Shanghai Shuixing Home Textile Company Ltd (603365) Exchange: SHG
Data as of July 11, 2025
$18.93 ($0.48) 2.60%
Shanghai Shuixing Home Textile Company Ltd - Daily Information
Click for more stock information on Shanghai Shuixing Home Textile Company Ltd.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $18.45 |
Previous Close | $18.93 |
High | $19.56 |
Low | $18.23 |
Adjusted Open | $18.45 |
Previous Adjusted Close | $18.93 |
Adjusted High | $19.56 |
Adjusted Low | $18.23 |
About Shanghai Shuixing Home Textile Company Ltd (603365)
Invest in Shanghai Shuixing Home Textile Company Ltd (603365)
Historical Stock Data for Shanghai Shuixing Home Textile Company Ltd (603365)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-30 | $18.45 | $19.56 | $18.23 | $18.93 | $18.93 | 2,454,620 |
2025-05-29 | $18.66 | $18.77 | $18.17 | $18.45 | $18.45 | 2,388,280 |
2025-05-28 | $18.45 | $18.90 | $18.14 | $18.76 | $18.76 | 2,539,000 |
2025-05-27 | $17.40 | $18.69 | $17.30 | $18.59 | $18.59 | 4,143,600 |
2025-05-26 | $16.89 | $17.66 | $16.79 | $17.55 | $17.55 | 2,568,000 |
2025-05-23 | $17.00 | $17.28 | $16.83 | $17.02 | $17.02 | 2,001,200 |
2025-05-22 | $17.10 | $17.46 | $17.06 | $17.10 | $17.10 | 2,091,800 |
2025-05-21 | $16.95 | $17.45 | $16.80 | $17.30 | $17.30 | 2,623,000 |
2025-05-20 | $16.23 | $17.25 | $16.23 | $16.93 | $16.93 | 3,447,880 |
2025-05-19 | $15.96 | $16.39 | $15.84 | $16.32 | $16.32 | 1,526,800 |
2025-05-16 | $16.02 | $16.12 | $15.87 | $15.96 | $15.96 | 1,768,100 |
2025-05-15 | $16.00 | $16.19 | $15.90 | $16.07 | $16.07 | 1,734,700 |
2025-05-14 | $16.42 | $16.42 | $15.91 | $16.12 | $16.12 | 2,165,500 |
2025-05-13 | $16.44 | $16.66 | $16.30 | $16.35 | $16.35 | 2,474,000 |
2025-05-12 | $16.70 | $16.74 | $16.11 | $16.42 | $16.42 | 2,298,600 |
2025-05-09 | $15.83 | $16.66 | $15.76 | $16.48 | $16.48 | 4,472,420 |
2025-05-08 | $15.98 | $16.04 | $15.77 | $15.83 | $15.83 | 1,243,000 |
2025-05-07 | $15.85 | $16.25 | $15.85 | $16.00 | $16.00 | 2,082,460 |
2025-05-06 | $16.40 | $16.40 | $15.49 | $15.92 | $15.92 | 2,679,600 |
2025-04-30 | $16.26 | $16.48 | $16.03 | $16.16 | $16.16 | 1,473,800 |
2025-04-29 | $16.25 | $16.40 | $15.76 | $16.20 | $16.20 | 1,948,000 |
2025-04-28 | $16.25 | $16.61 | $15.75 | $16.23 | $16.23 | 2,597,870 |
2025-04-25 | $15.98 | $16.48 | $15.50 | $16.28 | $16.28 | 3,365,970 |
2025-04-24 | $14.96 | $15.39 | $14.91 | $15.35 | $15.35 | 1,068,100 |
2025-04-23 | $15.11 | $15.21 | $14.91 | $14.96 | $14.96 | 472,300 |
2025-04-22 | $15.05 | $15.17 | $14.96 | $15.14 | $15.14 | 534,490 |
2025-04-21 | $14.95 | $15.11 | $14.85 | $15.08 | $15.08 | 590,500 |
2025-04-18 | $15.32 | $15.32 | $14.92 | $14.95 | $14.95 | 832,300 |
2025-04-17 | $14.62 | $15.38 | $14.62 | $15.33 | $15.33 | 1,514,640 |
2025-04-16 | $14.98 | $14.98 | $14.32 | $14.76 | $14.76 | 1,433,200 |
2025-04-15 | $14.66 | $15.01 | $14.45 | $14.90 | $14.90 | 978,900 |
2025-04-14 | $14.56 | $14.79 | $14.53 | $14.66 | $14.66 | 817,700 |
2025-04-11 | $14.51 | $14.76 | $14.47 | $14.52 | $14.52 | 800,200 |
2025-04-10 | $14.60 | $14.92 | $14.56 | $14.63 | $14.63 | 1,092,800 |
2025-04-09 | $14.22 | $14.60 | $13.91 | $14.51 | $14.51 | 1,513,000 |
2025-04-08 | $14.57 | $14.93 | $14.40 | $14.66 | $14.66 | 2,134,000 |
2025-04-07 | $14.93 | $15.10 | $14.09 | $14.71 | $14.71 | 2,573,350 |
2025-04-03 | $15.59 | $15.70 | $15.19 | $15.66 | $15.66 | 1,160,300 |
2025-04-02 | $15.29 | $15.73 | $15.26 | $15.72 | $15.72 | 1,112,800 |
2025-04-01 | $15.01 | $15.38 | $15.01 | $15.31 | $15.31 | 1,210,700 |
2025-03-31 | $15.30 | $15.45 | $14.96 | $15.00 | $15.00 | 1,115,700 |
2025-03-28 | $15.61 | $15.61 | $15.27 | $15.28 | $15.28 | 658,300 |
2025-03-27 | $15.62 | $15.68 | $15.46 | $15.57 | $15.57 | 534,300 |
2025-03-26 | $15.34 | $15.58 | $15.28 | $15.50 | $15.50 | 739,900 |
2025-03-25 | $15.36 | $15.36 | $15.11 | $15.32 | $15.32 | 651,200 |
2025-03-24 | $15.56 | $15.68 | $15.14 | $15.32 | $15.32 | 1,338,600 |
2025-03-21 | $15.78 | $15.82 | $15.49 | $15.49 | $15.49 | 762,100 |
2025-03-20 | $15.93 | $15.93 | $15.51 | $15.76 | $15.76 | 1,218,200 |
2025-03-19 | $15.90 | $16.09 | $15.78 | $15.87 | $15.87 | 1,162,600 |
2025-03-18 | $15.73 | $15.99 | $15.55 | $15.91 | $15.91 | 859,100 |
2025-03-17 | $15.74 | $15.91 | $15.60 | $15.73 | $15.73 | 1,049,400 |
2025-03-14 | $15.18 | $15.79 | $15.18 | $15.64 | $15.64 | 1,855,900 |
2025-03-13 | $15.19 | $15.29 | $15.08 | $15.25 | $15.25 | 865,700 |
2025-03-12 | $15.27 | $15.34 | $15.12 | $15.19 | $15.19 | 615,920 |
2025-03-11 | $15.10 | $15.32 | $14.99 | $15.27 | $15.27 | 771,900 |
2025-03-10 | $15.10 | $15.28 | $15.03 | $15.20 | $15.20 | 544,000 |
2025-03-07 | $15.32 | $15.41 | $15.11 | $15.14 | $15.14 | 1,119,070 |
2025-03-06 | $15.32 | $15.47 | $15.16 | $15.41 | $15.41 | 934,300 |
2025-03-05 | $15.54 | $15.64 | $15.03 | $15.35 | $15.35 | 2,151,300 |
2025-03-04 | $16.19 | $16.28 | $15.46 | $15.72 | $15.72 | 2,162,800 |
2025-03-03 | $15.51 | $15.87 | $15.37 | $15.44 | $15.44 | 916,500 |
2025-02-28 | $15.71 | $15.73 | $15.42 | $15.46 | $15.46 | 916,600 |
2025-02-27 | $15.29 | $15.69 | $15.27 | $15.68 | $15.68 | 1,316,200 |
2025-02-26 | $15.14 | $15.30 | $15.11 | $15.29 | $15.29 | 678,000 |
2025-02-25 | $15.30 | $15.43 | $15.14 | $15.15 | $15.15 | 694,100 |
2025-02-24 | $15.47 | $15.76 | $15.35 | $15.42 | $15.42 | 1,379,160 |
2025-02-20 | $14.95 | $15.60 | $14.88 | $15.40 | $15.40 | 1,736,200 |
2025-02-19 | $14.90 | $15.06 | $14.73 | $14.97 | $14.97 | 1,300,000 |
2025-02-18 | $15.39 | $15.68 | $14.88 | $14.90 | $14.90 | 1,687,300 |
2025-02-17 | $15.60 | $15.69 | $15.24 | $15.42 | $15.42 | 1,340,200 |
2025-02-14 | $15.42 | $15.59 | $15.20 | $15.53 | $15.53 | 890,800 |
2025-02-13 | $15.39 | $15.59 | $15.15 | $15.46 | $15.46 | 1,478,000 |
2025-02-12 | $15.48 | $15.55 | $15.27 | $15.37 | $15.37 | 1,091,600 |
2025-02-11 | $15.70 | $15.83 | $15.42 | $15.51 | $15.51 | 1,002,700 |
2025-02-10 | $15.58 | $15.78 | $15.35 | $15.70 | $15.70 | 1,692,900 |
2025-02-07 | $15.00 | $15.66 | $14.96 | $15.60 | $15.60 | 1,779,500 |
2025-02-06 | $14.88 | $15.16 | $14.66 | $15.10 | $15.10 | 1,040,600 |
2025-02-05 | $15.16 | $15.32 | $14.61 | $14.88 | $14.88 | 1,621,900 |
2025-01-27 | $15.02 | $15.28 | $15.00 | $15.16 | $15.16 | 1,128,100 |
2025-01-24 | $14.82 | $15.10 | $14.42 | $15.02 | $15.02 | 2,121,720 |
2025-01-23 | $15.05 | $15.18 | $14.74 | $14.86 | $14.86 | 1,717,400 |
2025-01-22 | $15.53 | $15.53 | $14.88 | $14.99 | $14.99 | 2,064,800 |
2025-01-21 | $16.04 | $16.10 | $15.21 | $15.54 | $15.54 | 2,436,160 |
2025-01-20 | $15.86 | $16.20 | $15.80 | $16.04 | $16.04 | 1,382,200 |
2025-01-17 | $15.87 | $16.00 | $15.58 | $15.86 | $15.86 | 1,604,000 |
2025-01-16 | $15.55 | $16.28 | $15.54 | $16.06 | $16.06 | 2,499,900 |
2025-01-15 | $15.80 | $16.08 | $15.41 | $15.55 | $15.55 | 1,918,000 |
2025-01-14 | $15.54 | $15.95 | $15.35 | $15.95 | $15.95 | 2,520,400 |
2025-01-13 | $15.39 | $16.05 | $15.30 | $15.54 | $15.54 | 1,750,600 |
2025-01-09 | $17.11 | $17.49 | $16.26 | $16.69 | $16.69 | 5,413,400 |
2025-01-08 | $17.17 | $18.19 | $16.96 | $17.60 | $17.60 | 4,461,930 |
2025-01-07 | $17.58 | $17.58 | $16.62 | $17.57 | $17.57 | 4,588,950 |
2025-01-06 | $17.20 | $18.09 | $16.81 | $17.68 | $17.68 | 4,340,500 |
2025-01-03 | $16.78 | $17.66 | $16.32 | $17.56 | $17.56 | 7,033,640 |
2025-01-02 | $16.02 | $17.82 | $16.02 | $16.73 | $16.73 | 6,426,950 |
2024-12-31 | $15.98 | $16.53 | $15.92 | $16.20 | $16.20 | 2,736,400 |
2024-12-30 | $16.47 | $16.65 | $15.91 | $15.96 | $15.96 | 2,777,100 |
2024-12-27 | $16.36 | $16.62 | $16.09 | $16.56 | $16.56 | 2,473,900 |
2024-12-26 | $16.46 | $16.69 | $16.23 | $16.30 | $16.30 | 2,369,800 |
2024-12-25 | $17.09 | $17.13 | $16.23 | $16.49 | $16.49 | 4,128,000 |
2024-12-24 | $16.74 | $17.23 | $16.22 | $17.16 | $17.16 | 4,185,120 |
2024-12-23 | $16.43 | $16.88 | $16.12 | $16.79 | $16.79 | 3,358,800 |
2024-12-20 | $16.39 | $17.29 | $16.29 | $16.50 | $16.50 | 4,780,300 |
2024-12-19 | $15.75 | $16.88 | $15.66 | $16.39 | $16.39 | 3,320,600 |
2024-12-18 | $15.88 | $16.16 | $15.65 | $15.93 | $15.93 | 3,109,700 |
2024-12-17 | $16.91 | $17.08 | $15.75 | $15.92 | $15.92 | 4,757,600 |
2024-12-16 | $17.88 | $18.00 | $16.81 | $17.00 | $17.00 | 5,293,000 |
2024-12-13 | $18.70 | $18.70 | $17.56 | $17.61 | $17.61 | 5,819,030 |
2024-12-12 | $16.30 | $18.04 | $16.14 | $18.04 | $18.04 | 5,974,330 |
2024-12-11 | $16.11 | $16.55 | $16.06 | $16.40 | $16.40 | 2,560,630 |
2024-12-10 | $16.01 | $16.77 | $16.01 | $16.17 | $16.17 | 3,303,900 |
2024-12-09 | $15.75 | $15.97 | $15.55 | $15.73 | $15.73 | 1,866,800 |
2024-12-06 | $15.91 | $16.36 | $15.76 | $15.83 | $15.83 | 2,986,700 |
2024-12-05 | $15.40 | $16.03 | $15.38 | $15.92 | $15.92 | 3,925,100 |
2024-12-04 | $15.88 | $15.94 | $15.46 | $15.58 | $15.58 | 2,068,900 |
2024-12-03 | $16.08 | $16.13 | $15.77 | $15.93 | $15.93 | 2,457,900 |
2024-12-02 | $16.38 | $16.58 | $15.95 | $16.08 | $16.08 | 4,926,500 |
2024-11-29 | $16.68 | $17.19 | $16.36 | $16.44 | $16.44 | 4,615,320 |
2024-11-28 | $16.45 | $17.48 | $16.44 | $16.86 | $16.86 | 6,480,510 |
2024-11-27 | $16.11 | $16.80 | $15.70 | $16.60 | $16.60 | 7,185,800 |
2024-11-26 | $15.54 | $16.82 | $15.21 | $16.60 | $16.60 | 11,411,600 |
2024-11-25 | $14.80 | $16.27 | $14.62 | $16.15 | $16.15 | 14,792,340 |
2024-11-22 | $15.29 | $15.47 | $14.77 | $14.79 | $14.79 | 5,400,900 |
2024-11-21 | $15.03 | $15.40 | $14.77 | $15.17 | $15.17 | 6,481,270 |
2024-11-20 | $15.16 | $15.34 | $14.64 | $15.22 | $15.22 | 8,239,000 |
2024-11-19 | $14.57 | $15.50 | $14.57 | $15.40 | $15.40 | 11,691,020 |
2024-11-18 | $13.82 | $14.99 | $13.70 | $14.99 | $14.99 | 14,727,500 |
2024-11-15 | $13.58 | $13.90 | $13.58 | $13.63 | $13.63 | 1,459,200 |
2024-11-14 | $13.86 | $13.97 | $13.65 | $13.65 | $13.65 | 1,528,600 |
2024-11-13 | $13.84 | $14.00 | $13.66 | $13.88 | $13.88 | 1,957,400 |
2024-11-12 | $14.03 | $14.23 | $13.72 | $13.84 | $13.84 | 2,683,400 |
2024-11-11 | $14.00 | $14.37 | $13.81 | $14.05 | $14.05 | 2,491,100 |
2024-11-08 | $14.43 | $14.43 | $13.96 | $14.00 | $14.00 | 1,998,800 |
2024-11-07 | $13.62 | $14.22 | $13.54 | $14.19 | $14.19 | 4,071,090 |
2024-11-06 | $13.77 | $13.80 | $13.53 | $13.67 | $13.67 | 1,956,800 |
2024-11-05 | $13.46 | $13.81 | $13.36 | $13.76 | $13.76 | 3,006,800 |
2024-11-04 | $13.27 | $13.48 | $13.13 | $13.46 | $13.46 | 2,167,100 |
2024-11-01 | $13.33 | $13.44 | $13.17 | $13.18 | $13.18 | 2,295,700 |
2024-10-31 | $13.45 | $13.50 | $13.28 | $13.30 | $13.30 | 2,894,500 |
2024-10-30 | $13.43 | $13.47 | $13.26 | $13.44 | $13.44 | 2,084,900 |
2024-10-29 | $13.71 | $13.77 | $13.46 | $13.46 | $13.46 | 2,945,500 |
2024-10-28 | $13.70 | $13.89 | $13.46 | $13.89 | $13.89 | 4,328,200 |
2024-10-25 | $13.91 | $13.91 | $13.59 | $13.85 | $13.85 | 2,930,300 |
2024-10-24 | $14.45 | $14.45 | $13.76 | $13.96 | $13.96 | 7,044,580 |
2024-10-23 | $14.19 | $14.65 | $13.80 | $14.65 | $14.65 | 8,900,390 |
2024-10-22 | $13.10 | $14.00 | $13.01 | $14.00 | $14.00 | 6,286,400 |
2024-10-21 | $13.00 | $13.12 | $12.90 | $13.09 | $13.09 | 2,448,800 |
2024-10-18 | $12.85 | $13.15 | $12.70 | $13.01 | $13.01 | 3,193,930 |
2024-10-17 | $13.22 | $13.35 | $12.85 | $12.85 | $12.85 | 2,026,200 |
2024-10-16 | $13.01 | $13.34 | $13.00 | $13.19 | $13.19 | 1,596,130 |
2024-10-15 | $13.42 | $13.48 | $13.16 | $13.17 | $13.17 | 1,704,600 |
2024-10-14 | $13.21 | $13.59 | $13.21 | $13.41 | $13.41 | 2,909,200 |
2024-10-11 | $13.57 | $13.61 | $13.04 | $13.18 | $13.18 | 2,326,240 |
2024-10-10 | $13.34 | $13.93 | $13.13 | $13.57 | $13.57 | 3,748,550 |
2024-10-09 | $14.30 | $14.30 | $13.14 | $13.15 | $13.15 | 3,805,450 |
2024-10-08 | $15.75 | $15.83 | $14.01 | $14.50 | $14.50 | 7,448,400 |
2024-09-30 | $13.56 | $14.50 | $13.08 | $14.42 | $14.42 | 9,061,200 |
2024-09-27 | $13.30 | $13.35 | $12.82 | $13.21 | $13.21 | 3,063,600 |
2024-09-26 | $12.12 | $12.85 | $12.04 | $12.83 | $12.83 | 4,344,790 |
2024-09-25 | $12.07 | $12.28 | $11.99 | $12.07 | $12.07 | 3,412,160 |
2024-09-24 | $11.40 | $11.89 | $11.34 | $11.88 | $11.88 | 3,329,900 |
2024-09-23 | $11.33 | $11.46 | $11.20 | $11.33 | $11.33 | 1,445,540 |
2024-09-20 | $11.38 | $11.38 | $11.13 | $11.22 | $11.22 | 1,621,600 |
2024-09-19 | $11.12 | $11.43 | $11.06 | $11.35 | $11.35 | 3,157,200 |
2024-09-18 | $10.88 | $11.07 | $10.73 | $10.97 | $10.97 | 1,568,700 |
2024-09-13 | $11.07 | $11.16 | $10.89 | $10.89 | $10.89 | 1,478,700 |
2024-09-12 | $11.19 | $11.29 | $11.07 | $11.07 | $11.07 | 1,665,200 |
2024-09-11 | $11.37 | $11.37 | $11.09 | $11.12 | $11.12 | 1,742,200 |
2024-09-10 | $11.09 | $11.36 | $11.09 | $11.34 | $11.34 | 3,573,000 |
2024-09-09 | $11.00 | $11.09 | $10.90 | $11.08 | $11.08 | 1,863,500 |
2024-09-06 | $11.29 | $11.29 | $11.01 | $11.01 | $11.01 | 2,504,600 |
2024-09-05 | $11.13 | $11.29 | $11.13 | $11.27 | $11.27 | 2,008,100 |
2024-09-04 | $11.05 | $11.25 | $11.03 | $11.13 | $11.13 | 2,349,600 |
2024-09-03 | $11.24 | $11.31 | $11.08 | $11.13 | $11.13 | 2,454,290 |
2024-09-02 | $11.37 | $11.46 | $11.01 | $11.18 | $11.18 | 5,162,160 |
2024-08-30 | $11.39 | $11.60 | $11.21 | $11.42 | $11.42 | 5,807,660 |
2024-08-29 | $11.39 | $11.55 | $11.26 | $11.40 | $11.40 | 3,862,490 |
2024-08-28 | $11.84 | $11.94 | $11.32 | $11.44 | $11.44 | 7,732,120 |
2024-08-27 | $12.71 | $12.72 | $12.28 | $12.32 | $12.32 | 1,800,600 |
2024-08-26 | $12.63 | $12.77 | $12.40 | $12.74 | $12.74 | 1,222,100 |
2024-08-23 | $12.88 | $12.91 | $12.71 | $12.73 | $12.73 | 1,087,170 |
2024-08-22 | $12.71 | $12.92 | $12.70 | $12.79 | $12.79 | 1,485,800 |
2024-08-21 | $12.89 | $12.95 | $12.60 | $12.70 | $12.70 | 1,402,890 |
2024-08-20 | $13.16 | $13.21 | $12.84 | $12.89 | $12.89 | 1,860,620 |
2024-08-19 | $13.30 | $13.38 | $13.15 | $13.16 | $13.16 | 1,824,900 |
2024-08-16 | $13.50 | $13.56 | $13.21 | $13.26 | $13.26 | 1,332,770 |
2024-08-15 | $13.52 | $13.62 | $13.39 | $13.47 | $13.47 | 1,612,170 |
2024-08-14 | $13.70 | $13.76 | $13.51 | $13.53 | $13.53 | 1,110,870 |
2024-08-13 | $14.20 | $14.26 | $13.58 | $13.74 | $13.74 | 2,536,300 |
2024-08-12 | $13.78 | $14.23 | $13.57 | $14.14 | $14.14 | 3,116,900 |
2024-08-09 | $13.79 | $13.94 | $13.51 | $13.78 | $13.78 | 3,551,390 |
2024-08-08 | $13.15 | $13.79 | $13.04 | $13.73 | $13.73 | 3,562,000 |
2024-08-07 | $13.24 | $13.27 | $13.07 | $13.17 | $13.17 | 1,432,100 |
2024-08-06 | $13.30 | $13.33 | $13.07 | $13.22 | $13.22 | 1,671,100 |
2024-08-05 | $13.09 | $13.53 | $13.06 | $13.22 | $13.22 | 2,359,000 |
2024-08-02 | $13.13 | $13.33 | $13.08 | $13.20 | $13.20 | 1,468,300 |
2024-08-01 | $13.51 | $13.56 | $13.20 | $13.24 | $13.24 | 2,077,200 |
2024-07-31 | $12.86 | $13.56 | $12.86 | $13.44 | $13.44 | 2,700,080 |
2024-07-30 | $12.71 | $12.95 | $12.57 | $12.89 | $12.89 | 2,424,800 |
2024-07-29 | $13.18 | $13.21 | $12.70 | $12.75 | $12.75 | 2,814,000 |
2024-07-26 | $13.02 | $13.19 | $13.00 | $13.13 | $13.13 | 2,437,500 |
2024-07-25 | $13.13 | $13.22 | $12.94 | $12.99 | $12.99 | 2,181,000 |
2024-07-24 | $13.64 | $13.64 | $13.13 | $13.15 | $13.15 | 1,769,400 |
2024-07-23 | $13.65 | $13.79 | $13.40 | $13.41 | $13.41 | 1,585,600 |
2024-07-22 | $13.79 | $13.84 | $13.58 | $13.70 | $13.70 | 1,763,770 |
2024-07-19 | $13.89 | $13.91 | $13.69 | $13.78 | $13.78 | 1,308,600 |
2024-07-18 | $14.10 | $14.10 | $13.76 | $13.94 | $13.94 | 1,362,590 |
2024-07-17 | $14.21 | $14.21 | $13.85 | $14.01 | $14.01 | 1,933,700 |
2024-07-16 | $14.38 | $14.44 | $14.16 | $14.28 | $14.28 | 1,346,800 |
2024-07-15 | $14.60 | $14.60 | $14.23 | $14.46 | $14.46 | 1,909,900 |
2024-07-12 | $14.77 | $14.88 | $14.45 | $14.55 | $14.55 | 1,422,900 |
2024-07-11 | $14.90 | $15.01 | $14.75 | $14.85 | $14.85 | 1,523,100 |
2024-07-10 | $15.01 | $15.06 | $14.73 | $14.75 | $14.75 | 1,148,120 |
2024-07-09 | $15.25 | $15.25 | $14.80 | $15.05 | $15.05 | 1,566,400 |
2024-07-08 | $15.54 | $15.55 | $15.03 | $15.08 | $15.08 | 1,541,400 |
2024-07-05 | $15.38 | $15.70 | $15.08 | $15.62 | $15.62 | 1,739,400 |
2024-07-04 | $15.33 | $15.62 | $15.12 | $15.41 | $15.41 | 2,174,200 |
2024-07-03 | $15.26 | $15.40 | $15.11 | $15.33 | $15.33 | 1,435,400 |
2024-07-02 | $15.68 | $15.72 | $15.21 | $15.31 | $15.31 | 1,888,900 |
