
2024-08-16 | $9.33 | $9.37 | $9.21 | $9.25 | $9.25 | 13,240,700 |
2024-08-15 | $9.35 | $9.48 | $9.22 | $9.35 | $9.35 | 14,127,960 |
2024-08-14 | $9.58 | $9.61 | $9.32 | $9.32 | $9.32 | 13,979,300 |
2024-08-13 | $9.46 | $9.63 | $9.39 | $9.57 | $9.57 | 12,097,110 |
2024-08-12 | $9.70 | $9.77 | $9.48 | $9.52 | $9.52 | 17,380,000 |
2024-08-09 | $9.72 | $9.79 | $9.49 | $9.49 | $9.49 | 15,455,000 |
2024-08-08 | $9.75 | $9.79 | $9.59 | $9.68 | $9.68 | 14,792,500 |
2024-08-07 | $9.87 | $9.90 | $9.74 | $9.76 | $9.76 | 14,270,930 |
2024-08-06 | $9.65 | $9.94 | $9.65 | $9.87 | $9.87 | 28,432,190 |
2024-08-05 | $9.62 | $9.84 | $9.54 | $9.56 | $9.56 | 24,099,370 |
2024-08-02 | $9.80 | $10.01 | $9.73 | $9.75 | $9.75 | 26,245,400 |
2024-08-01 | $9.91 | $10.01 | $9.77 | $9.85 | $9.85 | 22,658,220 |
2024-07-31 | $9.73 | $9.97 | $9.52 | $9.94 | $9.94 | 35,182,690 |
2024-07-30 | $9.70 | $9.87 | $9.63 | $9.74 | $9.74 | 20,949,930 |
2024-07-29 | $10.05 | $10.10 | $9.73 | $9.77 | $9.77 | 42,103,390 |
2024-07-26 | $9.80 | $10.23 | $9.65 | $10.05 | $10.05 | 61,592,450 |
2024-07-25 | $9.48 | $9.84 | $9.46 | $9.78 | $9.78 | 39,207,390 |
2024-07-24 | $9.42 | $9.71 | $9.39 | $9.54 | $9.54 | 27,836,480 |
2024-07-23 | $9.50 | $9.74 | $9.44 | $9.45 | $9.45 | 30,715,720 |
2024-07-22 | $9.29 | $9.57 | $9.28 | $9.51 | $9.51 | 25,294,090 |
2024-07-19 | $9.15 | $9.35 | $9.14 | $9.29 | $9.29 | 16,893,810 |
2024-07-18 | $9.01 | $9.22 | $8.88 | $9.17 | $9.17 | 16,108,940 |
2024-07-17 | $9.12 | $9.14 | $8.97 | $9.05 | $9.05 | 14,153,320 |
2024-07-16 | $9.13 | $9.15 | $8.84 | $9.09 | $9.09 | 20,583,980 |
2024-07-15 | $9.20 | $9.25 | $9.05 | $9.13 | $9.13 | 18,701,000 |
2024-07-12 | $9.10 | $9.33 | $9.08 | $9.28 | $9.28 | 28,082,140 |
2024-07-11 | $9.09 | $9.20 | $9.00 | $9.15 | $9.15 | 28,119,850 |
2024-07-10 | $8.89 | $9.16 | $8.86 | $8.97 | $8.97 | 17,664,220 |
2024-07-09 | $8.82 | $8.97 | $8.65 | $8.93 | $8.93 | 18,524,810 |
2024-07-08 | $9.01 | $9.06 | $8.80 | $8.82 | $8.82 | 16,695,990 |
2024-07-05 | $9.02 | $9.04 | $8.87 | $9.00 | $9.00 | 16,899,990 |
2024-07-04 | $9.40 | $9.47 | $9.23 | $9.27 | $9.27 | 15,730,300 |
2024-07-03 | $9.53 | $9.56 | $9.37 | $9.42 | $9.42 | 16,169,040 |
2024-07-02 | $9.68 | $9.83 | $9.48 | $9.51 | $9.51 | 23,643,610 |
2024-07-01 | $9.44 | $9.90 | $9.44 | $9.80 | $9.80 | 31,790,970 |
2024-06-28 | $9.55 | $9.66 | $9.42 | $9.44 | $9.44 | 23,048,000 |
2024-06-27 | $9.78 | $9.89 | $9.53 | $9.55 | $9.55 | 19,860,820 |
2024-06-26 | $9.67 | $9.84 | $9.49 | $9.81 | $9.81 | 20,385,040 |
2024-06-25 | $9.71 | $9.92 | $9.59 | $9.67 | $9.67 | 23,429,040 |
2024-06-24 | $9.87 | $9.88 | $9.62 | $9.69 | $9.69 | 28,089,600 |
2024-06-21 | $9.92 | $9.99 | $9.80 | $9.86 | $9.86 | 23,837,480 |
2024-06-20 | $10.15 | $10.23 | $9.94 | $9.94 | $9.94 | 33,792,000 |
2024-06-19 | $10.50 | $10.52 | $10.19 | $10.20 | $10.20 | 46,201,390 |
2024-06-18 | $10.48 | $10.62 | $10.34 | $10.56 | $10.56 | 37,265,760 |
2024-06-17 | $10.84 | $10.84 | $10.31 | $10.55 | $10.55 | 87,221,910 |
2024-06-14 | $10.29 | $10.97 | $10.19 | $10.97 | $10.97 | 102,694,540 |
2024-06-13 | $10.21 | $10.49 | $10.18 | $10.33 | $10.33 | 42,431,210 |
2024-06-12 | $10.18 | $10.27 | $10.02 | $10.24 | $10.24 | 31,818,570 |
2024-06-11 | $10.19 | $10.25 | $9.99 | $10.21 | $10.21 | 30,151,680 |
2024-06-07 | $10.28 | $10.36 | $10.04 | $10.23 | $10.23 | 33,147,850 |
2024-06-06 | $10.33 | $10.48 | $10.20 | $10.27 | $10.27 | 27,633,730 |
2024-06-05 | $10.37 | $10.49 | $10.28 | $10.37 | $10.37 | 26,112,680 |
2024-06-04 | $10.19 | $10.42 | $10.07 | $10.41 | $10.41 | 26,009,240 |
2024-06-03 | $10.00 | $10.29 | $10.00 | $10.23 | $10.23 | 37,262,030 |
2024-05-31 | $10.33 | $10.42 | $10.17 | $10.17 | $10.17 | 45,947,320 |
2024-05-30 | $10.59 | $10.67 | $10.33 | $10.41 | $10.41 | 33,230,690 |
2024-05-29 | $10.29 | $10.77 | $10.26 | $10.48 | $10.48 | 51,816,820 |
2024-05-28 | $10.38 | $10.62 | $10.35 | $10.35 | $10.35 | 31,065,200 |
2024-05-27 | $10.42 | $10.48 | $10.21 | $10.42 | $10.42 | 30,550,800 |
2024-05-24 | $10.42 | $10.58 | $10.36 | $10.39 | $10.39 | 23,409,950 |
2024-05-23 | $10.52 | $10.54 | $10.39 | $10.42 | $10.42 | 27,934,270 |
2024-05-22 | $10.38 | $10.70 | $10.34 | $10.63 | $10.63 | 40,934,750 |
2024-05-21 | $10.51 | $10.53 | $10.28 | $10.32 | $10.32 | 21,694,800 |
2024-05-20 | $10.50 | $10.68 | $10.41 | $10.54 | $10.54 | 33,519,510 |
2024-05-17 | $10.47 | $10.55 | $10.23 | $10.53 | $10.53 | 41,040,630 |
2024-05-16 | $10.45 | $10.66 | $10.40 | $10.52 | $10.52 | 30,808,000 |
2024-05-15 | $10.65 | $10.75 | $10.46 | $10.47 | $10.47 | 45,652,750 |
2024-05-14 | $11.00 | $11.07 | $10.62 | $10.64 | $10.64 | 64,434,920 |
2024-05-13 | $10.67 | $11.00 | $10.65 | $10.97 | $10.97 | 73,532,260 |
2024-05-10 | $10.52 | $10.77 | $10.36 | $10.65 | $10.65 | 58,572,590 |
2024-05-09 | $10.22 | $10.54 | $10.20 | $10.50 | $10.50 | 56,270,840 |
2024-05-08 | $10.14 | $10.43 | $10.10 | $10.22 | $10.22 | 56,327,670 |
2024-05-07 | $10.10 | $10.34 | $10.05 | $10.16 | $10.16 | 47,963,800 |
2024-05-06 | $10.05 | $10.13 | $9.98 | $10.09 | $10.09 | 49,967,140 |
2024-04-30 | $10.05 | $10.10 | $9.81 | $9.81 | $9.81 | 67,369,780 |
2024-04-29 | $9.32 | $10.16 | $9.32 | $10.11 | $10.11 | 106,448,670 |
2024-04-26 | $8.85 | $9.28 | $8.74 | $9.24 | $9.24 | 43,239,890 |
2024-04-25 | $8.75 | $8.93 | $8.65 | $8.88 | $8.88 | 23,494,430 |
2024-04-24 | $8.70 | $8.77 | $8.60 | $8.75 | $8.75 | 22,147,760 |
2024-04-23 | $8.72 | $8.86 | $8.66 | $8.69 | $8.69 | 23,771,830 |
2024-04-22 | $8.82 | $8.97 | $8.71 | $8.81 | $8.81 | 26,778,120 |
2024-04-19 | $9.04 | $9.07 | $8.81 | $8.84 | $8.84 | 29,736,740 |
2024-04-18 | $9.16 | $9.22 | $9.01 | $9.08 | $9.08 | 22,832,510 |
2024-04-17 | $8.98 | $9.18 | $8.96 | $9.17 | $9.17 | 33,563,230 |
2024-04-16 | $9.16 | $9.27 | $8.84 | $8.87 | $8.87 | 38,401,720 |
2024-04-15 | $9.41 | $9.61 | $9.08 | $9.27 | $9.27 | 44,690,600 |
2024-04-12 | $9.55 | $9.91 | $9.40 | $9.41 | $9.41 | 61,110,530 |
2024-04-11 | $9.11 | $9.31 | $9.02 | $9.20 | $9.20 | 20,993,660 |
2024-04-10 | $9.50 | $9.52 | $9.14 | $9.20 | $9.20 | 24,469,580 |
2024-04-09 | $9.21 | $9.54 | $9.20 | $9.54 | $9.54 | 36,480,270 |
2024-04-08 | $9.49 | $9.54 | $9.18 | $9.18 | $9.18 | 30,793,470 |
2024-04-03 | $9.75 | $9.83 | $9.55 | $9.58 | $9.58 | 36,624,030 |
2024-04-02 | $10.10 | $10.18 | $9.79 | $9.84 | $9.84 | 51,039,560 |
2024-04-01 | $9.42 | $9.69 | $9.42 | $9.69 | $9.69 | 22,222,980 |
2024-03-29 | $9.35 | $9.46 | $9.27 | $9.41 | $9.41 | 17,716,960 |
2024-03-28 | $9.30 | $9.55 | $9.30 | $9.40 | $9.40 | 22,815,070 |
2024-03-27 | $9.77 | $9.80 | $9.34 | $9.35 | $9.35 | 24,532,900 |
2024-03-26 | $9.72 | $9.82 | $9.53 | $9.77 | $9.77 | 30,331,870 |
2024-03-25 | $9.90 | $10.04 | $9.72 | $9.72 | $9.72 | 28,793,610 |
2024-03-22 | $10.27 | $10.30 | $9.94 | $9.94 | $9.94 | 36,819,230 |
2024-03-21 | $10.41 | $10.41 | $10.20 | $10.32 | $10.32 | 25,989,030 |
2024-03-20 | $10.30 | $10.49 | $10.28 | $10.37 | $10.37 | 24,413,090 |
2024-03-19 | $10.44 | $10.46 | $10.29 | $10.29 | $10.29 | 23,438,950 |
2024-03-18 | $10.28 | $10.42 | $10.19 | $10.42 | $10.42 | 40,380,250 |
2024-03-15 | $10.27 | $10.40 | $10.08 | $10.22 | $10.22 | 30,025,540 |
2024-03-14 | $10.40 | $10.49 | $10.16 | $10.30 | $10.30 | 28,441,580 |
2024-03-13 | $10.43 | $10.56 | $10.28 | $10.40 | $10.40 | 33,067,040 |
2024-03-12 | $10.46 | $10.55 | $10.36 | $10.45 | $10.45 | 36,366,550 |
2024-03-11 | $10.21 | $10.46 | $10.16 | $10.44 | $10.44 | 46,807,220 |
2024-03-08 | $10.00 | $10.25 | $9.88 | $10.13 | $10.13 | 35,734,460 |
2024-03-07 | $10.28 | $10.34 | $9.90 | $9.91 | $9.91 | 47,300,500 |
2024-03-06 | $9.93 | $10.49 | $9.89 | $10.33 | $10.33 | 49,370,960 |
2024-03-05 | $10.15 | $10.15 | $9.90 | $9.97 | $9.97 | 30,477,960 |
2024-03-04 | $10.20 | $10.32 | $10.08 | $10.15 | $10.15 | 25,503,680 |
2024-03-01 | $10.26 | $10.29 | $10.10 | $10.19 | $10.19 | 28,189,330 |
2024-02-29 | $9.70 | $10.20 | $9.66 | $10.20 | $10.20 | 40,317,250 |
2024-02-28 | $10.20 | $10.52 | $9.84 | $9.84 | $9.84 | 52,960,810 |
2024-02-27 | $10.06 | $10.17 | $9.94 | $10.16 | $10.16 | 37,299,380 |
2024-02-26 | $9.98 | $10.32 | $9.86 | $10.12 | $10.12 | 42,883,410 |
2024-02-23 | $9.63 | $9.97 | $9.61 | $9.96 | $9.96 | 41,837,180 |
2024-02-22 | $9.43 | $9.66 | $9.40 | $9.63 | $9.63 | 34,963,880 |
2024-02-21 | $9.41 | $9.75 | $9.22 | $9.54 | $9.54 | 53,984,550 |
2024-02-20 | $9.15 | $9.25 | $8.95 | $9.21 | $9.21 | 32,515,990 |
2024-02-19 | $9.17 | $9.26 | $8.96 | $9.18 | $9.18 | 47,963,490 |
2024-02-08 | $8.90 | $9.13 | $8.60 | $9.07 | $9.07 | 63,924,020 |
2024-02-07 | $8.45 | $8.94 | $8.45 | $8.76 | $8.76 | 70,416,850 |
2024-02-06 | $8.12 | $8.52 | $7.87 | $8.45 | $8.45 | 66,781,740 |
2024-02-05 | $8.71 | $8.71 | $7.85 | $8.18 | $8.18 | 67,726,670 |
2024-02-02 | $9.05 | $9.45 | $8.43 | $8.72 | $8.72 | 82,326,470 |
2024-02-01 | $8.60 | $9.48 | $8.40 | $9.07 | $9.07 | 138,263,420 |
2024-01-31 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 49,592,840 |
2024-01-30 | $10.33 | $10.44 | $9.99 | $10.00 | $10.00 | 23,742,800 |
2024-01-29 | $10.71 | $10.74 | $10.35 | $10.37 | $10.37 | 22,360,660 |
2024-01-26 | $10.74 | $10.86 | $10.65 | $10.67 | $10.67 | 23,928,290 |
2024-01-25 | $10.52 | $10.83 | $10.37 | $10.80 | $10.80 | 34,967,680 |
2024-01-24 | $10.53 | $10.67 | $10.10 | $10.51 | $10.51 | 33,067,510 |
2024-01-23 | $10.36 | $10.57 | $10.20 | $10.45 | $10.45 | 39,839,030 |
2024-01-22 | $10.89 | $10.90 | $10.28 | $10.42 | $10.42 | 35,987,920 |
2024-01-19 | $11.09 | $11.44 | $10.91 | $10.91 | $10.91 | 33,582,100 |
2024-01-18 | $10.88 | $11.15 | $10.72 | $11.12 | $11.12 | 37,914,260 |
2024-01-17 | $11.24 | $11.25 | $10.92 | $10.93 | $10.93 | 31,609,170 |
2024-01-16 | $11.31 | $11.44 | $11.09 | $11.28 | $11.28 | 45,265,740 |
2024-01-15 | $11.51 | $11.65 | $11.32 | $11.34 | $11.34 | 30,575,310 |
2024-01-12 | $11.82 | $11.89 | $11.49 | $11.60 | $11.60 | 42,612,580 |
2024-01-11 | $11.68 | $11.90 | $11.51 | $11.86 | $11.86 | 29,091,260 |
2024-01-10 | $11.62 | $11.90 | $11.48 | $11.67 | $11.67 | 22,572,740 |
2024-01-09 | $11.63 | $12.00 | $11.40 | $11.72 | $11.72 | 25,083,410 |
2024-01-08 | $11.80 | $11.99 | $11.62 | $11.64 | $11.64 | 19,311,640 |
2024-01-05 | $12.13 | $12.31 | $11.75 | $11.83 | $11.83 | 21,000,930 |
2024-01-04 | $12.33 | $12.33 | $12.00 | $12.12 | $12.12 | 18,568,020 |
2024-01-03 | $12.28 | $12.45 | $12.24 | $12.33 | $12.33 | 18,821,790 |
2024-01-02 | $12.56 | $12.59 | $12.32 | $12.36 | $12.36 | 20,396,980 |
2024-01-01 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
2023-12-29 | $12.32 | $12.55 | $12.30 | $12.54 | $12.54 | 37,633,090 |
2023-12-28 | $11.94 | $12.47 | $11.79 | $12.39 | $12.39 | 51,811,670 |
2023-12-27 | $11.95 | $12.02 | $11.76 | $11.82 | $11.82 | 21,153,850 |
2023-12-26 | $11.91 | $11.98 | $11.79 | $11.90 | $11.90 | 17,914,500 |
2023-12-25 | $11.96 | $12.08 | $11.84 | $11.90 | $11.90 | 15,236,200 |
2023-12-22 | $11.86 | $12.15 | $11.73 | $11.96 | $11.96 | 30,318,540 |
2023-12-21 | $11.60 | $11.96 | $11.56 | $11.86 | $11.86 | 25,658,850 |
2023-12-20 | $11.88 | $11.95 | $11.66 | $11.70 | $11.70 | 14,324,110 |
2023-12-19 | $11.78 | $11.98 | $11.65 | $11.88 | $11.88 | 19,241,460 |
2023-12-18 | $12.01 | $12.04 | $11.73 | $11.78 | $11.78 | 21,728,950 |
2023-12-15 | $12.15 | $12.30 | $11.96 | $11.99 | $11.99 | 24,323,020 |
2023-12-14 | $12.37 | $12.50 | $12.09 | $12.11 | $12.11 | 20,357,440 |
2023-12-13 | $12.75 | $12.75 | $12.29 | $12.31 | $12.31 | 21,528,160 |
2023-12-12 | $12.82 | $12.87 | $12.72 | $12.74 | $12.74 | 16,286,100 |
2023-12-11 | $12.71 | $12.95 | $12.48 | $12.90 | $12.90 | 24,592,720 |
2023-12-08 | $12.90 | $12.92 | $12.76 | $12.79 | $12.79 | 22,659,690 |
2023-12-07 | $12.84 | $12.86 | $12.60 | $12.80 | $12.80 | 20,347,040 |
2023-12-06 | $12.73 | $12.98 | $12.68 | $12.90 | $12.90 | 19,698,370 |
2023-12-05 | $12.89 | $13.10 | $12.75 | $12.75 | $12.75 | 29,208,230 |
2023-12-04 | $13.11 | $13.15 | $12.75 | $12.84 | $12.84 | 28,562,540 |
2023-12-01 | $13.47 | $13.48 | $13.02 | $13.15 | $13.15 | 22,930,020 |
2023-11-30 | $13.68 | $13.74 | $13.43 | $13.47 | $13.47 | 19,267,500 |
2023-11-29 | $14.02 | $14.05 | $13.67 | $13.69 | $13.69 | 14,795,860 |
2023-11-28 | $13.82 | $14.02 | $13.67 | $13.95 | $13.95 | 18,963,400 |
2023-11-27 | $13.89 | $14.03 | $13.72 | $13.83 | $13.83 | 14,709,650 |
2023-11-24 | $14.00 | $14.08 | $13.85 | $13.93 | $13.93 | 11,453,240 |
2023-11-23 | $13.96 | $14.13 | $13.92 | $14.06 | $14.06 | 11,037,040 |
2023-11-22 | $14.45 | $14.47 | $13.91 | $13.91 | $13.91 | 21,235,560 |
2023-11-21 | $14.53 | $14.67 | $14.47 | $14.50 | $14.50 | 18,288,510 |
2023-11-20 | $14.43 | $14.62 | $14.30 | $14.58 | $14.58 | 12,828,940 |
2023-11-17 | $14.39 | $14.52 | $14.23 | $14.44 | $14.44 | 10,810,340 |
2023-11-16 | $14.70 | $14.78 | $14.38 | $14.39 | $14.39 | 15,348,110 |
2023-11-15 | $14.68 | $14.84 | $14.58 | $14.76 | $14.76 | 15,951,060 |
2023-11-14 | $14.56 | $14.65 | $14.42 | $14.50 | $14.50 | 10,787,000 |
2023-11-13 | $14.46 | $14.68 | $14.45 | $14.56 | $14.56 | 11,544,040 |
2023-11-10 | $14.61 | $14.62 | $14.33 | $14.53 | $14.53 | 14,309,850 |
2023-11-09 | $14.40 | $14.79 | $14.38 | $14.69 | $14.69 | 20,807,710 |
2023-11-08 | $14.40 | $14.59 | $14.33 | $14.49 | $14.49 | 16,683,890 |
2023-11-07 | $14.47 | $14.49 | $14.23 | $14.41 | $14.41 | 12,377,240 |
2023-11-06 | $14.18 | $14.57 | $14.12 | $14.47 | $14.47 | 21,171,740 |
2023-11-03 | $13.73 | $14.14 | $13.73 | $14.04 | $14.04 | 18,718,350 |
2023-11-02 | $14.04 | $14.06 | $13.70 | $13.72 | $13.72 | 15,010,000 |
2023-11-01 | $13.96 | $14.18 | $13.85 | $14.04 | $14.04 | 17,909,770 |
2023-10-31 | $14.24 | $14.35 | $13.78 | $13.97 | $13.97 | 25,228,430 |
2023-10-30 | $14.00 | $14.32 | $13.64 | $14.20 | $14.20 | 31,209,290 |
2023-10-27 | $13.56 | $14.31 | $13.20 | $14.26 | $14.26 | 27,226,700 |
2023-10-26 | $14.25 | $14.25 | $13.56 | $13.77 | $13.77 | 33,620,130 |
2023-10-25 | $14.50 | $14.74 | $14.37 | $14.42 | $14.42 | 16,162,340 |
2023-10-24 | $14.62 | $14.70 | $14.15 | $14.36 | $14.36 | 24,399,340 |
2023-10-23 | $15.24 | $15.25 | $14.42 | $14.56 | $14.56 | 15,741,780 |
2023-10-20 | $14.82 | $15.43 | $14.82 | $15.19 | $15.19 | 21,540,860 |
2023-10-19 | $15.11 | $15.26 | $14.90 | $14.91 | $14.91 | 9,773,310 |
2023-10-18 | $15.40 | $15.50 | $15.15 | $15.15 | $15.15 | 8,966,900 |
2023-10-17 | $15.48 | $15.84 | $15.39 | $15.44 | $15.44 | 12,306,110 |
2023-10-16 | $15.62 | $15.81 | $15.34 | $15.40 | $15.40 | 12,127,670 |
2023-10-13 | $15.88 | $15.93 | $15.51 | $15.63 | $15.63 | 12,741,070 |
2023-10-12 | $15.42 | $16.17 | $15.41 | $16.01 | $16.01 | 25,446,780 |
2023-10-11 | $15.64 | $15.73 | $15.35 | $15.38 | $15.38 | 14,420,590 |
2023-10-10 | $15.80 | $15.90 | $15.54 | $15.54 | $15.54 | 10,959,200 |
2023-10-09 | $15.75 | $15.98 | $15.64 | $15.82 | $15.82 | 16,582,400 |
2023-09-28 | $15.63 | $15.89 | $15.53 | $15.78 | $15.78 | 13,742,910 |
2023-09-27 | $14.94 | $15.88 | $14.94 | $15.59 | $15.59 | 23,848,980 |
2023-09-26 | $15.15 | $15.38 | $14.95 | $14.98 | $14.98 | 8,844,690 |
2023-09-25 | $15.22 | $15.26 | $14.98 | $15.13 | $15.13 | 9,467,800 |
2023-09-22 | $14.82 | $15.23 | $14.82 | $15.21 | $15.21 | 11,878,730 |
2023-09-21 | $15.01 | $15.14 | $14.85 | $14.85 | $14.85 | 9,619,910 |
2023-09-20 | $15.15 | $15.20 | $15.03 | $15.06 | $15.06 | 10,566,470 |
2023-09-19 | $15.29 | $15.38 | $15.12 | $15.19 | $15.19 | 7,831,200 |
2023-09-18 | $15.21 | $15.58 | $15.12 | $15.30 | $15.30 | 10,024,290 |
2023-09-15 | $15.36 | $15.38 | $15.11 | $15.22 | $15.22 | 9,424,860 |
2023-09-14 | $15.51 | $15.57 | $15.20 | $15.29 | $15.29 | 9,252,930 |
2023-09-13 | $15.74 | $15.80 | $15.37 | $15.46 | $15.46 | 10,399,300 |
2023-09-12 | $15.84 | $15.90 | $15.67 | $15.74 | $15.74 | 8,948,870 |
2023-09-11 | $15.60 | $15.94 | $15.55 | $15.88 | $15.88 | 15,253,200 |
2023-09-08 | $15.53 | $15.66 | $15.32 | $15.53 | $15.53 | 8,769,210 |
2023-09-07 | $15.95 | $16.00 | $15.60 | $15.62 | $15.62 | 12,810,150 |
2023-09-06 | $16.07 | $16.20 | $15.90 | $15.97 | $15.97 | 10,418,780 |
2023-09-05 | $16.00 | $16.22 | $15.94 | $16.09 | $16.09 | 13,842,390 |
2023-09-04 | $15.45 | $16.22 | $15.31 | $16.10 | $16.10 | 28,103,700 |
2023-09-01 | $14.90 | $15.42 | $14.90 | $15.37 | $15.37 | 19,940,270 |
2023-08-31 | $15.19 | $15.24 | $14.91 | $14.93 | $14.93 | 16,028,310 |
2023-08-30 | $14.99 | $15.09 | $14.81 | $14.92 | $14.92 | 13,823,180 |
2023-08-29 | $14.81 | $15.36 | $14.81 | $15.03 | $15.03 | 19,343,380 |
2023-08-28 | $15.50 | $15.50 | $14.84 | $14.91 | $14.91 | 20,430,050 |
2023-08-25 | $14.90 | $14.97 | $14.50 | $14.57 | $14.57 | 19,126,320 |
2023-08-24 | $15.19 | $15.40 | $14.92 | $15.00 | $15.00 | 18,128,390 |
2023-08-23 | $15.80 | $15.90 | $15.19 | $15.20 | $15.20 | 18,508,400 |
2023-08-22 | $16.34 | $16.49 | $15.64 | $15.83 | $15.83 | 24,472,170 |
2023-08-21 | $16.54 | $16.64 | $16.23 | $16.23 | $16.23 | 10,125,140 |
2023-08-18 | $16.83 | $16.93 | $16.52 | $16.52 | $16.52 | 9,805,790 |
2023-08-17 | $16.91 | $16.95 | $16.71 | $16.79 | $16.79 | 10,246,510 |
2023-08-16 | $17.23 | $17.36 | $16.92 | $16.93 | $16.93 | 8,835,890 |
2023-08-15 | $17.34 | $17.42 | $17.20 | $17.31 | $17.31 | 10,273,750 |
2023-08-14 | $17.23 | $17.41 | $16.97 | $17.37 | $17.37 | 12,014,250 |
2023-08-11 | $17.79 | $17.94 | $17.30 | $17.30 | $17.30 | 13,062,900 |
2023-08-10 | $17.63 | $17.92 | $17.58 | $17.79 | $17.79 | 9,433,490 |
2023-08-09 | $17.56 | $17.66 | $17.41 | $17.62 | $17.62 | 10,019,010 |
2023-08-08 | $17.80 | $17.80 | $17.40 | $17.56 | $17.56 | 12,247,560 |
2023-08-07 | $17.98 | $18.07 | $17.67 | $17.82 | $17.82 | 14,861,800 |
2023-08-04 | $18.08 | $18.19 | $17.91 | $17.95 | $17.95 | 14,592,550 |
2023-08-03 | $17.85 | $18.25 | $17.76 | $18.05 | $18.05 | 22,230,020 |
2023-08-02 | $17.86 | $17.99 | $17.70 | $17.92 | $17.92 | 15,026,170 |
2023-08-01 | $18.00 | $18.11 | $17.81 | $17.91 | $17.91 | 15,111,850 |
2023-07-31 | $17.84 | $18.15 | $17.79 | $18.03 | $18.03 | 20,739,400 |
2023-07-28 | $17.77 | $18.03 | $17.31 | $17.88 | $17.88 | 25,726,600 |
2023-07-27 | $17.28 | $18.14 | $17.26 | $17.72 | $17.72 | 39,788,540 |
2023-07-26 | $17.14 | $17.37 | $17.10 | $17.28 | $17.28 | 19,157,000 |
2023-07-25 | $16.76 | $17.20 | $16.68 | $17.12 | $17.12 | 23,379,930 |
2023-07-24 | $16.73 | $16.79 | $16.51 | $16.57 | $16.57 | 10,869,720 |
2023-07-21 | $16.88 | $16.96 | $16.70 | $16.73 | $16.73 | 13,091,990 |
2023-07-20 | $17.02 | $17.30 | $16.92 | $16.92 | $16.92 | 15,485,220 |
2023-07-19 | $17.12 | $17.19 | $16.93 | $17.00 | $17.00 | 13,094,690 |
2023-07-18 | $17.26 | $17.32 | $16.98 | $17.15 | $17.15 | 18,767,940 |
2023-07-17 | $17.39 | $17.50 | $17.20 | $17.26 | $17.26 | 16,969,840 |
2023-07-14 | $17.52 | $17.76 | $17.33 | $17.38 | $17.38 | 25,395,250 |
2023-07-13 | $16.75 | $17.64 | $16.72 | $17.57 | $17.57 | 43,253,700 |
2023-07-12 | $16.80 | $17.09 | $16.51 | $16.79 | $16.79 | 18,600,280 |
2023-07-11 | $16.95 | $17.11 | $16.73 | $16.83 | $16.83 | 13,984,830 |
2023-07-10 | $16.54 | $17.25 | $16.54 | $16.99 | $16.99 | 22,833,520 |
2023-07-07 | $16.75 | $16.79 | $16.47 | $16.50 | $16.50 | 13,283,880 |
2023-07-06 | $16.91 | $16.98 | $16.57 | $16.75 | $16.75 | 18,474,720 |
2023-07-05 | $17.28 | $17.28 | $16.80 | $16.89 | $16.89 | 19,738,900 |
2023-07-04 | $17.25 | $17.74 | $17.08 | $17.18 | $17.18 | 23,768,940 |
2023-07-03 | $16.97 | $17.39 | $16.92 | $17.23 | $17.23 | 21,967,990 |
2023-06-30 | $16.53 | $16.98 | $16.40 | $16.88 | $16.88 | 19,704,980 |
2023-06-29 | $16.54 | $16.98 | $16.48 | $16.58 | $16.58 | 15,752,770 |
2023-06-28 | $16.57 | $16.65 | $16.37 | $16.58 | $16.58 | 14,670,730 |
2023-06-27 | $16.49 | $16.95 | $16.31 | $16.55 | $16.55 | 18,009,240 |
2023-06-26 | $16.05 | $16.67 | $15.87 | $16.38 | $16.38 | 23,969,450 |
2023-06-21 | $17.20 | $17.44 | $16.87 | $16.87 | $16.87 | 13,900,520 |
2023-06-20 | $17.42 | $17.51 | $17.12 | $17.15 | $17.15 | 14,761,430 |
2023-06-19 | $17.20 | $17.45 | $17.12 | $17.35 | $17.35 | 14,768,070 |
2023-06-16 | $17.30 | $17.43 | $16.98 | $17.27 | $17.27 | 20,217,950 |
2023-06-15 | $16.40 | $17.28 | $16.37 | $17.28 | $17.28 | 28,754,740 |
2023-06-14 | $16.70 | $16.74 | $16.38 | $16.40 | $16.40 | 12,757,220 |
2023-06-13 | $17.17 | $17.26 | $16.85 | $16.92 | $16.62 | 14,780,090 |
2023-06-12 | $16.94 | $17.34 | $16.75 | $17.17 | $16.86 | 18,957,230 |
2023-06-09 | $16.77 | $17.28 | $16.64 | $17.12 | $16.81 | 19,975,910 |
2023-06-08 | $16.65 | $17.04 | $16.65 | $16.77 | $16.47 | 14,671,670 |
2023-06-07 | $17.32 | $17.37 | $16.64 | $16.69 | $16.39 | 28,055,070 |
2023-06-06 | $17.82 | $17.85 | $17.27 | $17.33 | $17.02 | 21,292,360 |
2023-06-05 | $18.10 | $18.10 | $17.64 | $17.84 | $17.84 | 15,875,100 |
2023-06-02 | $17.78 | $18.13 | $17.66 | $18.07 | $18.07 | 17,212,270 |
2023-06-01 | $17.58 | $17.98 | $17.58 | $17.75 | $17.75 | 13,645,000 |
2023-05-31 | $17.75 | $17.85 | $17.57 | $17.57 | $17.57 | 14,680,470 |
2023-05-30 | $18.01 | $18.10 | $17.50 | $17.81 | $17.81 | 21,148,670 |
2023-05-29 | $18.46 | $18.58 | $17.88 | $18.01 | $18.01 | 19,343,180 |
2023-05-26 | $18.78 | $18.85 | $18.26 | $18.46 | $18.46 | 10,646,120 |
2023-05-25 | $18.44 | $18.89 | $18.44 | $18.71 | $18.71 | 12,848,230 |
2023-05-24 | $18.66 | $18.87 | $18.55 | $18.61 | $18.61 | 11,219,330 |
2023-05-23 | $18.92 | $18.93 | $18.71 | $18.76 | $18.76 | 10,470,360 |
2023-05-22 | $18.76 | $19.10 | $18.74 | $18.88 | $18.88 | 11,603,400 |
2023-05-19 | $18.85 | $18.95 | $18.62 | $18.75 | $18.75 | 12,930,230 |
2023-05-18 | $18.96 | $18.99 | $18.71 | $18.85 | $18.85 | 12,726,820 |
2023-05-17 | $19.00 | $19.12 | $18.66 | $18.85 | $18.85 | 17,827,240 |
2023-05-16 | $18.94 | $19.28 | $18.84 | $18.98 | $18.98 | 22,045,960 |
2023-05-15 | $18.39 | $19.07 | $18.38 | $18.94 | $18.94 | 29,108,340 |
2023-05-12 | $18.60 | $18.75 | $18.38 | $18.40 | $18.40 | 15,161,030 |
2023-05-11 | $18.25 | $18.82 | $18.16 | $18.62 | $18.62 | 25,774,720 |
2023-05-10 | $17.79 | $18.42 | $17.66 | $18.25 | $18.25 | 31,018,820 |
2023-05-09 | $18.15 | $18.33 | $17.77 | $17.80 | $17.80 | 30,120,210 |
2023-05-08 | $17.93 | $18.38 | $17.73 | $18.18 | $18.18 | 38,598,030 |
2023-05-05 | $18.20 | $18.38 | $17.52 | $17.81 | $17.81 | 76,241,420 |
2023-05-04 | $18.59 | $18.72 | $18.59 | $18.59 | $18.59 | 29,650,400 |
2023-05-03 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
2023-05-02 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
2023-04-28 | $21.25 | $21.28 | $20.62 | $20.66 | $20.66 | 30,100,890 |
2023-04-27 | $21.15 | $21.38 | $20.64 | $21.24 | $21.24 | 21,711,260 |
2023-04-26 | $20.18 | $21.37 | $20.07 | $21.10 | $21.10 | 34,533,160 |
2023-04-25 | $20.73 | $21.16 | $19.86 | $20.18 | $20.18 | 27,760,120 |
2023-04-24 | $20.80 | $20.97 | $20.58 | $20.61 | $20.61 | 25,113,370 |
2023-04-21 | $21.70 | $21.88 | $21.00 | $21.00 | $21.00 | 34,419,520 |
2023-04-20 | $21.91 | $22.06 | $21.57 | $21.69 | $21.69 | 26,714,480 |
2023-04-19 | $22.44 | $22.50 | $22.01 | $22.07 | $22.07 | 24,990,580 |
2023-04-18 | $22.37 | $22.67 | $22.33 | $22.52 | $22.52 | 25,299,930 |
2023-04-17 | $22.09 | $22.77 | $22.04 | $22.43 | $22.43 | 37,699,230 |
2023-04-14 | $21.90 | $22.13 | $21.70 | $22.01 | $22.01 | 21,985,570 |
2023-04-13 | $22.05 | $22.29 | $21.51 | $21.82 | $21.82 | 34,790,350 |
2023-04-12 | $22.17 | $22.35 | $21.87 | $21.89 | $21.89 | 22,714,140 |
2023-04-11 | $22.55 | $22.55 | $22.02 | $22.17 | $22.17 | 21,002,950 |
2023-04-10 | $22.34 | $22.49 | $22.20 | $22.43 | $22.43 | 19,141,380 |
2023-04-07 | $22.12 | $22.48 | $22.04 | $22.32 | $22.32 | 20,785,990 |
2023-04-06 | $22.00 | $22.22 | $21.77 | $22.15 | $22.15 | 20,746,180 |
2023-04-05 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2023-04-04 | $22.48 | $22.52 | $21.86 | $22.09 | $22.09 | 35,146,540 |
2023-04-03 | $22.50 | $22.70 | $22.23 | $22.48 | $22.48 | 28,517,050 |
2023-03-31 | $22.70 | $22.78 | $22.42 | $22.51 | $22.51 | 25,783,880 |
2023-03-30 | $22.30 | $22.78 | $22.22 | $22.78 | $22.78 | 22,734,320 |
2023-03-29 | $22.40 | $22.61 | $22.20 | $22.30 | $22.30 | 20,351,780 |
2023-03-28 | $22.94 | $22.94 | $22.10 | $22.30 | $22.30 | 29,466,730 |
2023-03-27 | $22.60 | $23.00 | $22.27 | $22.88 | $22.88 | 46,226,230 |
2023-03-24 | $22.04 | $22.56 | $21.81 | $22.53 | $22.53 | 38,729,760 |
2023-03-23 | $22.15 | $22.24 | $21.69 | $22.04 | $22.04 | 41,001,790 |
2023-03-22 | $22.45 | $22.62 | $22.10 | $22.18 | $22.18 | 26,319,810 |
2023-03-21 | $22.22 | $22.43 | $22.10 | $22.42 | $22.42 | 22,647,370 |
2023-03-20 | $22.00 | $22.44 | $21.68 | $22.25 | $22.25 | 26,087,610 |
2023-03-17 | $22.60 | $22.68 | $22.08 | $22.09 | $22.09 | 27,068,260 |
2023-03-16 | $22.96 | $22.96 | $22.25 | $22.38 | $22.38 | 24,857,700 |
2023-03-15 | $23.10 | $23.58 | $23.00 | $23.15 | $23.15 | 24,346,790 |
2023-03-14 | $23.86 | $23.86 | $22.50 | $22.99 | $22.99 | 45,656,280 |
2023-03-13 | $23.93 | $24.18 | $23.60 | $23.79 | $23.79 | 25,369,660 |
2023-03-10 | $24.21 | $24.26 | $23.88 | $23.94 | $23.94 | 25,054,780 |
2023-03-09 | $24.60 | $24.72 | $24.36 | $24.43 | $24.43 | 12,728,540 |
2023-03-08 | $24.60 | $24.87 | $24.31 | $24.58 | $24.58 | 20,229,730 |