2024-07-01 | $15.55 | $15.86 | $15.53 | $15.68 | $15.68 | 1,897,800 |
2024-06-28 | $15.55 | $15.85 | $15.51 | $15.65 | $15.65 | 1,680,100 |
2024-06-27 | $15.70 | $15.79 | $15.55 | $15.55 | $15.55 | 1,685,500 |
2024-06-26 | $16.60 | $16.71 | $16.40 | $16.60 | $16.60 | 2,169,100 |
2024-06-25 | $16.75 | $16.90 | $16.42 | $16.61 | $16.61 | 1,890,000 |
2024-06-24 | $17.64 | $17.64 | $16.48 | $16.55 | $16.55 | 3,786,400 |
2024-06-21 | $17.23 | $17.79 | $17.16 | $17.53 | $17.53 | 1,489,400 |
2024-06-20 | $17.77 | $17.77 | $17.05 | $17.22 | $17.22 | 1,363,700 |
2024-06-19 | $17.72 | $17.78 | $17.58 | $17.64 | $17.64 | 804,800 |
2024-06-18 | $17.67 | $17.85 | $17.37 | $17.81 | $17.81 | 1,125,600 |
2024-06-17 | $17.68 | $17.70 | $17.36 | $17.50 | $17.50 | 1,280,200 |
2024-06-14 | $17.21 | $17.82 | $17.01 | $17.74 | $17.74 | 3,042,300 |
2024-06-13 | $18.04 | $18.10 | $17.22 | $17.31 | $17.31 | 3,499,600 |
2024-06-12 | $18.20 | $18.29 | $17.98 | $18.02 | $18.02 | 1,383,100 |
2024-06-11 | $18.19 | $18.29 | $17.91 | $18.20 | $18.20 | 1,915,200 |
2024-06-07 | $17.93 | $18.30 | $17.71 | $18.18 | $18.18 | 3,747,800 |
2024-06-06 | $18.66 | $18.66 | $17.61 | $17.83 | $17.83 | 8,850,880 |
2024-06-05 | $19.44 | $19.90 | $19.27 | $19.27 | $19.27 | 3,442,580 |
2024-06-04 | $19.30 | $19.54 | $18.92 | $19.46 | $19.46 | 2,160,900 |
2024-06-03 | $19.21 | $19.47 | $19.03 | $19.32 | $19.32 | 1,787,800 |
2024-05-31 | $19.05 | $19.37 | $18.72 | $19.30 | $19.30 | 2,454,300 |
2024-05-30 | $18.83 | $19.43 | $18.78 | $19.05 | $19.05 | 2,089,200 |
2024-05-29 | $18.93 | $19.24 | $18.75 | $18.89 | $18.89 | 1,626,900 |
2024-05-28 | $18.95 | $18.97 | $18.75 | $18.88 | $18.88 | 1,127,700 |
2024-05-27 | $18.81 | $19.10 | $18.58 | $18.89 | $18.89 | 1,629,900 |
2024-05-24 | $18.66 | $18.90 | $18.46 | $18.81 | $18.81 | 1,448,100 |
2024-05-23 | $18.55 | $18.67 | $18.39 | $18.55 | $18.55 | 1,198,000 |
2024-05-22 | $18.92 | $19.08 | $18.50 | $18.60 | $18.60 | 1,539,700 |
2024-05-21 | $19.13 | $19.50 | $18.87 | $18.98 | $18.98 | 2,279,200 |
2024-05-20 | $18.68 | $19.14 | $18.60 | $19.09 | $19.09 | 2,621,100 |
2024-05-17 | $18.70 | $18.90 | $18.36 | $18.58 | $18.58 | 2,035,300 |
2024-05-16 | $18.87 | $18.97 | $18.64 | $18.76 | $18.76 | 1,964,300 |
2024-05-15 | $18.92 | $19.20 | $18.87 | $18.87 | $18.87 | 2,243,400 |
2024-05-14 | $18.69 | $19.17 | $18.57 | $19.01 | $19.01 | 4,244,100 |
2024-05-13 | $18.32 | $18.78 | $18.11 | $18.60 | $18.60 | 4,136,800 |
2024-05-10 | $18.23 | $18.38 | $18.11 | $18.25 | $18.25 | 2,311,600 |
2024-05-09 | $18.18 | $18.46 | $18.08 | $18.28 | $18.28 | 3,330,200 |
2024-05-08 | $18.78 | $18.89 | $18.25 | $18.35 | $18.35 | 2,849,900 |
2024-05-07 | $18.88 | $18.97 | $18.57 | $18.74 | $18.74 | 3,324,000 |
2024-05-06 | $19.17 | $19.30 | $18.51 | $18.86 | $18.86 | 8,462,160 |
2024-04-30 | $17.50 | $18.41 | $17.43 | $18.41 | $18.41 | 3,985,110 |
2024-04-29 | $17.00 | $17.23 | $16.58 | $16.74 | $16.74 | 4,667,850 |
2024-04-26 | $17.75 | $17.85 | $16.88 | $17.06 | $17.06 | 5,261,280 |
2024-04-25 | $17.50 | $17.77 | $17.43 | $17.63 | $17.63 | 1,229,300 |
2024-04-24 | $17.78 | $17.78 | $17.44 | $17.58 | $17.58 | 1,802,500 |
2024-04-23 | $17.91 | $18.11 | $17.48 | $17.63 | $17.63 | 1,863,000 |
2024-04-22 | $17.98 | $18.28 | $17.81 | $18.10 | $18.10 | 2,134,600 |
2024-04-19 | $17.74 | $17.97 | $17.61 | $17.85 | $17.85 | 1,589,900 |
2024-04-18 | $17.87 | $18.18 | $17.71 | $17.76 | $17.76 | 2,110,400 |
2024-04-17 | $17.23 | $17.90 | $17.23 | $17.90 | $17.90 | 2,337,590 |
2024-04-16 | $17.70 | $17.90 | $17.15 | $17.18 | $17.18 | 3,533,170 |
2024-04-15 | $18.00 | $18.40 | $17.53 | $17.87 | $17.87 | 3,474,930 |
2024-04-12 | $17.63 | $18.29 | $17.55 | $18.10 | $18.10 | 3,638,700 |
2024-04-11 | $17.55 | $17.77 | $17.39 | $17.57 | $17.57 | 2,326,400 |
2024-04-10 | $17.54 | $18.09 | $17.47 | $17.61 | $17.61 | 2,946,600 |
2024-04-09 | $17.29 | $17.66 | $17.03 | $17.54 | $17.54 | 2,291,100 |
2024-04-08 | $17.66 | $17.88 | $17.19 | $17.24 | $17.24 | 2,760,800 |
2024-04-03 | $17.30 | $17.75 | $17.26 | $17.70 | $17.70 | 4,058,190 |
2024-04-02 | $17.00 | $17.46 | $16.90 | $17.34 | $17.34 | 3,579,130 |
2024-04-01 | $16.90 | $17.08 | $16.53 | $17.01 | $17.01 | 4,402,100 |
2024-03-29 | $16.30 | $16.89 | $16.28 | $16.89 | $16.89 | 3,609,000 |
2024-03-28 | $16.58 | $16.86 | $16.21 | $16.40 | $16.40 | 3,108,700 |
2024-03-27 | $16.50 | $17.00 | $16.41 | $16.67 | $16.67 | 3,689,680 |
2024-03-26 | $16.11 | $16.52 | $16.06 | $16.48 | $16.48 | 2,589,000 |
2024-03-25 | $15.98 | $16.38 | $15.94 | $16.08 | $16.08 | 2,259,100 |
2024-03-22 | $16.54 | $16.54 | $15.95 | $16.15 | $16.15 | 3,594,300 |
2024-03-21 | $16.87 | $16.93 | $16.41 | $16.56 | $16.56 | 3,297,800 |
2024-03-20 | $16.60 | $17.05 | $16.55 | $16.83 | $16.83 | 2,857,300 |
2024-03-19 | $17.28 | $17.38 | $16.53 | $16.60 | $16.60 | 3,895,900 |
2024-03-18 | $17.16 | $17.44 | $16.90 | $17.29 | $17.29 | 2,758,170 |
2024-03-15 | $17.27 | $17.79 | $16.95 | $17.18 | $17.18 | 4,218,800 |
2024-03-14 | $16.72 | $17.42 | $16.59 | $17.38 | $17.38 | 4,620,200 |
2024-03-13 | $16.74 | $16.98 | $16.50 | $16.67 | $16.67 | 2,841,700 |
2024-03-12 | $17.01 | $17.37 | $16.55 | $16.74 | $16.74 | 4,056,200 |
2024-03-11 | $17.20 | $17.89 | $16.93 | $17.13 | $17.13 | 4,470,300 |
2024-03-08 | $16.42 | $17.89 | $16.31 | $17.38 | $17.38 | 6,292,900 |
2024-03-07 | $15.80 | $16.60 | $15.70 | $16.56 | $16.56 | 5,959,000 |
2024-03-06 | $15.75 | $16.26 | $15.71 | $15.86 | $15.86 | 4,621,200 |
2024-03-05 | $15.46 | $15.89 | $15.35 | $15.86 | $15.86 | 3,543,140 |
2024-03-04 | $15.38 | $15.56 | $15.07 | $15.54 | $15.54 | 3,508,860 |
2024-03-01 | $15.64 | $15.64 | $15.31 | $15.50 | $15.50 | 3,139,060 |
2024-02-29 | $15.51 | $15.70 | $15.38 | $15.70 | $15.70 | 4,251,380 |
2024-02-28 | $16.00 | $16.09 | $15.47 | $15.71 | $15.71 | 4,594,080 |
2024-02-27 | $15.80 | $16.06 | $15.70 | $16.03 | $16.03 | 4,258,200 |
2024-02-26 | $15.33 | $15.95 | $15.20 | $15.90 | $15.90 | 6,082,460 |
2024-02-23 | $15.66 | $15.78 | $15.12 | $15.39 | $15.39 | 5,633,510 |
2024-02-22 | $15.60 | $15.90 | $15.51 | $15.72 | $15.72 | 4,283,900 |
2024-02-21 | $15.97 | $16.34 | $15.85 | $15.87 | $15.87 | 5,393,100 |
2024-02-20 | $16.01 | $16.18 | $15.83 | $16.13 | $16.13 | 3,202,500 |
2024-02-19 | $15.80 | $16.90 | $15.58 | $16.22 | $16.22 | 5,420,750 |
2024-02-08 | $15.29 | $15.77 | $14.98 | $15.66 | $15.66 | 4,575,010 |
2024-02-07 | $15.50 | $15.64 | $14.87 | $15.57 | $15.57 | 5,685,130 |
2024-02-06 | $14.65 | $16.04 | $14.15 | $15.80 | $15.80 | 5,503,870 |
2024-02-05 | $14.85 | $15.70 | $14.10 | $14.96 | $14.96 | 7,383,500 |
2024-02-02 | $15.46 | $15.76 | $14.66 | $14.90 | $14.90 | 6,121,300 |
2024-02-01 | $15.85 | $15.95 | $15.05 | $15.52 | $15.52 | 6,464,820 |
2024-01-31 | $15.74 | $17.15 | $15.61 | $15.93 | $15.93 | 10,084,630 |
2024-01-30 | $15.52 | $16.55 | $15.20 | $15.85 | $15.85 | 7,229,950 |
2024-01-29 | $15.47 | $16.03 | $15.43 | $15.66 | $15.66 | 5,907,210 |
2024-01-26 | $14.90 | $15.88 | $14.90 | $15.56 | $15.56 | 6,844,200 |
2024-01-25 | $15.12 | $15.20 | $14.82 | $14.96 | $14.96 | 3,792,210 |
2024-01-24 | $14.75 | $15.50 | $14.56 | $15.10 | $15.10 | 7,533,810 |
2024-01-23 | $14.38 | $14.77 | $14.21 | $14.75 | $14.75 | 3,816,410 |
2024-01-22 | $14.94 | $15.01 | $14.32 | $14.32 | $14.32 | 3,433,050 |
2024-01-19 | $14.94 | $15.28 | $14.74 | $15.00 | $15.00 | 2,505,200 |
2024-01-18 | $14.86 | $15.20 | $14.61 | $14.94 | $14.94 | 3,656,400 |
2024-01-17 | $14.97 | $15.26 | $14.90 | $14.93 | $14.93 | 3,757,800 |
2024-01-16 | $14.63 | $15.04 | $14.56 | $14.97 | $14.97 | 3,683,590 |
2024-01-15 | $14.50 | $14.70 | $14.49 | $14.62 | $14.62 | 1,466,700 |
2024-01-12 | $14.54 | $14.72 | $14.38 | $14.38 | $14.38 | 1,124,700 |
2024-01-11 | $14.42 | $14.63 | $14.28 | $14.57 | $14.57 | 2,097,700 |
2024-01-10 | $14.29 | $14.51 | $14.17 | $14.40 | $14.40 | 1,572,700 |
2024-01-09 | $14.14 | $14.42 | $13.96 | $14.36 | $14.36 | 2,769,400 |
2024-01-08 | $14.20 | $14.40 | $14.01 | $14.03 | $14.03 | 2,938,200 |
2024-01-05 | $14.30 | $14.52 | $14.20 | $14.26 | $14.26 | 1,934,800 |
2024-01-04 | $14.08 | $14.32 | $14.01 | $14.29 | $14.29 | 2,074,000 |
2024-01-03 | $14.02 | $14.15 | $13.96 | $14.13 | $14.13 | 1,875,000 |
2024-01-02 | $14.05 | $14.23 | $13.90 | $14.04 | $14.04 | 2,891,080 |
2024-01-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
2023-12-29 | $14.05 | $14.38 | $13.80 | $14.38 | $14.38 | 1,971,280 |
2023-12-28 | $13.94 | $14.10 | $13.80 | $14.02 | $14.02 | 1,380,600 |
2023-12-27 | $13.93 | $14.04 | $13.71 | $13.95 | $13.95 | 1,358,000 |
2023-12-26 | $14.08 | $14.24 | $13.87 | $13.91 | $13.91 | 1,503,800 |
2023-12-25 | $14.38 | $14.40 | $14.08 | $14.11 | $14.11 | 1,680,200 |
2023-12-22 | $14.54 | $14.64 | $14.28 | $14.36 | $14.36 | 1,268,800 |
2023-12-21 | $14.31 | $14.63 | $14.12 | $14.59 | $14.59 | 1,282,380 |
2023-12-20 | $14.51 | $14.63 | $14.36 | $14.39 | $14.39 | 1,515,040 |
2023-12-19 | $14.40 | $14.52 | $14.31 | $14.45 | $14.45 | 1,164,400 |
2023-12-18 | $14.60 | $14.68 | $14.27 | $14.37 | $14.37 | 1,478,700 |
2023-12-15 | $14.65 | $14.69 | $14.45 | $14.65 | $14.65 | 1,492,700 |
2023-12-14 | $14.47 | $14.69 | $14.34 | $14.48 | $14.48 | 1,471,900 |
2023-12-13 | $14.45 | $14.58 | $14.22 | $14.39 | $14.39 | 2,059,800 |
2023-12-12 | $14.18 | $14.50 | $14.13 | $14.46 | $14.46 | 2,399,300 |
2023-12-11 | $13.89 | $14.24 | $13.84 | $14.18 | $14.18 | 3,417,700 |
2023-12-08 | $14.79 | $14.88 | $13.94 | $14.00 | $14.00 | 4,098,440 |
2023-12-07 | $15.03 | $15.16 | $14.91 | $15.01 | $15.01 | 1,377,900 |
2023-12-06 | $14.96 | $15.08 | $14.88 | $15.01 | $15.01 | 1,152,400 |
2023-12-05 | $15.02 | $15.11 | $14.89 | $14.94 | $14.94 | 1,354,100 |
2023-12-04 | $15.05 | $15.17 | $14.86 | $15.01 | $15.01 | 1,577,300 |
2023-12-01 | $14.90 | $15.25 | $14.89 | $15.05 | $15.05 | 1,915,400 |
2023-11-30 | $14.88 | $15.06 | $14.80 | $15.00 | $15.00 | 1,112,990 |
2023-11-29 | $15.00 | $15.09 | $14.88 | $14.94 | $14.94 | 1,250,030 |
2023-11-28 | $14.80 | $15.02 | $14.71 | $14.99 | $14.99 | 1,393,700 |
2023-11-27 | $14.83 | $14.88 | $14.69 | $14.79 | $14.79 | 1,463,500 |
2023-11-24 | $14.90 | $15.00 | $14.79 | $14.84 | $14.84 | 1,145,400 |
2023-11-23 | $14.83 | $14.95 | $14.75 | $14.90 | $14.90 | 1,039,100 |
2023-11-22 | $14.76 | $14.92 | $14.72 | $14.79 | $14.79 | 962,100 |
2023-11-21 | $14.71 | $14.90 | $14.58 | $14.81 | $14.81 | 1,201,600 |
2023-11-20 | $14.88 | $14.88 | $14.50 | $14.70 | $14.70 | 1,271,900 |
2023-11-17 | $14.77 | $14.78 | $14.62 | $14.73 | $14.73 | 879,200 |
2023-11-16 | $14.72 | $14.84 | $14.60 | $14.74 | $14.74 | 1,045,150 |
2023-11-15 | $14.62 | $14.76 | $14.48 | $14.72 | $14.72 | 1,431,100 |
2023-11-14 | $14.48 | $14.62 | $14.43 | $14.51 | $14.51 | 1,317,100 |
2023-11-13 | $14.42 | $14.48 | $14.26 | $14.47 | $14.47 | 1,341,300 |
2023-11-10 | $14.18 | $14.45 | $14.09 | $14.37 | $14.37 | 1,902,100 |
2023-11-09 | $14.27 | $14.27 | $14.08 | $14.19 | $14.19 | 1,197,010 |
2023-11-08 | $14.25 | $14.36 | $14.15 | $14.20 | $14.20 | 1,260,000 |
2023-11-07 | $14.23 | $14.29 | $14.08 | $14.25 | $14.25 | 1,578,600 |
2023-11-06 | $14.46 | $14.46 | $14.17 | $14.24 | $14.24 | 1,877,250 |
2023-11-03 | $14.34 | $14.56 | $14.29 | $14.35 | $14.35 | 1,562,480 |
2023-11-02 | $14.39 | $14.51 | $14.28 | $14.39 | $14.39 | 1,786,450 |
2023-11-01 | $14.28 | $14.52 | $14.05 | $14.37 | $14.37 | 2,833,740 |
2023-10-31 | $14.93 | $14.95 | $13.85 | $14.32 | $14.32 | 4,941,690 |
2023-10-30 | $14.65 | $14.85 | $14.46 | $14.49 | $14.49 | 2,133,400 |
2023-10-27 | $14.13 | $14.76 | $14.13 | $14.65 | $14.65 | 1,917,300 |
2023-10-26 | $14.17 | $14.34 | $14.09 | $14.29 | $14.29 | 1,090,800 |
2023-10-25 | $14.26 | $14.40 | $14.06 | $14.17 | $14.17 | 932,500 |
2023-10-24 | $13.85 | $14.24 | $13.72 | $14.24 | $14.24 | 1,635,400 |
2023-10-23 | $14.07 | $14.07 | $13.61 | $13.74 | $13.74 | 1,452,960 |
2023-10-20 | $14.03 | $14.17 | $13.89 | $13.99 | $13.99 | 1,164,500 |
2023-10-19 | $14.25 | $14.26 | $13.97 | $14.10 | $14.10 | 1,102,060 |
2023-10-18 | $14.54 | $14.54 | $14.11 | $14.18 | $14.18 | 1,102,400 |
2023-10-17 | $14.36 | $14.66 | $14.36 | $14.50 | $14.50 | 1,591,100 |
2023-10-16 | $14.34 | $14.54 | $14.27 | $14.34 | $14.34 | 1,594,500 |
2023-10-13 | $14.49 | $14.49 | $14.28 | $14.35 | $14.35 | 1,091,100 |
2023-10-12 | $14.47 | $14.65 | $14.40 | $14.51 | $14.51 | 1,660,600 |
2023-10-11 | $14.55 | $14.78 | $14.45 | $14.47 | $14.47 | 1,741,600 |
2023-10-10 | $14.69 | $14.79 | $14.51 | $14.57 | $14.57 | 1,323,800 |
2023-10-09 | $14.98 | $15.12 | $14.57 | $14.67 | $14.67 | 1,976,300 |
2023-09-28 | $14.87 | $15.10 | $14.87 | $14.96 | $14.96 | 1,284,700 |
2023-09-27 | $14.89 | $14.97 | $14.70 | $14.87 | $14.87 | 1,146,400 |
2023-09-26 | $15.08 | $15.19 | $14.86 | $14.92 | $14.92 | 1,321,100 |
2023-09-25 | $14.98 | $15.35 | $14.86 | $15.23 | $15.23 | 1,573,400 |
2023-09-22 | $14.83 | $14.98 | $14.74 | $14.96 | $14.96 | 1,355,560 |
2023-09-21 | $15.18 | $15.19 | $14.71 | $14.83 | $14.83 | 1,578,180 |
2023-09-20 | $15.15 | $15.25 | $15.02 | $15.10 | $15.10 | 1,622,800 |
2023-09-19 | $15.14 | $15.36 | $15.03 | $15.08 | $15.08 | 1,234,100 |
2023-09-18 | $15.10 | $15.24 | $14.80 | $15.20 | $15.20 | 1,847,100 |
2023-09-15 | $14.99 | $15.13 | $14.83 | $15.09 | $15.09 | 949,000 |
2023-09-14 | $14.82 | $14.95 | $14.72 | $14.90 | $14.90 | 899,600 |
2023-09-13 | $14.96 | $15.09 | $14.70 | $14.81 | $14.81 | 948,500 |
2023-09-12 | $14.94 | $15.13 | $14.91 | $14.94 | $14.94 | 864,210 |
2023-09-11 | $14.76 | $15.01 | $14.55 | $14.89 | $14.89 | 2,074,330 |
2023-09-08 | $15.09 | $15.09 | $14.71 | $14.77 | $14.77 | 889,900 |
2023-09-07 | $15.20 | $15.33 | $14.98 | $15.06 | $15.06 | 1,228,290 |
2023-09-06 | $15.37 | $15.49 | $15.20 | $15.23 | $15.23 | 1,188,300 |
2023-09-05 | $15.61 | $15.62 | $15.25 | $15.40 | $15.40 | 2,696,990 |
2023-09-04 | $15.09 | $15.68 | $15.03 | $15.57 | $15.57 | 4,341,200 |
2023-09-01 | $14.77 | $15.08 | $14.70 | $15.03 | $15.03 | 4,062,130 |
2023-08-31 | $14.74 | $14.85 | $14.58 | $14.65 | $14.65 | 1,265,290 |
2023-08-30 | $14.95 | $15.23 | $14.71 | $14.75 | $14.75 | 2,065,600 |
2023-08-29 | $14.66 | $14.86 | $14.48 | $14.78 | $14.78 | 2,559,960 |
2023-08-28 | $15.00 | $15.10 | $14.57 | $14.66 | $14.66 | 1,647,900 |
2023-08-25 | $14.58 | $14.88 | $14.42 | $14.49 | $14.49 | 1,310,930 |
2023-08-24 | $14.61 | $14.75 | $14.41 | $14.57 | $14.57 | 1,108,800 |
2023-08-23 | $14.75 | $14.92 | $14.56 | $14.61 | $14.61 | 1,374,400 |
2023-08-22 | $14.77 | $14.95 | $14.64 | $14.81 | $14.81 | 2,077,700 |
2023-08-21 | $14.81 | $15.06 | $14.56 | $14.78 | $14.78 | 2,382,030 |
2023-08-18 | $14.98 | $15.02 | $14.77 | $14.85 | $14.85 | 1,364,700 |
2023-08-17 | $14.73 | $14.96 | $14.72 | $14.95 | $14.95 | 839,600 |
2023-08-16 | $14.90 | $15.04 | $14.75 | $14.85 | $14.85 | 839,960 |
2023-08-15 | $14.74 | $15.03 | $14.72 | $14.91 | $14.91 | 1,315,400 |
2023-08-14 | $14.47 | $14.78 | $14.40 | $14.72 | $14.72 | 1,260,300 |
2023-08-11 | $14.85 | $14.85 | $14.48 | $14.52 | $14.52 | 1,130,740 |
2023-08-10 | $14.70 | $14.85 | $14.60 | $14.82 | $14.82 | 686,440 |
2023-08-09 | $14.79 | $14.85 | $14.63 | $14.65 | $14.65 | 717,400 |
2023-08-08 | $14.86 | $14.97 | $14.77 | $14.85 | $14.85 | 752,000 |
2023-08-07 | $14.95 | $14.99 | $14.77 | $14.82 | $14.82 | 1,021,200 |
2023-08-04 | $15.15 | $15.24 | $14.85 | $14.91 | $14.91 | 1,142,000 |
2023-08-03 | $15.14 | $15.14 | $14.97 | $15.08 | $15.08 | 1,206,300 |
2023-08-02 | $15.25 | $15.25 | $15.03 | $15.14 | $15.14 | 904,500 |
2023-08-01 | $15.30 | $15.36 | $15.06 | $15.21 | $15.21 | 1,493,690 |
2023-07-31 | $15.24 | $15.33 | $15.06 | $15.27 | $15.27 | 1,274,000 |
2023-07-28 | $15.05 | $15.30 | $14.88 | $15.18 | $15.18 | 1,672,100 |
2023-07-27 | $15.27 | $15.27 | $14.90 | $14.98 | $14.98 | 987,700 |
2023-07-26 | $15.02 | $15.47 | $15.00 | $15.17 | $15.17 | 1,430,010 |
2023-07-25 | $15.26 | $15.33 | $14.99 | $15.17 | $15.17 | 2,191,010 |
2023-07-24 | $15.23 | $15.42 | $15.13 | $15.27 | $15.27 | 1,149,200 |
2023-07-21 | $15.25 | $15.50 | $15.17 | $15.30 | $15.30 | 1,536,200 |
2023-07-20 | $15.29 | $15.50 | $15.08 | $15.28 | $15.28 | 2,284,770 |