2023-03-07 | $24.95 | $25.06 | $24.63 | $24.66 | $24.66 | 16,398,770 |
2023-03-06 | $25.30 | $25.35 | $24.49 | $24.97 | $24.97 | 33,760,080 |
2023-03-03 | $25.13 | $25.36 | $25.00 | $25.23 | $25.23 | 14,908,040 |
2023-03-02 | $25.41 | $25.58 | $24.92 | $25.01 | $25.01 | 23,945,840 |
2023-03-01 | $25.30 | $25.43 | $25.01 | $25.41 | $25.41 | 22,815,420 |
2023-02-28 | $25.55 | $25.65 | $24.95 | $25.39 | $25.39 | 21,625,190 |
2023-02-27 | $25.41 | $25.90 | $25.34 | $25.50 | $25.50 | 16,778,240 |
2023-02-24 | $25.79 | $25.91 | $25.40 | $25.58 | $25.58 | 12,624,200 |
2023-02-23 | $25.85 | $25.98 | $25.68 | $25.83 | $25.83 | 13,800,960 |
2023-02-22 | $25.70 | $26.11 | $25.65 | $25.73 | $25.73 | 18,410,880 |
2023-02-21 | $25.78 | $26.05 | $25.53 | $25.90 | $25.90 | 20,965,860 |
2023-02-20 | $25.36 | $25.73 | $25.09 | $25.71 | $25.71 | 20,690,770 |
2023-02-17 | $25.82 | $25.91 | $25.25 | $25.33 | $25.33 | 22,425,370 |
2023-02-16 | $26.66 | $26.69 | $25.55 | $25.80 | $25.80 | 32,751,330 |
2023-02-15 | $27.10 | $27.17 | $26.60 | $26.60 | $26.60 | 20,208,680 |
2023-02-14 | $27.21 | $27.34 | $26.72 | $27.02 | $27.02 | 21,324,930 |
2023-02-13 | $27.55 | $27.55 | $27.08 | $27.17 | $27.17 | 21,424,420 |
2023-02-10 | $27.03 | $27.54 | $26.97 | $27.45 | $27.45 | 29,875,590 |
2023-02-09 | $26.58 | $27.35 | $26.45 | $27.17 | $27.17 | 24,052,640 |
2023-02-08 | $26.97 | $27.04 | $26.56 | $26.60 | $26.60 | 13,286,660 |
2023-02-07 | $26.71 | $26.99 | $26.54 | $26.99 | $26.99 | 17,370,130 |
2023-02-06 | $27.05 | $27.08 | $26.60 | $26.75 | $26.75 | 15,345,680 |
2023-02-03 | $27.48 | $27.59 | $26.76 | $27.19 | $27.19 | 25,376,390 |
2023-02-02 | $27.92 | $27.95 | $27.42 | $27.55 | $27.55 | 20,501,190 |
2023-02-01 | $27.83 | $28.06 | $27.40 | $27.83 | $27.83 | 27,539,120 |
2023-01-31 | $27.75 | $28.06 | $27.54 | $27.84 | $27.84 | 22,329,420 |
2023-01-30 | $28.00 | $28.11 | $27.57 | $27.72 | $27.72 | 38,078,220 |
2023-01-20 | $26.84 | $27.43 | $26.84 | $27.30 | $27.30 | 25,150,060 |
2023-01-19 | $26.60 | $26.86 | $26.30 | $26.82 | $26.82 | 19,364,900 |
2023-01-18 | $26.39 | $26.80 | $26.16 | $26.60 | $26.60 | 18,857,210 |
2023-01-17 | $26.46 | $26.75 | $26.13 | $26.29 | $26.29 | 20,998,220 |
2023-01-16 | $26.18 | $26.54 | $26.02 | $26.25 | $26.25 | 24,672,510 |
2023-01-13 | $26.57 | $26.68 | $25.99 | $26.16 | $26.16 | 25,918,440 |
2023-01-12 | $26.40 | $26.80 | $26.20 | $26.53 | $26.53 | 21,275,410 |
2023-01-11 | $26.78 | $26.88 | $26.40 | $26.51 | $26.51 | 21,228,000 |
2023-01-10 | $26.50 | $26.85 | $26.37 | $26.44 | $26.44 | 19,885,730 |
2023-01-09 | $27.20 | $27.23 | $26.41 | $26.59 | $26.59 | 25,165,990 |
2023-01-06 | $26.47 | $26.98 | $26.44 | $26.70 | $26.70 | 27,916,130 |
2023-01-05 | $26.30 | $26.70 | $26.26 | $26.48 | $26.48 | 22,790,180 |
2023-01-04 | $26.63 | $26.77 | $26.16 | $26.28 | $26.28 | 22,743,200 |
2023-01-03 | $25.36 | $26.80 | $24.93 | $26.60 | $26.60 | 46,960,710 |
2023-01-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
2022-12-30 | $25.71 | $26.06 | $25.16 | $25.26 | $25.26 | 22,853,100 |
2022-12-29 | $25.59 | $25.99 | $25.38 | $25.66 | $25.66 | 19,987,360 |
2022-12-28 | $25.26 | $26.02 | $25.21 | $25.66 | $25.66 | 27,993,580 |
2022-12-27 | $25.41 | $25.58 | $25.28 | $25.52 | $25.52 | 19,546,080 |
2022-12-26 | $24.16 | $25.50 | $24.16 | $25.41 | $25.41 | 34,615,850 |
2022-12-23 | $24.10 | $24.32 | $23.90 | $24.10 | $24.10 | 12,559,560 |
2022-12-22 | $24.85 | $24.88 | $23.67 | $24.35 | $24.35 | 29,352,180 |
2022-12-21 | $25.00 | $25.09 | $24.50 | $24.64 | $24.64 | 22,689,060 |
2022-12-20 | $24.66 | $25.12 | $24.32 | $25.07 | $25.07 | 32,337,370 |
2022-12-19 | $24.46 | $24.82 | $24.29 | $24.73 | $24.73 | 22,804,480 |
2022-12-16 | $24.73 | $24.73 | $24.11 | $24.59 | $24.59 | 23,464,240 |
2022-12-15 | $24.60 | $24.89 | $24.32 | $24.88 | $24.88 | 25,436,520 |
2022-12-14 | $24.80 | $25.08 | $24.57 | $24.69 | $24.69 | 22,106,920 |
2022-12-13 | $25.41 | $25.54 | $24.83 | $24.91 | $24.91 | 23,064,480 |
2022-12-12 | $25.69 | $25.95 | $25.33 | $25.40 | $25.40 | 31,370,750 |
2022-12-09 | $26.22 | $26.70 | $25.89 | $25.91 | $25.91 | 53,143,140 |
2022-12-08 | $25.86 | $26.55 | $25.58 | $26.09 | $26.09 | 26,602,710 |
2022-12-07 | $26.60 | $26.80 | $25.91 | $26.00 | $26.00 | 26,136,360 |
2022-12-06 | $26.36 | $26.98 | $26.22 | $26.54 | $26.54 | 26,484,330 |
2022-12-05 | $26.78 | $26.79 | $26.10 | $26.35 | $26.35 | 30,727,520 |
2022-12-01 | $26.90 | $27.77 | $26.90 | $27.42 | $27.42 | 39,724,840 |
2022-11-30 | $26.75 | $26.85 | $26.36 | $26.77 | $26.77 | 25,297,540 |
2022-11-29 | $26.84 | $27.00 | $26.51 | $26.75 | $26.75 | 28,344,270 |
2022-11-28 | $25.65 | $26.97 | $25.50 | $26.92 | $26.92 | 36,516,750 |
2022-11-25 | $27.00 | $27.00 | $26.05 | $26.41 | $26.41 | 28,903,680 |
2022-11-24 | $27.51 | $27.95 | $27.08 | $27.20 | $27.20 | 35,001,550 |
2022-11-23 | $27.09 | $27.86 | $26.96 | $27.61 | $27.61 | 48,300,820 |
2022-11-22 | $27.30 | $27.50 | $26.74 | $26.96 | $26.96 | 38,024,360 |
2022-11-21 | $26.65 | $27.85 | $26.60 | $27.49 | $27.49 | 60,537,540 |
2022-11-18 | $26.05 | $27.20 | $25.65 | $26.83 | $26.83 | 68,188,250 |
2022-11-17 | $25.72 | $26.06 | $25.53 | $26.04 | $26.04 | 37,830,960 |
2022-11-16 | $26.18 | $26.61 | $25.85 | $25.92 | $25.92 | 64,368,550 |
2022-11-15 | $25.68 | $26.39 | $25.41 | $26.22 | $26.22 | 48,343,900 |
2022-11-14 | $26.30 | $26.40 | $25.52 | $25.68 | $25.68 | 76,279,550 |
2022-11-11 | $27.00 | $27.50 | $26.34 | $26.39 | $26.39 | 106,848,240 |
2022-11-10 | $24.61 | $25.10 | $24.55 | $25.08 | $25.08 | 28,580,420 |
2022-11-09 | $25.45 | $25.45 | $24.84 | $24.88 | $24.88 | 37,976,210 |
2022-11-08 | $25.33 | $25.97 | $25.00 | $25.55 | $25.55 | 47,821,330 |
2022-11-07 | $26.05 | $26.25 | $24.90 | $25.28 | $25.28 | 75,280,500 |
2022-11-04 | $24.30 | $26.31 | $24.30 | $26.30 | $26.30 | 71,902,720 |
2022-11-03 | $25.00 | $25.70 | $24.58 | $24.70 | $24.70 | 55,012,410 |
2022-11-02 | $25.20 | $25.39 | $24.73 | $25.31 | $25.31 | 56,867,150 |
2022-11-01 | $25.02 | $25.53 | $24.39 | $25.52 | $25.52 | 48,693,730 |
2022-10-31 | $25.76 | $26.17 | $24.79 | $24.90 | $24.90 | 51,772,390 |
2022-10-28 | $26.41 | $27.33 | $26.01 | $26.30 | $26.30 | 41,626,630 |
2022-10-27 | $27.61 | $27.88 | $26.50 | $26.55 | $26.55 | 53,772,940 |
2022-10-26 | $28.59 | $28.77 | $27.60 | $27.90 | $27.90 | 46,306,860 |
2022-10-25 | $27.99 | $28.78 | $27.77 | $28.37 | $28.37 | 30,085,830 |
2022-10-24 | $28.80 | $28.99 | $27.90 | $28.27 | $28.27 | 42,235,380 |
2022-10-21 | $27.60 | $28.96 | $27.60 | $28.62 | $28.62 | 53,144,020 |
2022-10-20 | $27.64 | $27.89 | $27.01 | $27.33 | $27.33 | 28,817,760 |
2022-10-19 | $28.20 | $28.50 | $27.69 | $27.80 | $27.80 | 28,961,630 |
2022-10-18 | $27.80 | $28.85 | $27.67 | $28.35 | $28.35 | 48,436,980 |
2022-10-17 | $27.01 | $27.88 | $26.81 | $27.64 | $27.64 | 41,967,460 |
2022-10-14 | $26.90 | $27.68 | $26.30 | $27.24 | $27.24 | 51,161,510 |
2022-10-13 | $26.20 | $26.94 | $26.03 | $26.48 | $26.48 | 46,543,130 |
2022-10-12 | $24.48 | $26.53 | $24.22 | $26.46 | $26.46 | 60,798,450 |
2022-10-11 | $23.87 | $24.62 | $23.70 | $24.40 | $24.40 | 31,955,450 |
2022-10-10 | $24.30 | $24.70 | $23.49 | $23.72 | $23.72 | 29,202,540 |
2022-09-30 | $24.96 | $25.16 | $24.07 | $24.13 | $24.13 | 28,315,370 |
2022-09-29 | $25.25 | $25.36 | $24.31 | $25.14 | $25.14 | 33,042,600 |
2022-09-28 | $26.27 | $26.45 | $24.62 | $24.82 | $24.82 | 57,801,550 |
2022-09-27 | $24.58 | $25.78 | $24.58 | $25.31 | $25.31 | 41,634,960 |
2022-09-26 | $23.90 | $24.82 | $23.89 | $24.33 | $24.33 | 25,850,760 |
2022-09-23 | $24.68 | $24.94 | $23.91 | $24.22 | $24.22 | 29,160,930 |
2022-09-22 | $24.75 | $25.41 | $24.50 | $24.68 | $24.68 | 32,080,760 |
2022-09-21 | $25.25 | $25.48 | $24.87 | $25.02 | $25.02 | 20,829,400 |
2022-09-20 | $24.62 | $25.53 | $24.62 | $25.35 | $25.35 | 32,282,980 |
2022-09-19 | $24.59 | $24.89 | $24.03 | $24.39 | $24.39 | 33,606,410 |
2022-09-16 | $25.18 | $25.47 | $24.55 | $24.65 | $24.65 | 27,621,890 |
2022-09-15 | $26.93 | $26.98 | $25.03 | $25.27 | $25.27 | 43,937,840 |
2022-09-14 | $26.76 | $27.24 | $26.41 | $26.67 | $26.67 | 25,665,640 |
2022-09-13 | $27.76 | $27.91 | $26.82 | $27.35 | $27.35 | 26,401,390 |
2022-09-12 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
2022-09-09 | $27.72 | $27.98 | $27.25 | $27.80 | $27.80 | 23,938,490 |
2022-09-08 | $28.07 | $28.39 | $27.66 | $27.68 | $27.68 | 27,644,990 |
2022-09-07 | $27.00 | $28.40 | $26.95 | $28.07 | $28.07 | 54,755,730 |
2022-09-06 | $27.05 | $27.50 | $25.20 | $27.43 | $27.43 | 69,061,940 |
2022-09-05 | $26.96 | $27.58 | $26.71 | $26.94 | $26.94 | 38,774,830 |
2022-09-02 | $27.37 | $27.54 | $26.53 | $26.72 | $26.72 | 33,573,930 |
2022-09-01 | $26.90 | $28.13 | $26.81 | $27.51 | $27.51 | 46,123,860 |
2022-08-31 | $27.84 | $28.41 | $26.48 | $26.83 | $26.83 | 43,073,540 |
2022-08-30 | $27.86 | $28.65 | $27.38 | $27.72 | $27.72 | 32,314,460 |
2022-08-29 | $27.10 | $28.15 | $27.01 | $27.80 | $27.80 | 28,081,300 |
2022-08-26 | $27.80 | $28.33 | $27.51 | $27.61 | $27.61 | 31,877,350 |
2022-08-25 | $27.85 | $28.19 | $26.86 | $27.55 | $27.55 | 41,808,640 |
2022-08-24 | $29.29 | $29.38 | $27.80 | $27.80 | $27.80 | 44,055,930 |
2022-08-23 | $29.30 | $29.78 | $29.13 | $29.30 | $29.30 | 34,512,550 |
2022-08-22 | $29.60 | $30.17 | $28.80 | $29.50 | $29.50 | 40,997,920 |
2022-08-19 | $30.58 | $30.67 | $29.67 | $29.83 | $29.83 | 43,350,160 |
2022-08-18 | $30.88 | $31.10 | $30.36 | $30.62 | $30.62 | 37,907,740 |
2022-08-17 | $30.42 | $31.30 | $30.26 | $30.87 | $30.87 | 59,362,820 |
2022-08-16 | $29.82 | $31.35 | $29.82 | $30.42 | $30.42 | 84,590,330 |
2022-08-15 | $28.50 | $29.62 | $28.40 | $29.30 | $29.30 | 39,700,640 |
2022-08-12 | $29.20 | $29.38 | $28.60 | $28.66 | $28.66 | 31,340,200 |
2022-08-11 | $29.25 | $29.45 | $28.50 | $29.30 | $29.30 | 34,694,900 |
2022-08-10 | $29.60 | $29.98 | $28.80 | $29.05 | $29.05 | 39,884,620 |
2022-08-09 | $28.80 | $30.30 | $28.68 | $29.69 | $29.69 | 54,655,880 |
2022-08-08 | $28.50 | $29.50 | $28.10 | $28.96 | $28.96 | 37,684,930 |
2022-08-05 | $28.39 | $28.76 | $27.78 | $28.68 | $28.68 | 41,576,210 |
2022-08-04 | $28.90 | $29.38 | $27.80 | $28.40 | $28.40 | 54,629,320 |
2022-08-03 | $29.75 | $30.05 | $28.88 | $28.93 | $28.93 | 50,271,500 |
2022-08-02 | $29.53 | $29.93 | $28.78 | $29.45 | $29.45 | 50,744,350 |
2022-08-01 | $29.45 | $30.26 | $28.98 | $30.09 | $30.09 | 40,046,100 |
2022-07-29 | $29.19 | $31.00 | $29.14 | $29.90 | $29.90 | 70,647,880 |
2022-07-28 | $30.70 | $30.79 | $29.25 | $29.29 | $29.29 | 63,212,320 |
2022-07-27 | $29.99 | $30.16 | $29.35 | $30.06 | $30.06 | 51,296,590 |
2022-07-26 | $29.69 | $30.37 | $29.36 | $29.99 | $29.99 | 43,072,280 |
2022-07-25 | $31.26 | $31.26 | $29.60 | $29.70 | $29.70 | 55,476,090 |
2022-07-22 | $32.20 | $32.41 | $30.07 | $30.95 | $30.95 | 91,606,950 |
2022-07-21 | $34.11 | $34.45 | $31.92 | $32.03 | $32.03 | 75,025,900 |
2022-07-20 | $33.50 | $34.77 | $32.90 | $34.21 | $34.21 | 67,977,020 |
2022-07-19 | $34.90 | $34.94 | $32.92 | $33.17 | $33.17 | 76,523,900 |
2022-07-18 | $35.30 | $35.72 | $34.07 | $35.24 | $35.24 | 86,713,250 |
2022-07-15 | $33.99 | $35.98 | $33.76 | $34.90 | $34.90 | 73,993,710 |
2022-07-14 | $33.51 | $34.68 | $33.17 | $34.00 | $34.00 | 56,238,090 |
2022-07-13 | $31.84 | $34.11 | $31.84 | $33.50 | $33.50 | 82,133,450 |
2022-07-12 | $32.00 | $33.28 | $31.74 | $31.84 | $31.84 | 62,815,970 |
2022-07-11 | $31.50 | $32.30 | $30.98 | $31.77 | $31.77 | 68,507,410 |
2022-07-08 | $33.80 | $34.10 | $31.29 | $31.77 | $31.77 | 120,108,090 |
2022-07-07 | $33.41 | $34.95 | $32.28 | $34.36 | $34.36 | 86,632,600 |
2022-07-06 | $34.05 | $35.49 | $33.67 | $34.20 | $34.20 | 65,101,080 |
2022-07-05 | $33.49 | $33.95 | $32.96 | $33.95 | $33.95 | 42,986,090 |
2022-07-04 | $33.28 | $33.90 | $32.84 | $33.50 | $33.50 | 48,595,490 |
2022-07-01 | $33.46 | $34.35 | $33.10 | $33.41 | $33.41 | 53,602,060 |
2022-06-30 | $31.06 | $34.27 | $31.06 | $33.80 | $33.80 | 96,906,000 |
2022-06-29 | $32.22 | $33.10 | $31.00 | $31.15 | $31.15 | 63,591,810 |
2022-06-28 | $31.58 | $32.46 | $31.20 | $32.30 | $32.30 | 47,274,300 |
2022-06-27 | $31.48 | $31.75 | $31.00 | $31.54 | $31.54 | 55,172,780 |
2022-06-24 | $30.80 | $31.89 | $30.55 | $31.30 | $31.30 | 68,215,660 |
2022-06-23 | $30.55 | $30.83 | $29.86 | $30.68 | $30.68 | 51,025,900 |
2022-06-22 | $30.25 | $31.09 | $30.11 | $30.38 | $30.38 | 56,336,800 |
2022-06-21 | $30.56 | $30.90 | $29.93 | $30.40 | $30.40 | 61,222,030 |
2022-06-20 | $28.80 | $30.80 | $28.80 | $30.41 | $30.41 | 118,536,490 |
2022-06-17 | $26.30 | $28.16 | $26.30 | $28.09 | $28.09 | 89,599,130 |
2022-06-16 | $26.15 | $26.94 | $26.06 | $26.33 | $26.33 | 38,592,680 |
2022-06-15 | $27.00 | $27.10 | $26.24 | $26.25 | $26.25 | 46,111,970 |
2022-06-14 | $26.89 | $27.15 | $25.97 | $27.08 | $27.08 | 49,850,510 |
2022-06-13 | $25.79 | $27.50 | $25.50 | $27.31 | $27.31 | 65,233,600 |
2022-06-10 | $25.61 | $26.14 | $25.39 | $26.06 | $26.06 | 32,708,780 |
2022-06-09 | $26.30 | $26.79 | $25.78 | $25.90 | $25.68 | 29,670,820 |
2022-06-08 | $26.35 | $26.66 | $25.73 | $26.33 | $26.11 | 39,870,650 |
2022-06-07 | $26.70 | $27.18 | $26.30 | $26.43 | $26.21 | 45,126,820 |
2022-06-06 | $26.14 | $26.98 | $25.92 | $26.83 | $26.61 | 60,831,790 |
2022-06-02 | $25.14 | $26.20 | $25.02 | $26.14 | $25.92 | 59,787,680 |
2022-06-01 | $25.31 | $25.35 | $24.86 | $25.12 | $24.91 | 32,430,540 |
2022-05-31 | $25.59 | $25.72 | $25.04 | $25.45 | $25.24 | 46,345,540 |
2022-05-30 | $24.89 | $25.09 | $24.70 | $24.97 | $24.76 | 23,277,840 |
2022-05-27 | $25.15 | $25.50 | $24.79 | $24.88 | $24.67 | 32,552,950 |
2022-05-26 | $25.07 | $25.70 | $24.80 | $25.26 | $25.05 | 44,886,840 |
2022-05-25 | $24.73 | $25.05 | $24.41 | $24.99 | $24.78 | 37,171,150 |
2022-05-24 | $25.44 | $26.01 | $24.59 | $24.71 | $24.50 | 62,653,780 |
2022-05-23 | $25.30 | $25.56 | $24.87 | $25.43 | $25.22 | 42,079,090 |
2022-05-20 | $24.84 | $25.67 | $24.42 | $25.45 | $25.24 | 68,857,190 |
2022-05-19 | $22.77 | $25.20 | $22.71 | $24.74 | $24.53 | 82,300,850 |
2022-05-18 | $23.29 | $23.39 | $23.03 | $23.08 | $22.89 | 23,913,640 |
2022-05-17 | $22.79 | $23.20 | $22.70 | $23.19 | $23.00 | 30,398,160 |
2022-05-16 | $23.49 | $23.56 | $22.72 | $22.77 | $22.58 | 27,981,490 |
2022-05-13 | $23.36 | $23.46 | $23.00 | $23.21 | $23.21 | 25,870,650 |
2022-05-12 | $22.81 | $23.44 | $22.71 | $23.19 | $23.19 | 32,264,840 |
2022-05-11 | $23.03 | $23.58 | $22.76 | $22.99 | $22.99 | 57,660,000 |
2022-05-10 | $21.72 | $23.39 | $21.65 | $23.03 | $23.03 | 62,317,140 |
2022-05-09 | $21.82 | $22.67 | $21.75 | $22.00 | $22.00 | 37,575,440 |
2022-05-06 | $22.00 | $22.43 | $21.88 | $22.05 | $22.05 | 28,457,350 |
2022-05-05 | $22.27 | $23.10 | $21.98 | $22.65 | $22.65 | 42,164,690 |
2022-05-04 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
2022-05-03 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 0 |
2022-04-29 | $21.75 | $22.35 | $20.88 | $22.22 | $22.22 | 51,713,120 |
2022-04-28 | $21.06 | $21.41 | $20.61 | $21.25 | $21.25 | 37,009,800 |
2022-04-27 | $19.40 | $21.26 | $19.16 | $21.17 | $21.17 | 41,003,450 |
2022-04-26 | $20.51 | $21.01 | $19.80 | $20.04 | $20.04 | 34,347,380 |
2022-04-25 | $21.31 | $21.60 | $20.34 | $20.60 | $20.60 | 43,317,710 |
2022-04-22 | $21.31 | $21.90 | $21.08 | $21.90 | $21.90 | 32,164,120 |
2022-04-21 | $21.75 | $22.22 | $21.30 | $21.43 | $21.43 | 35,650,270 |
2022-04-20 | $22.79 | $23.06 | $21.92 | $22.00 | $22.00 | 30,464,660 |
2022-04-19 | $22.95 | $23.88 | $22.66 | $22.84 | $22.84 | 34,610,540 |
2022-04-18 | $22.31 | $23.13 | $21.91 | $23.03 | $23.03 | 36,684,510 |
2022-04-15 | $22.91 | $23.25 | $22.30 | $22.62 | $22.62 | 41,669,710 |
2022-04-14 | $24.00 | $24.18 | $23.11 | $23.42 | $23.42 | 40,060,200 |
2022-04-13 | $23.54 | $24.47 | $23.26 | $23.80 | $23.80 | 48,077,050 |
2022-04-12 | $23.46 | $24.31 | $23.40 | $23.80 | $23.80 | 49,347,650 |
2022-04-11 | $23.20 | $24.18 | $22.62 | $23.87 | $23.87 | 82,719,170 |
2022-04-08 | $22.80 | $23.55 | $22.52 | $23.48 | $23.48 | 97,906,670 |
2022-04-07 | $21.56 | $21.85 | $21.24 | $21.41 | $21.41 | 27,816,990 |
2022-04-06 | $22.31 | $22.31 | $21.33 | $21.66 | $21.66 | 38,220,200 |
2022-04-05 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2022-04-04 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
2022-04-01 | $21.95 | $22.60 | $21.80 | $22.31 | $22.31 | 24,602,970 |
2022-03-31 | $22.77 | $22.77 | $22.08 | $22.17 | $22.17 | 30,213,200 |
2022-03-30 | $22.15 | $22.75 | $22.04 | $22.71 | $22.71 | 43,671,410 |
2022-03-29 | $22.23 | $22.65 | $21.54 | $21.75 | $21.75 | 47,308,280 |
2022-03-28 | $22.40 | $22.80 | $22.12 | $22.32 | $22.32 | 43,067,430 |
2022-03-25 | $23.97 | $24.20 | $23.00 | $23.03 | $23.03 | 56,125,030 |
2022-03-24 | $24.59 | $24.60 | $23.85 | $24.13 | $24.13 | 41,201,830 |
2022-03-23 | $24.20 | $25.25 | $24.05 | $24.86 | $24.86 | 64,059,000 |
2022-03-22 | $24.71 | $24.80 | $23.65 | $23.89 | $23.89 | 51,481,160 |
2022-03-21 | $25.20 | $25.50 | $24.44 | $24.69 | $24.69 | 47,767,540 |
2022-03-18 | $25.25 | $25.42 | $24.62 | $25.38 | $25.38 | 38,796,780 |
2022-03-17 | $25.88 | $26.09 | $25.37 | $25.45 | $25.45 | 48,571,530 |
2022-03-16 | $24.94 | $25.54 | $23.90 | $25.50 | $25.50 | 64,349,500 |
2022-03-15 | $25.43 | $25.89 | $24.36 | $24.43 | $24.43 | 63,280,220 |
2022-03-14 | $26.34 | $26.90 | $25.77 | $25.79 | $25.79 | 40,629,590 |
2022-03-11 | $26.50 | $27.20 | $25.82 | $26.67 | $26.67 | 72,182,250 |
2022-03-10 | $28.12 | $28.24 | $27.18 | $27.25 | $27.25 | 77,425,370 |
2022-03-09 | $26.95 | $27.60 | $25.61 | $27.50 | $27.50 | 79,113,560 |
2022-03-08 | $27.37 | $27.65 | $26.39 | $26.64 | $26.64 | 72,080,940 |
2022-03-07 | $27.20 | $28.13 | $26.82 | $27.68 | $27.68 | 87,297,430 |
2022-03-04 | $26.15 | $27.77 | $26.00 | $27.51 | $27.51 | 76,873,280 |
2022-03-03 | $27.00 | $27.16 | $26.43 | $26.43 | $26.43 | 63,778,670 |
2022-03-02 | $27.00 | $27.18 | $26.11 | $26.67 | $26.67 | 90,792,490 |
2022-03-01 | $26.02 | $26.63 | $25.78 | $26.40 | $26.40 | 83,859,710 |
2022-02-28 | $25.60 | $25.74 | $25.02 | $25.70 | $25.70 | 64,202,110 |
2022-02-25 | $24.69 | $25.70 | $24.68 | $25.29 | $25.29 | 59,998,060 |
2022-02-24 | $25.10 | $25.51 | $24.16 | $24.55 | $24.55 | 58,886,770 |
2022-02-23 | $24.27 | $25.23 | $24.22 | $25.21 | $25.21 | 53,156,640 |
2022-02-22 | $24.27 | $24.51 | $23.72 | $24.14 | $24.14 | 42,878,790 |
2022-02-21 | $24.92 | $24.94 | $24.52 | $24.59 | $24.59 | 35,561,340 |
2022-02-18 | $25.05 | $25.42 | $24.88 | $25.05 | $25.05 | 37,549,640 |
2022-02-17 | $24.93 | $25.65 | $24.85 | $25.48 | $25.48 | 53,771,040 |
2022-02-16 | $25.32 | $25.48 | $24.86 | $25.02 | $25.02 | 44,244,670 |
2022-02-15 | $24.28 | $25.35 | $23.86 | $25.32 | $25.32 | 64,806,190 |
2022-02-14 | $23.35 | $24.34 | $23.10 | $24.00 | $24.00 | 44,488,640 |
2022-02-11 | $24.73 | $24.87 | $23.80 | $23.83 | $23.83 | 66,699,440 |
2022-02-10 | $25.10 | $25.70 | $24.95 | $25.28 | $25.28 | 56,414,780 |
2022-02-09 | $25.00 | $25.27 | $24.75 | $25.15 | $25.15 | 48,328,660 |
2022-02-08 | $25.38 | $25.88 | $24.24 | $25.45 | $25.45 | 71,596,970 |
2022-02-07 | $26.18 | $26.30 | $25.13 | $25.56 | $25.56 | 66,664,350 |
2022-02-04 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
2022-02-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
2022-02-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
2022-02-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
2022-01-28 | $24.78 | $25.85 | $24.02 | $25.56 | $25.56 | 99,357,160 |
2022-01-27 | $25.33 | $25.33 | $24.21 | $24.46 | $24.46 | 63,979,060 |
2022-01-26 | $24.79 | $25.78 | $24.56 | $25.29 | $25.29 | 97,376,730 |
2022-01-25 | $24.10 | $25.05 | $23.62 | $24.36 | $24.36 | 88,538,520 |
2022-01-24 | $23.01 | $24.06 | $22.92 | $23.85 | $23.85 | 65,625,380 |
2022-01-21 | $22.88 | $24.10 | $22.40 | $23.25 | $23.25 | 83,137,320 |
2022-01-20 | $22.60 | $23.38 | $22.51 | $22.80 | $22.80 | 45,490,520 |
2022-01-19 | $23.01 | $23.20 | $22.38 | $22.57 | $22.57 | 34,485,290 |
2022-01-18 | $22.82 | $23.38 | $22.52 | $23.15 | $23.15 | 39,561,330 |
2022-01-17 | $22.98 | $23.18 | $22.45 | $22.81 | $22.81 | 44,271,780 |
2022-01-14 | $22.91 | $23.64 | $22.72 | $23.37 | $23.37 | 35,927,780 |
2022-01-13 | $23.25 | $23.51 | $22.85 | $23.03 | $23.03 | 29,089,010 |
2022-01-12 | $22.79 | $23.43 | $22.61 | $23.35 | $23.35 | 46,127,070 |
2022-01-11 | $23.42 | $23.65 | $22.36 | $22.41 | $22.41 | 47,737,490 |
2022-01-10 | $23.22 | $23.48 | $22.94 | $23.23 | $23.23 | 32,533,090 |
2022-01-07 | $24.05 | $24.22 | $23.22 | $23.39 | $23.39 | 49,217,980 |
2022-01-06 | $24.01 | $24.39 | $23.84 | $24.05 | $24.05 | 44,094,260 |
2022-01-05 | $25.31 | $25.53 | $24.20 | $24.24 | $24.24 | 49,535,460 |
2022-01-04 | $26.16 | $26.22 | $24.60 | $25.38 | $25.38 | 72,275,670 |
2022-01-03 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
2021-12-31 | $25.58 | $26.35 | $25.55 | $26.10 | $26.10 | 66,256,420 |
2021-12-30 | $25.53 | $26.03 | $25.18 | $25.27 | $25.27 | 47,487,920 |
2021-12-29 | $26.29 | $26.78 | $25.45 | $25.53 | $25.53 | 53,543,670 |
2021-12-28 | $25.84 | $26.24 | $25.36 | $26.08 | $26.08 | 42,353,530 |
2021-12-27 | $25.41 | $26.12 | $25.24 | $25.33 | $25.33 | 30,939,730 |
2021-12-24 | $26.50 | $26.59 | $25.30 | $25.55 | $25.55 | 46,261,520 |
2021-12-23 | $26.27 | $26.95 | $26.16 | $26.63 | $26.63 | 47,009,870 |
2021-12-22 | $26.24 | $26.41 | $26.07 | $26.25 | $26.25 | 32,568,470 |
2021-12-21 | $26.01 | $26.50 | $25.85 | $26.20 | $26.20 | 43,194,180 |
2021-12-20 | $26.86 | $27.25 | $25.79 | $25.94 | $25.94 | 75,698,140 |
2021-12-17 | $28.36 | $28.40 | $27.13 | $27.19 | $27.19 | 56,196,840 |
2021-12-16 | $27.98 | $28.55 | $27.88 | $28.36 | $28.36 | 36,591,850 |
2021-12-15 | $27.71 | $28.62 | $27.60 | $28.02 | $28.02 | 46,945,590 |
2021-12-14 | $28.35 | $29.10 | $28.15 | $28.20 | $28.20 | 53,012,690 |
2021-12-13 | $28.03 | $28.88 | $27.78 | $28.35 | $28.35 | 60,194,240 |
2021-12-10 | $28.00 | $28.52 | $27.90 | $28.11 | $28.11 | 45,392,460 |
2021-12-09 | $28.32 | $28.59 | $28.00 | $28.20 | $28.20 | 37,742,240 |
2021-12-08 | $28.50 | $28.97 | $28.08 | $28.29 | $28.29 | 55,600,200 |
2021-12-07 | $28.30 | $28.50 | $27.03 | $27.94 | $27.94 | 104,531,030 |
2021-12-06 | $30.13 | $30.65 | $29.31 | $29.32 | $29.32 | 49,833,860 |
2021-12-03 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 54,131,270 |
2021-12-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 52,324,890 |
2021-12-01 | $31.47 | $31.64 | $29.62 | $30.16 | $30.16 | 76,042,330 |
2021-11-30 | $31.47 | $31.98 | $30.48 | $31.87 | $31.87 | 59,859,780 |
2021-11-29 | $30.68 | $31.65 | $30.40 | $31.06 | $31.06 | 43,879,620 |
2021-11-26 | $30.44 | $31.98 | $30.31 | $31.42 | $31.42 | 67,332,860 |
2021-11-25 | $31.16 | $31.45 | $30.30 | $30.73 | $30.73 | 49,903,810 |
2021-11-24 | $31.51 | $32.19 | $30.70 | $31.30 | $31.30 | 71,569,300 |
2021-11-23 | $33.31 | $33.34 | $31.51 | $31.80 | $31.80 | 85,165,850 |
2021-11-22 | $33.50 | $34.35 | $32.81 | $33.58 | $33.58 | 69,607,540 |
2021-11-19 | $32.95 | $34.23 | $32.53 | $33.68 | $33.68 | 65,744,930 |
2021-11-18 | $32.82 | $34.41 | $32.44 | $33.03 | $33.03 | 94,308,410 |
2021-11-17 | $30.93 | $33.50 | $30.93 | $32.81 | $32.81 | 93,982,600 |
2021-11-16 | $30.69 | $31.72 | $30.11 | $30.93 | $30.93 | 73,351,110 |
2021-11-15 | $32.50 | $32.61 | $30.41 | $30.94 | $30.94 | 87,171,250 |
2021-11-12 | $31.46 | $33.17 | $31.12 | $33.00 | $33.00 | 87,231,750 |
2021-11-11 | $31.72 | $32.53 | $31.06 | $31.46 | $31.46 | 76,038,740 |
2021-11-10 | $33.20 | $33.20 | $31.18 | $32.15 | $32.15 | 90,434,230 |
2021-11-09 | $34.80 | $35.40 | $32.59 | $33.30 | $33.30 | 96,023,330 |
2021-11-08 | $33.45 | $34.88 | $33.19 | $34.05 | $34.05 | 85,720,410 |
2021-11-05 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 141,374,010 |
2021-11-04 | $32.01 | $34.60 | $32.01 | $34.60 | $34.60 | 63,053,870 |
2021-11-03 | $32.02 | $33.16 | $30.41 | $31.45 | $31.45 | 104,685,500 |
2021-11-02 | $29.59 | $32.80 | $29.10 | $31.90 | $31.90 | 114,337,870 |
2021-11-01 | $30.20 | $31.18 | $29.58 | $29.94 | $29.94 | 99,880,210 |
2021-10-29 | $31.00 | $31.34 | $28.88 | $30.99 | $30.99 | 106,050,730 |
2021-10-28 | $29.53 | $31.65 | $29.49 | $30.70 | $30.70 | 107,443,520 |
2021-10-27 | $28.35 | $30.41 | $28.01 | $30.04 | $30.04 | 115,437,880 |
2021-10-26 | $29.00 | $29.29 | $27.90 | $28.16 | $28.16 | 67,721,620 |
2021-10-25 | $27.69 | $28.88 | $27.26 | $28.79 | $28.79 | 76,989,920 |
2021-10-22 | $27.58 | $28.04 | $27.01 | $27.17 | $27.17 | 50,384,410 |
2021-10-21 | $28.76 | $28.76 | $27.50 | $27.68 | $27.68 | 71,397,830 |
2021-10-20 | $28.22 | $29.48 | $28.00 | $28.78 | $28.78 | 81,857,940 |
2021-10-19 | $27.80 | $28.93 | $27.46 | $28.33 | $28.33 | 79,050,320 |
2021-10-18 | $27.94 | $28.74 | $27.42 | $28.21 | $28.21 | 96,142,850 |
2021-10-15 | $27.90 | $27.95 | $26.71 | $27.36 | $27.36 | 88,666,230 |
2021-10-14 | $25.00 | $27.95 | $24.90 | $27.95 | $27.95 | 83,129,840 |
2021-10-13 | $24.41 | $25.75 | $23.70 | $25.41 | $25.41 | 65,029,820 |
2021-10-12 | $24.49 | $26.31 | $23.46 | $24.78 | $24.78 | 88,092,210 |
2021-10-11 | $24.80 | $25.22 | $23.85 | $24.95 | $24.95 | 90,574,800 |