2023-07-19 | $15.30 | $15.51 | $15.20 | $15.35 | $15.35 | 2,268,010 |
2023-07-18 | $14.94 | $15.57 | $14.91 | $15.31 | $15.31 | 3,786,020 |
2023-07-17 | $14.96 | $15.14 | $14.37 | $14.94 | $14.94 | 4,789,450 |
2023-07-14 | $14.50 | $14.54 | $14.22 | $14.37 | $14.37 | 2,032,300 |
2023-07-13 | $14.23 | $14.40 | $14.20 | $14.33 | $14.33 | 581,900 |
2023-07-12 | $14.21 | $14.42 | $14.15 | $14.26 | $14.26 | 1,041,200 |
2023-07-11 | $14.09 | $14.33 | $13.87 | $14.30 | $14.30 | 1,110,500 |
2023-07-10 | $14.21 | $14.21 | $13.88 | $14.09 | $14.09 | 841,100 |
2023-07-07 | $13.94 | $14.07 | $13.90 | $13.98 | $13.98 | 741,700 |
2023-07-06 | $13.92 | $14.15 | $13.87 | $13.92 | $13.92 | 865,470 |
2023-07-05 | $14.18 | $14.22 | $13.95 | $14.11 | $14.11 | 825,670 |
2023-07-04 | $14.31 | $14.34 | $13.96 | $14.16 | $14.16 | 885,300 |
2023-07-03 | $14.20 | $14.29 | $14.06 | $14.21 | $14.21 | 1,715,480 |
2023-06-30 | $13.75 | $14.20 | $13.70 | $14.06 | $14.06 | 1,875,770 |
2023-06-29 | $13.71 | $13.82 | $13.60 | $13.68 | $13.68 | 939,300 |
2023-06-28 | $13.68 | $13.75 | $13.40 | $13.67 | $13.67 | 1,581,500 |
2023-06-27 | $13.16 | $13.63 | $13.10 | $13.54 | $13.54 | 1,390,470 |
2023-06-26 | $13.31 | $13.31 | $12.91 | $13.15 | $13.15 | 1,932,830 |
2023-06-21 | $13.95 | $14.02 | $13.81 | $13.90 | $13.20 | 1,311,900 |
2023-06-20 | $13.98 | $14.05 | $13.87 | $13.94 | $13.24 | 1,574,300 |
2023-06-19 | $14.21 | $14.25 | $13.90 | $14.00 | $13.29 | 1,321,200 |
2023-06-16 | $14.40 | $14.44 | $14.12 | $14.19 | $13.47 | 1,453,380 |
2023-06-15 | $14.35 | $14.35 | $14.15 | $14.20 | $13.48 | 758,700 |
2023-06-14 | $14.38 | $14.40 | $14.20 | $14.34 | $13.62 | 973,700 |
2023-06-13 | $14.38 | $14.52 | $14.28 | $14.36 | $13.63 | 930,500 |
2023-06-12 | $14.25 | $14.48 | $14.22 | $14.38 | $13.65 | 817,500 |
2023-06-09 | $14.64 | $14.65 | $14.25 | $14.40 | $13.67 | 1,287,200 |
2023-06-08 | $14.50 | $14.63 | $14.33 | $14.54 | $13.81 | 1,338,300 |
2023-06-07 | $14.30 | $14.63 | $14.15 | $14.58 | $13.84 | 1,346,200 |
2023-06-06 | $14.48 | $14.52 | $14.22 | $14.25 | $13.53 | 1,195,260 |
2023-06-05 | $14.26 | $14.62 | $14.15 | $14.54 | $14.54 | 1,911,970 |
2023-06-02 | $14.20 | $14.41 | $14.17 | $14.30 | $14.30 | 1,559,300 |
2023-06-01 | $14.21 | $14.55 | $14.07 | $14.19 | $14.19 | 1,522,200 |
2023-05-31 | $14.31 | $14.44 | $14.19 | $14.27 | $14.27 | 1,289,900 |
2023-05-30 | $14.28 | $14.43 | $14.16 | $14.26 | $14.26 | 925,500 |
2023-05-29 | $14.58 | $14.84 | $14.26 | $14.40 | $14.40 | 1,224,150 |
2023-05-26 | $15.00 | $15.00 | $14.52 | $14.56 | $14.56 | 1,257,200 |
2023-05-25 | $15.01 | $15.04 | $14.70 | $14.93 | $14.93 | 1,421,670 |
2023-05-24 | $15.21 | $15.29 | $14.96 | $15.05 | $15.05 | 1,716,770 |
2023-05-23 | $15.40 | $15.54 | $15.20 | $15.28 | $15.28 | 1,324,880 |
2023-05-22 | $15.36 | $15.37 | $15.08 | $15.28 | $15.28 | 1,107,300 |
2023-05-19 | $15.49 | $15.50 | $15.20 | $15.35 | $15.35 | 1,090,300 |
2023-05-18 | $15.41 | $15.56 | $15.34 | $15.44 | $15.44 | 1,015,800 |
2023-05-17 | $15.54 | $15.72 | $15.30 | $15.44 | $15.44 | 1,126,900 |
2023-05-16 | $15.46 | $15.81 | $15.32 | $15.52 | $15.52 | 2,054,200 |
2023-05-15 | $15.40 | $15.60 | $15.10 | $15.44 | $15.44 | 1,546,490 |
2023-05-12 | $15.18 | $15.73 | $15.18 | $15.53 | $15.53 | 1,783,760 |
2023-05-11 | $15.12 | $15.44 | $15.04 | $15.33 | $15.33 | 1,497,710 |
2023-05-10 | $15.06 | $15.43 | $14.98 | $15.12 | $15.12 | 1,784,800 |
2023-05-09 | $15.02 | $15.18 | $14.97 | $15.06 | $15.06 | 1,956,000 |
2023-05-08 | $15.15 | $15.27 | $14.83 | $15.01 | $15.01 | 3,096,000 |
2023-05-05 | $15.11 | $15.28 | $14.90 | $15.16 | $15.16 | 2,557,310 |
2023-05-04 | $14.39 | $15.09 | $14.36 | $15.05 | $15.05 | 4,114,210 |
2023-05-03 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2023-05-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
2023-04-28 | $14.14 | $14.45 | $14.10 | $14.43 | $14.43 | 1,602,920 |
2023-04-27 | $14.07 | $14.30 | $13.96 | $14.13 | $14.13 | 1,677,880 |
2023-04-26 | $13.40 | $14.28 | $13.36 | $14.08 | $14.08 | 3,409,700 |
2023-04-25 | $13.27 | $13.44 | $13.05 | $13.23 | $13.23 | 1,086,700 |
2023-04-24 | $13.34 | $13.50 | $13.15 | $13.35 | $13.35 | 740,300 |
2023-04-21 | $13.40 | $13.52 | $13.28 | $13.35 | $13.35 | 877,200 |
2023-04-20 | $13.32 | $13.47 | $13.23 | $13.38 | $13.38 | 672,800 |
2023-04-19 | $13.54 | $13.54 | $13.33 | $13.34 | $13.34 | 513,200 |
2023-04-18 | $13.45 | $13.54 | $13.35 | $13.51 | $13.51 | 664,300 |
2023-04-17 | $13.39 | $13.46 | $13.27 | $13.40 | $13.40 | 559,400 |
2023-04-14 | $13.32 | $13.39 | $13.28 | $13.35 | $13.35 | 619,600 |
2023-04-13 | $13.16 | $13.39 | $13.15 | $13.34 | $13.34 | 736,100 |
2023-04-12 | $13.11 | $13.30 | $13.11 | $13.21 | $13.21 | 602,900 |
2023-04-11 | $13.12 | $13.22 | $13.02 | $13.10 | $13.10 | 812,500 |
2023-04-10 | $13.11 | $13.26 | $13.00 | $13.04 | $13.04 | 939,400 |
2023-04-07 | $13.12 | $13.22 | $13.10 | $13.20 | $13.20 | 608,300 |
2023-04-06 | $13.18 | $13.28 | $13.03 | $13.12 | $13.12 | 1,029,400 |
2023-04-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
2023-04-04 | $13.43 | $13.43 | $13.11 | $13.18 | $13.18 | 1,163,200 |
2023-04-03 | $13.35 | $13.38 | $13.28 | $13.35 | $13.35 | 918,200 |
2023-03-31 | $13.30 | $13.37 | $13.25 | $13.29 | $13.29 | 1,016,910 |
2023-03-30 | $13.50 | $13.60 | $13.16 | $13.30 | $13.30 | 2,103,800 |
2023-03-29 | $14.02 | $14.03 | $13.23 | $13.47 | $13.47 | 3,465,680 |
2023-03-28 | $13.99 | $14.05 | $13.81 | $14.00 | $14.00 | 801,300 |
2023-03-27 | $14.09 | $14.09 | $13.76 | $13.95 | $13.95 | 890,600 |
2023-03-24 | $14.12 | $14.14 | $13.98 | $14.03 | $14.03 | 631,900 |
2023-03-23 | $14.08 | $14.25 | $13.99 | $14.07 | $14.07 | 819,700 |
2023-03-22 | $13.94 | $14.20 | $13.77 | $14.15 | $14.15 | 1,685,050 |
2023-03-21 | $13.66 | $13.92 | $13.55 | $13.85 | $13.85 | 640,600 |
2023-03-20 | $13.73 | $13.79 | $13.61 | $13.66 | $13.66 | 670,500 |
2023-03-17 | $13.63 | $13.75 | $13.63 | $13.65 | $13.65 | 655,000 |
2023-03-16 | $13.52 | $13.74 | $13.50 | $13.57 | $13.57 | 779,500 |
2023-03-15 | $13.62 | $13.69 | $13.52 | $13.62 | $13.62 | 569,000 |
2023-03-14 | $13.79 | $13.82 | $13.45 | $13.52 | $13.52 | 850,550 |
2023-03-13 | $13.80 | $13.82 | $13.60 | $13.82 | $13.82 | 656,300 |
2023-03-10 | $13.95 | $14.00 | $13.69 | $13.69 | $13.69 | 692,450 |
2023-03-09 | $14.05 | $14.12 | $13.88 | $13.96 | $13.96 | 481,000 |
2023-03-08 | $13.85 | $14.07 | $13.84 | $14.06 | $14.06 | 783,000 |
2023-03-07 | $14.35 | $14.44 | $13.89 | $13.92 | $13.92 | 1,640,320 |
2023-03-06 | $14.34 | $14.70 | $14.24 | $14.38 | $14.38 | 2,714,100 |
2023-03-03 | $14.25 | $14.40 | $13.91 | $14.35 | $14.35 | 2,565,300 |
2023-03-02 | $14.28 | $14.47 | $14.00 | $14.25 | $14.25 | 1,363,500 |
2023-03-01 | $14.41 | $14.42 | $14.14 | $14.32 | $14.32 | 1,680,300 |
2023-02-28 | $14.17 | $14.45 | $14.08 | $14.39 | $14.39 | 1,812,100 |
2023-02-27 | $14.42 | $14.43 | $14.05 | $14.10 | $14.10 | 1,401,200 |
2023-02-24 | $14.43 | $14.60 | $14.22 | $14.42 | $14.42 | 1,736,720 |
2023-02-23 | $14.04 | $14.73 | $14.00 | $14.43 | $14.43 | 4,139,750 |
2023-02-22 | $13.95 | $14.01 | $13.80 | $13.99 | $13.99 | 658,070 |
2023-02-21 | $13.97 | $14.06 | $13.86 | $13.94 | $13.94 | 1,272,700 |
2023-02-20 | $13.76 | $14.00 | $13.76 | $13.93 | $13.93 | 1,179,300 |
2023-02-17 | $13.75 | $13.98 | $13.74 | $13.83 | $13.83 | 1,255,910 |
2023-02-16 | $14.05 | $14.17 | $13.70 | $13.76 | $13.76 | 745,800 |
2023-02-15 | $14.10 | $14.21 | $14.04 | $14.11 | $14.11 | 579,500 |
2023-02-14 | $14.30 | $14.30 | $14.13 | $14.18 | $14.18 | 745,230 |
2023-02-13 | $13.80 | $14.35 | $13.76 | $14.23 | $14.23 | 1,487,800 |
2023-02-10 | $13.87 | $13.91 | $13.68 | $13.76 | $13.76 | 853,130 |
2023-02-09 | $13.83 | $13.89 | $13.71 | $13.85 | $13.85 | 1,026,100 |
2023-02-08 | $14.00 | $14.03 | $13.81 | $13.86 | $13.86 | 633,100 |
2023-02-07 | $14.02 | $14.04 | $13.86 | $13.96 | $13.96 | 1,050,000 |
2023-02-06 | $13.93 | $14.09 | $13.86 | $13.93 | $13.93 | 1,057,500 |
2023-02-03 | $14.15 | $14.16 | $13.91 | $13.97 | $13.97 | 542,720 |
2023-02-02 | $14.19 | $14.25 | $14.10 | $14.15 | $14.15 | 545,400 |
2023-02-01 | $13.82 | $14.35 | $13.82 | $14.19 | $14.19 | 1,296,700 |
2023-01-31 | $14.09 | $14.09 | $13.81 | $13.86 | $13.86 | 441,790 |
2023-01-30 | $14.15 | $14.24 | $13.95 | $14.04 | $14.04 | 821,200 |
2023-01-20 | $13.92 | $14.14 | $13.88 | $13.98 | $13.98 | 557,200 |
2023-01-19 | $13.90 | $14.01 | $13.79 | $13.92 | $13.92 | 501,300 |
2023-01-18 | $13.95 | $14.18 | $13.88 | $13.92 | $13.92 | 706,400 |
2023-01-17 | $13.92 | $14.18 | $13.82 | $14.06 | $14.06 | 2,008,000 |
2023-01-16 | $13.95 | $13.98 | $13.83 | $13.86 | $13.86 | 1,059,200 |
2023-01-13 | $13.79 | $13.93 | $13.61 | $13.90 | $13.90 | 1,152,810 |
2023-01-12 | $13.74 | $13.80 | $13.40 | $13.70 | $13.70 | 836,000 |
2023-01-11 | $13.69 | $13.85 | $13.57 | $13.68 | $13.68 | 1,580,730 |
2023-01-10 | $13.51 | $13.72 | $13.35 | $13.64 | $13.64 | 1,046,340 |
2023-01-09 | $13.56 | $13.58 | $13.42 | $13.50 | $13.50 | 547,910 |
2023-01-06 | $13.49 | $13.62 | $13.35 | $13.44 | $13.44 | 788,770 |
2023-01-05 | $13.53 | $13.58 | $13.35 | $13.44 | $13.44 | 534,330 |
2023-01-04 | $13.26 | $13.58 | $13.25 | $13.51 | $13.51 | 1,245,400 |
2023-01-03 | $13.11 | $13.59 | $12.96 | $13.29 | $13.29 | 1,500,200 |
2023-01-02 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
2022-12-30 | $12.98 | $13.13 | $12.85 | $13.12 | $13.12 | 645,200 |
2022-12-29 | $13.02 | $13.09 | $12.89 | $12.91 | $12.91 | 615,500 |
2022-12-28 | $13.22 | $13.29 | $12.95 | $13.03 | $13.03 | 655,600 |
2022-12-27 | $13.24 | $13.28 | $13.00 | $13.28 | $13.28 | 875,200 |
2022-12-26 | $13.26 | $13.50 | $13.10 | $13.13 | $13.13 | 941,790 |
2022-12-23 | $13.59 | $13.60 | $13.14 | $13.25 | $13.25 | 1,371,900 |
2022-12-22 | $13.44 | $14.05 | $13.44 | $13.64 | $13.64 | 1,561,670 |
2022-12-21 | $13.36 | $13.69 | $13.23 | $13.45 | $13.45 | 1,178,100 |
2022-12-20 | $13.24 | $13.79 | $13.21 | $13.36 | $13.36 | 1,213,500 |
2022-12-19 | $13.53 | $13.84 | $13.23 | $13.26 | $13.26 | 1,410,700 |
2022-12-16 | $13.60 | $13.61 | $13.32 | $13.39 | $13.39 | 470,100 |
2022-12-15 | $13.85 | $13.85 | $13.45 | $13.50 | $13.50 | 867,000 |
2022-12-14 | $13.44 | $13.86 | $13.40 | $13.74 | $13.74 | 1,424,440 |
2022-12-13 | $13.30 | $13.57 | $13.21 | $13.55 | $13.55 | 1,019,890 |
2022-12-12 | $13.49 | $13.50 | $13.23 | $13.28 | $13.28 | 623,100 |
2022-12-09 | $13.58 | $13.63 | $13.38 | $13.48 | $13.48 | 520,300 |
2022-12-08 | $13.74 | $13.81 | $13.46 | $13.55 | $13.55 | 772,720 |
2022-12-07 | $13.41 | $13.67 | $13.40 | $13.67 | $13.67 | 1,075,810 |
2022-12-06 | $13.48 | $13.56 | $13.39 | $13.46 | $13.46 | 810,900 |
2022-12-05 | $13.44 | $13.65 | $13.36 | $13.43 | $13.43 | 1,495,800 |
2022-12-01 | $13.14 | $13.26 | $13.08 | $13.13 | $13.13 | 896,700 |
2022-11-30 | $12.98 | $13.19 | $12.98 | $13.10 | $13.10 | 940,870 |
2022-11-29 | $12.95 | $13.13 | $12.76 | $13.07 | $13.07 | 1,365,070 |
2022-11-28 | $12.79 | $12.96 | $12.64 | $12.89 | $12.89 | 928,360 |
2022-11-25 | $12.92 | $12.96 | $12.83 | $12.91 | $12.91 | 507,610 |
2022-11-24 | $12.78 | $12.95 | $12.72 | $12.92 | $12.92 | 745,600 |
2022-11-23 | $12.84 | $12.87 | $12.67 | $12.70 | $12.70 | 538,410 |
2022-11-22 | $12.95 | $12.99 | $12.76 | $12.86 | $12.86 | 627,700 |
2022-11-21 | $12.83 | $12.95 | $12.79 | $12.88 | $12.88 | 627,200 |
2022-11-18 | $13.02 | $13.06 | $12.88 | $12.92 | $12.92 | 609,400 |
2022-11-17 | $12.90 | $13.05 | $12.85 | $13.01 | $13.01 | 851,900 |
2022-11-16 | $12.87 | $12.97 | $12.82 | $12.89 | $12.89 | 688,500 |
2022-11-15 | $12.85 | $12.87 | $12.71 | $12.85 | $12.85 | 759,700 |
2022-11-14 | $12.90 | $12.97 | $12.74 | $12.75 | $12.75 | 1,151,200 |
2022-11-11 | $12.95 | $13.02 | $12.80 | $12.80 | $12.80 | 770,300 |
2022-11-10 | $12.75 | $12.87 | $12.61 | $12.78 | $12.78 | 511,400 |
2022-11-09 | $12.69 | $12.85 | $12.65 | $12.76 | $12.76 | 445,200 |
2022-11-08 | $12.85 | $12.85 | $12.67 | $12.73 | $12.73 | 456,430 |
2022-11-07 | $12.71 | $12.80 | $12.60 | $12.79 | $12.79 | 794,100 |
2022-11-04 | $12.44 | $12.86 | $12.44 | $12.69 | $12.69 | 1,478,100 |
2022-11-03 | $12.44 | $12.55 | $12.36 | $12.44 | $12.44 | 365,600 |
2022-11-02 | $12.77 | $12.77 | $12.41 | $12.48 | $12.48 | 782,520 |
2022-11-01 | $12.17 | $12.53 | $12.07 | $12.53 | $12.53 | 1,078,200 |
2022-10-31 | $11.93 | $12.23 | $11.88 | $12.07 | $12.07 | 484,500 |
2022-10-28 | $12.53 | $12.53 | $12.05 | $12.08 | $12.08 | 858,740 |
2022-10-27 | $12.30 | $12.66 | $12.30 | $12.45 | $12.45 | 495,920 |
2022-10-26 | $12.24 | $12.38 | $12.22 | $12.31 | $12.31 | 484,600 |
2022-10-25 | $12.23 | $12.31 | $12.06 | $12.20 | $12.20 | 464,600 |
2022-10-24 | $12.64 | $12.75 | $12.16 | $12.21 | $12.21 | 936,200 |
2022-10-21 | $12.70 | $12.78 | $12.61 | $12.64 | $12.64 | 408,590 |
2022-10-20 | $12.83 | $12.85 | $12.67 | $12.70 | $12.70 | 545,200 |
2022-10-19 | $12.90 | $12.90 | $12.73 | $12.77 | $12.77 | 379,600 |
2022-10-18 | $12.90 | $13.01 | $12.84 | $12.85 | $12.85 | 510,360 |
2022-10-17 | $12.81 | $13.04 | $12.68 | $12.96 | $12.96 | 874,260 |
2022-10-14 | $12.61 | $12.80 | $12.58 | $12.65 | $12.65 | 950,840 |
2022-10-13 | $12.53 | $12.67 | $12.49 | $12.57 | $12.57 | 443,500 |
2022-10-12 | $12.35 | $12.61 | $12.23 | $12.61 | $12.61 | 544,850 |
2022-10-11 | $12.39 | $12.41 | $12.11 | $12.35 | $12.35 | 456,400 |
2022-10-10 | $12.72 | $12.73 | $12.32 | $12.39 | $12.39 | 636,400 |
2022-09-30 | $12.60 | $12.68 | $12.46 | $12.55 | $12.55 | 408,410 |
2022-09-29 | $12.65 | $12.76 | $12.38 | $12.56 | $12.56 | 748,000 |
2022-09-28 | $12.51 | $12.80 | $12.51 | $12.56 | $12.56 | 531,900 |
2022-09-27 | $12.31 | $12.73 | $12.26 | $12.65 | $12.65 | 994,800 |
2022-09-26 | $12.50 | $12.51 | $12.21 | $12.30 | $12.30 | 909,200 |
2022-09-23 | $12.50 | $12.66 | $12.37 | $12.58 | $12.58 | 692,000 |
2022-09-22 | $12.60 | $12.78 | $12.51 | $12.52 | $12.52 | 565,700 |
2022-09-21 | $12.45 | $12.99 | $12.35 | $12.72 | $12.72 | 1,159,380 |
2022-09-20 | $12.50 | $12.60 | $12.42 | $12.45 | $12.45 | 353,500 |
2022-09-19 | $12.70 | $12.71 | $12.34 | $12.48 | $12.48 | 817,700 |
2022-09-16 | $13.03 | $13.15 | $12.73 | $12.76 | $12.76 | 1,220,000 |
2022-09-15 | $13.05 | $13.19 | $12.88 | $13.10 | $13.10 | 929,680 |
2022-09-14 | $12.90 | $13.17 | $12.81 | $13.06 | $13.06 | 1,185,200 |
2022-09-13 | $12.95 | $13.01 | $12.94 | $12.96 | $12.96 | 649,580 |
2022-09-12 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
2022-09-09 | $12.86 | $12.94 | $12.81 | $12.94 | $12.94 | 523,500 |
2022-09-08 | $12.98 | $13.06 | $12.81 | $12.86 | $12.86 | 915,580 |
2022-09-07 | $13.00 | $13.07 | $12.90 | $13.00 | $13.00 | 774,400 |
2022-09-06 | $12.99 | $13.05 | $12.91 | $13.03 | $13.03 | 968,700 |
2022-09-05 | $13.06 | $13.09 | $12.81 | $12.95 | $12.95 | 1,182,700 |
2022-09-02 | $13.00 | $13.15 | $13.00 | $13.07 | $13.07 | 484,800 |
2022-09-01 | $13.14 | $13.21 | $12.96 | $13.02 | $13.02 | 985,900 |
2022-08-31 | $13.27 | $13.40 | $13.03 | $13.12 | $13.12 | 1,014,700 |
2022-08-30 | $13.32 | $13.49 | $13.20 | $13.35 | $13.35 | 1,057,000 |
2022-08-29 | $13.20 | $13.31 | $13.05 | $13.30 | $13.30 | 1,457,740 |
2022-08-26 | $13.46 | $13.58 | $13.28 | $13.31 | $13.31 | 2,864,700 |
2022-08-25 | $13.74 | $13.89 | $13.74 | $13.89 | $13.89 | 860,100 |
2022-08-24 | $14.00 | $14.00 | $13.73 | $13.74 | $13.74 | 719,290 |
2022-08-23 | $14.05 | $14.05 | $13.79 | $14.00 | $14.00 | 886,100 |
2022-08-22 | $13.96 | $14.04 | $13.92 | $13.97 | $13.97 | 669,900 |
2022-08-19 | $14.15 | $14.24 | $13.99 | $14.01 | $14.01 | 667,300 |
2022-08-18 | $13.98 | $14.16 | $13.91 | $14.11 | $14.11 | 883,400 |
2022-08-17 | $13.89 | $14.10 | $13.89 | $14.00 | $14.00 | 544,030 |
2022-08-16 | $14.03 | $14.09 | $13.83 | $13.99 | $13.99 | 904,200 |
2022-08-15 | $14.00 | $14.08 | $13.87 | $14.00 | $14.00 | 623,900 |
2022-08-12 | $13.99 | $14.12 | $13.88 | $14.08 | $14.08 | 729,370 |
2022-08-11 | $13.69 | $14.30 | $13.69 | $13.97 | $13.97 | 952,370 |
2022-08-10 | $13.76 | $13.77 | $13.60 | $13.68 | $13.68 | 524,300 |
2022-08-09 | $13.67 | $13.82 | $13.61 | $13.78 | $13.78 | 547,900 |
2022-08-08 | $13.66 | $13.76 | $13.52 | $13.68 | $13.68 | 720,000 |
2022-08-05 | $13.59 | $13.68 | $13.47 | $13.68 | $13.68 | 751,100 |
2022-08-04 | $13.54 | $13.57 | $13.35 | $13.52 | $13.52 | 682,530 |
2022-08-03 | $13.60 | $13.89 | $13.39 | $13.45 | $13.45 | 1,053,000 |
2022-08-02 | $14.20 | $14.21 | $13.40 | $13.60 | $13.60 | 1,918,740 |
2022-08-01 | $14.33 | $14.39 | $14.02 | $14.28 | $14.28 | 1,669,200 |
2022-07-29 | $14.49 | $14.49 | $14.28 | $14.34 | $14.34 | 818,640 |
2022-07-28 | $14.43 | $14.55 | $14.34 | $14.49 | $14.49 | 1,103,610 |
2022-07-27 | $14.30 | $14.46 | $14.22 | $14.37 | $14.37 | 1,186,500 |
2022-07-26 | $14.29 | $14.39 | $14.12 | $14.35 | $14.35 | 716,800 |
2022-07-25 | $14.30 | $14.45 | $14.10 | $14.25 | $14.25 | 1,411,310 |
2022-07-22 | $14.43 | $14.63 | $14.15 | $14.29 | $14.29 | 938,600 |
2022-07-21 | $14.65 | $14.65 | $14.40 | $14.42 | $14.42 | 481,900 |
2022-07-20 | $14.61 | $14.75 | $14.56 | $14.58 | $14.58 | 411,200 |
2022-07-19 | $14.42 | $14.65 | $14.35 | $14.58 | $14.58 | 887,900 |
2022-07-18 | $14.21 | $14.43 | $14.21 | $14.38 | $14.38 | 919,260 |
2022-07-15 | $14.79 | $14.79 | $14.21 | $14.21 | $14.21 | 1,160,400 |
2022-07-14 | $14.89 | $14.95 | $14.68 | $14.74 | $14.74 | 1,200,540 |
2022-07-13 | $14.88 | $14.90 | $14.73 | $14.89 | $14.89 | 777,000 |
2022-07-12 | $15.00 | $15.10 | $14.80 | $14.84 | $14.84 | 639,900 |
2022-07-11 | $15.08 | $15.17 | $14.85 | $14.95 | $14.95 | 731,300 |
2022-07-08 | $15.17 | $15.22 | $14.94 | $15.08 | $15.08 | 1,000,740 |
2022-07-07 | $15.35 | $15.37 | $15.04 | $15.07 | $15.07 | 998,940 |
2022-07-06 | $15.55 | $15.55 | $15.09 | $15.25 | $15.25 | 1,482,410 |
2022-07-05 | $15.51 | $15.84 | $15.21 | $15.51 | $15.51 | 2,058,580 |
2022-07-04 | $15.35 | $15.75 | $15.30 | $15.40 | $15.40 | 2,654,900 |
2022-07-01 | $14.93 | $15.45 | $14.88 | $15.31 | $15.31 | 2,369,790 |
2022-06-30 | $14.69 | $15.01 | $14.69 | $14.98 | $14.98 | 1,542,760 |
2022-06-29 | $14.80 | $14.98 | $14.68 | $14.70 | $14.70 | 1,410,910 |
2022-06-28 | $14.90 | $14.95 | $14.70 | $14.81 | $14.81 | 1,398,280 |
2022-06-27 | $14.52 | $15.03 | $14.42 | $14.92 | $14.92 | 2,436,010 |
2022-06-24 | $14.36 | $14.52 | $14.30 | $14.47 | $14.47 | 1,380,800 |
2022-06-23 | $14.75 | $14.89 | $14.68 | $14.86 | $14.36 | 925,980 |
2022-06-22 | $15.10 | $15.10 | $14.71 | $14.76 | $14.27 | 994,820 |
2022-06-21 | $15.08 | $15.27 | $14.93 | $15.10 | $14.60 | 1,813,690 |
2022-06-20 | $14.68 | $15.25 | $14.63 | $15.07 | $14.57 | 2,391,110 |
2022-06-17 | $14.80 | $14.81 | $14.51 | $14.66 | $14.17 | 1,016,000 |
2022-06-16 | $14.81 | $14.98 | $14.76 | $14.84 | $14.34 | 1,106,700 |
2022-06-15 | $14.75 | $15.05 | $14.61 | $14.77 | $14.28 | 2,047,600 |
2022-06-14 | $14.48 | $14.72 | $14.41 | $14.71 | $14.22 | 1,341,620 |
2022-06-13 | $14.72 | $14.88 | $14.42 | $14.52 | $14.04 | 1,336,700 |
2022-06-10 | $14.70 | $14.85 | $14.64 | $14.81 | $14.32 | 1,164,000 |
2022-06-09 | $15.08 | $15.10 | $14.69 | $14.79 | $14.30 | 1,290,150 |
2022-06-08 | $15.08 | $15.08 | $14.71 | $14.99 | $14.49 | 1,211,900 |
2022-06-07 | $15.02 | $15.17 | $15.00 | $15.08 | $14.58 | 1,172,900 |
2022-06-06 | $14.92 | $15.02 | $14.82 | $14.98 | $14.48 | 1,175,100 |
2022-06-02 | $14.94 | $14.94 | $14.63 | $14.82 | $14.33 | 1,584,670 |
2022-06-01 | $15.11 | $15.35 | $14.90 | $14.96 | $14.46 | 1,357,890 |
2022-05-31 | $15.00 | $15.15 | $14.86 | $15.09 | $14.59 | 1,081,600 |
2022-05-30 | $14.98 | $15.14 | $14.76 | $15.05 | $14.55 | 1,636,080 |
2022-05-27 | $15.30 | $15.30 | $14.93 | $15.09 | $14.59 | 1,145,280 |
2022-05-26 | $15.08 | $15.26 | $14.92 | $15.26 | $14.75 | 1,282,800 |
2022-05-25 | $15.19 | $15.19 | $14.92 | $15.10 | $14.60 | 1,387,400 |
2022-05-24 | $15.10 | $15.40 | $14.91 | $15.16 | $14.65 | 2,944,680 |
2022-05-23 | $15.26 | $15.50 | $14.98 | $15.13 | $14.62 | 1,766,920 |
2022-05-20 | $15.34 | $15.58 | $15.21 | $15.26 | $14.75 | 1,733,520 |
2022-05-19 | $15.70 | $15.76 | $15.21 | $15.37 | $14.86 | 2,152,580 |
2022-05-18 | $15.32 | $16.05 | $15.18 | $15.96 | $15.43 | 2,306,700 |
2022-05-17 | $15.85 | $15.88 | $15.27 | $15.35 | $14.84 | 2,157,300 |
2022-05-16 | $16.25 | $16.29 | $15.75 | $15.96 | $15.43 | 1,990,070 |
2022-05-13 | $16.06 | $16.49 | $15.88 | $16.30 | $15.76 | 3,396,300 |
2022-05-12 | $15.62 | $16.12 | $15.61 | $16.02 | $15.48 | 1,591,000 |
2022-05-11 | $16.18 | $16.47 | $15.69 | $15.75 | $15.22 | 2,455,980 |
2022-05-10 | $15.91 | $16.31 | $15.82 | $16.14 | $15.60 | 3,086,780 |
2022-05-09 | $16.49 | $16.49 | $15.91 | $16.15 | $15.61 | 2,138,000 |
2022-05-06 | $15.85 | $16.65 | $15.76 | $16.20 | $15.66 | 2,847,410 |
2022-05-05 | $15.79 | $16.29 | $15.50 | $16.15 | $15.61 | 2,668,400 |
2022-05-04 | $15.79 | $15.79 | $15.79 | $15.79 | $15.26 | 0 |
2022-05-03 | $15.79 | $15.79 | $15.79 | $15.79 | $15.26 | 0 |
2022-04-29 | $15.28 | $16.00 | $15.22 | $15.79 | $15.26 | 2,384,900 |
2022-04-28 | $14.88 | $15.65 | $14.72 | $15.28 | $14.77 | 1,710,800 |
2022-04-27 | $14.83 | $15.25 | $14.35 | $14.89 | $14.39 | 1,844,370 |
2022-04-26 | $15.33 | $15.42 | $14.21 | $14.56 | $14.07 | 2,353,900 |
2022-04-25 | $15.39 | $15.71 | $14.90 | $15.04 | $14.54 | 2,352,070 |
2022-04-22 | $14.87 | $15.80 | $14.70 | $15.72 | $15.19 | 2,684,210 |
2022-04-21 | $15.30 | $15.80 | $14.82 | $14.94 | $14.44 | 1,152,900 |
2022-04-20 | $15.35 | $15.53 | $15.24 | $15.42 | $14.90 | 622,300 |
2022-04-19 | $14.97 | $15.39 | $14.91 | $15.31 | $14.80 | 520,600 |
2022-04-18 | $14.86 | $15.10 | $14.65 | $14.99 | $14.49 | 278,700 |
2022-04-15 | $14.99 | $15.04 | $14.75 | $14.91 | $14.41 | 371,000 |
2022-04-14 | $14.88 | $15.08 | $14.84 | $14.98 | $14.48 | 319,500 |
2022-04-13 | $15.10 | $15.14 | $14.78 | $14.78 | $14.29 | 379,900 |
2022-04-12 | $14.85 | $15.21 | $14.66 | $15.21 | $14.70 | 551,840 |
2022-04-11 | $15.22 | $15.29 | $14.80 | $14.91 | $14.41 | 459,900 |
2022-04-08 | $15.42 | $15.42 | $15.06 | $15.24 | $14.73 | 431,900 |
2022-04-07 | $15.68 | $15.89 | $15.25 | $15.26 | $14.75 | 612,800 |
2022-04-06 | $15.46 | $15.97 | $15.46 | $15.80 | $15.27 | 835,900 |
2022-04-05 | $15.66 | $15.66 | $15.66 | $15.66 | $15.14 | 0 |
2022-04-04 | $15.66 | $15.66 | $15.66 | $15.66 | $15.14 | 0 |
2022-04-01 | $15.84 | $15.84 | $15.34 | $15.66 | $15.14 | 595,300 |
2022-03-31 | $15.15 | $15.69 | $15.15 | $15.37 | $14.86 | 610,900 |
2022-03-30 | $14.80 | $15.38 | $14.80 | $15.21 | $14.70 | 683,400 |
2022-03-29 | $15.15 | $15.23 | $14.89 | $15.00 | $14.50 | 615,300 |
2022-03-28 | $14.52 | $15.42 | $14.52 | $15.15 | $14.64 | 1,038,270 |
2022-03-25 | $15.25 | $15.30 | $14.65 | $14.82 | $14.33 | 1,005,500 |
2022-03-24 | $14.50 | $15.05 | $14.50 | $14.72 | $14.23 | 639,700 |
2022-03-23 | $15.45 | $15.45 | $14.89 | $14.90 | $14.40 | 500,500 |
2022-03-22 | $15.14 | $15.14 | $14.86 | $14.94 | $14.44 | 383,620 |
2022-03-21 | $15.06 | $15.16 | $14.80 | $15.11 | $14.61 | 422,300 |
2022-03-18 | $15.00 | $15.17 | $14.89 | $15.08 | $14.58 | 413,500 |
2022-03-17 | $14.69 | $15.29 | $14.65 | $15.11 | $14.61 | 969,500 |
2022-03-16 | $14.26 | $14.68 | $13.88 | $14.53 | $14.04 | 1,093,600 |
2022-03-15 | $14.83 | $14.92 | $14.09 | $14.26 | $13.78 | 1,099,200 |
2022-03-14 | $15.25 | $15.35 | $14.90 | $14.92 | $14.42 | 456,100 |
2022-03-11 | $15.18 | $15.42 | $14.82 | $15.38 | $14.87 | 805,500 |
2022-03-10 | $15.59 | $15.62 | $15.24 | $15.31 | $14.80 | 524,200 |
2022-03-09 | $15.60 | $15.70 | $14.60 | $15.15 | $14.64 | 1,460,300 |
2022-03-08 | $16.31 | $16.34 | $15.50 | $15.58 | $15.06 | 1,712,000 |
2022-03-07 | $16.68 | $16.68 | $16.10 | $16.30 | $15.76 | 755,300 |
2022-03-04 | $16.99 | $17.03 | $16.66 | $16.71 | $16.15 | 695,900 |
2022-03-03 | $16.90 | $17.05 | $16.88 | $16.99 | $16.42 | 438,100 |
2022-03-02 | $16.82 | $16.97 | $16.65 | $16.90 | $16.34 | 543,030 |
2022-03-01 | $16.84 | $16.91 | $16.61 | $16.84 | $16.28 | 710,330 |
2022-02-28 | $16.78 | $16.84 | $16.32 | $16.83 | $16.27 | 694,430 |
2022-02-25 | $16.55 | $16.85 | $16.49 | $16.76 | $16.20 | 749,000 |
2022-02-24 | $16.89 | $17.19 | $16.21 | $16.42 | $15.87 | 1,272,220 |
2022-02-23 | $16.84 | $17.01 | $16.79 | $16.90 | $16.34 | 638,700 |
2022-02-22 | $16.99 | $17.15 | $16.70 | $16.83 | $16.27 | 691,600 |
2022-02-21 | $17.29 | $17.39 | $16.93 | $17.06 | $16.49 | 822,240 |
2022-02-18 | $16.99 | $17.37 | $16.78 | $17.26 | $16.68 | 1,040,900 |
2022-02-17 | $16.92 | $17.19 | $16.83 | $17.04 | $16.47 | 1,018,130 |
2022-02-16 | $16.74 | $16.99 | $16.56 | $16.99 | $16.42 | 549,200 |
2022-02-15 | $16.90 | $17.01 | $16.48 | $16.65 | $16.09 | 1,184,370 |
2022-02-14 | $17.04 | $17.21 | $16.72 | $17.01 | $16.44 | 698,500 |
2022-02-11 | $16.98 | $17.25 | $16.88 | $17.04 | $16.47 | 771,500 |
2022-02-10 | $16.83 | $17.38 | $16.83 | $17.14 | $16.57 | 1,187,270 |
2022-02-09 | $16.78 | $17.08 | $16.63 | $16.84 | $16.28 | 766,700 |
2022-02-08 | $16.61 | $17.00 | $16.61 | $16.80 | $16.24 | 618,100 |
2022-02-07 | $16.67 | $16.80 | $16.34 | $16.61 | $16.06 | 1,019,900 |
2022-02-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.05 | 0 |
2022-02-03 | $16.60 | $16.60 | $16.60 | $16.60 | $16.05 | 0 |
2022-02-02 | $16.60 | $16.60 | $16.60 | $16.60 | $16.05 | 0 |
2022-02-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.05 | 0 |
2022-01-28 | $16.20 | $16.77 | $16.02 | $16.60 | $16.05 | 939,900 |
2022-01-27 | $16.39 | $16.58 | $16.03 | $16.20 | $15.66 | 886,800 |
2022-01-26 | $16.13 | $16.50 | $15.98 | $16.36 | $15.81 | 861,500 |
2022-01-25 | $16.59 | $16.82 | $16.08 | $16.10 | $15.56 | 1,066,500 |
2022-01-24 | $16.72 | $16.90 | $16.53 | $16.60 | $16.05 | 1,004,700 |
2022-01-21 | $17.00 | $17.15 | $16.61 | $16.90 | $16.34 | 1,109,900 |
2022-01-20 | $17.45 | $17.59 | $16.90 | $17.00 | $16.43 | 1,370,000 |
2022-01-19 | $17.47 | $17.83 | $17.26 | $17.45 | $16.87 | 1,038,180 |
2022-01-18 | $17.92 | $18.10 | $17.35 | $17.51 | $16.93 | 1,447,900 |
2022-01-17 | $17.30 | $18.26 | $17.28 | $17.88 | $17.28 | 2,495,370 |
2022-01-14 | $17.42 | $17.60 | $17.25 | $17.31 | $16.73 | 1,154,170 |
2022-01-13 | $17.50 | $17.78 | $17.45 | $17.47 | $16.89 | 985,000 |
2022-01-12 | $17.87 | $17.90 | $17.36 | $17.50 | $16.92 | 1,465,800 |
2022-01-11 | $17.55 | $17.95 | $17.42 | $17.86 | $17.26 | 2,435,600 |
2022-01-10 | $16.90 | $17.85 | $16.85 | $17.73 | $17.14 | 2,501,780 |
2022-01-07 | $16.92 | $17.41 | $16.86 | $16.98 | $16.41 | 2,185,510 |
2022-01-06 | $16.87 | $17.22 | $16.80 | $16.93 | $16.36 | 1,162,100 |
2022-01-05 | $17.29 | $17.29 | $16.75 | $16.95 | $16.38 | 1,257,750 |
2022-01-04 | $16.83 | $17.16 | $16.68 | $17.13 | $16.56 | 1,116,020 |
2022-01-03 | $16.83 | $16.83 | $16.83 | $16.83 | $16.27 | 0 |
2021-12-31 | $16.84 | $17.08 | $16.63 | $16.83 | $16.27 | 962,500 |
2021-12-30 | $16.46 | $16.81 | $16.41 | $16.80 | $16.24 | 1,254,390 |
2021-12-29 | $16.55 | $16.55 | $16.13 | $16.48 | $15.93 | 920,000 |
2021-12-28 | $16.33 | $16.68 | $16.27 | $16.43 | $15.88 | 960,500 |
2021-12-27 | $16.05 | $16.34 | $16.05 | $16.25 | $15.71 | 877,840 |
2021-12-24 | $16.30 | $16.49 | $16.08 | $16.09 | $15.55 | 771,550 |
2021-12-23 | $16.75 | $16.79 | $16.33 | $16.36 | $15.81 | 1,101,600 |
2021-12-22 | $16.55 | $17.18 | $16.50 | $16.72 | $16.16 | 1,973,420 |
2021-12-21 | $16.18 | $16.69 | $16.07 | $16.57 | $16.02 | 1,912,230 |
2021-12-20 | $15.92 | $16.23 | $15.80 | $16.18 | $15.64 | 1,819,840 |
2021-12-17 | $16.05 | $16.15 | $15.75 | $15.84 | $15.31 | 911,100 |
2021-12-16 | $15.91 | $16.07 | $15.80 | $16.05 | $15.51 | 1,102,670 |
2021-12-15 | $15.97 | $16.09 | $15.77 | $15.90 | $15.37 | 1,025,300 |
2021-12-14 | $15.89 | $16.04 | $15.75 | $15.92 | $15.39 | 868,470 |
2021-12-13 | $15.83 | $16.10 | $15.80 | $15.81 | $15.28 | 795,300 |
2021-12-07 | $15.44 | $15.49 | $15.10 | $15.46 | $14.94 | 1,160,100 |
2021-12-06 | $15.74 | $15.79 | $15.38 | $15.39 | $14.88 | 967,200 |
2021-12-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.22 | 1,011,840 |
2021-12-02 | $16.09 | $16.09 | $16.09 | $16.09 | $15.55 | 1,116,540 |
2021-12-01 | $15.99 | $16.29 | $15.91 | $16.23 | $15.69 | 1,171,640 |
2021-11-30 | $16.03 | $16.17 | $15.89 | $16.05 | $15.51 | 1,284,030 |
2021-11-29 | $16.28 | $16.30 | $15.87 | $16.07 | $15.53 | 1,747,000 |
2021-11-26 | $16.26 | $16.58 | $16.07 | $16.58 | $16.03 | 1,350,720 |
2021-11-25 | $16.30 | $16.42 | $16.13 | $16.29 | $15.75 | 834,900 |
2021-11-24 | $15.97 | $16.36 | $15.83 | $16.34 | $15.79 | 1,542,630 |
2021-11-23 | $15.96 | $16.09 | $15.85 | $15.98 | $15.45 | 823,800 |
2021-11-22 | $16.14 | $16.29 | $15.94 | $15.96 | $15.43 | 1,322,200 |
2021-11-19 | $16.19 | $16.29 | $16.01 | $16.14 | $15.60 | 1,082,400 |
2021-11-18 | $15.93 | $16.70 | $15.80 | $16.25 | $15.71 | 2,300,410 |
2021-11-17 | $15.81 | $16.13 | $15.67 | $15.93 | $15.40 | 1,251,000 |
2021-11-16 | $15.66 | $15.88 | $15.59 | $15.83 | $15.30 | 1,610,720 |
2021-11-15 | $15.66 | $15.71 | $15.49 | $15.68 | $15.16 | 1,250,100 |
2021-11-12 | $15.79 | $15.89 | $15.60 | $15.66 | $15.14 | 1,684,110 |
2021-11-11 | $15.36 | $15.77 | $15.32 | $15.77 | $15.24 | 2,264,360 |
2021-11-10 | $15.59 | $15.67 | $15.25 | $15.44 | $14.92 | 1,276,240 |
2021-11-09 | $15.67 | $15.73 | $15.49 | $15.61 | $15.09 | 870,580 |
2021-11-08 | $15.64 | $15.77 | $15.51 | $15.62 | $15.10 | 1,064,310 |
2021-11-05 | $15.84 | $15.84 | $15.84 | $15.84 | $15.31 | 1,435,100 |
2021-11-04 | $15.14 | $15.89 | $15.07 | $15.84 | $15.31 | 2,385,900 |
2021-11-03 | $15.31 | $15.31 | $14.95 | $15.09 | $14.59 | 1,241,380 |
2021-11-02 | $15.21 | $15.38 | $14.88 | $15.24 | $14.73 | 2,078,990 |
2021-11-01 | $15.31 | $15.39 | $14.95 | $15.21 | $14.70 | 2,280,770 |
2021-10-29 | $15.13 | $15.31 | $14.51 | $15.26 | $14.75 | 2,122,460 |
2021-10-28 | $14.90 | $15.13 | $14.62 | $14.95 | $14.45 | 2,318,520 |
2021-10-27 | $15.08 | $15.28 | $14.58 | $15.25 | $14.74 | 1,589,900 |
2021-10-26 | $15.41 | $15.41 | $15.00 | $15.11 | $14.61 | 1,823,700 |
2021-10-25 | $14.95 | $15.43 | $14.86 | $15.41 | $14.90 | 1,871,250 |
2021-10-22 | $15.57 | $15.63 | $15.00 | $15.00 | $14.50 | 1,753,400 |
2021-10-21 | $15.59 | $15.70 | $15.31 | $15.50 | $14.98 | 1,979,640 |
2021-10-20 | $16.25 | $16.25 | $15.61 | $15.64 | $15.12 | 2,175,840 |
2021-10-19 | $17.13 | $17.13 | $16.10 | $16.30 | $15.76 | 4,360,800 |
2021-10-18 | $16.12 | $17.18 | $15.81 | $17.15 | $16.58 | 3,357,030 |
2021-10-15 | $16.99 | $17.08 | $15.81 | $16.27 | $15.73 | 2,328,900 |
2021-10-14 | $16.30 | $16.97 | $16.14 | $16.94 | $16.37 | 2,294,780 |
2021-10-13 | $16.80 | $17.35 | $16.31 | $16.52 | $15.97 | 2,488,870 |
2021-10-12 | $16.69 | $17.48 | $16.43 | $16.68 | $16.12 | 2,618,340 |
2021-10-11 | $16.88 | $17.88 | $16.61 | $16.86 | $16.30 | 2,804,230 |
2021-10-08 | $15.93 | $16.89 | $15.43 | $16.47 | $15.92 | 2,646,780 |
2021-10-07 | $15.88 | $15.88 | $15.88 | $15.88 | $15.35 | 0 |
2021-10-06 | $15.88 | $15.88 | $15.88 | $15.88 | $15.35 | 0 |
2021-09-30 | $15.58 | $16.14 | $15.50 | $15.88 | $15.35 | 1,017,500 |
2021-09-29 | $15.50 | $15.70 | $15.12 | $15.46 | $14.94 | 1,037,900 |
2021-09-28 | $15.81 | $15.89 | $15.40 | $15.68 | $15.16 | 1,053,570 |
2021-09-27 | $16.15 | $16.28 | $15.64 | $15.91 | $15.38 | 1,177,970 |
2021-09-24 | $15.92 | $16.16 | $15.79 | $15.99 | $15.46 | 718,170 |
2021-09-23 | $16.15 | $16.34 | $15.80 | $16.15 | $15.61 | 993,000 |
2021-09-22 | $16.00 | $16.40 | $15.81 | $16.00 | $15.47 | 859,100 |
2021-09-21 | $16.32 | $16.32 | $16.32 | $16.32 | $15.77 | 0 |
2021-09-20 | $16.32 | $16.32 | $16.32 | $16.32 | $15.77 | 0 |
2021-09-17 | $16.56 | $16.61 | $16.00 | $16.32 | $15.77 | 1,163,200 |
2021-09-16 | $16.52 | $17.20 | $16.34 | $16.41 | $15.86 | 1,530,600 |
2021-09-15 | $16.49 | $16.52 | $16.16 | $16.38 | $15.83 | 759,800 |
2021-09-14 | $16.77 | $16.89 | $16.24 | $16.45 | $15.90 | 924,320 |
2021-09-13 | $16.61 | $17.06 | $16.31 | $16.84 | $16.28 | 1,085,420 |
2021-09-10 | $16.65 | $16.98 | $16.59 | $16.61 | $16.06 | 1,035,040 |
2021-09-09 | $16.80 | $16.91 | $16.42 | $16.83 | $16.27 | 1,180,500 |
2021-09-08 | $16.26 | $17.13 | $16.26 | $16.80 | $16.24 | 2,274,500 |
2021-09-07 | $16.51 | $16.64 | $16.20 | $16.30 | $15.76 | 1,308,100 |
2021-09-06 | $15.91 | $16.65 | $15.80 | $16.52 | $15.97 | 1,940,600 |