2021-10-08 | $25.49 | $26.00 | $23.28 | $23.92 | $23.92 | 66,334,490 |
2021-10-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
2021-10-06 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
2021-09-30 | $25.00 | $25.08 | $23.80 | $24.95 | $24.95 | 64,024,400 |
2021-09-29 | $25.30 | $26.26 | $24.43 | $24.64 | $24.64 | 60,071,260 |
2021-09-28 | $25.43 | $27.08 | $25.40 | $26.00 | $26.00 | 63,350,670 |
2021-09-27 | $26.45 | $26.75 | $24.47 | $25.56 | $25.56 | 78,044,680 |
2021-09-24 | $25.70 | $26.62 | $25.20 | $25.84 | $25.84 | 71,837,770 |
2021-09-23 | $27.80 | $27.86 | $25.98 | $26.01 | $26.01 | 101,121,920 |
2021-09-22 | $26.80 | $28.48 | $25.98 | $28.09 | $28.09 | 103,703,260 |
2021-09-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
2021-09-20 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
2021-09-17 | $24.44 | $27.07 | $24.44 | $26.45 | $26.45 | 110,476,840 |
2021-09-16 | $24.19 | $25.68 | $24.02 | $24.64 | $24.64 | 125,220,090 |
2021-09-15 | $22.00 | $24.53 | $21.98 | $24.53 | $24.53 | 131,458,460 |
2021-09-14 | $22.56 | $23.21 | $21.91 | $22.30 | $22.30 | 62,672,700 |
2021-09-13 | $22.47 | $22.85 | $22.25 | $22.52 | $22.52 | 64,583,310 |
2021-09-10 | $21.93 | $22.41 | $21.74 | $22.21 | $22.21 | 56,765,570 |
2021-09-09 | $22.34 | $22.80 | $21.90 | $22.10 | $22.10 | 68,260,560 |
2021-09-08 | $23.65 | $24.09 | $22.78 | $22.97 | $22.97 | 87,047,470 |
2021-09-07 | $23.17 | $23.79 | $22.97 | $23.19 | $23.19 | 79,807,010 |
2021-09-06 | $25.00 | $25.00 | $22.59 | $23.13 | $23.13 | 113,684,470 |
2021-09-03 | $24.45 | $25.40 | $23.50 | $24.15 | $24.15 | 192,109,120 |
2021-09-02 | $20.91 | $23.09 | $20.81 | $23.09 | $23.09 | 71,765,630 |
2021-09-01 | $22.05 | $22.20 | $20.58 | $20.99 | $20.99 | 68,788,740 |
2021-08-31 | $22.01 | $22.90 | $22.00 | $22.48 | $22.48 | 59,901,600 |
2021-08-30 | $22.26 | $22.40 | $21.70 | $22.16 | $22.16 | 67,350,980 |
2021-08-27 | $21.63 | $22.17 | $21.43 | $21.80 | $21.80 | 45,264,040 |
2021-08-26 | $22.11 | $22.35 | $21.62 | $21.81 | $21.81 | 57,802,690 |
2021-08-25 | $22.43 | $22.50 | $21.50 | $22.05 | $22.05 | 74,626,750 |
2021-08-24 | $21.22 | $22.45 | $21.02 | $21.55 | $21.55 | 130,334,680 |
2021-08-23 | $19.35 | $21.02 | $19.32 | $21.02 | $21.02 | 91,225,550 |
2021-08-20 | $18.90 | $19.15 | $18.51 | $19.11 | $19.11 | 52,964,060 |
2021-08-19 | $17.98 | $18.50 | $17.86 | $18.45 | $18.45 | 31,964,950 |
2021-08-18 | $17.77 | $18.20 | $17.60 | $17.96 | $17.96 | 42,167,150 |
2021-08-17 | $18.01 | $18.44 | $17.50 | $17.98 | $17.98 | 89,340,700 |
2021-08-16 | $19.97 | $20.02 | $19.16 | $19.35 | $19.35 | 45,214,230 |
2021-08-13 | $19.91 | $20.45 | $19.73 | $20.02 | $20.02 | 40,436,840 |
2021-08-12 | $20.58 | $20.95 | $19.91 | $20.12 | $20.12 | 42,912,920 |
2021-08-11 | $20.16 | $20.54 | $19.71 | $20.38 | $20.38 | 47,338,370 |
2021-08-10 | $19.56 | $20.40 | $19.48 | $19.92 | $19.92 | 53,873,820 |
2021-08-09 | $20.50 | $20.50 | $19.21 | $19.52 | $19.52 | 69,996,670 |
2021-08-06 | $20.25 | $20.50 | $19.81 | $20.27 | $20.27 | 54,141,300 |
2021-08-05 | $20.95 | $21.20 | $20.21 | $20.56 | $20.56 | 55,591,000 |
2021-08-04 | $20.05 | $20.90 | $20.02 | $20.90 | $20.90 | 61,943,780 |
2021-08-03 | $21.50 | $21.83 | $20.00 | $20.25 | $20.25 | 86,974,810 |
2021-08-02 | $21.95 | $22.26 | $20.90 | $21.49 | $21.49 | 80,857,880 |
2021-07-30 | $20.51 | $22.14 | $20.45 | $21.56 | $21.56 | 93,612,870 |
2021-07-29 | $19.47 | $21.00 | $19.45 | $20.85 | $20.85 | 94,766,820 |
2021-07-28 | $19.30 | $19.95 | $18.01 | $19.13 | $19.13 | 84,398,100 |
2021-07-27 | $18.92 | $20.44 | $18.92 | $19.28 | $19.28 | 107,550,470 |
2021-07-26 | $19.36 | $19.87 | $18.07 | $18.58 | $18.58 | 61,958,110 |
2021-07-23 | $18.60 | $19.35 | $18.46 | $19.20 | $19.20 | 62,721,210 |
2021-07-22 | $18.28 | $18.74 | $18.17 | $18.61 | $18.61 | 54,440,290 |
2021-07-21 | $18.20 | $18.59 | $18.08 | $18.28 | $18.28 | 52,916,570 |
2021-07-20 | $17.81 | $18.23 | $17.64 | $18.10 | $18.10 | 25,465,930 |
2021-07-19 | $18.00 | $18.40 | $17.65 | $17.95 | $17.95 | 36,153,330 |
2021-07-16 | $18.30 | $18.48 | $17.82 | $17.84 | $17.84 | 42,826,830 |
2021-07-15 | $18.03 | $18.62 | $17.91 | $18.40 | $18.40 | 39,978,010 |
2021-07-14 | $18.58 | $19.02 | $18.21 | $18.24 | $18.24 | 69,192,850 |
2021-07-13 | $17.54 | $18.65 | $17.37 | $18.63 | $18.63 | 68,778,770 |
2021-07-12 | $17.49 | $17.84 | $17.10 | $17.52 | $17.52 | 63,604,680 |
2021-07-09 | $16.70 | $16.93 | $16.50 | $16.84 | $16.84 | 28,762,720 |
2021-07-08 | $16.70 | $17.15 | $16.60 | $16.80 | $16.80 | 41,981,590 |
2021-07-07 | $15.95 | $16.74 | $15.76 | $16.58 | $16.58 | 37,302,140 |
2021-07-06 | $16.11 | $16.17 | $15.68 | $16.11 | $16.11 | 20,246,060 |
2021-07-05 | $15.86 | $16.38 | $15.83 | $16.12 | $16.12 | 22,540,590 |
2021-07-02 | $15.53 | $15.89 | $15.40 | $15.70 | $15.70 | 23,738,820 |
2021-07-01 | $16.12 | $16.37 | $15.50 | $15.55 | $15.55 | 27,682,620 |
2021-06-30 | $16.53 | $16.53 | $16.06 | $16.19 | $16.19 | 22,204,640 |
2021-06-29 | $16.70 | $16.79 | $16.20 | $16.41 | $16.41 | 27,864,050 |
2021-06-28 | $16.40 | $16.93 | $16.36 | $16.56 | $16.56 | 33,103,720 |
2021-06-25 | $16.43 | $16.79 | $16.20 | $16.32 | $16.32 | 41,677,680 |
2021-06-24 | $15.95 | $16.75 | $15.77 | $16.45 | $16.45 | 57,983,140 |
2021-06-23 | $15.44 | $15.79 | $15.35 | $15.70 | $15.70 | 23,638,870 |
2021-06-22 | $15.93 | $15.94 | $15.37 | $15.43 | $15.43 | 25,022,680 |
2021-06-21 | $15.61 | $15.98 | $15.51 | $15.85 | $15.85 | 31,068,680 |
2021-06-18 | $15.68 | $15.68 | $15.30 | $15.64 | $15.64 | 23,791,480 |
2021-06-17 | $15.36 | $15.72 | $15.30 | $15.63 | $15.63 | 24,386,990 |
2021-06-16 | $15.19 | $15.74 | $15.13 | $15.36 | $15.36 | 30,672,130 |
2021-06-15 | $15.56 | $15.94 | $15.25 | $15.31 | $15.31 | 32,150,960 |
2021-06-14 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
2021-06-11 | $15.42 | $15.43 | $15.10 | $15.22 | $15.22 | 28,219,430 |
2021-06-10 | $14.57 | $15.47 | $14.49 | $15.23 | $15.23 | 55,333,070 |
2021-06-09 | $14.08 | $14.68 | $14.07 | $14.46 | $14.46 | 28,742,550 |
2021-06-08 | $14.25 | $14.41 | $13.95 | $14.07 | $14.07 | 27,731,240 |
2021-06-07 | $14.85 | $14.87 | $14.05 | $14.23 | $14.23 | 36,892,910 |
2021-06-04 | $14.75 | $14.94 | $14.65 | $14.76 | $14.76 | 15,996,550 |
2021-06-03 | $14.87 | $15.09 | $14.61 | $14.83 | $14.83 | 22,183,070 |
2021-06-02 | $15.45 | $15.46 | $14.78 | $14.87 | $14.87 | 32,687,830 |
2021-06-01 | $15.53 | $15.65 | $15.26 | $15.48 | $15.38 | 25,323,130 |
2021-05-31 | $15.40 | $15.75 | $15.22 | $15.68 | $15.58 | 36,101,160 |
2021-05-28 | $15.44 | $15.44 | $15.12 | $15.20 | $15.10 | 26,021,830 |
2021-05-27 | $14.86 | $15.40 | $14.84 | $15.40 | $15.30 | 40,351,570 |
2021-05-26 | $14.96 | $15.13 | $14.74 | $14.88 | $14.78 | 26,671,600 |
2021-05-25 | $14.94 | $15.24 | $14.64 | $15.10 | $15.00 | 34,024,830 |
2021-05-24 | $15.25 | $15.29 | $14.80 | $14.96 | $14.86 | 28,160,390 |
2021-05-21 | $15.72 | $15.79 | $15.12 | $15.24 | $15.14 | 33,022,220 |
2021-05-20 | $15.50 | $15.78 | $15.34 | $15.43 | $15.33 | 32,243,350 |
2021-05-19 | $15.22 | $15.48 | $15.02 | $15.33 | $15.23 | 24,312,270 |
2021-05-18 | $15.72 | $16.18 | $15.12 | $15.39 | $15.29 | 79,860,200 |
2021-05-17 | $15.60 | $16.90 | $15.56 | $16.73 | $16.62 | 44,775,180 |
2021-05-14 | $15.37 | $15.52 | $15.05 | $15.39 | $15.29 | 19,099,650 |
2021-05-13 | $15.33 | $15.78 | $15.27 | $15.31 | $15.21 | 17,319,570 |
2021-05-12 | $15.33 | $15.48 | $15.18 | $15.32 | $15.22 | 14,760,450 |
2021-05-11 | $15.49 | $15.65 | $14.93 | $15.58 | $15.48 | 20,834,710 |
2021-05-10 | $16.80 | $16.94 | $15.63 | $15.69 | $15.59 | 34,694,900 |
2021-05-07 | $16.91 | $17.20 | $16.51 | $17.12 | $17.01 | 21,748,060 |
2021-05-06 | $17.79 | $18.24 | $16.70 | $16.90 | $16.79 | 30,724,120 |
2021-05-05 | $17.74 | $17.74 | $17.74 | $17.74 | $17.62 | 0 |
2021-05-04 | $17.74 | $17.74 | $17.74 | $17.74 | $17.62 | 0 |
2021-04-30 | $17.10 | $17.88 | $16.90 | $17.74 | $17.62 | 24,161,170 |
2021-04-29 | $17.87 | $17.95 | $17.44 | $17.60 | $17.48 | 17,323,830 |
2021-04-28 | $16.91 | $17.90 | $16.85 | $17.73 | $17.61 | 37,766,100 |
2021-04-27 | $16.60 | $16.80 | $16.27 | $16.73 | $16.62 | 16,423,060 |
2021-04-26 | $16.87 | $17.15 | $16.55 | $16.59 | $16.48 | 18,603,470 |
2021-04-23 | $16.68 | $16.96 | $16.53 | $16.86 | $16.75 | 15,740,450 |
2021-04-22 | $16.70 | $16.86 | $16.56 | $16.67 | $16.56 | 11,948,110 |
2021-04-21 | $16.95 | $17.02 | $16.57 | $16.72 | $16.61 | 15,056,220 |
2021-04-20 | $17.09 | $17.35 | $16.95 | $16.97 | $16.86 | 16,215,630 |
2021-04-19 | $16.82 | $17.23 | $16.74 | $17.13 | $17.02 | 17,536,350 |
2021-04-16 | $16.43 | $16.82 | $16.40 | $16.78 | $16.67 | 14,800,730 |
2021-04-15 | $16.62 | $16.64 | $16.24 | $16.45 | $16.34 | 19,574,320 |
2021-04-14 | $16.50 | $17.05 | $16.46 | $16.88 | $16.77 | 14,825,600 |
2021-04-13 | $16.74 | $16.85 | $16.45 | $16.52 | $16.41 | 13,275,450 |
2021-04-12 | $16.89 | $17.00 | $16.64 | $16.79 | $16.68 | 16,710,610 |
2021-04-09 | $17.20 | $17.21 | $16.59 | $16.90 | $16.79 | 24,392,290 |
2021-04-08 | $17.56 | $17.72 | $17.11 | $17.20 | $17.09 | 20,273,930 |
2021-04-07 | $17.68 | $17.78 | $17.26 | $17.37 | $17.25 | 18,434,520 |
2021-04-06 | $17.22 | $17.67 | $17.19 | $17.56 | $17.44 | 19,913,060 |
2021-04-05 | $17.01 | $17.01 | $17.01 | $17.01 | $16.90 | 0 |
2021-04-02 | $17.39 | $17.39 | $16.75 | $17.01 | $16.90 | 24,590,600 |
2021-04-01 | $17.51 | $17.62 | $17.24 | $17.41 | $17.29 | 14,278,300 |
2021-03-31 | $17.88 | $17.95 | $17.18 | $17.45 | $17.33 | 19,368,640 |
2021-03-30 | $17.80 | $18.02 | $17.13 | $17.78 | $17.66 | 40,000,410 |
2021-03-29 | $18.89 | $19.20 | $18.46 | $18.55 | $18.43 | 25,902,190 |
2021-03-26 | $18.29 | $19.60 | $18.21 | $18.98 | $18.85 | 39,340,290 |
2021-03-25 | $18.00 | $18.30 | $17.60 | $18.00 | $17.88 | 13,841,300 |
2021-03-24 | $18.77 | $19.00 | $18.09 | $18.22 | $18.10 | 21,241,560 |
2021-03-23 | $19.04 | $19.13 | $18.63 | $18.93 | $18.80 | 20,130,450 |
2021-03-22 | $18.80 | $19.20 | $18.67 | $18.90 | $18.77 | 25,610,110 |
2021-03-19 | $17.86 | $18.95 | $17.80 | $18.49 | $18.37 | 35,114,300 |
2021-03-18 | $17.80 | $18.25 | $17.44 | $18.25 | $18.13 | 26,176,720 |
2021-03-17 | $17.32 | $17.67 | $16.98 | $17.59 | $17.47 | 17,747,200 |
2021-03-16 | $17.62 | $17.96 | $17.18 | $17.32 | $17.20 | 19,438,160 |
2021-03-15 | $17.85 | $17.90 | $17.25 | $17.70 | $17.58 | 21,702,640 |
2021-03-12 | $17.98 | $18.30 | $17.61 | $18.19 | $18.07 | 26,189,760 |
2021-03-11 | $17.25 | $17.73 | $17.20 | $17.71 | $17.59 | 24,788,900 |
2021-03-10 | $17.07 | $17.30 | $16.86 | $17.02 | $16.91 | 26,239,230 |
2021-03-09 | $17.28 | $17.41 | $16.11 | $16.68 | $16.57 | 37,798,580 |
2021-03-08 | $19.11 | $19.16 | $17.22 | $17.27 | $17.15 | 56,028,800 |
2021-03-05 | $19.79 | $19.81 | $18.62 | $19.07 | $18.94 | 38,826,410 |
2021-03-04 | $20.93 | $21.20 | $20.14 | $20.40 | $20.26 | 26,404,100 |
2021-03-03 | $21.00 | $21.15 | $20.58 | $21.12 | $20.98 | 20,816,090 |
2021-03-02 | $21.03 | $21.40 | $20.57 | $21.31 | $21.17 | 32,004,830 |
2021-03-01 | $20.02 | $20.82 | $19.96 | $20.71 | $20.57 | 29,136,850 |
2021-02-26 | $20.31 | $20.95 | $20.15 | $20.51 | $20.37 | 24,206,200 |
2021-02-25 | $22.20 | $22.20 | $21.00 | $21.01 | $20.87 | 31,635,180 |
2021-02-24 | $22.72 | $22.85 | $21.67 | $22.11 | $21.96 | 36,571,750 |
2021-02-23 | $22.92 | $23.36 | $21.85 | $23.07 | $22.92 | 42,195,050 |
2021-02-22 | $23.55 | $23.87 | $22.34 | $22.65 | $22.50 | 52,106,300 |
2021-02-19 | $21.89 | $23.25 | $21.67 | $23.24 | $23.08 | 52,898,510 |
2021-02-18 | $22.02 | $22.56 | $21.61 | $22.01 | $21.86 | 55,069,080 |
2021-02-17 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 0 |
2021-02-16 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 0 |
2021-02-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 0 |
2021-02-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 0 |
2021-02-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.06 | 0 |
2021-02-10 | $21.15 | $21.48 | $20.56 | $21.20 | $21.06 | 39,098,870 |
2021-02-09 | $20.40 | $21.39 | $20.37 | $21.15 | $21.01 | 39,577,930 |
2021-02-08 | $19.74 | $20.59 | $19.61 | $20.30 | $20.16 | 34,104,900 |
2021-02-05 | $21.27 | $21.35 | $19.51 | $19.53 | $19.40 | 58,318,040 |
2021-02-04 | $21.06 | $21.55 | $20.53 | $21.12 | $20.98 | 39,153,160 |
2021-02-03 | $21.51 | $21.88 | $20.93 | $20.93 | $20.79 | 42,199,120 |
2021-02-02 | $21.01 | $21.42 | $20.51 | $21.38 | $21.24 | 45,764,190 |
2021-02-01 | $20.25 | $21.14 | $20.16 | $20.50 | $20.36 | 57,272,620 |