2021-09-03 | $16.18 | $16.22 | $15.92 | $16.06 | $15.52 | 1,057,900 |
2021-09-02 | $16.05 | $16.28 | $15.86 | $16.20 | $15.66 | 1,271,300 |
2021-09-01 | $15.85 | $16.12 | $15.62 | $16.01 | $15.48 | 1,763,870 |
2021-08-31 | $15.58 | $15.96 | $15.51 | $15.75 | $15.22 | 1,807,890 |
2021-08-30 | $16.15 | $16.16 | $15.46 | $15.58 | $15.06 | 1,872,760 |
2021-08-27 | $15.91 | $16.38 | $15.91 | $16.18 | $15.64 | 1,205,480 |
2021-08-26 | $16.02 | $16.28 | $15.92 | $16.06 | $15.52 | 1,600,350 |
2021-08-25 | $15.80 | $16.67 | $15.67 | $16.13 | $15.59 | 3,565,450 |
2021-08-24 | $14.83 | $16.17 | $14.83 | $15.74 | $15.21 | 4,044,410 |
2021-08-23 | $14.66 | $15.15 | $14.44 | $15.10 | $14.60 | 2,068,800 |
2021-08-20 | $14.79 | $15.00 | $14.28 | $14.72 | $14.23 | 2,608,930 |
2021-08-19 | $14.15 | $14.87 | $14.15 | $14.36 | $13.88 | 1,746,900 |
2021-08-18 | $14.98 | $14.98 | $14.18 | $14.38 | $13.90 | 3,287,850 |
2021-08-17 | $13.90 | $13.93 | $13.70 | $13.74 | $13.28 | 396,700 |
2021-08-16 | $13.74 | $13.99 | $13.67 | $13.89 | $13.43 | 511,200 |
2021-08-13 | $13.95 | $13.95 | $13.67 | $13.75 | $13.29 | 328,180 |
2021-08-12 | $13.90 | $13.90 | $13.71 | $13.72 | $13.26 | 267,100 |
2021-08-11 | $13.83 | $13.89 | $13.71 | $13.76 | $13.30 | 286,700 |
2021-08-10 | $13.92 | $13.92 | $13.68 | $13.83 | $13.37 | 338,260 |
2021-08-09 | $13.55 | $13.98 | $13.51 | $13.84 | $13.38 | 528,060 |
2021-08-06 | $13.56 | $13.64 | $13.37 | $13.60 | $13.15 | 417,760 |
2021-08-05 | $13.54 | $13.69 | $13.47 | $13.63 | $13.17 | 526,000 |
2021-08-04 | $13.65 | $13.65 | $13.43 | $13.57 | $13.12 | 490,760 |
2021-08-03 | $13.40 | $13.64 | $13.28 | $13.59 | $13.14 | 494,000 |
2021-08-02 | $13.23 | $13.48 | $13.03 | $13.43 | $12.98 | 665,900 |
2021-07-30 | $13.25 | $13.25 | $13.05 | $13.21 | $12.77 | 499,400 |
2021-07-29 | $13.52 | $13.52 | $13.18 | $13.28 | $12.84 | 676,280 |
2021-07-28 | $13.53 | $13.60 | $13.08 | $13.35 | $12.90 | 939,440 |
2021-07-27 | $13.80 | $13.85 | $13.52 | $13.53 | $13.08 | 951,880 |
2021-07-26 | $13.90 | $13.95 | $13.72 | $13.79 | $13.33 | 648,040 |
2021-07-23 | $14.13 | $14.14 | $13.90 | $14.01 | $13.54 | 1,244,800 |
2021-07-22 | $14.17 | $14.26 | $13.94 | $14.20 | $13.73 | 1,135,040 |
2021-07-21 | $14.40 | $14.45 | $13.98 | $14.19 | $13.72 | 1,928,020 |
2021-07-20 | $14.95 | $15.28 | $14.26 | $14.50 | $14.02 | 2,833,400 |
2021-07-19 | $14.20 | $15.60 | $14.06 | $14.98 | $14.48 | 1,533,000 |
2021-07-16 | $14.04 | $14.28 | $13.78 | $14.27 | $13.79 | 1,136,100 |
2021-07-15 | $14.17 | $14.17 | $13.78 | $13.96 | $13.49 | 784,210 |
2021-07-14 | $13.85 | $14.23 | $13.80 | $14.05 | $13.58 | 947,850 |
2021-07-13 | $13.80 | $13.96 | $13.75 | $13.85 | $13.39 | 795,570 |
2021-07-12 | $14.00 | $14.12 | $13.74 | $13.78 | $13.32 | 996,200 |
2021-07-09 | $13.87 | $14.05 | $13.87 | $13.99 | $13.52 | 713,770 |
2021-07-08 | $14.43 | $14.49 | $13.77 | $13.95 | $13.48 | 1,859,800 |
2021-07-07 | $14.40 | $14.51 | $14.36 | $14.43 | $13.95 | 883,700 |
2021-07-06 | $14.55 | $14.65 | $14.35 | $14.50 | $14.02 | 820,700 |
2021-07-05 | $14.49 | $14.62 | $14.23 | $14.55 | $14.06 | 981,100 |
2021-07-02 | $14.57 | $14.57 | $14.28 | $14.40 | $13.92 | 513,300 |
2021-07-01 | $14.23 | $14.53 | $14.20 | $14.42 | $13.94 | 998,500 |
2021-06-30 | $14.69 | $14.69 | $14.25 | $14.31 | $13.83 | 1,486,310 |
2021-06-29 | $14.53 | $14.73 | $14.25 | $14.63 | $14.14 | 1,249,210 |
2021-06-28 | $14.00 | $14.46 | $14.00 | $14.41 | $13.93 | 925,410 |
2021-06-25 | $14.04 | $14.08 | $13.81 | $14.00 | $13.53 | 637,620 |
2021-06-24 | $14.40 | $14.53 | $14.22 | $14.35 | $13.49 | 929,120 |
2021-06-23 | $14.61 | $14.65 | $14.36 | $14.49 | $13.62 | 489,900 |
2021-06-22 | $14.49 | $14.74 | $14.49 | $14.57 | $13.69 | 884,430 |
2021-06-21 | $14.30 | $14.56 | $14.25 | $14.49 | $13.62 | 762,150 |
2021-06-18 | $14.27 | $14.59 | $14.11 | $14.30 | $13.44 | 1,163,340 |
2021-06-17 | $14.38 | $14.57 | $14.25 | $14.27 | $13.41 | 567,820 |
2021-06-16 | $14.39 | $14.47 | $14.26 | $14.38 | $13.51 | 663,900 |
2021-06-15 | $14.50 | $14.57 | $14.20 | $14.38 | $13.51 | 829,850 |
2021-06-14 | $14.47 | $14.47 | $14.47 | $14.47 | $13.60 | 0 |
2021-06-11 | $14.50 | $14.59 | $14.42 | $14.47 | $13.60 | 589,500 |
2021-06-10 | $14.57 | $14.57 | $14.21 | $14.51 | $13.64 | 547,420 |
2021-06-09 | $14.58 | $14.63 | $14.45 | $14.51 | $13.64 | 715,780 |
2021-06-08 | $14.50 | $14.54 | $14.22 | $14.51 | $13.64 | 1,158,250 |
2021-06-07 | $14.65 | $14.86 | $14.35 | $14.54 | $13.66 | 1,770,140 |
2021-06-04 | $14.93 | $16.19 | $14.66 | $14.74 | $13.85 | 1,832,630 |
2021-06-03 | $14.84 | $15.11 | $14.78 | $14.92 | $14.02 | 1,091,620 |
2021-06-02 | $15.20 | $15.20 | $14.82 | $14.89 | $13.99 | 767,600 |
2021-06-01 | $14.93 | $15.31 | $14.93 | $15.09 | $14.18 | 1,121,300 |
2021-05-31 | $14.71 | $14.99 | $14.71 | $14.94 | $14.04 | 1,146,230 |
2021-05-28 | $15.29 | $15.29 | $14.73 | $14.77 | $13.88 | 1,282,210 |
2021-05-27 | $15.11 | $15.38 | $15.04 | $15.29 | $14.37 | 1,025,000 |
2021-05-26 | $14.98 | $15.15 | $14.90 | $15.10 | $14.19 | 1,034,700 |
2021-05-25 | $14.94 | $15.05 | $14.70 | $14.96 | $14.06 | 953,900 |
2021-05-24 | $14.99 | $15.11 | $14.83 | $14.99 | $14.09 | 1,210,800 |
2021-05-21 | $15.20 | $15.20 | $14.90 | $15.00 | $14.10 | 733,400 |
2021-05-20 | $15.22 | $15.35 | $14.96 | $15.03 | $14.12 | 909,670 |
2021-05-19 | $15.45 | $15.45 | $15.20 | $15.22 | $14.30 | 616,300 |
2021-05-18 | $15.55 | $15.74 | $15.31 | $15.45 | $14.52 | 705,300 |
2021-05-17 | $15.45 | $15.61 | $15.28 | $15.60 | $14.66 | 1,271,740 |
2021-05-14 | $15.40 | $15.59 | $15.14 | $15.57 | $14.63 | 1,110,740 |
2021-05-13 | $15.51 | $15.53 | $15.24 | $15.30 | $14.38 | 756,800 |
2021-05-12 | $15.20 | $15.52 | $14.91 | $15.51 | $14.58 | 1,084,700 |
2021-05-11 | $15.13 | $15.25 | $14.82 | $15.20 | $14.28 | 1,743,150 |
2021-05-10 | $15.24 | $15.43 | $14.91 | $15.13 | $14.22 | 2,208,470 |
2021-05-07 | $16.55 | $16.56 | $15.04 | $15.40 | $14.47 | 2,763,750 |
2021-05-06 | $15.70 | $16.49 | $15.62 | $16.42 | $15.43 | 2,180,630 |
2021-05-05 | $15.79 | $15.79 | $15.79 | $15.79 | $14.84 | 0 |
2021-05-04 | $15.79 | $15.79 | $15.79 | $15.79 | $14.84 | 0 |
2021-04-30 | $16.02 | $16.02 | $15.41 | $15.79 | $14.84 | 1,462,150 |
2021-04-29 | $16.06 | $16.16 | $15.69 | $16.00 | $15.04 | 1,370,160 |
2021-04-28 | $15.48 | $16.24 | $15.48 | $16.17 | $15.20 | 2,740,200 |
2021-04-27 | $15.78 | $16.18 | $15.69 | $15.83 | $14.88 | 1,316,000 |
2021-04-26 | $15.80 | $16.00 | $15.50 | $15.79 | $14.84 | 1,260,600 |
2021-04-23 | $16.19 | $16.25 | $15.65 | $15.79 | $14.84 | 1,879,950 |
2021-04-22 | $16.03 | $16.25 | $15.84 | $16.23 | $15.25 | 718,050 |
2021-04-21 | $16.20 | $16.29 | $15.99 | $16.03 | $15.06 | 590,800 |
2021-04-20 | $16.25 | $16.42 | $16.10 | $16.27 | $15.29 | 565,000 |
2021-04-19 | $16.51 | $16.60 | $16.15 | $16.30 | $15.32 | 1,497,320 |
2021-04-16 | $16.24 | $16.55 | $15.94 | $16.51 | $15.52 | 2,041,530 |
2021-04-15 | $15.70 | $16.43 | $15.70 | $16.23 | $15.25 | 3,817,470 |
2021-04-14 | $15.24 | $15.90 | $15.22 | $15.87 | $14.91 | 1,847,700 |
2021-04-13 | $15.37 | $15.56 | $15.20 | $15.24 | $14.32 | 872,100 |
2021-04-12 | $15.66 | $15.93 | $15.35 | $15.41 | $14.48 | 1,063,400 |
2021-04-09 | $15.54 | $15.66 | $15.09 | $15.61 | $14.67 | 1,778,100 |
2021-04-08 | $15.09 | $15.58 | $14.85 | $15.42 | $14.49 | 2,637,000 |
2021-04-07 | $15.10 | $15.49 | $14.75 | $14.94 | $14.04 | 1,812,300 |
2021-04-06 | $14.38 | $15.29 | $14.30 | $15.14 | $14.23 | 2,164,610 |
2021-04-05 | $14.38 | $14.38 | $14.38 | $14.38 | $13.51 | 0 |
2021-04-02 | $14.54 | $14.54 | $14.01 | $14.38 | $13.51 | 1,191,380 |
2021-04-01 | $14.63 | $14.64 | $14.46 | $14.54 | $13.66 | 599,200 |
2021-03-31 | $14.41 | $14.75 | $14.27 | $14.61 | $13.73 | 776,200 |
2021-03-30 | $14.59 | $14.66 | $14.36 | $14.41 | $13.54 | 559,170 |
2021-03-29 | $14.80 | $14.98 | $14.35 | $14.61 | $13.73 | 1,609,650 |
2021-03-26 | $14.94 | $15.20 | $14.83 | $14.86 | $13.96 | 1,098,500 |
2021-03-25 | $14.99 | $15.44 | $14.81 | $14.86 | $13.96 | 1,279,800 |
2021-03-24 | $14.83 | $15.10 | $14.76 | $14.88 | $13.98 | 987,900 |
2021-03-23 | $14.63 | $14.93 | $14.38 | $14.87 | $13.97 | 1,603,100 |
2021-03-22 | $14.50 | $14.73 | $14.45 | $14.63 | $13.75 | 681,100 |
2021-03-19 | $14.80 | $14.88 | $14.46 | $14.61 | $13.73 | 772,700 |
2021-03-18 | $14.69 | $14.92 | $14.53 | $14.73 | $13.84 | 811,500 |
2021-03-17 | $14.60 | $14.68 | $14.49 | $14.52 | $13.65 | 503,500 |
2021-03-16 | $14.59 | $14.93 | $14.49 | $14.66 | $13.78 | 1,242,200 |
2021-03-15 | $14.09 | $14.48 | $14.02 | $14.48 | $13.61 | 1,270,700 |
2021-03-12 | $13.86 | $14.37 | $13.68 | $14.09 | $13.24 | 711,660 |
2021-03-11 | $13.74 | $13.96 | $13.65 | $13.78 | $12.95 | 438,200 |
2021-03-10 | $14.16 | $14.35 | $13.75 | $13.78 | $12.95 | 578,100 |
2021-03-09 | $14.16 | $14.48 | $13.76 | $14.10 | $13.25 | 828,000 |
2021-03-08 | $13.98 | $14.38 | $13.98 | $14.12 | $13.27 | 512,000 |
2021-03-05 | $14.18 | $14.20 | $13.98 | $14.05 | $13.20 | 325,500 |
2021-03-04 | $14.38 | $14.44 | $14.10 | $14.18 | $13.33 | 367,600 |
2021-03-03 | $14.32 | $14.47 | $14.16 | $14.37 | $13.50 | 443,400 |
2021-03-02 | $14.31 | $14.53 | $14.20 | $14.28 | $13.42 | 570,400 |
2021-03-01 | $14.03 | $14.36 | $14.03 | $14.31 | $13.45 | 687,400 |
2021-02-26 | $14.08 | $14.13 | $13.87 | $14.03 | $13.18 | 355,400 |
2021-02-25 | $14.23 | $14.23 | $14.01 | $14.06 | $13.21 | 502,800 |
2021-02-24 | $14.30 | $14.31 | $14.10 | $14.15 | $13.30 | 727,900 |
2021-02-23 | $14.00 | $14.37 | $13.90 | $14.28 | $13.42 | 1,082,300 |
2021-02-22 | $14.30 | $14.46 | $14.00 | $14.09 | $13.24 | 1,344,040 |
2021-02-19 | $14.08 | $14.35 | $13.98 | $14.26 | $13.40 | 1,164,800 |
2021-02-18 | $13.78 | $14.22 | $13.78 | $14.08 | $13.23 | 1,704,650 |
2021-02-17 | $13.69 | $13.69 | $13.69 | $13.69 | $12.87 | 0 |
2021-02-16 | $13.69 | $13.69 | $13.69 | $13.69 | $12.87 | 0 |
2021-02-15 | $13.69 | $13.69 | $13.69 | $13.69 | $12.87 | 0 |
2021-02-12 | $13.69 | $13.69 | $13.69 | $13.69 | $12.87 | 0 |
2021-02-11 | $13.69 | $13.69 | $13.69 | $13.69 | $12.87 | 0 |
2021-02-10 | $13.49 | $13.76 | $13.31 | $13.69 | $12.87 | 753,100 |
2021-02-09 | $13.29 | $13.56 | $13.16 | $13.46 | $12.65 | 960,710 |
2021-02-08 | $13.40 | $13.44 | $13.22 | $13.24 | $12.44 | 657,230 |
2021-02-05 | $13.20 | $13.45 | $13.20 | $13.35 | $12.55 | 1,234,080 |
2021-02-04 | $13.17 | $13.30 | $12.96 | $13.20 | $12.40 | 768,900 |
2021-02-03 | $12.89 | $13.29 | $12.72 | $13.17 | $12.38 | 1,420,700 |
2021-02-02 | $12.88 | $12.99 | $12.78 | $12.80 | $12.03 | 371,000 |
2021-02-01 | $12.60 | $12.97 | $12.39 | $12.86 | $12.09 | 938,400 |
2021-01-29 | $12.68 | $13.08 | $12.55 | $12.60 | $11.84 | 944,300 |
2021-01-28 | $12.67 | $12.75 | $12.57 | $12.66 | $11.90 | 347,300 |
2021-01-27 | $12.73 | $12.88 | $12.64 | $12.68 | $11.92 | 489,900 |
2021-01-26 | $12.85 | $12.95 | $12.70 | $12.71 | $11.94 | 455,200 |
2021-01-25 | $12.82 | $13.00 | $12.66 | $12.85 | $12.08 | 895,000 |
2021-01-22 | $13.09 | $13.19 | $12.80 | $12.97 | $12.19 | 787,680 |
2021-01-21 | $13.28 | $13.34 | $13.11 | $13.14 | $12.35 | 554,800 |
2021-01-20 | $13.39 | $13.44 | $13.11 | $13.25 | $12.45 | 1,003,800 |
2021-01-19 | $13.00 | $13.42 | $12.91 | $13.32 | $12.52 | 1,322,450 |
2021-01-18 | $13.11 | $13.42 | $13.00 | $13.01 | $12.23 | 895,480 |
2021-01-15 | $12.96 | $13.12 | $12.86 | $13.08 | $12.29 | 561,110 |
2021-01-14 | $12.59 | $13.06 | $12.56 | $12.93 | $12.15 | 1,044,870 |
2021-01-13 | $12.61 | $12.77 | $12.33 | $12.64 | $11.88 | 933,790 |
2021-01-12 | $12.67 | $12.77 | $12.53 | $12.61 | $11.85 | 1,090,100 |
2021-01-11 | $12.90 | $12.90 | $12.59 | $12.66 | $11.90 | 925,500 |
2021-01-08 | $12.76 | $12.98 | $12.61 | $12.90 | $12.12 | 671,800 |
2021-01-07 | $13.06 | $13.10 | $12.75 | $12.79 | $12.02 | 1,270,200 |
2021-01-06 | $13.12 | $13.28 | $13.04 | $13.13 | $12.34 | 747,560 |
2021-01-05 | $13.20 | $13.23 | $13.07 | $13.15 | $12.36 | 1,138,040 |
2021-01-04 | $13.45 | $13.45 | $13.11 | $13.25 | $12.45 | 946,400 |
2021-01-01 | $13.35 | $13.35 | $13.35 | $13.35 | $12.55 | 0 |
2020-12-31 | $13.22 | $13.43 | $13.20 | $13.35 | $12.55 | 771,900 |
2020-12-30 | $13.19 | $13.40 | $13.11 | $13.22 | $12.42 | 705,520 |
2020-12-29 | $13.21 | $13.38 | $13.20 | $13.26 | $12.46 | 728,700 |
2020-12-28 | $13.20 | $13.39 | $13.05 | $13.39 | $12.58 | 867,300 |
2020-12-25 | $13.10 | $13.45 | $13.05 | $13.20 | $12.40 | 868,720 |
2020-12-24 | $13.53 | $13.54 | $13.11 | $13.18 | $12.39 | 1,646,470 |
2020-12-23 | $13.67 | $13.68 | $13.43 | $13.50 | $12.69 | 1,269,340 |
2020-12-22 | $13.70 | $13.87 | $13.60 | $13.67 | $12.85 | 1,241,270 |
2020-12-21 | $13.69 | $13.98 | $13.55 | $13.73 | $12.90 | 1,300,630 |
2020-12-18 | $14.07 | $14.10 | $13.60 | $13.79 | $12.96 | 1,821,760 |
2020-12-17 | $13.70 | $14.29 | $13.55 | $14.07 | $13.22 | 1,777,360 |
2020-12-16 | $13.76 | $13.95 | $13.68 | $13.72 | $12.89 | 736,600 |
2020-12-15 | $13.62 | $13.85 | $13.53 | $13.75 | $12.92 | 1,011,100 |
2020-12-14 | $13.71 | $13.80 | $13.40 | $13.65 | $12.83 | 1,708,960 |
2020-12-11 | $13.99 | $14.39 | $13.56 | $13.83 | $13.00 | 2,091,300 |
2020-12-10 | $13.86 | $14.11 | $13.75 | $13.86 | $13.02 | 889,590 |
2020-12-09 | $14.11 | $14.18 | $13.83 | $13.88 | $13.04 | 1,078,000 |
2020-12-08 | $14.35 | $14.35 | $14.11 | $14.14 | $13.29 | 638,270 |
2020-12-07 | $14.38 | $14.48 | $14.28 | $14.35 | $13.49 | 772,600 |
2020-12-04 | $14.43 | $14.68 | $14.37 | $14.38 | $13.51 | 1,225,600 |
2020-12-03 | $14.28 | $14.54 | $14.17 | $14.43 | $13.56 | 1,118,900 |
2020-12-02 | $14.18 | $14.40 | $14.12 | $14.28 | $13.42 | 749,130 |
2020-12-01 | $13.95 | $14.24 | $13.95 | $14.20 | $13.34 | 742,800 |
2020-11-30 | $14.03 | $14.13 | $13.96 | $13.99 | $13.15 | 880,400 |
2020-11-27 | $14.13 | $14.14 | $13.92 | $14.05 | $13.20 | 1,073,970 |
2020-11-26 | $14.05 | $14.22 | $14.00 | $14.07 | $13.22 | 939,200 |
2020-11-25 | $14.38 | $14.50 | $14.13 | $14.13 | $13.28 | 1,405,900 |
2020-11-24 | $14.48 | $14.57 | $14.37 | $14.50 | $13.63 | 936,300 |
2020-11-23 | $14.50 | $14.64 | $14.23 | $14.52 | $13.65 | 1,525,100 |
2020-11-20 | $14.40 | $14.73 | $14.34 | $14.45 | $13.58 | 1,454,830 |
2020-11-19 | $14.17 | $14.63 | $14.17 | $14.40 | $13.53 | 2,614,590 |
2020-11-18 | $14.18 | $14.23 | $14.01 | $14.17 | $13.32 | 916,100 |
2020-11-17 | $14.16 | $14.36 | $13.91 | $14.18 | $13.33 | 1,422,260 |
2020-11-16 | $13.76 | $14.25 | $13.76 | $14.20 | $13.34 | 2,112,660 |
2020-11-13 | $13.64 | $13.86 | $13.57 | $13.74 | $12.91 | 1,086,830 |
2020-11-12 | $13.70 | $13.80 | $13.58 | $13.65 | $12.83 | 984,600 |
2020-11-11 | $13.88 | $13.97 | $13.69 | $13.76 | $12.93 | 1,068,400 |
2020-11-10 | $14.02 | $14.08 | $13.83 | $13.87 | $13.03 | 1,243,140 |
2020-11-09 | $13.79 | $13.98 | $13.73 | $13.96 | $13.12 | 1,688,840 |
2020-11-06 | $13.78 | $13.78 | $13.56 | $13.69 | $12.87 | 1,148,550 |
2020-11-05 | $13.43 | $13.90 | $13.33 | $13.79 | $12.96 | 2,938,000 |
2020-11-04 | $13.85 | $13.85 | $13.31 | $13.38 | $12.57 | 2,184,200 |
2020-11-03 | $13.53 | $13.88 | $13.43 | $13.79 | $12.96 | 1,003,740 |
2020-11-02 | $14.03 | $14.05 | $13.35 | $13.50 | $12.69 | 2,271,480 |
2020-10-30 | $14.12 | $14.30 | $13.80 | $13.88 | $13.04 | 1,195,200 |
2020-10-29 | $13.97 | $14.34 | $13.83 | $14.12 | $13.27 | 1,429,220 |
2020-10-28 | $14.17 | $14.22 | $13.78 | $13.96 | $13.12 | 1,773,160 |
2020-10-27 | $14.16 | $14.24 | $14.04 | $14.14 | $13.29 | 1,057,870 |
2020-10-26 | $14.34 | $14.44 | $14.02 | $14.19 | $13.34 | 1,144,800 |
2020-10-23 | $14.61 | $14.74 | $14.35 | $14.43 | $13.56 | 715,500 |
2020-10-22 | $15.00 | $15.00 | $14.53 | $14.64 | $13.76 | 1,432,600 |
2020-10-21 | $15.13 | $15.25 | $14.85 | $14.93 | $14.03 | 1,321,430 |
2020-10-20 | $14.91 | $15.15 | $14.87 | $15.13 | $14.22 | 914,100 |
2020-10-19 | $14.97 | $15.33 | $14.97 | $15.04 | $14.13 | 1,911,090 |
2020-10-16 | $15.22 | $15.42 | $14.82 | $14.98 | $14.08 | 2,003,160 |
2020-10-15 | $14.79 | $15.24 | $14.70 | $15.20 | $14.28 | 2,499,900 |
2020-10-14 | $14.57 | $14.98 | $14.31 | $14.76 | $13.87 | 1,508,000 |
2020-10-13 | $14.64 | $14.73 | $14.46 | $14.55 | $13.67 | 639,200 |
2020-10-12 | $14.35 | $14.71 | $14.30 | $14.64 | $13.76 | 1,060,700 |
2020-10-09 | $14.15 | $14.36 | $14.15 | $14.30 | $13.44 | 831,300 |
2020-10-08 | $14.06 | $14.06 | $14.06 | $14.06 | $13.21 | 0 |
2020-10-07 | $14.06 | $14.06 | $14.06 | $14.06 | $13.21 | 0 |
2020-10-06 | $14.06 | $14.06 | $14.06 | $14.06 | $13.21 | 0 |
2020-10-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.21 | 0 |
2020-10-02 | $14.06 | $14.06 | $14.06 | $14.06 | $13.21 | 0 |
2020-10-01 | $14.06 | $14.06 | $14.06 | $14.06 | $13.21 | 0 |
2020-09-30 | $14.12 | $14.17 | $13.91 | $14.06 | $13.21 | 948,600 |
2020-09-29 | $13.80 | $14.27 | $13.80 | $14.16 | $13.31 | 1,192,310 |
2020-09-28 | $14.15 | $14.21 | $13.76 | $13.80 | $12.97 | 1,204,900 |
2020-09-25 | $14.32 | $14.40 | $14.03 | $14.03 | $13.18 | 894,280 |
2020-09-24 | $14.43 | $14.43 | $14.21 | $14.22 | $13.36 | 924,600 |
2020-09-23 | $14.90 | $14.90 | $14.44 | $14.45 | $13.58 | 1,454,920 |
2020-09-22 | $14.82 | $15.08 | $14.66 | $14.72 | $13.83 | 945,770 |
2020-09-21 | $14.98 | $15.17 | $14.80 | $14.85 | $13.96 | 734,900 |
2020-09-18 | $14.72 | $15.05 | $14.50 | $14.98 | $14.08 | 1,361,550 |
2020-09-17 | $14.81 | $14.88 | $14.60 | $14.66 | $13.78 | 1,156,700 |
2020-09-16 | $14.88 | $14.99 | $14.71 | $14.76 | $13.87 | 897,400 |
2020-09-15 | $15.25 | $15.25 | $14.74 | $14.83 | $13.94 | 1,223,800 |
2020-09-14 | $15.40 | $15.48 | $14.87 | $15.15 | $14.24 | 774,800 |
2020-09-11 | $14.93 | $15.29 | $14.64 | $15.20 | $14.28 | 789,900 |
2020-09-10 | $15.25 | $15.36 | $14.87 | $14.94 | $14.04 | 1,194,010 |
2020-09-09 | $15.73 | $15.87 | $15.17 | $15.18 | $14.27 | 1,765,620 |
2020-09-08 | $15.82 | $15.98 | $15.55 | $15.83 | $14.88 | 947,660 |
2020-09-07 | $16.31 | $16.45 | $15.72 | $15.82 | $14.87 | 1,600,000 |
2020-09-04 | $16.10 | $16.39 | $15.93 | $16.30 | $15.32 | 1,047,010 |
2020-09-03 | $16.40 | $16.80 | $16.20 | $16.41 | $15.42 | 1,470,100 |
2020-09-02 | $16.43 | $16.60 | $15.93 | $16.30 | $15.32 | 1,375,560 |
2020-09-01 | $16.69 | $16.87 | $16.30 | $16.43 | $15.44 | 1,277,360 |
2020-08-31 | $16.70 | $17.50 | $16.56 | $16.65 | $15.65 | 2,677,000 |
2020-08-28 | $15.88 | $16.87 | $15.64 | $16.82 | $15.81 | 3,229,700 |
2020-08-27 | $16.50 | $16.50 | $15.62 | $15.88 | $14.92 | 4,014,890 |
2020-08-26 | $17.04 | $17.30 | $16.75 | $17.15 | $16.12 | 2,567,230 |
2020-08-25 | $16.66 | $17.26 | $16.53 | $16.90 | $15.88 | 2,084,890 |
2020-08-24 | $16.45 | $16.68 | $16.24 | $16.58 | $15.58 | 767,800 |
2020-08-21 | $16.43 | $16.65 | $16.23 | $16.30 | $15.32 | 899,710 |
2020-08-20 | $16.62 | $16.76 | $16.36 | $16.46 | $15.47 | 1,340,230 |
2020-08-19 | $16.76 | $17.25 | $16.60 | $16.73 | $15.72 | 2,310,600 |
2020-08-18 | $16.51 | $16.97 | $16.51 | $16.71 | $15.70 | 1,429,200 |
2020-08-17 | $16.45 | $16.58 | $16.23 | $16.55 | $15.55 | 1,073,800 |
2020-08-14 | $16.34 | $16.52 | $16.18 | $16.35 | $15.36 | 903,730 |
2020-08-13 | $15.96 | $16.71 | $15.75 | $16.34 | $15.36 | 1,886,120 |
2020-08-12 | $16.04 | $16.38 | $15.64 | $15.82 | $14.87 | 1,180,120 |
2020-08-11 | $16.79 | $16.79 | $16.02 | $16.11 | $15.14 | 2,013,960 |
2020-08-10 | $16.55 | $16.74 | $16.15 | $16.35 | $15.36 | 1,750,850 |
2020-08-07 | $16.42 | $17.10 | $16.15 | $16.42 | $15.43 | 2,374,980 |
2020-08-06 | $16.04 | $16.57 | $16.02 | $16.34 | $15.36 | 2,201,010 |
2020-08-05 | $15.95 | $16.05 | $15.76 | $16.01 | $15.05 | 1,285,490 |
2020-08-04 | $15.95 | $16.20 | $15.80 | $16.06 | $15.09 | 2,335,830 |
2020-08-03 | $15.60 | $16.02 | $15.53 | $15.88 | $14.92 | 1,715,660 |
2020-07-31 | $15.66 | $15.83 | $15.29 | $15.62 | $14.68 | 2,627,340 |
2020-07-30 | $16.05 | $16.10 | $15.61 | $15.67 | $14.73 | 1,444,970 |
2020-07-29 | $15.60 | $16.08 | $15.44 | $15.98 | $15.02 | 1,210,320 |
2020-07-28 | $15.66 | $15.94 | $15.47 | $15.56 | $14.62 | 1,557,870 |
2020-07-27 | $15.78 | $15.98 | $15.40 | $15.58 | $14.64 | 1,214,650 |
2020-07-24 | $16.74 | $16.98 | $15.07 | $15.75 | $14.80 | 2,240,070 |
2020-07-23 | $16.70 | $16.86 | $16.32 | $16.74 | $15.73 | 1,014,100 |
2020-07-22 | $16.90 | $17.11 | $16.74 | $16.89 | $15.87 | 1,084,880 |
2020-07-21 | $17.18 | $17.30 | $16.61 | $16.92 | $15.90 | 1,411,990 |
2020-07-20 | $16.28 | $17.05 | $16.14 | $16.92 | $15.90 | 2,225,520 |
2020-07-17 | $16.12 | $16.42 | $15.88 | $16.25 | $15.27 | 1,743,720 |
2020-07-16 | $16.88 | $16.90 | $16.07 | $16.12 | $15.15 | 1,998,120 |
2020-07-15 | $17.11 | $17.39 | $16.58 | $16.66 | $15.66 | 2,159,100 |
2020-07-14 | $17.43 | $17.77 | $16.84 | $17.11 | $16.08 | 3,118,120 |
2020-07-13 | $17.40 | $17.55 | $17.00 | $17.39 | $16.34 | 3,900,890 |
2020-07-10 | $17.43 | $17.80 | $16.79 | $17.27 | $16.23 | 4,051,110 |
2020-07-09 | $16.08 | $17.47 | $16.08 | $17.47 | $16.42 | 6,670,810 |
2020-07-08 | $15.60 | $16.05 | $15.51 | $15.88 | $14.92 | 3,473,810 |
2020-07-07 | $15.05 | $16.18 | $14.52 | $15.67 | $14.73 | 5,840,760 |
2020-07-06 | $14.40 | $14.83 | $14.35 | $14.77 | $13.88 | 2,668,630 |
2020-07-03 | $14.37 | $14.46 | $14.32 | $14.38 | $13.51 | 1,495,710 |
2020-07-02 | $14.39 | $14.45 | $14.25 | $14.38 | $13.51 | 1,480,320 |
2020-07-01 | $14.43 | $14.57 | $14.20 | $14.36 | $13.49 | 1,608,400 |
2020-06-30 | $14.24 | $14.48 | $14.19 | $14.43 | $13.56 | 1,986,700 |
2020-06-29 | $13.92 | $14.23 | $13.80 | $14.16 | $13.31 | 1,283,500 |
2020-06-26 | $13.92 | $13.92 | $13.92 | $13.92 | $13.08 | 0 |
2020-06-25 | $13.92 | $13.92 | $13.92 | $13.92 | $13.08 | 0 |
2020-06-24 | $14.02 | $14.02 | $13.72 | $13.92 | $13.08 | 1,612,970 |
2020-06-23 | $14.22 | $14.22 | $13.93 | $14.01 | $13.17 | 1,166,630 |
2020-06-22 | $14.23 | $14.23 | $14.09 | $14.19 | $13.34 | 876,400 |
2020-06-19 | $14.03 | $14.16 | $14.03 | $14.15 | $13.30 | 821,200 |
2020-06-18 | $14.26 | $14.30 | $14.06 | $14.08 | $13.23 | 948,400 |
2020-06-17 | $14.19 | $14.31 | $14.10 | $14.30 | $13.44 | 967,130 |
2020-06-16 | $14.12 | $14.30 | $14.12 | $14.19 | $13.34 | 1,116,200 |
2020-06-15 | $14.14 | $14.63 | $14.01 | $14.10 | $13.25 | 1,517,300 |
2020-06-12 | $14.06 | $14.25 | $14.01 | $14.14 | $13.29 | 1,283,100 |
2020-06-11 | $14.53 | $14.60 | $14.30 | $14.39 | $13.52 | 3,820,980 |
2020-06-10 | $15.29 | $15.76 | $15.17 | $15.65 | $13.95 | 5,974,890 |
2020-06-09 | $15.18 | $15.29 | $15.07 | $15.22 | $13.57 | 1,952,530 |
2020-06-08 | $15.13 | $15.20 | $14.98 | $15.16 | $13.51 | 2,347,730 |
2020-06-05 | $15.16 | $15.25 | $14.97 | $14.99 | $13.36 | 1,678,180 |
2020-06-04 | $15.23 | $15.27 | $14.95 | $15.15 | $13.51 | 2,065,720 |
2020-06-03 | $15.17 | $15.24 | $14.85 | $14.89 | $13.27 | 2,186,900 |
2020-06-02 | $15.15 | $15.36 | $15.13 | $15.15 | $13.51 | 2,311,230 |
2020-06-01 | $15.00 | $15.28 | $14.78 | $15.23 | $13.58 | 3,335,540 |
2020-05-29 | $14.60 | $15.15 | $14.57 | $15.00 | $13.37 | 2,959,790 |
2020-05-28 | $14.68 | $14.77 | $14.53 | $14.64 | $13.05 | 1,370,340 |
2020-05-27 | $14.57 | $14.87 | $14.50 | $14.72 | $13.12 | 1,949,470 |
2020-05-26 | $14.28 | $14.56 | $14.22 | $14.55 | $12.97 | 1,416,670 |
2020-05-25 | $14.15 | $14.34 | $14.11 | $14.23 | $12.69 | 870,800 |
2020-05-22 | $14.35 | $14.41 | $14.08 | $14.25 | $12.70 | 1,741,070 |
2020-05-21 | $14.56 | $14.70 | $14.32 | $14.41 | $12.85 | 2,133,300 |
2020-05-20 | $14.60 | $14.79 | $14.50 | $14.63 | $13.04 | 2,358,650 |
2020-05-19 | $14.77 | $14.90 | $14.51 | $14.65 | $13.06 | 2,627,380 |
2020-05-18 | $14.40 | $14.78 | $14.31 | $14.70 | $13.10 | 3,943,800 |
2020-05-15 | $14.40 | $14.64 | $14.18 | $14.30 | $12.75 | 3,422,870 |
2020-05-14 | $14.40 | $14.69 | $14.36 | $14.38 | $12.82 | 4,626,770 |
2020-05-13 | $14.05 | $14.58 | $13.91 | $14.42 | $12.85 | 4,728,140 |
2020-05-12 | $13.82 | $14.03 | $13.76 | $13.89 | $12.38 | 1,951,100 |
2020-05-11 | $13.90 | $13.92 | $13.77 | $13.82 | $12.32 | 1,413,790 |
2020-05-08 | $13.79 | $13.90 | $13.68 | $13.80 | $12.30 | 1,756,620 |
2020-05-07 | $13.75 | $13.83 | $13.61 | $13.66 | $12.18 | 1,339,480 |
2020-05-06 | $13.35 | $13.78 | $13.31 | $13.65 | $12.17 | 1,645,130 |
2020-05-05 | $13.48 | $13.48 | $13.48 | $13.48 | $12.02 | 0 |
2020-05-04 | $13.48 | $13.48 | $13.48 | $13.48 | $12.02 | 0 |
2020-05-01 | $13.48 | $13.48 | $13.48 | $13.48 | $12.02 | 0 |
2020-04-30 | $13.37 | $13.53 | $13.34 | $13.48 | $12.02 | 1,186,600 |
2020-04-29 | $13.29 | $13.51 | $13.11 | $13.35 | $11.90 | 1,504,500 |
2020-04-28 | $13.51 | $13.52 | $12.90 | $13.40 | $11.95 | 2,948,190 |
2020-04-27 | $13.72 | $13.72 | $13.50 | $13.59 | $12.11 | 1,159,400 |
2020-04-24 | $14.00 | $14.09 | $13.64 | $13.69 | $12.20 | 2,304,200 |
2020-04-23 | $13.75 | $14.14 | $13.64 | $13.92 | $12.41 | 3,019,770 |
2020-04-22 | $13.53 | $13.63 | $13.32 | $13.62 | $12.14 | 2,304,700 |
2020-04-21 | $13.74 | $13.78 | $13.51 | $13.63 | $12.15 | 1,926,200 |
2020-04-20 | $13.78 | $13.92 | $13.70 | $13.84 | $12.34 | 2,596,300 |
2020-04-17 | $13.71 | $13.83 | $13.67 | $13.75 | $12.26 | 2,150,600 |
2020-04-16 | $13.68 | $13.78 | $13.61 | $13.68 | $12.19 | 1,459,500 |
2020-04-15 | $13.80 | $13.85 | $13.63 | $13.68 | $12.19 | 1,976,870 |
2020-04-14 | $13.72 | $13.81 | $13.65 | $13.80 | $12.30 | 2,865,900 |
2020-04-13 | $13.70 | $13.80 | $13.54 | $13.75 | $12.26 | 2,088,600 |
2020-04-10 | $13.97 | $13.97 | $13.66 | $13.90 | $12.39 | 2,597,570 |
2020-04-09 | $13.68 | $13.94 | $13.64 | $13.93 | $12.42 | 2,784,500 |
2020-04-08 | $13.45 | $13.69 | $13.33 | $13.69 | $12.20 | 2,154,240 |
2020-04-07 | $13.24 | $13.57 | $13.21 | $13.46 | $12.00 | 2,343,500 |
2020-04-06 | $13.09 | $13.09 | $13.09 | $13.09 | $11.67 | 0 |
2020-04-03 | $13.28 | $13.32 | $13.06 | $13.09 | $11.67 | 1,754,700 |
2020-04-02 | $13.11 | $13.28 | $13.06 | $13.28 | $11.84 | 1,799,300 |
2020-04-01 | $13.38 | $13.38 | $13.03 | $13.17 | $11.74 | 1,815,520 |
2020-03-31 | $13.36 | $13.40 | $13.19 | $13.35 | $11.90 | 1,229,700 |
2020-03-30 | $13.19 | $13.31 | $13.05 | $13.20 | $11.77 | 1,630,800 |
2020-03-27 | $13.54 | $13.83 | $13.43 | $13.43 | $11.97 | 2,487,800 |
2020-03-26 | $13.39 | $13.60 | $13.27 | $13.41 | $11.95 | 1,709,880 |
2020-03-25 | $13.32 | $13.43 | $13.16 | $13.39 | $11.94 | 1,890,100 |
2020-03-24 | $12.98 | $13.16 | $12.86 | $13.15 | $11.72 | 1,486,700 |
2020-03-23 | $12.94 | $13.24 | $12.80 | $12.86 | $11.46 | 1,497,800 |
2020-03-20 | $13.38 | $13.40 | $13.22 | $13.34 | $11.89 | 1,487,500 |
2020-03-19 | $13.21 | $13.31 | $13.00 | $13.23 | $11.79 | 1,370,780 |
2020-03-18 | $13.48 | $13.57 | $13.15 | $13.23 | $11.79 | 1,595,180 |
2020-03-17 | $13.50 | $13.69 | $13.01 | $13.36 | $11.91 | 1,801,970 |
2020-03-16 | $13.84 | $14.06 | $13.52 | $13.55 | $12.08 | 2,108,360 |
2020-03-13 | $13.50 | $13.94 | $13.45 | $13.77 | $12.27 | 2,049,900 |
2020-03-12 | $14.25 | $14.36 | $14.06 | $14.10 | $12.57 | 1,935,500 |
2020-03-11 | $14.76 | $14.79 | $14.41 | $14.41 | $12.85 | 2,849,600 |
2020-03-10 | $14.54 | $14.81 | $14.27 | $14.80 | $13.19 | 3,480,680 |
2020-03-09 | $15.14 | $15.26 | $14.78 | $14.83 | $13.22 | 4,667,140 |
2020-03-06 | $14.80 | $15.44 | $14.77 | $15.35 | $13.68 | 5,657,360 |
2020-03-05 | $14.86 | $14.99 | $14.74 | $14.96 | $13.34 | 2,923,800 |
2020-03-04 | $14.50 | $14.73 | $14.43 | $14.72 | $13.12 | 2,236,850 |
2020-03-03 | $14.63 | $14.76 | $14.51 | $14.56 | $12.98 | 2,561,750 |
2020-03-02 | $14.30 | $14.69 | $14.30 | $14.54 | $12.96 | 2,709,330 |
2020-02-28 | $14.49 | $14.57 | $14.02 | $14.03 | $12.51 | 2,998,030 |
2020-02-27 | $14.89 | $14.95 | $14.73 | $14.79 | $13.18 | 1,888,710 |
2020-02-26 | $15.10 | $15.14 | $14.86 | $14.89 | $13.27 | 3,323,020 |
2020-02-25 | $15.06 | $15.29 | $14.85 | $15.15 | $13.51 | 4,041,160 |
2020-02-24 | $14.98 | $15.28 | $14.94 | $15.28 | $13.62 | 4,526,040 |
2020-02-21 | $14.89 | $15.08 | $14.83 | $14.93 | $13.31 | 2,915,900 |
2020-02-20 | $14.81 | $14.96 | $14.64 | $14.91 | $13.29 | 2,310,460 |
2020-02-19 | $15.02 | $15.02 | $14.76 | $14.77 | $13.17 | 2,500,300 |
2020-02-18 | $14.94 | $15.06 | $14.85 | $15.02 | $13.39 | 3,014,690 |
2020-02-17 | $14.80 | $15.01 | $14.80 | $14.96 | $13.34 | 3,540,820 |
2020-02-14 | $15.00 | $15.03 | $14.72 | $14.75 | $13.15 | 2,873,400 |
2020-02-13 | $15.41 | $15.44 | $14.88 | $14.98 | $13.35 | 4,044,160 |
2020-02-12 | $15.40 | $15.52 | $15.26 | $15.45 | $13.77 | 3,479,060 |
2020-02-11 | $15.79 | $15.95 | $15.30 | $15.40 | $13.73 | 5,721,380 |
2020-02-10 | $16.53 | $16.53 | $15.70 | $15.97 | $14.24 | 8,221,490 |
2020-02-07 | $16.45 | $16.90 | $15.63 | $15.81 | $14.09 | 10,457,840 |
2020-02-06 | $15.90 | $17.01 | $15.65 | $16.51 | $14.72 | 13,739,120 |
2020-02-05 | $14.68 | $15.72 | $14.43 | $15.55 | $13.86 | 9,968,430 |
2020-02-04 | $14.00 | $14.43 | $13.38 | $14.30 | $12.75 | 7,507,820 |
2020-02-03 | $13.28 | $13.48 | $13.28 | $13.28 | $11.84 | 2,897,700 |
2020-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $13.15 | 0 |
2020-01-30 | $14.75 | $14.75 | $14.75 | $14.75 | $13.15 | 0 |
2020-01-29 | $14.75 | $14.75 | $14.75 | $14.75 | $13.15 | 0 |
2020-01-28 | $14.75 | $14.75 | $14.75 | $14.75 | $13.15 | 0 |
2020-01-27 | $14.75 | $14.75 | $14.75 | $14.75 | $13.15 | 0 |
2020-01-24 | $14.75 | $14.75 | $14.75 | $14.75 | $13.15 | 0 |
2020-01-23 | $15.14 | $15.19 | $14.59 | $14.75 | $13.15 | 2,159,100 |
2020-01-22 | $15.06 | $15.38 | $14.83 | $15.22 | $13.57 | 2,169,200 |
2020-01-21 | $15.60 | $15.61 | $15.18 | $15.18 | $13.53 | 2,465,900 |
2020-01-20 | $15.56 | $15.71 | $15.49 | $15.65 | $13.95 | 2,537,800 |
2020-01-17 | $15.53 | $15.72 | $15.43 | $15.61 | $13.92 | 2,474,900 |
2020-01-16 | $15.62 | $15.63 | $15.45 | $15.49 | $13.81 | 1,820,400 |
2020-01-15 | $15.69 | $15.69 | $15.44 | $15.53 | $13.84 | 1,781,900 |
2020-01-14 | $15.62 | $15.86 | $15.58 | $15.66 | $13.96 | 3,030,160 |
2020-01-13 | $15.56 | $15.68 | $15.45 | $15.63 | $13.93 | 2,479,700 |
2020-01-10 | $15.63 | $15.69 | $15.52 | $15.58 | $13.89 | 2,393,570 |
2020-01-09 | $15.49 | $15.63 | $15.49 | $15.57 | $13.88 | 3,044,300 |
2020-01-08 | $15.67 | $15.67 | $15.38 | $15.44 | $13.76 | 3,015,460 |
2020-01-07 | $15.51 | $15.75 | $15.50 | $15.71 | $14.00 | 3,217,730 |
2020-01-06 | $15.45 | $15.64 | $15.37 | $15.50 | $13.82 | 2,922,290 |
2020-01-03 | $15.66 | $15.66 | $15.50 | $15.52 | $13.84 | 3,052,900 |
2020-01-02 | $15.41 | $15.73 | $15.33 | $15.65 | $13.95 | 4,532,400 |
2020-01-01 | $15.32 | $15.32 | $15.32 | $15.32 | $13.66 | 0 |
2019-12-31 | $15.23 | $15.42 | $15.22 | $15.32 | $13.66 | 2,146,370 |
2019-12-30 | $15.20 | $15.32 | $14.91 | $15.28 | $13.62 | 2,571,000 |
2019-12-27 | $15.33 | $15.50 | $15.18 | $15.24 | $13.59 | 2,686,600 |
2019-12-26 | $15.39 | $15.42 | $15.15 | $15.27 | $13.61 | 2,388,670 |
2019-12-25 | $15.40 | $15.49 | $15.30 | $15.34 | $13.67 | 2,128,440 |
2019-12-24 | $15.40 | $15.62 | $15.19 | $15.51 | $13.83 | 3,127,200 |
2019-12-23 | $15.40 | $15.64 | $15.35 | $15.35 | $13.68 | 1,693,900 |
2019-12-20 | $15.70 | $15.79 | $15.45 | $15.45 | $13.77 | 2,926,400 |
2019-12-19 | $15.64 | $15.93 | $15.49 | $15.77 | $14.06 | 4,100,860 |
2019-12-18 | $15.60 | $15.84 | $15.55 | $15.61 | $13.92 | 5,942,340 |
2019-12-17 | $16.45 | $16.45 | $15.67 | $16.02 | $14.28 | 13,701,800 |
2019-12-16 | $15.70 | $16.48 | $15.33 | $16.44 | $14.66 | 16,349,200 |
2019-12-13 | $14.96 | $15.71 | $14.86 | $15.58 | $13.89 | 11,984,900 |
2019-12-12 | $14.95 | $15.18 | $14.74 | $15.03 | $13.40 | 5,138,400 |
2019-12-11 | $14.94 | $14.95 | $14.82 | $14.92 | $13.30 | 676,000 |
2019-12-10 | $15.00 | $15.05 | $14.68 | $14.94 | $13.32 | 717,600 |
2019-12-09 | $14.90 | $14.98 | $14.86 | $14.97 | $13.34 | 1,001,700 |
2019-12-06 | $14.92 | $15.00 | $14.80 | $14.89 | $13.27 | 854,600 |
2019-12-05 | $14.88 | $14.96 | $14.82 | $14.92 | $13.30 | 959,100 |
2019-12-04 | $14.85 | $14.97 | $14.76 | $14.94 | $13.32 | 918,900 |
2019-12-03 | $14.60 | $14.86 | $14.43 | $14.85 | $13.24 | 1,229,500 |
2019-12-02 | $14.64 | $14.73 | $14.36 | $14.65 | $13.06 | 1,476,280 |
2019-11-29 | $14.63 | $14.68 | $14.50 | $14.64 | $13.05 | 655,190 |
2019-11-28 | $14.60 | $14.72 | $14.50 | $14.62 | $13.03 | 1,547,890 |
2019-11-27 | $14.75 | $14.76 | $14.53 | $14.53 | $12.95 | 1,900,900 |
2019-11-26 | $14.85 | $14.88 | $14.67 | $14.75 | $13.15 | 1,567,240 |
2019-11-25 | $14.75 | $14.94 | $14.72 | $14.84 | $13.23 | 1,941,790 |