2021-01-29 | $21.30 | $21.50 | $19.51 | $20.20 | $20.07 | 72,232,250 |
2021-01-28 | $22.39 | $22.60 | $21.31 | $21.31 | $21.17 | 82,329,090 |
2021-01-27 | $23.20 | $24.13 | $22.71 | $23.68 | $23.52 | 65,777,240 |
2021-01-26 | $23.06 | $23.77 | $22.48 | $23.07 | $22.92 | 67,899,030 |
2021-01-25 | $23.22 | $24.16 | $22.50 | $22.89 | $22.74 | 94,120,520 |
2021-01-22 | $22.18 | $22.80 | $21.70 | $22.39 | $22.24 | 84,264,840 |
2021-01-21 | $19.63 | $21.59 | $19.60 | $21.59 | $21.45 | 57,963,690 |
2021-01-20 | $19.06 | $20.00 | $18.84 | $19.63 | $19.50 | 47,815,600 |
2021-01-19 | $20.07 | $20.30 | $19.05 | $19.25 | $19.12 | 60,358,400 |
2021-01-18 | $18.51 | $20.46 | $18.41 | $20.16 | $20.03 | 62,700,580 |
2021-01-15 | $18.26 | $18.85 | $18.00 | $18.82 | $18.69 | 29,581,030 |
2021-01-14 | $19.09 | $19.35 | $18.20 | $18.23 | $18.11 | 34,693,480 |
2021-01-13 | $18.70 | $19.42 | $18.55 | $19.01 | $18.88 | 44,713,420 |
2021-01-12 | $18.00 | $18.75 | $18.00 | $18.57 | $18.45 | 38,220,060 |
2021-01-11 | $18.65 | $18.65 | $17.50 | $17.97 | $17.85 | 50,774,060 |
2021-01-08 | $19.80 | $19.98 | $18.05 | $18.35 | $18.23 | 73,889,540 |
2021-01-07 | $19.39 | $20.12 | $18.97 | $19.53 | $19.40 | 70,633,010 |
2021-01-06 | $19.68 | $19.78 | $18.60 | $19.39 | $19.26 | 45,083,740 |
2021-01-05 | $19.95 | $19.99 | $19.24 | $19.74 | $19.61 | 45,793,770 |
2021-01-04 | $19.16 | $20.24 | $19.00 | $20.00 | $19.87 | 52,846,720 |
2021-01-01 | $18.98 | $18.98 | $18.98 | $18.98 | $18.85 | 0 |
2020-12-31 | $19.15 | $19.60 | $18.69 | $18.98 | $18.85 | 39,451,220 |
2020-12-30 | $18.41 | $19.40 | $18.31 | $18.92 | $18.79 | 46,525,690 |
2020-12-29 | $20.08 | $20.28 | $18.49 | $18.49 | $18.37 | 70,197,580 |
2020-12-28 | $20.59 | $21.03 | $19.91 | $20.54 | $20.40 | 39,817,280 |
2020-12-25 | $20.01 | $20.83 | $19.72 | $20.57 | $20.43 | 45,896,090 |
2020-12-24 | $19.48 | $20.60 | $19.01 | $20.22 | $20.08 | 54,893,470 |
2020-12-23 | $18.71 | $19.88 | $18.71 | $19.39 | $19.26 | 67,421,580 |
2020-12-22 | $18.75 | $19.14 | $18.21 | $18.30 | $18.18 | 41,760,310 |
2020-12-21 | $19.05 | $19.44 | $18.63 | $18.95 | $18.82 | 49,744,240 |
2020-12-18 | $18.48 | $18.87 | $18.35 | $18.87 | $18.74 | 42,386,030 |
2020-12-17 | $18.18 | $18.66 | $17.71 | $18.37 | $18.25 | 38,504,450 |
2020-12-16 | $18.50 | $18.88 | $18.20 | $18.34 | $18.22 | 50,516,480 |
2020-12-15 | $17.99 | $18.67 | $17.58 | $18.49 | $18.37 | 57,802,600 |
2020-12-14 | $17.30 | $18.03 | $17.01 | $17.99 | $17.87 | 70,106,010 |
2020-12-11 | $17.72 | $17.98 | $16.66 | $17.09 | $16.98 | 45,502,370 |
2020-12-10 | $16.83 | $17.89 | $16.01 | $17.68 | $17.56 | 64,040,670 |
2020-12-09 | $17.30 | $17.49 | $16.71 | $16.80 | $16.69 | 28,481,640 |
2020-12-08 | $17.34 | $17.50 | $17.15 | $17.21 | $17.10 | 20,359,920 |
2020-12-07 | $17.01 | $17.58 | $16.83 | $17.35 | $17.23 | 29,963,270 |
2020-12-04 | $17.07 | $17.25 | $16.95 | $17.11 | $17.00 | 17,301,740 |
2020-12-03 | $17.40 | $17.44 | $16.80 | $17.09 | $16.98 | 24,193,550 |
2020-12-02 | $17.70 | $17.83 | $17.24 | $17.34 | $17.22 | 35,040,200 |
2020-12-01 | $17.10 | $18.01 | $16.91 | $17.86 | $17.74 | 44,900,400 |
2020-11-30 | $17.20 | $17.43 | $16.75 | $17.05 | $16.94 | 31,144,110 |
2020-11-27 | $17.44 | $17.44 | $17.00 | $17.09 | $16.98 | 34,268,930 |
2020-11-26 | $17.60 | $17.78 | $17.16 | $17.45 | $17.33 | 31,526,570 |
2020-11-25 | $17.64 | $18.12 | $17.46 | $17.47 | $17.35 | 44,570,920 |
2020-11-24 | $16.93 | $17.68 | $16.80 | $17.62 | $17.50 | 50,925,330 |
2020-11-23 | $16.76 | $17.07 | $16.62 | $16.85 | $16.74 | 54,571,220 |
2020-11-20 | $15.95 | $17.14 | $15.92 | $16.94 | $16.83 | 81,451,750 |
2020-11-19 | $15.48 | $15.63 | $15.26 | $15.58 | $15.48 | 23,249,680 |
2020-11-18 | $15.53 | $15.72 | $15.27 | $15.46 | $15.36 | 26,240,450 |
2020-11-17 | $16.10 | $16.12 | $15.43 | $15.64 | $15.54 | 21,321,070 |
2020-11-16 | $15.85 | $16.06 | $15.48 | $15.96 | $15.85 | 23,575,720 |
2020-11-13 | $15.85 | $15.93 | $15.55 | $15.79 | $15.68 | 20,735,640 |
2020-11-12 | $16.19 | $16.50 | $15.70 | $15.81 | $15.70 | 28,373,220 |
2020-11-11 | $16.65 | $16.74 | $15.88 | $16.00 | $15.89 | 34,453,950 |
2020-11-10 | $17.00 | $17.00 | $16.20 | $16.71 | $16.60 | 38,044,250 |
2020-11-09 | $17.00 | $17.29 | $16.70 | $17.02 | $16.91 | 42,643,700 |
2020-11-06 | $17.12 | $17.23 | $16.52 | $16.87 | $16.76 | 38,019,780 |
2020-11-05 | $16.30 | $17.30 | $16.23 | $17.09 | $16.98 | 55,433,610 |
2020-11-04 | $16.59 | $17.07 | $15.88 | $16.12 | $16.01 | 49,416,260 |
2020-11-03 | $16.66 | $16.83 | $16.36 | $16.57 | $16.46 | 35,787,040 |
2020-11-02 | $16.35 | $16.99 | $16.35 | $16.66 | $16.55 | 52,909,410 |
2020-10-30 | $16.66 | $16.90 | $16.09 | $16.19 | $16.08 | 52,718,510 |
2020-10-29 | $15.60 | $16.30 | $15.16 | $16.07 | $15.96 | 55,264,380 |
2020-10-28 | $16.54 | $16.68 | $16.00 | $16.43 | $16.32 | 33,943,490 |
2020-10-27 | $16.90 | $16.99 | $16.11 | $16.50 | $16.39 | 43,014,930 |
2020-10-26 | $16.75 | $17.35 | $16.32 | $17.11 | $17.00 | 28,616,870 |
2020-10-23 | $17.05 | $17.31 | $16.96 | $17.02 | $16.91 | 33,412,150 |
2020-10-22 | $17.47 | $17.48 | $16.96 | $17.02 | $16.91 | 40,948,040 |
2020-10-21 | $18.80 | $18.96 | $17.25 | $17.47 | $17.35 | 58,462,410 |
2020-10-20 | $19.07 | $19.18 | $18.44 | $18.79 | $18.66 | 37,575,590 |
2020-10-19 | $19.75 | $19.90 | $18.59 | $18.71 | $18.59 | 48,209,100 |
2020-10-16 | $19.87 | $20.48 | $19.06 | $19.39 | $19.26 | 53,143,030 |
2020-10-15 | $20.35 | $21.17 | $19.45 | $19.50 | $19.37 | 100,771,870 |
2020-10-14 | $18.84 | $20.60 | $18.80 | $19.80 | $19.67 | 83,379,490 |
2020-10-13 | $18.18 | $19.18 | $18.02 | $18.83 | $18.70 | 49,924,400 |
2020-10-12 | $18.11 | $18.47 | $17.78 | $18.24 | $18.12 | 53,800,170 |
2020-10-09 | $18.01 | $18.57 | $17.81 | $18.25 | $18.13 | 61,621,310 |
2020-10-08 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 0 |
2020-10-07 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 0 |
2020-10-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 0 |
2020-10-05 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 0 |
2020-10-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 0 |
2020-10-01 | $16.92 | $16.92 | $16.92 | $16.92 | $16.81 | 0 |
2020-09-30 | $15.62 | $16.92 | $15.38 | $16.92 | $16.81 | 45,701,970 |
2020-09-29 | $15.45 | $15.57 | $15.00 | $15.38 | $15.28 | 13,692,430 |
2020-09-28 | $15.52 | $15.78 | $15.21 | $15.26 | $15.16 | 13,668,170 |
2020-09-25 | $15.45 | $15.68 | $15.11 | $15.42 | $15.32 | 12,391,500 |
2020-09-24 | $15.57 | $15.76 | $15.15 | $15.22 | $15.12 | 15,788,710 |
2020-09-23 | $15.83 | $15.88 | $15.43 | $15.63 | $15.53 | 15,589,640 |
2020-09-22 | $16.00 | $16.08 | $15.58 | $15.60 | $15.50 | 16,538,920 |
2020-09-21 | $15.90 | $16.13 | $15.76 | $15.86 | $15.75 | 15,846,000 |
2020-09-18 | $15.39 | $16.16 | $15.39 | $16.09 | $15.98 | 26,993,970 |
2020-09-17 | $15.28 | $15.68 | $15.08 | $15.51 | $15.41 | 24,376,810 |
2020-09-16 | $14.73 | $15.30 | $14.68 | $14.97 | $14.87 | 15,817,790 |
2020-09-15 | $14.80 | $14.93 | $14.47 | $14.80 | $14.70 | 14,767,790 |
2020-09-14 | $14.38 | $15.04 | $14.20 | $14.84 | $14.74 | 26,759,840 |
2020-09-11 | $13.29 | $14.16 | $13.18 | $14.13 | $14.04 | 16,520,700 |
2020-09-10 | $13.45 | $13.75 | $13.17 | $13.31 | $13.22 | 11,847,020 |
2020-09-09 | $13.65 | $13.83 | $13.26 | $13.28 | $13.19 | 14,917,790 |
2020-09-08 | $14.18 | $14.23 | $13.74 | $13.90 | $13.81 | 18,138,570 |
2020-09-07 | $15.05 | $15.08 | $14.18 | $14.18 | $14.09 | 32,242,300 |
2020-09-04 | $15.58 | $15.80 | $15.28 | $15.75 | $15.64 | 15,089,390 |
2020-09-03 | $16.10 | $16.14 | $15.75 | $15.98 | $15.87 | 12,746,480 |
2020-09-02 | $16.13 | $16.25 | $15.72 | $15.95 | $15.84 | 14,253,230 |
2020-09-01 | $15.78 | $16.25 | $15.65 | $16.13 | $16.02 | 18,224,490 |
2020-08-31 | $15.68 | $16.11 | $15.60 | $15.80 | $15.69 | 16,858,280 |
2020-08-28 | $15.00 | $15.69 | $14.92 | $15.68 | $15.58 | 17,388,740 |
2020-08-27 | $14.78 | $15.26 | $14.61 | $15.07 | $14.97 | 13,104,950 |
2020-08-26 | $15.31 | $15.51 | $14.64 | $14.64 | $14.54 | 18,297,600 |
2020-08-25 | $15.73 | $15.85 | $15.30 | $15.38 | $15.28 | 15,294,020 |
2020-08-24 | $15.53 | $15.96 | $15.51 | $15.73 | $15.62 | 17,444,110 |
2020-08-21 | $15.70 | $15.93 | $15.30 | $15.47 | $15.37 | 23,244,730 |
2020-08-20 | $15.43 | $15.69 | $15.27 | $15.38 | $15.28 | 25,836,610 |
2020-08-19 | $15.62 | $15.68 | $15.13 | $15.22 | $15.12 | 15,567,040 |
2020-08-18 | $15.68 | $15.75 | $15.40 | $15.74 | $15.63 | 16,570,480 |
2020-08-17 | $15.08 | $15.58 | $14.90 | $15.57 | $15.47 | 16,919,300 |
2020-08-14 | $14.80 | $15.23 | $14.63 | $15.18 | $15.08 | 14,996,280 |
2020-08-13 | $15.31 | $15.38 | $14.80 | $14.88 | $14.78 | 14,649,340 |
2020-08-12 | $15.40 | $15.72 | $14.84 | $15.19 | $15.09 | 19,693,850 |
2020-08-11 | $16.14 | $16.56 | $15.51 | $15.52 | $15.42 | 24,711,720 |
2020-08-10 | $16.29 | $16.65 | $15.85 | $16.05 | $15.94 | 21,300,210 |
2020-08-07 | $16.70 | $16.99 | $16.00 | $16.46 | $16.35 | 21,733,370 |
2020-08-06 | $16.88 | $17.14 | $16.38 | $16.70 | $16.59 | 28,522,800 |
2020-08-05 | $15.50 | $16.95 | $15.44 | $16.71 | $16.60 | 36,767,330 |
2020-08-04 | $15.96 | $15.98 | $15.36 | $15.52 | $15.42 | 25,804,160 |
2020-08-03 | $16.12 | $16.35 | $15.80 | $15.96 | $15.85 | 26,762,820 |
2020-07-31 | $15.73 | $16.37 | $15.60 | $15.98 | $15.87 | 34,805,950 |
2020-07-30 | $15.47 | $16.20 | $15.23 | $15.94 | $15.83 | 37,480,000 |
2020-07-29 | $14.95 | $15.79 | $14.62 | $15.52 | $15.42 | 32,271,710 |
2020-07-28 | $14.59 | $15.12 | $14.34 | $14.94 | $14.84 | 30,627,610 |
2020-07-27 | $13.88 | $14.68 | $13.42 | $14.45 | $14.35 | 25,286,610 |
2020-07-24 | $14.90 | $14.93 | $13.71 | $13.88 | $13.79 | 30,322,120 |
2020-07-23 | $14.28 | $15.22 | $14.22 | $15.05 | $14.95 | 42,640,070 |
2020-07-22 | $14.40 | $14.56 | $14.23 | $14.37 | $14.27 | 17,171,140 |
2020-07-21 | $14.70 | $14.72 | $14.39 | $14.49 | $14.39 | 14,647,690 |
2020-07-20 | $13.67 | $14.64 | $13.66 | $14.59 | $14.49 | 22,770,820 |
2020-07-17 | $13.62 | $13.93 | $13.36 | $13.65 | $13.56 | 15,661,420 |
2020-07-16 | $14.15 | $14.58 | $13.46 | $13.46 | $13.37 | 23,663,770 |
2020-07-15 | $14.93 | $15.10 | $13.98 | $14.14 | $14.05 | 24,451,390 |
2020-07-14 | $14.72 | $14.95 | $14.32 | $14.74 | $14.64 | 27,759,420 |
2020-07-13 | $14.44 | $14.88 | $14.33 | $14.58 | $14.48 | 29,300,270 |
2020-07-10 | $14.65 | $14.65 | $14.19 | $14.25 | $14.15 | 34,866,590 |
2020-07-09 | $13.81 | $14.96 | $13.70 | $14.79 | $14.69 | 46,655,660 |
2020-07-08 | $13.57 | $13.68 | $13.23 | $13.60 | $13.51 | 26,548,890 |
2020-07-07 | $13.16 | $13.53 | $12.89 | $13.29 | $13.20 | 26,476,040 |
2020-07-06 | $12.51 | $13.06 | $12.46 | $13.04 | $12.95 | 31,440,990 |
2020-07-03 | $12.75 | $12.80 | $12.39 | $12.49 | $12.41 | 18,716,630 |
2020-07-02 | $12.55 | $12.63 | $12.48 | $12.59 | $12.51 | 15,130,040 |
2020-07-01 | $12.46 | $12.64 | $12.35 | $12.51 | $12.43 | 13,338,050 |
2020-06-30 | $12.52 | $12.69 | $12.39 | $12.45 | $12.37 | 12,096,950 |
2020-06-29 | $12.39 | $12.72 | $12.37 | $12.55 | $12.47 | 11,617,990 |
2020-06-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
2020-06-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.37 | 0 |
2020-06-24 | $12.53 | $12.61 | $12.25 | $12.45 | $12.37 | 11,301,710 |
2020-06-23 | $12.61 | $12.66 | $12.49 | $12.56 | $12.48 | 8,796,200 |
2020-06-22 | $12.72 | $12.80 | $12.48 | $12.62 | $12.54 | 15,379,230 |
2020-06-19 | $12.34 | $12.75 | $12.30 | $12.68 | $12.60 | 21,351,280 |
2020-06-18 | $12.28 | $12.54 | $12.18 | $12.32 | $12.24 | 10,434,060 |
2020-06-17 | $12.40 | $12.40 | $12.16 | $12.27 | $12.19 | 8,892,350 |
2020-06-16 | $12.14 | $12.42 | $12.06 | $12.33 | $12.25 | 17,199,480 |
2020-06-15 | $12.08 | $12.23 | $12.00 | $12.05 | $11.97 | 14,009,080 |
2020-06-12 | $11.80 | $12.15 | $11.77 | $12.01 | $11.93 | 11,061,870 |
2020-06-11 | $11.99 | $12.12 | $11.94 | $12.03 | $11.95 | 9,197,810 |
2020-06-10 | $12.20 | $12.22 | $11.92 | $12.05 | $11.97 | 9,379,140 |
2020-06-09 | $12.30 | $12.46 | $12.12 | $12.22 | $12.14 | 12,917,990 |
2020-06-08 | $11.88 | $12.55 | $11.86 | $12.35 | $12.27 | 27,427,850 |
2020-06-05 | $11.79 | $11.89 | $11.66 | $11.81 | $11.73 | 11,803,100 |
2020-06-04 | $11.96 | $11.99 | $11.65 | $11.69 | $11.61 | 12,090,350 |
2020-06-03 | $11.90 | $12.08 | $11.80 | $11.96 | $11.88 | 15,160,830 |
2020-06-02 | $12.06 | $12.08 | $11.86 | $11.90 | $11.82 | 13,294,970 |
2020-06-01 | $12.05 | $12.09 | $11.92 | $12.04 | $11.96 | 18,822,580 |
2020-05-29 | $12.10 | $12.13 | $11.91 | $12.00 | $11.92 | 10,639,570 |
2020-05-28 | $12.04 | $12.26 | $11.94 | $12.17 | $12.09 | 16,079,070 |