2019-11-22 | $15.01 | $15.02 | $14.60 | $14.70 | $13.10 | 1,345,290 |
2019-11-21 | $15.01 | $15.05 | $14.81 | $15.03 | $13.40 | 3,234,690 |
2019-11-20 | $15.16 | $15.17 | $15.01 | $15.02 | $13.39 | 2,183,720 |
2019-11-19 | $15.19 | $15.33 | $14.88 | $15.16 | $13.51 | 3,492,910 |
2019-11-18 | $15.26 | $15.26 | $14.90 | $15.17 | $13.52 | 1,039,200 |
2019-11-15 | $15.56 | $15.60 | $15.28 | $15.28 | $13.62 | 758,600 |
2019-11-14 | $15.44 | $15.70 | $15.33 | $15.56 | $13.87 | 1,204,780 |
2019-11-13 | $15.47 | $15.47 | $15.20 | $15.40 | $13.73 | 933,150 |
2019-11-12 | $15.27 | $15.56 | $15.19 | $15.47 | $13.79 | 1,727,210 |
2019-11-11 | $15.99 | $16.05 | $15.26 | $15.32 | $13.66 | 2,592,600 |
2019-11-08 | $15.86 | $16.05 | $15.86 | $15.99 | $14.25 | 1,838,930 |
2019-11-07 | $16.18 | $16.18 | $15.79 | $15.79 | $14.08 | 1,512,020 |
2019-11-06 | $16.20 | $16.23 | $16.09 | $16.17 | $14.23 | 1,698,820 |
2019-11-05 | $16.09 | $16.20 | $16.05 | $16.15 | $14.22 | 1,453,980 |
2019-11-04 | $16.33 | $16.36 | $16.15 | $16.19 | $14.25 | 1,899,300 |
2019-11-01 | $16.24 | $16.45 | $16.08 | $16.19 | $14.25 | 1,424,400 |
2019-10-31 | $16.19 | $16.62 | $16.19 | $16.25 | $14.30 | 1,816,520 |
2019-10-30 | $16.29 | $16.43 | $16.02 | $16.19 | $14.25 | 1,995,020 |
2019-10-29 | $16.80 | $16.80 | $16.33 | $16.34 | $14.38 | 7,242,020 |
2019-10-28 | $16.18 | $16.74 | $16.10 | $16.72 | $14.72 | 1,959,640 |
2019-10-25 | $16.09 | $16.11 | $15.90 | $16.08 | $14.15 | 902,620 |
2019-10-24 | $16.12 | $16.14 | $15.97 | $16.09 | $14.16 | 662,990 |
2019-10-23 | $16.15 | $16.19 | $16.10 | $16.12 | $14.19 | 448,500 |
2019-10-22 | $16.15 | $16.20 | $16.04 | $16.17 | $14.23 | 424,200 |
2019-10-21 | $16.03 | $16.15 | $16.03 | $16.12 | $14.19 | 781,300 |
2019-10-18 | $16.06 | $16.14 | $16.00 | $16.05 | $14.13 | 1,128,900 |
2019-10-17 | $16.02 | $16.10 | $15.97 | $16.06 | $14.14 | 885,900 |
2019-10-16 | $16.11 | $16.12 | $15.95 | $16.10 | $14.17 | 2,048,570 |
2019-10-15 | $16.34 | $16.36 | $16.02 | $16.08 | $14.15 | 2,658,800 |
2019-10-14 | $16.38 | $16.48 | $16.24 | $16.33 | $14.37 | 2,698,600 |
2019-10-11 | $16.46 | $16.46 | $16.31 | $16.31 | $14.36 | 911,400 |
2019-10-10 | $16.55 | $16.55 | $16.40 | $16.45 | $14.48 | 813,800 |
2019-10-09 | $16.50 | $16.65 | $16.33 | $16.56 | $14.58 | 1,274,100 |
2019-10-08 | $16.63 | $16.63 | $16.42 | $16.50 | $14.52 | 1,043,000 |
2019-10-07 | $16.68 | $16.68 | $16.68 | $16.68 | $14.68 | 0 |
2019-10-04 | $16.68 | $16.68 | $16.68 | $16.68 | $14.68 | 0 |
2019-10-03 | $16.68 | $16.68 | $16.68 | $16.68 | $14.68 | 0 |
2019-10-02 | $16.68 | $16.68 | $16.68 | $16.68 | $14.68 | 0 |
2019-10-01 | $16.68 | $16.68 | $16.68 | $16.68 | $14.68 | 0 |
2019-09-30 | $16.55 | $16.69 | $16.28 | $16.68 | $14.68 | 1,470,080 |
2019-09-27 | $16.50 | $16.79 | $16.40 | $16.68 | $14.68 | 1,898,020 |
2019-09-26 | $16.70 | $16.89 | $15.98 | $16.71 | $14.71 | 2,033,700 |
2019-09-25 | $16.58 | $16.96 | $16.41 | $16.82 | $14.81 | 3,522,420 |
2019-09-24 | $16.71 | $16.95 | $16.10 | $16.75 | $14.74 | 3,565,370 |
2019-09-23 | $16.77 | $17.50 | $15.46 | $16.95 | $14.92 | 3,796,280 |
2019-09-20 | $16.88 | $16.88 | $16.72 | $16.80 | $14.79 | 1,595,970 |
2019-09-19 | $16.81 | $16.91 | $16.63 | $16.82 | $14.81 | 1,706,700 |
2019-09-18 | $16.72 | $16.76 | $16.61 | $16.73 | $14.73 | 898,740 |
2019-09-17 | $16.98 | $16.98 | $16.57 | $16.66 | $14.67 | 1,484,300 |
2019-09-16 | $17.11 | $17.19 | $16.91 | $16.96 | $14.93 | 1,384,900 |
2019-09-13 | $17.15 | $17.15 | $17.15 | $17.15 | $15.10 | 0 |
2019-09-12 | $17.06 | $17.19 | $17.00 | $17.15 | $15.10 | 1,157,400 |
2019-09-11 | $17.08 | $17.15 | $17.02 | $17.08 | $15.04 | 835,400 |
2019-09-10 | $17.09 | $17.17 | $16.97 | $17.08 | $15.04 | 1,342,170 |
2019-09-09 | $16.95 | $17.25 | $16.92 | $17.12 | $15.07 | 2,131,170 |
2019-09-06 | $16.86 | $16.96 | $16.76 | $16.88 | $14.86 | 1,768,680 |
2019-09-05 | $16.90 | $17.10 | $16.78 | $16.82 | $14.81 | 1,568,540 |
2019-09-04 | $16.68 | $16.90 | $16.60 | $16.84 | $14.82 | 2,104,150 |
2019-09-03 | $17.30 | $17.30 | $16.69 | $16.82 | $14.81 | 3,218,590 |
2019-09-02 | $17.21 | $17.41 | $17.11 | $17.33 | $15.26 | 1,760,820 |
2019-08-30 | $17.60 | $17.60 | $17.16 | $17.21 | $15.15 | 1,355,700 |
2019-08-29 | $17.33 | $17.58 | $17.26 | $17.27 | $15.20 | 986,130 |
2019-08-28 | $17.80 | $17.80 | $17.37 | $17.37 | $15.29 | 1,648,000 |
2019-08-27 | $18.39 | $18.40 | $17.80 | $17.90 | $15.76 | 3,318,910 |
2019-08-26 | $18.39 | $18.41 | $17.63 | $18.40 | $16.20 | 2,600,140 |
2019-08-23 | $18.05 | $18.41 | $17.96 | $18.41 | $16.21 | 2,492,590 |
2019-08-22 | $17.55 | $18.41 | $16.80 | $18.18 | $16.00 | 3,354,070 |
2019-08-21 | $17.75 | $17.75 | $17.45 | $17.45 | $15.36 | 604,200 |
2019-08-20 | $17.95 | $17.95 | $17.70 | $17.75 | $15.62 | 1,106,730 |
2019-08-19 | $17.77 | $18.00 | $17.72 | $17.95 | $15.80 | 1,397,800 |
2019-08-16 | $17.20 | $17.65 | $17.03 | $17.60 | $15.49 | 888,100 |
2019-08-15 | $17.19 | $17.20 | $16.96 | $17.20 | $15.14 | 674,000 |
2019-08-14 | $17.44 | $17.49 | $17.21 | $17.29 | $15.22 | 667,000 |
2019-08-13 | $17.30 | $17.35 | $17.17 | $17.32 | $15.25 | 1,079,400 |
2019-08-12 | $17.65 | $17.65 | $17.30 | $17.43 | $15.34 | 569,400 |
2019-08-09 | $17.70 | $17.77 | $17.48 | $17.60 | $15.49 | 1,186,000 |
2019-08-08 | $17.59 | $17.73 | $17.43 | $17.62 | $15.51 | 1,279,400 |
2019-08-07 | $17.59 | $17.59 | $17.40 | $17.45 | $15.36 | 736,640 |
2019-08-06 | $17.39 | $17.48 | $17.17 | $17.45 | $15.36 | 997,100 |
2019-08-05 | $16.92 | $17.50 | $16.87 | $17.42 | $15.33 | 1,452,400 |
2019-08-02 | $17.00 | $17.17 | $16.28 | $17.00 | $14.96 | 2,670,900 |
2019-08-01 | $17.10 | $17.20 | $16.89 | $17.19 | $15.13 | 1,562,800 |
2019-07-31 | $17.52 | $17.56 | $17.19 | $17.19 | $15.13 | 1,973,100 |
2019-07-30 | $17.50 | $17.55 | $17.35 | $17.51 | $15.41 | 579,600 |
2019-07-29 | $17.63 | $17.68 | $17.35 | $17.45 | $15.36 | 387,900 |
2019-07-26 | $17.58 | $17.72 | $17.45 | $17.63 | $15.52 | 932,500 |
2019-07-25 | $17.73 | $17.82 | $17.60 | $17.73 | $15.61 | 328,400 |
2019-07-24 | $17.69 | $17.80 | $17.40 | $17.73 | $15.61 | 523,500 |
2019-07-23 | $17.69 | $17.69 | $17.35 | $17.58 | $15.48 | 856,500 |
2019-07-22 | $17.50 | $17.58 | $17.20 | $17.52 | $15.42 | 510,550 |
2019-07-19 | $17.65 | $17.65 | $17.40 | $17.51 | $15.41 | 572,640 |
2019-07-18 | $17.46 | $17.50 | $17.22 | $17.50 | $15.40 | 700,800 |
2019-07-17 | $17.80 | $17.80 | $17.45 | $17.51 | $15.41 | 1,172,900 |
2019-07-16 | $17.85 | $17.90 | $17.73 | $17.80 | $15.67 | 564,800 |
2019-07-15 | $17.99 | $17.99 | $17.73 | $17.89 | $15.75 | 837,770 |
2019-07-12 | $17.80 | $17.97 | $17.68 | $17.96 | $15.81 | 688,580 |
2019-07-11 | $18.10 | $18.10 | $17.69 | $17.80 | $15.67 | 794,500 |
2019-07-10 | $17.88 | $17.93 | $17.60 | $17.88 | $15.74 | 1,465,200 |
2019-07-09 | $17.95 | $17.95 | $17.70 | $17.88 | $15.74 | 907,770 |
2019-07-08 | $18.27 | $18.31 | $17.87 | $17.98 | $15.83 | 871,500 |
2019-07-05 | $18.30 | $18.49 | $18.20 | $18.27 | $16.08 | 1,028,070 |
2019-07-04 | $18.31 | $18.60 | $18.28 | $18.30 | $16.11 | 847,640 |
2019-07-03 | $18.49 | $18.55 | $18.24 | $18.24 | $16.06 | 878,700 |
2019-07-02 | $18.65 | $18.75 | $18.41 | $18.48 | $16.27 | 1,672,400 |
2019-07-01 | $18.15 | $18.63 | $18.14 | $18.50 | $16.29 | 1,925,270 |
2019-06-28 | $18.26 | $18.33 | $17.90 | $18.09 | $15.92 | 1,273,300 |
2019-06-27 | $18.80 | $18.80 | $18.40 | $18.45 | $16.24 | 1,765,700 |
2019-06-26 | $19.16 | $19.45 | $19.02 | $19.30 | $16.55 | 2,989,300 |
2019-06-25 | $18.90 | $19.27 | $18.50 | $19.16 | $16.43 | 2,523,300 |
2019-06-24 | $18.96 | $19.00 | $18.70 | $18.89 | $16.20 | 1,983,500 |
2019-06-21 | $18.78 | $18.96 | $18.71 | $18.94 | $16.24 | 2,737,150 |
2019-06-20 | $19.08 | $19.08 | $18.58 | $18.78 | $16.10 | 4,467,240 |
2019-06-19 | $18.90 | $19.14 | $18.77 | $18.94 | $16.24 | 5,443,830 |
2019-06-18 | $18.63 | $18.95 | $18.50 | $18.87 | $16.18 | 5,413,470 |
2019-06-17 | $17.85 | $18.88 | $17.63 | $18.60 | $15.95 | 3,062,910 |
2019-06-14 | $17.99 | $18.01 | $17.67 | $17.80 | $15.26 | 979,600 |
2019-06-13 | $18.00 | $18.05 | $17.81 | $18.00 | $15.44 | 1,219,700 |
2019-06-12 | $18.02 | $18.14 | $17.90 | $17.98 | $15.42 | 1,158,300 |
2019-06-11 | $17.43 | $18.02 | $17.37 | $18.01 | $15.44 | 1,873,370 |
2019-06-10 | $17.45 | $17.56 | $17.25 | $17.43 | $14.95 | 914,500 |
2019-06-07 | $17.36 | $17.36 | $17.36 | $17.36 | $14.89 | 0 |
2019-06-06 | $17.85 | $17.93 | $17.30 | $17.36 | $14.89 | 1,234,600 |
2019-06-05 | $18.03 | $18.09 | $17.62 | $17.84 | $15.30 | 1,232,270 |
2019-06-04 | $18.01 | $18.14 | $17.85 | $17.99 | $15.43 | 1,277,300 |
2019-06-03 | $18.06 | $18.20 | $17.86 | $18.00 | $15.44 | 1,186,400 |
2019-05-31 | $18.03 | $18.20 | $17.89 | $18.08 | $15.50 | 1,887,100 |
2019-05-30 | $18.00 | $18.07 | $17.82 | $18.03 | $15.46 | 1,397,700 |
2019-05-29 | $17.90 | $18.10 | $17.75 | $18.00 | $15.44 | 1,857,310 |
2019-05-28 | $17.73 | $17.95 | $17.65 | $17.86 | $15.32 | 1,740,100 |
2019-05-27 | $17.55 | $17.80 | $17.40 | $17.77 | $15.24 | 1,609,210 |
2019-05-24 | $17.25 | $17.65 | $17.00 | $17.50 | $15.01 | 1,324,410 |
2019-05-23 | $17.70 | $18.00 | $17.30 | $17.50 | $15.01 | 1,696,100 |
2019-05-22 | $17.47 | $18.50 | $17.33 | $17.94 | $15.38 | 2,033,500 |
2019-05-21 | $17.59 | $17.60 | $17.31 | $17.49 | $15.00 | 1,221,600 |
2019-05-20 | $17.60 | $17.70 | $17.03 | $17.48 | $14.99 | 1,547,300 |
2019-05-17 | $17.98 | $18.00 | $17.37 | $17.57 | $15.07 | 2,034,880 |
2019-05-16 | $17.75 | $18.00 | $17.67 | $17.97 | $15.41 | 1,979,110 |
2019-05-15 | $17.70 | $17.85 | $17.65 | $17.69 | $15.17 | 1,960,200 |
2019-05-14 | $17.40 | $17.65 | $17.20 | $17.48 | $14.99 | 1,620,100 |
2019-05-13 | $17.59 | $17.70 | $17.45 | $17.50 | $15.01 | 1,193,500 |
2019-05-10 | $17.49 | $17.75 | $17.01 | $17.67 | $15.15 | 2,326,280 |
2019-05-09 | $17.39 | $17.55 | $17.15 | $17.30 | $14.83 | 1,681,500 |
2019-05-08 | $17.60 | $17.85 | $17.02 | $17.39 | $14.91 | 2,470,880 |
2019-05-07 | $17.80 | $18.06 | $17.50 | $17.73 | $15.20 | 2,780,290 |
2019-05-06 | $18.75 | $19.05 | $17.26 | $17.61 | $15.10 | 4,898,510 |
2019-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $16.38 | 0 |
2019-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $16.38 | 0 |
2019-05-01 | $19.10 | $19.10 | $19.10 | $19.10 | $16.38 | 0 |
2019-04-30 | $18.77 | $19.34 | $18.77 | $19.10 | $16.38 | 5,918,670 |
2019-04-29 | $18.19 | $18.79 | $18.03 | $18.67 | $16.01 | 5,084,070 |
2019-04-26 | $17.72 | $18.12 | $17.70 | $18.03 | $15.46 | 3,562,910 |
2019-04-25 | $18.01 | $18.09 | $17.62 | $17.62 | $15.11 | 3,329,600 |
2019-04-24 | $17.95 | $18.00 | $17.71 | $17.93 | $15.38 | 1,810,800 |
2019-04-23 | $17.70 | $17.99 | $17.70 | $17.73 | $15.20 | 3,096,870 |
2019-04-22 | $18.09 | $18.18 | $17.68 | $17.68 | $15.16 | 3,250,400 |
2019-04-19 | $18.10 | $18.26 | $17.95 | $18.09 | $15.51 | 3,160,300 |
2019-04-18 | $18.41 | $18.47 | $18.05 | $18.07 | $15.50 | 2,649,800 |
2019-04-17 | $18.38 | $18.59 | $18.26 | $18.41 | $15.79 | 2,121,000 |
2019-04-16 | $18.05 | $18.54 | $17.91 | $18.48 | $15.85 | 3,149,740 |
2019-04-15 | $18.28 | $18.34 | $18.00 | $18.11 | $15.53 | 1,943,960 |
2019-04-12 | $18.06 | $18.30 | $17.97 | $18.10 | $15.52 | 2,348,900 |
2019-04-11 | $18.84 | $18.84 | $18.00 | $18.09 | $15.51 | 5,299,990 |
2019-04-10 | $18.72 | $19.09 | $18.50 | $18.89 | $16.20 | 4,186,300 |
2019-04-09 | $19.00 | $19.10 | $18.51 | $18.75 | $16.08 | 3,684,400 |
2019-04-08 | $18.98 | $19.00 | $18.72 | $18.90 | $16.21 | 3,781,570 |
2019-04-05 | $18.89 | $18.89 | $18.89 | $18.89 | $16.20 | 0 |
2019-04-04 | $19.20 | $19.30 | $18.76 | $18.89 | $16.20 | 3,440,200 |
2019-04-03 | $18.94 | $19.25 | $18.58 | $19.07 | $16.35 | 4,320,550 |
2019-04-02 | $19.32 | $19.58 | $19.05 | $19.08 | $16.36 | 6,216,570 |
2019-04-01 | $19.28 | $19.67 | $19.01 | $19.45 | $16.68 | 7,019,210 |
2019-03-29 | $19.58 | $19.88 | $19.08 | $19.30 | $16.55 | 8,440,440 |
2019-03-28 | $19.80 | $20.58 | $19.43 | $19.94 | $17.10 | 11,958,060 |
2019-03-27 | $19.14 | $20.40 | $18.52 | $20.10 | $17.24 | 12,273,580 |
2019-03-26 | $18.40 | $19.50 | $18.28 | $19.12 | $16.40 | 10,047,830 |
2019-03-25 | $17.70 | $18.79 | $17.55 | $18.38 | $15.76 | 7,460,340 |
2019-03-22 | $17.11 | $18.10 | $17.11 | $17.99 | $15.43 | 8,184,500 |
2019-03-21 | $17.10 | $17.29 | $16.95 | $17.10 | $14.66 | 3,220,400 |
2019-03-20 | $17.03 | $17.23 | $16.85 | $17.09 | $14.65 | 3,238,740 |
2019-03-19 | $17.26 | $17.76 | $16.90 | $17.02 | $14.59 | 5,950,600 |
2019-03-18 | $17.00 | $17.17 | $16.78 | $17.17 | $14.72 | 5,196,210 |
2019-03-15 | $16.26 | $17.15 | $16.25 | $17.04 | $14.61 | 6,598,330 |
2019-03-14 | $16.31 | $16.45 | $15.95 | $16.21 | $13.90 | 3,081,800 |
2019-03-13 | $16.56 | $16.78 | $16.31 | $16.43 | $14.09 | 4,231,710 |
2019-03-12 | $16.34 | $16.75 | $16.29 | $16.54 | $14.18 | 4,888,850 |
2019-03-11 | $15.91 | $16.43 | $15.89 | $16.41 | $14.07 | 4,153,100 |
2019-03-08 | $16.50 | $16.62 | $15.82 | $15.88 | $13.62 | 6,025,140 |
2019-03-07 | $17.18 | $17.18 | $16.66 | $16.90 | $14.49 | 7,045,700 |
2019-03-06 | $16.78 | $17.30 | $16.44 | $17.06 | $14.63 | 7,594,400 |
2019-03-05 | $16.49 | $16.72 | $16.22 | $16.71 | $14.33 | 6,467,120 |
2019-03-04 | $16.30 | $16.55 | $16.12 | $16.40 | $14.06 | 6,462,500 |
2019-03-01 | $16.12 | $16.26 | $15.98 | $16.11 | $13.81 | 2,211,540 |
2019-02-28 | $15.96 | $16.10 | $15.90 | $16.06 | $13.77 | 2,408,750 |
2019-02-27 | $16.06 | $16.31 | $15.78 | $15.95 | $13.68 | 4,353,800 |
2019-02-26 | $16.19 | $16.57 | $16.00 | $16.15 | $13.85 | 6,203,490 |
2019-02-25 | $15.79 | $16.38 | $15.68 | $16.30 | $13.98 | 7,938,460 |
2019-02-22 | $15.56 | $15.75 | $15.28 | $15.70 | $13.46 | 3,504,700 |
2019-02-21 | $15.90 | $15.90 | $15.54 | $15.56 | $13.34 | 4,428,900 |
2019-02-20 | $15.49 | $15.85 | $15.34 | $15.81 | $13.56 | 3,873,910 |
2019-02-19 | $15.59 | $15.85 | $15.25 | $15.49 | $13.28 | 4,218,270 |
2019-02-18 | $15.30 | $15.55 | $15.22 | $15.53 | $13.32 | 3,745,920 |
2019-02-15 | $15.51 | $15.52 | $15.13 | $15.18 | $13.02 | 3,367,720 |
2019-02-14 | $15.65 | $15.71 | $15.40 | $15.51 | $13.30 | 2,889,470 |
2019-02-13 | $15.42 | $15.76 | $15.41 | $15.64 | $13.41 | 3,407,470 |
2019-02-12 | $15.35 | $15.53 | $15.24 | $15.49 | $13.28 | 2,216,670 |
2019-02-11 | $15.14 | $15.45 | $15.11 | $15.40 | $13.21 | 1,932,370 |
2019-02-08 | $15.09 | $15.09 | $15.09 | $15.09 | $12.94 | 0 |
2019-02-07 | $15.09 | $15.09 | $15.09 | $15.09 | $12.94 | 0 |
2019-02-06 | $15.09 | $15.09 | $15.09 | $15.09 | $12.94 | 0 |
2019-02-05 | $15.09 | $15.09 | $15.09 | $15.09 | $12.94 | 0 |
2019-02-04 | $15.09 | $15.09 | $15.09 | $15.09 | $12.94 | 0 |
2019-02-01 | $15.00 | $15.16 | $14.92 | $15.09 | $12.94 | 1,896,200 |
2019-01-31 | $15.00 | $15.16 | $14.68 | $15.05 | $12.91 | 3,297,300 |
2019-01-30 | $14.94 | $15.24 | $14.75 | $15.03 | $12.89 | 4,014,000 |
2019-01-29 | $15.44 | $15.66 | $14.98 | $15.01 | $12.87 | 5,761,770 |
2019-01-28 | $15.78 | $16.04 | $15.62 | $15.62 | $13.39 | 3,755,000 |
2019-01-25 | $15.74 | $16.18 | $15.63 | $15.86 | $13.60 | 7,361,960 |
2019-01-24 | $15.69 | $15.87 | $15.40 | $15.77 | $13.52 | 5,306,870 |
2019-01-23 | $15.56 | $15.84 | $15.32 | $15.76 | $13.51 | 6,543,330 |
2019-01-22 | $15.48 | $15.65 | $15.22 | $15.59 | $13.37 | 7,474,460 |
2019-01-21 | $15.35 | $15.58 | $15.31 | $15.45 | $13.25 | 3,067,600 |
2019-01-18 | $15.44 | $15.61 | $15.20 | $15.32 | $13.14 | 4,285,840 |
2019-01-17 | $15.62 | $15.63 | $15.12 | $15.30 | $13.12 | 4,095,800 |
2019-01-16 | $15.80 | $15.95 | $15.52 | $15.56 | $13.34 | 4,067,800 |
2019-01-15 | $15.70 | $15.93 | $15.60 | $15.86 | $13.60 | 5,707,110 |
2019-01-14 | $15.78 | $15.90 | $15.54 | $15.80 | $13.55 | 6,188,170 |
2019-01-11 | $15.53 | $15.87 | $15.20 | $15.70 | $13.46 | 8,953,630 |
2019-01-10 | $15.80 | $16.20 | $15.62 | $15.75 | $13.51 | 10,539,440 |
2019-01-09 | $15.49 | $15.86 | $15.18 | $15.85 | $13.59 | 13,414,500 |
2019-01-08 | $14.68 | $15.38 | $14.51 | $15.38 | $13.19 | 12,487,200 |
2019-01-07 | $14.48 | $15.00 | $14.26 | $14.85 | $12.73 | 9,842,380 |
2019-01-04 | $14.23 | $14.57 | $14.08 | $14.32 | $12.28 | 4,663,640 |
2019-01-03 | $14.33 | $14.58 | $14.16 | $14.24 | $12.21 | 3,919,910 |