2020-05-27 | $11.98 | $12.26 | $11.83 | $12.05 | $11.89 | 13,291,100 |
2020-05-26 | $12.01 | $12.06 | $11.79 | $12.04 | $11.88 | 12,748,260 |
2020-05-25 | $11.89 | $12.09 | $11.68 | $12.05 | $11.89 | 14,450,590 |
2020-05-22 | $11.88 | $12.10 | $11.74 | $11.93 | $11.77 | 14,825,890 |
2020-05-21 | $11.94 | $12.00 | $11.63 | $11.82 | $11.66 | 11,091,430 |
2020-05-20 | $12.01 | $12.15 | $11.76 | $11.81 | $11.65 | 12,858,390 |
2020-05-19 | $11.99 | $12.18 | $11.79 | $12.04 | $11.88 | 20,452,380 |
2020-05-18 | $11.29 | $11.97 | $11.17 | $11.80 | $11.64 | 25,700,390 |
2020-05-15 | $11.52 | $11.63 | $11.26 | $11.26 | $11.11 | 17,312,770 |
2020-05-14 | $11.66 | $12.28 | $11.49 | $11.64 | $11.49 | 18,792,570 |
2020-05-13 | $11.76 | $11.82 | $11.66 | $11.74 | $11.59 | 10,318,860 |
2020-05-12 | $11.53 | $11.78 | $11.42 | $11.78 | $11.62 | 19,774,540 |
2020-05-11 | $11.61 | $11.78 | $11.49 | $11.57 | $11.42 | 13,175,770 |
2020-05-08 | $11.50 | $11.70 | $11.46 | $11.60 | $11.45 | 21,840,520 |
2020-05-07 | $11.53 | $11.53 | $11.17 | $11.50 | $11.35 | 20,970,990 |
2020-05-06 | $11.33 | $11.55 | $11.21 | $11.50 | $11.35 | 30,247,440 |
2020-05-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.11 | 0 |
2020-05-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.11 | 0 |
2020-05-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.11 | 0 |
2020-04-30 | $11.60 | $11.60 | $11.10 | $11.26 | $11.11 | 25,130,500 |
2020-04-29 | $11.40 | $11.48 | $11.20 | $11.42 | $11.27 | 18,009,170 |
2020-04-28 | $11.16 | $11.47 | $10.80 | $11.29 | $11.14 | 24,086,890 |
2020-04-27 | $11.15 | $11.38 | $11.06 | $11.25 | $11.10 | 19,350,450 |
2020-04-24 | $11.08 | $11.26 | $10.92 | $11.08 | $10.93 | 15,015,170 |
2020-04-23 | $10.85 | $11.39 | $10.81 | $11.04 | $10.89 | 32,319,500 |
2020-04-22 | $10.36 | $11.08 | $10.34 | $10.88 | $10.74 | 28,421,300 |
2020-04-21 | $10.50 | $10.59 | $10.23 | $10.35 | $10.21 | 17,837,730 |
2020-04-20 | $10.17 | $10.35 | $10.16 | $10.21 | $10.08 | 9,202,980 |
2020-04-17 | $10.26 | $10.34 | $10.15 | $10.16 | $10.03 | 8,756,280 |
2020-04-16 | $10.08 | $10.18 | $10.01 | $10.17 | $10.04 | 6,575,400 |
2020-04-15 | $10.11 | $10.18 | $10.01 | $10.08 | $9.95 | 6,185,210 |
2020-04-14 | $10.10 | $10.12 | $9.94 | $10.09 | $9.96 | 7,304,530 |
2020-04-13 | $9.80 | $10.10 | $9.66 | $10.00 | $9.87 | 8,112,460 |
2020-04-10 | $10.14 | $10.16 | $9.85 | $9.88 | $9.75 | 10,607,110 |
2020-04-09 | $10.46 | $10.48 | $10.15 | $10.17 | $10.04 | 13,075,360 |
2020-04-08 | $10.28 | $10.39 | $10.23 | $10.25 | $10.12 | 7,572,720 |
2020-04-07 | $10.35 | $10.38 | $10.19 | $10.34 | $10.20 | 9,226,350 |
2020-04-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.02 | 0 |
2020-04-03 | $10.33 | $10.34 | $10.10 | $10.15 | $10.02 | 5,889,460 |
2020-04-02 | $10.06 | $10.41 | $10.01 | $10.36 | $10.22 | 8,483,050 |
2020-04-01 | $10.08 | $10.26 | $10.02 | $10.14 | $10.01 | 5,976,030 |
2020-03-31 | $10.04 | $10.18 | $9.98 | $10.04 | $9.91 | 5,184,230 |
2020-03-30 | $9.99 | $10.18 | $9.88 | $10.00 | $9.87 | 6,314,500 |
2020-03-27 | $10.18 | $10.38 | $10.10 | $10.23 | $10.10 | 8,121,640 |
2020-03-26 | $10.06 | $10.25 | $10.02 | $10.07 | $9.94 | 5,511,960 |
2020-03-25 | $10.20 | $10.24 | $9.96 | $10.18 | $10.05 | 9,406,090 |
2020-03-24 | $9.88 | $9.94 | $9.65 | $9.88 | $9.75 | 7,049,830 |
2020-03-23 | $10.00 | $10.00 | $9.68 | $9.71 | $9.58 | 7,874,720 |
2020-03-20 | $10.20 | $10.20 | $10.03 | $10.20 | $10.07 | 7,579,510 |
2020-03-19 | $10.08 | $10.24 | $9.88 | $10.08 | $9.95 | 11,454,600 |
2020-03-18 | $10.58 | $10.58 | $10.10 | $10.12 | $9.99 | 9,407,090 |
2020-03-17 | $10.60 | $10.80 | $9.88 | $10.30 | $10.16 | 11,922,010 |
2020-03-16 | $11.30 | $11.33 | $10.40 | $10.65 | $10.51 | 16,991,730 |
2020-03-13 | $11.00 | $11.28 | $10.80 | $11.16 | $11.01 | 19,046,090 |
2020-03-12 | $11.89 | $11.90 | $11.52 | $11.55 | $11.40 | 21,842,930 |
2020-03-11 | $11.50 | $11.88 | $11.40 | $11.72 | $11.57 | 29,998,260 |
2020-03-10 | $10.82 | $11.52 | $10.82 | $11.43 | $11.28 | 14,624,080 |
2020-03-09 | $11.45 | $11.59 | $11.15 | $11.20 | $11.05 | 13,038,640 |
2020-03-06 | $11.62 | $11.75 | $11.43 | $11.62 | $11.47 | 12,526,230 |
2020-03-05 | $11.44 | $11.67 | $11.38 | $11.65 | $11.50 | 15,726,530 |
2020-03-04 | $11.23 | $11.38 | $11.14 | $11.34 | $11.19 | 8,265,270 |
2020-03-03 | $11.30 | $11.54 | $11.20 | $11.31 | $11.16 | 12,966,230 |
2020-03-02 | $10.82 | $11.28 | $10.82 | $11.13 | $10.98 | 11,070,190 |
2020-02-28 | $11.23 | $11.50 | $10.70 | $10.77 | $10.63 | 18,543,470 |
2020-02-27 | $11.70 | $11.80 | $11.54 | $11.59 | $11.44 | 13,439,840 |
2020-02-26 | $11.68 | $11.87 | $11.53 | $11.60 | $11.45 | 16,227,290 |
2020-02-25 | $11.95 | $12.00 | $11.49 | $11.86 | $11.70 | 25,492,260 |
2020-02-24 | $11.89 | $12.34 | $11.61 | $12.30 | $12.14 | 31,240,870 |
2020-02-21 | $11.75 | $12.06 | $11.70 | $11.92 | $11.76 | 19,631,560 |
2020-02-20 | $11.69 | $11.91 | $11.64 | $11.85 | $11.69 | 17,016,900 |
2020-02-19 | $11.68 | $11.99 | $11.59 | $11.71 | $11.56 | 18,795,720 |
2020-02-18 | $11.55 | $11.73 | $11.38 | $11.72 | $11.57 | 21,131,580 |
2020-02-17 | $11.45 | $11.68 | $11.36 | $11.62 | $11.47 | 16,311,450 |
2020-02-14 | $11.49 | $11.49 | $11.30 | $11.34 | $11.19 | 13,564,540 |
2020-02-13 | $11.33 | $11.55 | $11.19 | $11.46 | $11.31 | 16,631,240 |
2020-02-12 | $11.06 | $11.43 | $11.05 | $11.37 | $11.22 | 11,974,040 |
2020-02-11 | $11.33 | $11.36 | $11.06 | $11.18 | $11.03 | 10,361,690 |
2020-02-10 | $11.02 | $11.28 | $10.89 | $11.27 | $11.12 | 13,793,800 |
2020-02-07 | $10.92 | $11.20 | $10.82 | $11.01 | $10.87 | 16,475,760 |
2020-02-06 | $10.64 | $10.88 | $10.51 | $10.80 | $10.66 | 17,524,710 |
2020-02-05 | $10.65 | $11.03 | $10.56 | $10.78 | $10.64 | 17,733,740 |
2020-02-04 | $10.23 | $10.88 | $10.23 | $10.72 | $10.58 | 29,444,350 |
2020-02-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.22 | 4,087,300 |
2020-01-31 | $12.63 | $12.63 | $12.63 | $12.63 | $12.46 | 0 |
2020-01-30 | $12.63 | $12.63 | $12.63 | $12.63 | $12.46 | 0 |
2020-01-29 | $12.63 | $12.63 | $12.63 | $12.63 | $12.46 | 0 |
2020-01-28 | $12.63 | $12.63 | $12.63 | $12.63 | $12.46 | 0 |
2020-01-27 | $12.63 | $12.63 | $12.63 | $12.63 | $12.46 | 0 |
2020-01-24 | $12.63 | $12.63 | $12.63 | $12.63 | $12.46 | 0 |
2020-01-23 | $12.46 | $13.15 | $12.36 | $12.63 | $12.46 | 30,025,890 |
2020-01-22 | $12.33 | $12.58 | $12.10 | $12.54 | $12.37 | 13,646,120 |
2020-01-21 | $12.47 | $12.62 | $12.28 | $12.31 | $12.15 | 13,735,230 |
2020-01-20 | $12.31 | $12.54 | $12.31 | $12.50 | $12.34 | 11,344,950 |
2020-01-17 | $12.60 | $12.63 | $12.38 | $12.40 | $12.24 | 9,422,290 |
2020-01-16 | $12.50 | $12.69 | $12.34 | $12.55 | $12.38 | 13,078,210 |
2020-01-15 | $12.63 | $12.78 | $12.34 | $12.50 | $12.34 | 16,539,190 |
2020-01-14 | $13.11 | $13.11 | $12.70 | $12.73 | $12.56 | 21,594,900 |
2020-01-13 | $13.03 | $13.07 | $12.71 | $13.06 | $12.89 | 18,047,000 |
2020-01-10 | $13.30 | $13.40 | $13.06 | $13.17 | $13.00 | 15,257,150 |
2020-01-09 | $13.66 | $13.78 | $13.20 | $13.33 | $13.15 | 24,985,710 |
2020-01-08 | $13.05 | $13.67 | $13.02 | $13.42 | $13.24 | 29,779,860 |
2020-01-07 | $13.22 | $13.50 | $12.86 | $13.33 | $13.15 | 43,679,320 |
2020-01-06 | $12.50 | $12.98 | $12.42 | $12.98 | $12.81 | 38,682,400 |
2020-01-03 | $12.60 | $12.61 | $12.27 | $12.32 | $12.16 | 17,304,000 |
2020-01-02 | $12.38 | $12.62 | $12.29 | $12.57 | $12.40 | 19,867,550 |
2020-01-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.14 | 0 |
2019-12-31 | $12.25 | $12.40 | $12.22 | $12.30 | $12.14 | 8,356,980 |
2019-12-30 | $12.34 | $12.41 | $12.20 | $12.24 | $12.08 | 9,284,560 |
2019-12-27 | $12.55 | $12.63 | $12.22 | $12.24 | $12.08 | 11,447,590 |
2019-12-26 | $12.59 | $12.63 | $12.38 | $12.50 | $12.34 | 9,169,450 |
2019-12-25 | $12.29 | $12.74 | $12.28 | $12.63 | $12.46 | 11,435,870 |
2019-12-24 | $12.13 | $12.49 | $12.13 | $12.36 | $12.20 | 11,005,180 |
2019-12-23 | $12.80 | $13.00 | $12.27 | $12.28 | $12.12 | 22,254,640 |
2019-12-20 | $12.72 | $13.46 | $12.71 | $13.06 | $12.89 | 31,021,940 |
2019-12-19 | $12.53 | $12.68 | $12.29 | $12.68 | $12.51 | 13,512,590 |
2019-12-18 | $12.55 | $12.85 | $12.46 | $12.49 | $12.33 | 12,877,100 |
2019-12-17 | $12.65 | $12.69 | $12.43 | $12.58 | $12.41 | 14,411,430 |
2019-12-16 | $12.75 | $12.84 | $12.34 | $12.65 | $12.48 | 16,070,540 |
2019-12-13 | $12.82 | $12.88 | $12.63 | $12.85 | $12.68 | 14,732,670 |
2019-12-12 | $12.75 | $12.79 | $12.50 | $12.64 | $12.47 | 13,733,860 |
2019-12-11 | $12.53 | $12.81 | $12.39 | $12.70 | $12.53 | 17,142,890 |
2019-12-10 | $12.43 | $12.45 | $12.25 | $12.39 | $12.23 | 8,888,060 |
2019-12-09 | $12.44 | $12.54 | $12.20 | $12.31 | $12.15 | 15,835,470 |
2019-12-06 | $11.94 | $12.34 | $11.86 | $12.26 | $12.10 | 17,024,770 |
2019-12-05 | $11.24 | $12.15 | $11.18 | $11.97 | $11.81 | 22,611,910 |
2019-12-04 | $11.16 | $11.26 | $11.10 | $11.14 | $10.99 | 3,948,490 |
2019-12-03 | $11.13 | $11.31 | $11.04 | $11.26 | $11.11 | 4,632,490 |
2019-12-02 | $11.33 | $11.44 | $11.17 | $11.25 | $11.10 | 5,015,080 |
2019-11-29 | $11.45 | $11.45 | $11.20 | $11.37 | $11.22 | 4,363,970 |
2019-11-28 | $11.35 | $11.35 | $11.17 | $11.26 | $11.11 | 3,687,230 |
2019-11-27 | $11.25 | $11.35 | $11.20 | $11.27 | $11.12 | 4,594,040 |
2019-11-26 | $11.10 | $11.38 | $11.09 | $11.26 | $11.11 | 8,365,680 |
2019-11-25 | $11.39 | $11.45 | $10.87 | $11.06 | $10.91 | 8,584,560 |
2019-11-22 | $11.43 | $11.65 | $11.31 | $11.38 | $11.23 | 7,548,790 |
2019-11-21 | $11.26 | $11.46 | $11.22 | $11.38 | $11.23 | 6,357,960 |
2019-11-20 | $11.80 | $11.80 | $11.29 | $11.29 | $11.14 | 11,293,050 |
2019-11-19 | $11.70 | $11.83 | $11.61 | $11.75 | $11.60 | 7,415,670 |
2019-11-18 | $11.60 | $11.70 | $11.46 | $11.65 | $11.50 | 6,167,910 |
2019-11-15 | $11.52 | $11.74 | $11.36 | $11.54 | $11.39 | 10,826,060 |
2019-11-14 | $11.48 | $11.59 | $11.43 | $11.52 | $11.37 | 6,711,560 |
2019-11-13 | $11.50 | $11.58 | $11.33 | $11.48 | $11.33 | 6,319,820 |
2019-11-12 | $11.72 | $11.75 | $11.32 | $11.46 | $11.31 | 10,184,400 |
2019-11-11 | $12.13 | $12.13 | $11.60 | $11.68 | $11.53 | 15,239,700 |
2019-11-08 | $12.60 | $12.67 | $12.21 | $12.22 | $12.06 | 13,376,180 |
2019-11-07 | $12.65 | $12.68 | $12.44 | $12.48 | $12.32 | 11,271,490 |
2019-11-06 | $12.83 | $12.97 | $12.60 | $12.71 | $12.54 | 13,129,110 |
2019-11-05 | $12.60 | $12.86 | $12.54 | $12.70 | $12.53 | 13,650,670 |
2019-11-04 | $12.69 | $12.93 | $12.58 | $12.60 | $12.43 | 14,766,470 |
2019-11-01 | $12.30 | $12.64 | $12.19 | $12.59 | $12.42 | 10,280,500 |
2019-10-31 | $12.59 | $12.84 | $12.44 | $12.45 | $12.29 | 12,347,380 |
2019-10-30 | $12.82 | $12.85 | $12.39 | $12.46 | $12.30 | 18,286,680 |
2019-10-29 | $12.49 | $13.15 | $12.31 | $12.87 | $12.70 | 26,518,070 |
2019-10-28 | $12.12 | $12.54 | $12.00 | $12.48 | $12.32 | 16,941,630 |
2019-10-25 | $11.91 | $12.24 | $11.78 | $12.19 | $12.03 | 13,241,750 |
2019-10-24 | $11.87 | $11.97 | $11.74 | $11.90 | $11.74 | 6,918,470 |
2019-10-23 | $12.13 | $12.17 | $11.89 | $11.89 | $11.73 | 8,810,000 |
2019-10-22 | $11.98 | $12.12 | $11.88 | $12.12 | $11.96 | 10,696,900 |
2019-10-21 | $11.78 | $12.09 | $11.35 | $12.08 | $11.92 | 13,401,700 |
2019-10-18 | $12.10 | $12.15 | $11.74 | $11.76 | $11.61 | 10,429,340 |
2019-10-17 | $12.26 | $12.35 | $11.93 | $12.01 | $11.85 | 12,231,690 |
2019-10-16 | $12.78 | $12.78 | $12.16 | $12.17 | $12.01 | 19,898,790 |
2019-10-15 | $12.66 | $12.81 | $12.52 | $12.70 | $12.53 | 16,920,040 |
2019-10-14 | $12.55 | $12.80 | $12.50 | $12.61 | $12.44 | 19,350,100 |
2019-10-11 | $12.69 | $12.83 | $12.21 | $12.35 | $12.19 | 21,272,230 |
2019-10-10 | $12.76 | $13.05 | $12.61 | $12.74 | $12.57 | 20,844,860 |
2019-10-09 | $12.76 | $13.15 | $12.43 | $12.87 | $12.70 | 19,941,710 |
2019-10-08 | $12.56 | $12.95 | $12.17 | $12.72 | $12.55 | 22,392,800 |
2019-10-07 | $12.38 | $12.38 | $12.38 | $12.38 | $12.22 | 0 |
2019-10-04 | $12.38 | $12.38 | $12.38 | $12.38 | $12.22 | 0 |
2019-10-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.22 | 0 |
2019-10-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.22 | 0 |
2019-10-01 | $12.38 | $12.38 | $12.38 | $12.38 | $12.22 | 0 |
2019-09-30 | $12.28 | $12.55 | $12.05 | $12.38 | $12.22 | 18,780,850 |
2019-09-27 | $11.70 | $12.26 | $11.70 | $11.99 | $11.83 | 21,665,620 |
2019-09-26 | $12.95 | $13.10 | $11.75 | $11.78 | $11.62 | 36,396,850 |
2019-09-25 | $13.70 | $13.97 | $13.03 | $13.06 | $12.89 | 30,606,150 |
2019-09-24 | $13.30 | $13.98 | $13.20 | $13.82 | $13.64 | 35,416,410 |
2019-09-23 | $13.18 | $13.35 | $12.84 | $13.30 | $13.12 | 23,696,200 |
2019-09-20 | $13.38 | $13.57 | $13.07 | $13.09 | $12.92 | 21,335,780 |
2019-09-19 | $13.05 | $13.35 | $13.02 | $13.27 | $13.10 | 22,940,850 |
2019-09-18 | $13.19 | $13.28 | $12.79 | $12.89 | $12.72 | 18,772,720 |
2019-09-17 | $13.45 | $13.56 | $12.95 | $13.13 | $12.96 | 22,405,350 |
2019-09-16 | $13.68 | $13.69 | $13.27 | $13.42 | $13.24 | 21,264,170 |
2019-09-13 | $13.69 | $13.69 | $13.69 | $13.69 | $13.51 | 0 |
2019-09-12 | $13.80 | $13.85 | $13.20 | $13.69 | $13.51 | 35,564,560 |
2019-09-11 | $14.24 | $14.34 | $13.58 | $13.85 | $13.67 | 26,951,890 |
2019-09-10 | $13.69 | $14.35 | $13.50 | $14.08 | $13.89 | 39,690,340 |
2019-09-09 | $13.00 | $13.93 | $12.88 | $13.88 | $13.70 | 43,155,790 |
2019-09-06 | $12.74 | $13.11 | $12.68 | $12.81 | $12.64 | 25,465,890 |
2019-09-05 | $12.88 | $13.27 | $12.63 | $12.71 | $12.54 | 40,142,720 |
2019-09-04 | $12.78 | $13.35 | $12.42 | $12.79 | $12.62 | 45,904,590 |
2019-09-03 | $12.00 | $12.78 | $11.95 | $12.56 | $12.39 | 40,504,470 |
2019-09-02 | $11.35 | $12.15 | $11.34 | $12.06 | $11.90 | 41,402,740 |
2019-08-30 | $11.81 | $11.85 | $11.05 | $11.19 | $11.04 | 25,078,290 |
2019-08-29 | $11.44 | $11.85 | $11.43 | $11.47 | $11.32 | 32,356,410 |
2019-08-28 | $11.05 | $11.69 | $10.88 | $11.35 | $11.20 | 44,580,130 |
2019-08-27 | $10.72 | $11.17 | $10.70 | $11.15 | $11.00 | 24,632,550 |
2019-08-26 | $10.52 | $10.70 | $10.45 | $10.58 | $10.44 | 10,549,940 |
2019-08-23 | $10.91 | $10.95 | $10.70 | $10.80 | $10.66 | 16,705,900 |
2019-08-22 | $11.14 | $11.14 | $10.80 | $10.99 | $10.85 | 22,818,770 |
2019-08-21 | $10.67 | $11.19 | $10.66 | $11.14 | $10.99 | 30,981,230 |
2019-08-20 | $10.82 | $10.93 | $10.62 | $10.71 | $10.57 | 20,522,290 |
2019-08-19 | $10.68 | $11.05 | $10.54 | $10.93 | $10.79 | 29,417,210 |
2019-08-16 | $10.24 | $10.65 | $10.24 | $10.65 | $10.51 | 20,804,650 |
2019-08-15 | $10.00 | $10.34 | $9.93 | $10.27 | $10.13 | 11,155,730 |
2019-08-14 | $10.54 | $10.68 | $10.32 | $10.38 | $10.24 | 16,088,500 |
2019-08-13 | $10.40 | $10.44 | $10.17 | $10.29 | $10.15 | 12,482,340 |
2019-08-12 | $10.16 | $10.57 | $10.07 | $10.54 | $10.40 | 19,682,570 |
2019-08-09 | $10.23 | $10.45 | $9.99 | $10.02 | $9.89 | 19,138,770 |
2019-08-08 | $9.59 | $10.50 | $9.59 | $10.22 | $10.09 | 25,513,090 |
2019-08-07 | $10.15 | $10.15 | $9.72 | $9.73 | $9.60 | 22,022,920 |
2019-08-06 | $9.48 | $9.48 | $8.92 | $9.25 | $9.13 | 17,273,700 |
2019-08-05 | $9.87 | $9.88 | $9.69 | $9.70 | $9.57 | 7,427,460 |
2019-08-02 | $9.72 | $10.00 | $9.72 | $9.81 | $9.68 | 9,392,340 |
2019-08-01 | $10.05 | $10.12 | $10.00 | $10.05 | $9.92 | 5,238,640 |
2019-07-31 | $10.16 | $10.19 | $10.01 | $10.05 | $9.92 | 5,991,590 |
2019-07-30 | $10.13 | $10.28 | $10.11 | $10.14 | $10.01 | 6,810,620 |
2019-07-29 | $10.14 | $10.29 | $10.10 | $10.13 | $10.00 | 6,619,090 |
2019-07-26 | $10.19 | $10.26 | $10.08 | $10.24 | $10.11 | 7,160,730 |
2019-07-25 | $10.21 | $10.24 | $10.12 | $10.14 | $10.01 | 6,874,800 |
2019-07-24 | $10.03 | $10.24 | $10.03 | $10.16 | $10.03 | 7,975,590 |
2019-07-23 | $9.92 | $10.07 | $9.80 | $10.03 | $9.90 | 7,283,760 |
2019-07-22 | $10.45 | $10.45 | $9.78 | $9.81 | $9.68 | 14,495,740 |
2019-07-19 | $10.44 | $10.53 | $10.36 | $10.40 | $10.26 | 6,618,230 |
2019-07-18 | $10.51 | $10.57 | $10.34 | $10.37 | $10.23 | 8,076,100 |
2019-07-17 | $10.56 | $10.72 | $10.49 | $10.67 | $10.53 | 9,201,940 |
2019-07-16 | $10.56 | $10.62 | $10.43 | $10.57 | $10.43 | 6,581,380 |
2019-07-15 | $10.47 | $10.56 | $10.23 | $10.55 | $10.41 | 8,859,940 |
2019-07-12 | $10.49 | $10.50 | $10.31 | $10.43 | $10.29 | 6,484,600 |
2019-07-11 | $10.68 | $10.82 | $10.42 | $10.50 | $10.30 | 8,297,350 |
2019-07-10 | $10.74 | $10.84 | $10.55 | $10.63 | $10.43 | 8,716,230 |
2019-07-09 | $10.47 | $10.95 | $10.47 | $10.76 | $10.56 | 11,881,110 |
2019-07-08 | $11.12 | $11.12 | $10.47 | $10.51 | $10.31 | 15,384,660 |
2019-07-05 | $11.12 | $11.16 | $10.97 | $11.13 | $10.92 | 8,419,750 |
2019-07-04 | $11.19 | $11.28 | $11.02 | $11.05 | $10.84 | 11,002,600 |
2019-07-03 | $11.23 | $11.29 | $11.11 | $11.19 | $10.98 | 13,152,130 |
2019-07-02 | $11.15 | $11.39 | $11.14 | $11.24 | $11.03 | 16,865,310 |
2019-07-01 | $11.13 | $11.24 | $11.03 | $11.18 | $10.97 | 15,828,900 |
2019-06-28 | $11.08 | $11.29 | $10.80 | $10.84 | $10.64 | 14,519,550 |
2019-06-27 | $11.12 | $11.34 | $11.09 | $11.09 | $10.88 | 16,540,860 |
2019-06-26 | $10.90 | $11.06 | $10.83 | $10.95 | $10.74 | 10,868,960 |
2019-06-25 | $11.01 | $11.12 | $10.77 | $10.92 | $10.71 | 15,309,840 |
2019-06-24 | $11.36 | $11.39 | $11.08 | $11.14 | $10.93 | 14,760,110 |
2019-06-21 | $10.95 | $11.40 | $10.95 | $11.28 | $11.07 | 30,893,050 |
2019-06-20 | $10.88 | $11.18 | $10.72 | $10.97 | $10.76 | 32,765,270 |
2019-06-19 | $11.00 | $11.55 | $10.71 | $11.10 | $10.89 | 47,853,210 |
2019-06-18 | $10.38 | $10.55 | $10.26 | $10.50 | $10.30 | 9,565,960 |
2019-06-17 | $10.29 | $10.41 | $10.22 | $10.38 | $10.18 | 6,829,100 |
2019-06-14 | $10.65 | $10.68 | $10.18 | $10.21 | $10.02 | 14,543,230 |
2019-06-13 | $10.47 | $10.72 | $10.44 | $10.60 | $10.40 | 13,030,800 |
2019-06-12 | $10.60 | $10.73 | $10.42 | $10.44 | $10.24 | 15,489,900 |
2019-06-11 | $10.30 | $10.64 | $10.20 | $10.62 | $10.42 | 16,464,130 |
2019-06-10 | $10.15 | $10.29 | $10.11 | $10.23 | $10.04 | 8,477,300 |
2019-06-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.89 | 0 |
2019-06-06 | $10.30 | $10.40 | $10.03 | $10.08 | $9.89 | 14,182,070 |
2019-06-05 | $10.62 | $10.67 | $10.35 | $10.37 | $10.17 | 15,208,200 |
2019-06-04 | $10.70 | $10.79 | $10.40 | $10.50 | $10.30 | 22,374,960 |
2019-06-03 | $11.45 | $11.60 | $10.82 | $10.84 | $10.64 | 36,115,120 |
2019-05-31 | $11.71 | $12.16 | $11.53 | $11.55 | $11.33 | 54,732,460 |
2019-05-30 | $10.75 | $11.35 | $10.49 | $11.24 | $11.03 | 38,211,320 |
2019-05-29 | $10.58 | $11.10 | $10.51 | $10.78 | $10.58 | 24,030,560 |
2019-05-28 | $10.80 | $10.99 | $10.60 | $10.66 | $10.46 | 21,777,960 |
2019-05-27 | $10.65 | $10.85 | $10.40 | $10.84 | $10.64 | 25,412,120 |
2019-05-24 | $10.03 | $10.95 | $10.02 | $10.66 | $10.46 | 26,240,560 |
2019-05-23 | $10.52 | $10.61 | $10.21 | $10.24 | $10.05 | 14,885,560 |
2019-05-22 | $10.61 | $10.89 | $10.45 | $10.63 | $10.43 | 17,882,110 |
2019-05-21 | $10.37 | $10.64 | $10.30 | $10.62 | $10.42 | 13,923,290 |
2019-05-20 | $10.55 | $10.70 | $10.11 | $10.41 | $10.21 | 18,224,230 |
2019-05-17 | $11.30 | $11.39 | $10.53 | $10.67 | $10.47 | 29,133,510 |
2019-05-16 | $11.36 | $11.59 | $11.16 | $11.43 | $11.21 | 30,011,040 |
2019-05-15 | $11.09 | $11.50 | $11.02 | $11.34 | $11.13 | 30,655,240 |
2019-05-14 | $11.01 | $11.17 | $10.93 | $10.93 | $10.72 | 20,310,460 |
2019-05-13 | $10.99 | $11.29 | $10.91 | $11.21 | $11.00 | 25,942,040 |
2019-05-10 | $10.96 | $11.19 | $10.51 | $11.13 | $10.92 | 34,425,410 |
2019-05-09 | $10.82 | $11.25 | $10.82 | $10.85 | $10.65 | 20,837,630 |
2019-05-08 | $10.58 | $11.34 | $10.45 | $11.04 | $10.83 | 28,783,320 |
2019-05-07 | $10.78 | $11.29 | $10.75 | $10.96 | $10.75 | 28,046,720 |
2019-05-06 | $11.34 | $11.34 | $10.68 | $10.68 | $10.48 | 28,061,300 |
2019-05-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
2019-05-02 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
2019-05-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.65 | 0 |
2019-04-30 | $12.25 | $12.44 | $11.62 | $11.87 | $11.65 | 45,478,080 |
2019-04-29 | $13.82 | $14.04 | $12.85 | $12.85 | $12.61 | 55,011,290 |
2019-04-26 | $14.16 | $14.85 | $13.92 | $14.28 | $14.01 | 105,383,170 |
2019-04-25 | $13.45 | $14.16 | $13.45 | $14.16 | $13.89 | 43,808,260 |
2019-04-24 | $12.73 | $12.98 | $12.62 | $12.87 | $12.63 | 18,337,070 |
2019-04-23 | $12.89 | $13.18 | $12.71 | $12.84 | $12.60 | 23,000,150 |
2019-04-22 | $12.94 | $13.33 | $12.58 | $13.01 | $12.77 | 31,490,640 |
2019-04-19 | $12.79 | $12.99 | $12.60 | $12.89 | $12.65 | 18,430,970 |
2019-04-18 | $13.15 | $13.15 | $12.76 | $12.78 | $12.54 | 22,603,830 |
2019-04-17 | $13.09 | $13.55 | $13.05 | $13.17 | $12.92 | 28,342,000 |
2019-04-16 | $12.97 | $13.06 | $12.57 | $13.05 | $12.80 | 25,363,880 |
2019-04-15 | $12.91 | $13.08 | $12.70 | $13.04 | $12.79 | 27,312,250 |
2019-04-12 | $12.83 | $13.07 | $12.51 | $12.75 | $12.51 | 24,676,740 |
2019-04-11 | $13.58 | $13.61 | $12.89 | $12.91 | $12.67 | 29,181,180 |
2019-04-10 | $13.39 | $13.76 | $13.29 | $13.43 | $13.18 | 21,089,800 |
2019-04-09 | $13.73 | $13.78 | $13.47 | $13.62 | $13.36 | 27,456,250 |
2019-04-08 | $14.50 | $14.85 | $13.70 | $13.96 | $13.70 | 42,393,300 |
2019-04-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.24 | 0 |
2019-04-04 | $15.18 | $15.18 | $14.51 | $14.51 | $14.24 | 53,592,090 |
2019-04-03 | $14.21 | $14.55 | $14.12 | $14.30 | $14.03 | 32,427,850 |
2019-04-02 | $14.14 | $14.40 | $14.01 | $14.35 | $14.08 | 42,400,150 |
2019-04-01 | $13.52 | $14.61 | $13.43 | $14.10 | $13.83 | 46,394,590 |
2019-03-29 | $13.10 | $13.58 | $12.70 | $13.44 | $13.19 | 34,669,320 |
2019-03-28 | $13.68 | $13.68 | $13.00 | $13.06 | $12.81 | 37,071,270 |
2019-03-27 | $14.20 | $14.25 | $13.73 | $13.82 | $13.56 | 26,648,310 |
2019-03-26 | $13.99 | $14.34 | $13.71 | $14.09 | $13.82 | 35,555,100 |
2019-03-25 | $14.48 | $14.54 | $13.91 | $13.92 | $13.66 | 48,812,550 |
2019-03-22 | $15.17 | $15.47 | $14.80 | $14.87 | $14.59 | 47,154,220 |
2019-03-21 | $15.02 | $15.90 | $14.80 | $15.37 | $15.08 | 73,181,830 |
2019-03-20 | $14.91 | $15.86 | $14.82 | $15.31 | $15.02 | 73,133,490 |
2019-03-19 | $14.75 | $15.10 | $14.61 | $14.89 | $14.61 | 53,509,270 |
2019-03-18 | $14.70 | $15.09 | $14.40 | $14.81 | $14.53 | 59,849,910 |
2019-03-15 | $14.91 | $15.48 | $14.20 | $14.65 | $14.37 | 96,849,900 |
2019-03-14 | $16.09 | $16.30 | $15.71 | $15.71 | $15.41 | 48,488,500 |
2019-03-13 | $16.94 | $18.63 | $16.51 | $17.45 | $17.12 | 164,581,480 |
2019-03-12 | $15.39 | $16.94 | $15.05 | $16.94 | $16.62 | 149,567,610 |
2019-03-11 | $15.50 | $16.23 | $14.52 | $15.40 | $15.11 | 151,347,060 |
2019-03-08 | $16.53 | $16.53 | $14.39 | $14.75 | $14.47 | 134,209,530 |
2019-03-07 | $14.95 | $15.03 | $14.35 | $15.03 | $14.75 | 61,463,720 |
2019-03-06 | $12.50 | $13.66 | $12.29 | $13.66 | $13.40 | 84,708,600 |
2019-03-05 | $12.10 | $12.56 | $11.95 | $12.42 | $12.19 | 68,773,870 |
2019-03-04 | $12.21 | $12.79 | $11.93 | $12.27 | $12.04 | 77,497,180 |
2019-03-01 | $11.93 | $12.26 | $11.72 | $12.20 | $11.97 | 53,778,020 |
2019-02-28 | $12.10 | $12.49 | $11.82 | $11.83 | $11.61 | 60,684,260 |
2019-02-27 | $12.75 | $12.96 | $12.01 | $12.38 | $12.15 | 88,438,170 |
2019-02-26 | $12.30 | $13.40 | $11.92 | $12.71 | $12.47 | 119,723,390 |
2019-02-25 | $11.80 | $12.49 | $11.80 | $12.24 | $12.01 | 91,717,820 |
2019-02-22 | $11.94 | $12.17 | $11.81 | $11.89 | $11.67 | 79,003,360 |
2019-02-21 | $11.50 | $12.29 | $11.21 | $12.25 | $12.02 | 116,447,780 |
2019-02-20 | $13.51 | $13.75 | $11.81 | $11.92 | $11.70 | 159,745,840 |
2019-02-19 | $12.21 | $13.12 | $12.21 | $13.12 | $12.87 | 123,730,200 |
2019-02-18 | $11.58 | $12.12 | $11.25 | $11.93 | $11.71 | 104,974,880 |
2019-02-15 | $11.50 | $12.19 | $11.25 | $11.70 | $11.48 | 115,296,820 |
2019-02-14 | $10.73 | $12.01 | $10.73 | $11.48 | $11.26 | 141,816,780 |
2019-02-13 | $10.53 | $11.08 | $10.53 | $10.92 | $10.71 | 105,017,540 |
2019-02-12 | $11.60 | $11.87 | $10.66 | $10.81 | $10.61 | 155,938,390 |
2019-02-11 | $10.30 | $11.26 | $10.02 | $11.26 | $11.05 | 116,567,840 |
2019-02-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.05 | 0 |
2019-02-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.05 | 0 |
2019-02-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.05 | 0 |
2019-02-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.05 | 0 |
2019-02-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.05 | 0 |
2019-02-01 | $9.81 | $10.58 | $9.61 | $10.24 | $10.05 | 109,872,090 |
2019-01-31 | $10.00 | $10.15 | $9.81 | $9.81 | $9.63 | 91,203,270 |
2019-01-30 | $10.95 | $11.01 | $10.51 | $10.90 | $10.69 | 187,655,200 |
2019-01-29 | $10.01 | $10.01 | $10.01 | $10.01 | $9.82 | 6,963,150 |
2019-01-28 | $9.10 | $9.10 | $9.10 | $9.10 | $8.93 | 1,209,200 |
2019-01-25 | $8.27 | $8.27 | $8.27 | $8.27 | $8.11 | 395,710 |
2019-01-24 | $7.52 | $7.52 | $7.52 | $7.52 | $7.38 | 181,000 |
2019-01-23 | $5.70 | $6.84 | $5.70 | $6.84 | $6.71 | 272,950 |
Ming Yang Smart Energy Group Ltd (601615) News Headlines
Recent Ming Yang Smart Energy Group Ltd (601615) News
Similar Companies to Ming Yang Smart Energy Group Ltd (601615) 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 | -- | -- | -- |