2019-01-02 | $14.82 | $14.86 | $14.23 | $14.36 | $12.31 | 6,013,650 |
2019-01-01 | $14.93 | $14.93 | $14.93 | $14.93 | $12.80 | 0 |
2018-12-31 | $14.93 | $14.93 | $14.93 | $14.93 | $12.80 | 0 |
2018-12-28 | $15.10 | $15.60 | $14.87 | $14.93 | $12.80 | 9,820,700 |
2018-12-27 | $15.20 | $15.60 | $14.92 | $15.17 | $13.01 | 13,198,890 |
2018-12-26 | $14.76 | $15.50 | $14.76 | $15.19 | $13.03 | 10,690,570 |
2018-12-25 | $14.53 | $14.97 | $14.05 | $14.92 | $12.79 | 7,634,670 |
2018-12-24 | $14.50 | $15.00 | $14.32 | $14.86 | $12.74 | 7,680,410 |
2018-12-21 | $14.30 | $14.65 | $14.28 | $14.55 | $12.48 | 4,568,900 |
2018-12-20 | $14.25 | $14.76 | $14.12 | $14.47 | $12.41 | 6,585,850 |
2018-12-19 | $14.10 | $14.54 | $13.98 | $14.36 | $12.31 | 5,939,360 |
2018-12-18 | $13.50 | $14.17 | $13.46 | $14.10 | $12.09 | 4,275,520 |
2018-12-17 | $13.46 | $13.79 | $13.28 | $13.61 | $11.67 | 1,566,600 |
2018-12-14 | $13.92 | $14.00 | $13.50 | $13.56 | $11.63 | 2,317,300 |
2018-12-13 | $13.68 | $14.05 | $13.67 | $14.02 | $12.02 | 2,552,350 |
2018-12-12 | $13.65 | $13.75 | $13.56 | $13.69 | $11.74 | 1,766,000 |
2018-12-11 | $13.55 | $13.65 | $13.43 | $13.58 | $11.64 | 1,692,570 |
2018-12-10 | $13.32 | $13.53 | $13.30 | $13.39 | $11.48 | 1,779,950 |
2018-12-07 | $13.62 | $13.65 | $13.41 | $13.47 | $11.55 | 1,675,640 |
2018-12-06 | $13.55 | $13.69 | $13.27 | $13.60 | $11.66 | 3,903,780 |
2018-12-05 | $13.50 | $13.59 | $13.34 | $13.47 | $11.55 | 2,803,770 |
2018-12-04 | $13.73 | $13.79 | $13.56 | $13.72 | $11.76 | 2,984,680 |
2018-12-03 | $13.98 | $13.98 | $13.65 | $13.74 | $11.78 | 4,541,700 |
2018-11-30 | $13.15 | $13.46 | $13.12 | $13.44 | $11.52 | 2,538,780 |
2018-11-29 | $13.66 | $13.71 | $13.18 | $13.19 | $11.31 | 3,227,900 |
2018-11-28 | $13.48 | $13.66 | $13.25 | $13.59 | $11.65 | 3,436,200 |
2018-11-27 | $13.62 | $13.74 | $13.26 | $13.43 | $11.52 | 4,753,050 |
2018-11-26 | $13.93 | $14.09 | $13.32 | $13.50 | $11.58 | 4,533,060 |
2018-11-23 | $14.79 | $14.82 | $13.95 | $14.05 | $12.05 | 3,445,070 |
2018-11-22 | $14.88 | $14.97 | $14.61 | $14.82 | $12.71 | 2,205,020 |
2018-11-21 | $14.66 | $14.94 | $14.51 | $14.89 | $12.77 | 2,936,720 |
2018-11-20 | $15.05 | $15.22 | $14.81 | $15.00 | $12.86 | 3,665,530 |
2018-11-19 | $15.00 | $15.14 | $14.71 | $15.12 | $12.97 | 5,079,810 |
2018-11-16 | $14.58 | $15.36 | $14.58 | $15.07 | $12.92 | 8,839,550 |
2018-11-15 | $13.94 | $14.64 | $13.93 | $14.60 | $12.52 | 6,216,450 |
2018-11-14 | $13.90 | $14.44 | $13.81 | $13.99 | $12.00 | 5,324,340 |
2018-11-13 | $13.60 | $14.15 | $13.50 | $13.91 | $11.93 | 6,772,260 |
2018-11-12 | $13.68 | $13.94 | $13.60 | $13.85 | $11.88 | 3,870,250 |
2018-11-09 | $13.34 | $13.75 | $13.12 | $13.55 | $11.62 | 3,369,360 |
2018-11-08 | $13.75 | $13.85 | $13.42 | $13.43 | $11.52 | 3,063,700 |
2018-11-07 | $13.54 | $13.85 | $13.42 | $13.66 | $11.71 | 5,171,500 |
2018-11-06 | $13.53 | $13.61 | $13.18 | $13.59 | $11.65 | 4,477,110 |
2018-11-05 | $13.41 | $13.85 | $13.40 | $13.63 | $11.69 | 6,176,220 |
2018-11-02 | $13.07 | $13.58 | $12.95 | $13.39 | $11.48 | 6,858,270 |
2018-11-01 | $13.10 | $13.25 | $12.80 | $12.88 | $11.04 | 5,263,280 |
2018-10-31 | $12.70 | $13.12 | $12.62 | $13.02 | $11.16 | 6,336,610 |
2018-10-30 | $12.54 | $12.70 | $12.25 | $12.56 | $10.77 | 4,148,610 |
2018-10-29 | $12.70 | $12.77 | $12.27 | $12.43 | $10.66 | 4,402,440 |
2018-10-26 | $12.58 | $12.95 | $12.47 | $12.82 | $10.99 | 4,845,920 |
2018-10-25 | $12.25 | $12.46 | $12.09 | $12.40 | $10.63 | 5,013,090 |
2018-10-24 | $12.76 | $12.90 | $12.63 | $12.76 | $10.94 | 4,673,290 |
2018-10-23 | $13.38 | $13.46 | $12.74 | $12.86 | $11.03 | 5,208,450 |
2018-10-22 | $12.93 | $13.55 | $12.93 | $13.43 | $11.52 | 4,980,880 |
2018-10-19 | $12.35 | $12.88 | $12.19 | $12.80 | $10.98 | 3,282,480 |
2018-10-18 | $12.55 | $12.79 | $12.38 | $12.52 | $10.74 | 3,670,910 |
2018-10-17 | $13.10 | $13.34 | $12.42 | $12.79 | $10.97 | 4,303,200 |
2018-10-16 | $13.50 | $13.81 | $12.89 | $13.05 | $11.19 | 3,076,520 |
2018-10-15 | $13.70 | $13.87 | $13.43 | $13.50 | $11.58 | 1,864,120 |
2018-10-12 | $13.86 | $14.18 | $13.22 | $13.69 | $11.74 | 2,855,290 |
2018-10-11 | $15.00 | $15.22 | $14.04 | $14.06 | $12.06 | 3,859,010 |
2018-10-10 | $15.58 | $15.69 | $15.26 | $15.59 | $13.37 | 2,577,210 |
2018-10-09 | $15.15 | $15.78 | $15.12 | $15.59 | $13.37 | 3,139,900 |
2018-10-08 | $15.95 | $15.95 | $15.10 | $15.20 | $13.03 | 2,385,470 |
2018-10-05 | $16.14 | $16.14 | $16.14 | $16.14 | $13.84 | 0 |
2018-10-04 | $16.14 | $16.14 | $16.14 | $16.14 | $13.84 | 0 |
2018-10-03 | $16.14 | $16.14 | $16.14 | $16.14 | $13.84 | 0 |
2018-10-02 | $16.14 | $16.14 | $16.14 | $16.14 | $13.84 | 0 |
2018-10-01 | $16.14 | $16.14 | $16.14 | $16.14 | $13.84 | 0 |
2018-09-28 | $15.69 | $16.17 | $15.69 | $16.14 | $13.84 | 2,163,050 |
2018-09-27 | $16.36 | $16.39 | $15.63 | $15.65 | $13.42 | 2,741,760 |
2018-09-26 | $16.41 | $16.57 | $16.22 | $16.37 | $14.04 | 2,354,400 |
2018-09-25 | $16.38 | $16.47 | $16.20 | $16.27 | $13.95 | 2,208,860 |
2018-09-24 | $16.58 | $16.58 | $16.58 | $16.58 | $14.22 | 0 |
2018-09-21 | $15.90 | $16.77 | $15.90 | $16.58 | $14.22 | 5,067,580 |
2018-09-20 | $15.69 | $15.87 | $15.60 | $15.69 | $13.45 | 2,136,630 |
2018-09-19 | $15.54 | $15.97 | $15.41 | $15.75 | $13.51 | 3,243,870 |
2018-09-18 | $15.13 | $15.55 | $15.07 | $15.42 | $13.22 | 2,111,010 |
2018-09-17 | $15.65 | $15.69 | $15.07 | $15.13 | $12.97 | 2,076,500 |
2018-09-14 | $16.02 | $16.03 | $15.65 | $15.65 | $13.42 | 1,686,590 |
2018-09-13 | $16.13 | $16.22 | $15.69 | $16.02 | $13.74 | 1,832,500 |
2018-09-12 | $15.99 | $16.05 | $15.72 | $15.92 | $13.65 | 1,985,100 |
2018-09-11 | $16.15 | $16.17 | $15.65 | $15.89 | $13.63 | 1,754,040 |
2018-09-10 | $16.11 | $16.29 | $16.00 | $16.03 | $13.75 | 1,655,100 |
2018-09-07 | $16.13 | $16.46 | $16.11 | $16.23 | $13.92 | 2,044,220 |
2018-09-06 | $16.33 | $16.44 | $15.99 | $16.04 | $13.75 | 2,385,990 |
2018-09-05 | $16.68 | $16.78 | $16.27 | $16.29 | $13.97 | 2,153,530 |
2018-09-04 | $16.42 | $16.83 | $16.39 | $16.67 | $14.29 | 2,192,830 |
2018-09-03 | $17.06 | $17.06 | $16.21 | $16.41 | $14.07 | 3,090,400 |
2018-08-31 | $17.28 | $17.28 | $16.88 | $17.02 | $14.59 | 1,943,010 |
2018-08-30 | $17.35 | $17.50 | $17.10 | $17.27 | $14.81 | 1,655,200 |
2018-08-29 | $17.61 | $17.67 | $17.15 | $17.34 | $14.87 | 2,215,330 |
2018-08-28 | $17.81 | $17.93 | $17.50 | $17.63 | $15.12 | 2,612,770 |
2018-08-27 | $16.96 | $17.70 | $16.96 | $17.64 | $15.13 | 3,443,780 |
2018-08-24 | $17.25 | $17.29 | $16.82 | $16.95 | $14.53 | 3,699,050 |
2018-08-23 | $17.05 | $17.48 | $17.05 | $17.46 | $14.97 | 2,293,030 |
2018-08-22 | $17.43 | $17.59 | $17.00 | $17.11 | $14.67 | 2,052,090 |
2018-08-21 | $17.41 | $17.70 | $17.16 | $17.49 | $15.00 | 2,296,610 |
2018-08-20 | $17.10 | $17.46 | $16.86 | $17.40 | $14.92 | 2,405,850 |
2018-08-17 | $17.87 | $18.06 | $17.17 | $17.18 | $14.73 | 2,693,520 |
2018-08-16 | $17.60 | $18.16 | $17.60 | $17.79 | $15.26 | 2,453,860 |
2018-08-15 | $18.63 | $18.74 | $17.90 | $17.95 | $15.39 | 2,979,920 |
2018-08-14 | $18.61 | $18.99 | $18.42 | $18.63 | $15.98 | 2,715,200 |
2018-08-13 | $18.04 | $18.80 | $17.88 | $18.64 | $15.98 | 3,617,680 |
2018-08-10 | $18.30 | $18.62 | $18.20 | $18.41 | $15.79 | 3,810,620 |
2018-08-09 | $18.00 | $18.65 | $17.58 | $18.46 | $15.83 | 5,955,680 |
2018-08-08 | $19.43 | $19.43 | $18.12 | $18.19 | $15.60 | 3,636,940 |
2018-08-07 | $19.18 | $19.44 | $18.52 | $19.41 | $16.64 | 2,299,780 |
2018-08-06 | $20.34 | $20.40 | $18.46 | $19.05 | $16.34 | 3,868,560 |
2018-08-03 | $20.30 | $20.70 | $20.23 | $20.51 | $17.59 | 1,531,120 |
2018-08-02 | $21.15 | $21.15 | $20.13 | $20.43 | $17.52 | 2,962,920 |
2018-08-01 | $21.71 | $21.88 | $21.08 | $21.15 | $18.14 | 2,680,030 |
2018-07-31 | $22.00 | $22.00 | $21.36 | $21.76 | $18.66 | 2,330,160 |
2018-07-30 | $22.16 | $22.22 | $21.28 | $21.59 | $18.51 | 3,277,730 |
2018-07-27 | $22.19 | $22.38 | $21.93 | $22.27 | $19.10 | 2,635,590 |
2018-07-26 | $23.05 | $23.15 | $21.88 | $22.17 | $19.01 | 6,691,090 |
2018-07-25 | $23.86 | $23.97 | $23.03 | $23.25 | $19.94 | 4,668,970 |
2018-07-24 | $22.11 | $24.10 | $22.01 | $23.83 | $20.43 | 7,902,430 |
2018-07-23 | $22.87 | $22.87 | $21.95 | $22.12 | $18.97 | 4,902,010 |
2018-07-20 | $22.80 | $23.40 | $22.70 | $22.90 | $19.64 | 2,552,990 |
2018-07-19 | $23.36 | $23.42 | $22.62 | $22.84 | $19.59 | 2,995,290 |
2018-07-18 | $23.49 | $24.16 | $23.10 | $23.44 | $20.10 | 4,248,940 |
2018-07-17 | $22.79 | $23.67 | $22.57 | $23.62 | $20.25 | 4,102,760 |
2018-07-16 | $22.76 | $23.20 | $22.48 | $22.85 | $19.59 | 2,190,680 |
2018-07-13 | $22.39 | $23.22 | $22.39 | $22.82 | $19.57 | 4,051,060 |
2018-07-12 | $21.65 | $22.80 | $21.30 | $22.31 | $19.13 | 3,935,430 |
2018-07-11 | $22.25 | $22.25 | $21.25 | $21.56 | $18.49 | 4,129,330 |
2018-07-10 | $22.36 | $22.87 | $22.03 | $22.77 | $19.53 | 3,465,120 |
2018-07-09 | $21.06 | $22.47 | $21.06 | $22.27 | $19.10 | 4,268,650 |
2018-07-06 | $21.30 | $21.79 | $20.24 | $20.91 | $17.93 | 4,040,700 |
2018-07-05 | $22.15 | $22.74 | $21.20 | $21.22 | $18.20 | 3,704,050 |
2018-07-04 | $22.68 | $23.02 | $22.21 | $22.38 | $19.19 | 3,041,070 |
2018-07-03 | $22.71 | $23.10 | $22.11 | $22.94 | $19.67 | 4,747,630 |
2018-07-02 | $24.27 | $24.27 | $22.25 | $22.69 | $19.46 | 6,455,530 |
2018-06-29 | $23.66 | $24.38 | $23.51 | $24.31 | $20.85 | 4,600,730 |
2018-06-28 | $24.19 | $24.46 | $23.50 | $23.69 | $20.31 | 4,202,210 |
2018-06-27 | $25.65 | $26.00 | $23.98 | $24.40 | $20.92 | 5,684,700 |
2018-06-26 | $24.80 | $25.68 | $24.75 | $25.38 | $21.76 | 3,895,370 |
2018-06-25 | $24.58 | $25.48 | $24.38 | $25.36 | $21.75 | 4,946,430 |
2018-06-22 | $23.85 | $24.50 | $23.14 | $24.47 | $20.98 | 3,283,120 |
2018-06-21 | $24.38 | $24.58 | $23.73 | $23.84 | $20.44 | 2,788,080 |
2018-06-20 | $23.50 | $24.77 | $23.50 | $24.47 | $20.98 | 4,118,290 |
2018-06-19 | $24.30 | $24.70 | $23.01 | $23.48 | $20.13 | 4,758,400 |
2018-06-18 | $24.83 | $24.83 | $24.83 | $24.83 | $21.29 | 0 |
2018-06-15 | $25.71 | $25.87 | $24.68 | $24.83 | $21.29 | 4,136,890 |
2018-06-14 | $26.15 | $26.65 | $25.45 | $25.68 | $22.02 | 4,770,570 |
2018-06-13 | $27.20 | $27.20 | $25.88 | $26.23 | $22.49 | 4,585,450 |
2018-06-12 | $26.71 | $27.33 | $26.22 | $27.26 | $23.38 | 5,357,450 |
2018-06-11 | $27.50 | $27.62 | $26.22 | $26.69 | $22.89 | 5,289,490 |
2018-06-08 | $28.12 | $28.82 | $27.66 | $28.25 | $23.80 | 5,045,700 |
2018-06-07 | $29.21 | $29.30 | $28.15 | $28.28 | $23.82 | 6,403,630 |
2018-06-06 | $28.98 | $29.97 | $28.21 | $29.62 | $24.95 | 12,189,280 |
2018-06-05 | $28.81 | $29.68 | $28.78 | $29.23 | $24.62 | 7,455,850 |
2018-06-04 | $29.61 | $29.80 | $28.20 | $29.12 | $24.53 | 10,794,690 |
2018-06-01 | $32.92 | $33.49 | $29.61 | $30.08 | $25.34 | 18,503,830 |
2018-05-31 | $31.12 | $32.90 | $29.70 | $32.90 | $27.71 | 15,830,260 |
2018-05-30 | $26.95 | $29.91 | $26.50 | $29.91 | $25.19 | 10,070,820 |
2018-05-29 | $26.36 | $27.95 | $26.18 | $27.19 | $22.90 | 7,746,720 |
2018-05-28 | $25.44 | $26.80 | $25.39 | $26.58 | $22.39 | 4,373,510 |
2018-05-25 | $25.40 | $25.78 | $25.21 | $25.41 | $21.40 | 2,099,930 |
2018-05-24 | $25.95 | $25.95 | $25.25 | $25.40 | $21.40 | 1,499,570 |
2018-05-23 | $26.39 | $26.65 | $25.64 | $25.88 | $21.80 | 2,475,940 |
2018-05-22 | $25.74 | $26.81 | $25.41 | $26.67 | $22.47 | 3,090,210 |
2018-05-21 | $26.08 | $26.21 | $25.67 | $26.03 | $21.93 | 2,048,860 |
2018-05-18 | $25.95 | $26.30 | $25.42 | $26.03 | $21.93 | 2,411,290 |
2018-05-17 | $26.46 | $27.30 | $25.56 | $26.07 | $21.96 | 3,306,640 |
2018-05-16 | $25.80 | $26.91 | $25.41 | $26.66 | $22.46 | 3,786,270 |
2018-05-15 | $25.05 | $26.10 | $24.91 | $25.98 | $21.88 | 2,538,120 |
2018-05-14 | $25.55 | $25.60 | $24.68 | $25.02 | $21.08 | 1,973,920 |
2018-05-11 | $25.15 | $25.66 | $24.94 | $25.55 | $21.52 | 2,198,740 |
2018-05-10 | $25.55 | $25.56 | $24.92 | $25.18 | $21.21 | 2,194,020 |
2018-05-09 | $24.30 | $25.74 | $24.25 | $25.50 | $21.48 | 3,443,790 |
2018-05-08 | $23.55 | $24.68 | $23.50 | $24.45 | $20.60 | 3,149,170 |
2018-05-07 | $23.13 | $23.75 | $23.13 | $23.63 | $19.90 | 2,002,720 |
2018-05-04 | $23.50 | $23.86 | $23.15 | $23.19 | $19.53 | 1,386,370 |
2018-05-03 | $22.97 | $23.84 | $22.80 | $23.60 | $19.88 | 2,704,900 |
2018-05-02 | $22.84 | $23.23 | $22.62 | $22.97 | $19.35 | 1,646,930 |
2018-05-01 | $22.97 | $22.97 | $22.97 | $22.97 | $19.35 | 0 |
2018-04-30 | $22.97 | $22.97 | $22.97 | $22.97 | $19.35 | 0 |
2018-04-27 | $24.04 | $24.05 | $22.09 | $22.97 | $19.35 | 5,757,110 |
2018-04-26 | $26.50 | $26.56 | $24.44 | $24.44 | $20.59 | 5,274,280 |
2018-04-25 | $27.01 | $27.45 | $26.79 | $27.15 | $22.87 | 1,167,230 |
2018-04-24 | $27.02 | $27.30 | $26.50 | $27.17 | $22.89 | 1,972,260 |
2018-04-23 | $26.77 | $27.58 | $26.50 | $27.01 | $22.75 | 3,175,820 |
2018-04-20 | $25.85 | $27.18 | $25.80 | $26.57 | $22.38 | 3,352,280 |
2018-04-19 | $25.58 | $26.50 | $25.30 | $26.01 | $21.91 | 1,717,180 |
2018-04-18 | $25.99 | $26.00 | $24.78 | $25.64 | $21.60 | 1,658,500 |
2018-04-17 | $25.96 | $26.80 | $25.62 | $25.72 | $21.67 | 2,085,540 |
2018-04-16 | $25.62 | $26.30 | $25.40 | $25.98 | $21.88 | 2,170,010 |
2018-04-13 | $26.00 | $26.96 | $25.61 | $25.73 | $21.67 | 2,438,460 |
2018-04-12 | $25.16 | $26.45 | $25.12 | $26.17 | $22.04 | 3,640,200 |
2018-04-11 | $25.77 | $25.77 | $24.78 | $25.36 | $21.36 | 2,322,340 |
2018-04-10 | $24.40 | $25.20 | $24.40 | $25.19 | $21.22 | 2,290,200 |
2018-04-09 | $23.99 | $24.65 | $23.65 | $24.39 | $20.55 | 1,489,190 |
2018-04-06 | $24.00 | $24.00 | $24.00 | $24.00 | $20.22 | 0 |
2018-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $20.22 | 0 |
2018-04-04 | $23.88 | $24.20 | $23.66 | $24.00 | $20.22 | 1,042,060 |
2018-04-03 | $24.02 | $24.04 | $23.45 | $23.60 | $19.88 | 1,959,680 |
2018-04-02 | $24.78 | $25.15 | $23.93 | $24.27 | $20.44 | 2,101,880 |
2018-03-30 | $24.20 | $24.70 | $23.88 | $24.68 | $20.79 | 1,739,740 |
2018-03-29 | $23.96 | $24.20 | $23.60 | $24.14 | $20.33 | 1,112,180 |
2018-03-28 | $23.91 | $24.40 | $23.58 | $23.70 | $19.96 | 1,523,130 |
2018-03-27 | $24.27 | $24.63 | $24.00 | $24.36 | $20.52 | 1,636,930 |
2018-03-26 | $23.50 | $24.39 | $22.51 | $24.10 | $20.30 | 1,639,190 |
2018-03-23 | $23.00 | $24.40 | $23.00 | $23.71 | $19.97 | 2,365,030 |
2018-03-22 | $24.28 | $25.12 | $24.28 | $24.66 | $20.77 | 1,431,240 |
2018-03-21 | $25.29 | $25.66 | $24.40 | $24.42 | $20.57 | 1,752,650 |
2018-03-20 | $25.10 | $26.08 | $24.90 | $25.27 | $21.29 | 1,728,140 |
2018-03-19 | $24.50 | $26.40 | $24.50 | $25.48 | $21.46 | 2,622,250 |
2018-03-16 | $24.21 | $26.18 | $24.21 | $25.57 | $21.54 | 3,647,070 |
2018-03-15 | $24.60 | $24.75 | $23.30 | $24.21 | $20.39 | 2,449,050 |
2018-03-14 | $24.53 | $24.97 | $24.38 | $24.69 | $20.80 | 1,440,160 |
2018-03-13 | $25.13 | $25.64 | $24.58 | $24.62 | $20.74 | 1,799,230 |
2018-03-12 | $24.78 | $25.25 | $24.49 | $25.13 | $21.17 | 2,321,050 |
2018-03-09 | $24.12 | $24.68 | $23.95 | $24.48 | $20.62 | 2,068,880 |
2018-03-08 | $24.01 | $24.37 | $23.69 | $24.05 | $20.26 | 2,447,390 |
2018-03-07 | $24.22 | $24.99 | $23.85 | $24.02 | $20.23 | 2,228,990 |
2018-03-06 | $23.61 | $24.98 | $23.51 | $24.50 | $20.64 | 4,554,930 |
2018-03-05 | $23.52 | $23.70 | $23.20 | $23.49 | $19.79 | 1,506,000 |
2018-03-02 | $23.14 | $24.00 | $23.01 | $23.61 | $19.89 | 3,150,870 |
2018-03-01 | $22.90 | $23.60 | $22.90 | $23.35 | $19.67 | 2,215,060 |
2018-02-28 | $22.20 | $23.50 | $21.91 | $23.20 | $19.54 | 3,437,890 |
2018-02-27 | $22.56 | $22.63 | $22.28 | $22.44 | $18.90 | 1,794,100 |
2018-02-26 | $22.55 | $22.76 | $22.24 | $22.58 | $19.02 | 2,232,420 |
2018-02-23 | $22.20 | $22.35 | $22.02 | $22.20 | $18.70 | 2,018,390 |
2018-02-22 | $21.91 | $22.34 | $21.90 | $22.19 | $18.69 | 2,300,890 |
2018-02-21 | $21.65 | $21.65 | $21.65 | $21.65 | $18.24 | 0 |
2018-02-20 | $21.65 | $21.65 | $21.65 | $21.65 | $18.24 | 0 |
2018-02-19 | $21.65 | $21.65 | $21.65 | $21.65 | $18.24 | 0 |
2018-02-16 | $21.65 | $21.65 | $21.65 | $21.65 | $18.24 | 0 |
2018-02-15 | $21.65 | $21.65 | $21.65 | $21.65 | $18.24 | 0 |
2018-02-14 | $21.23 | $21.84 | $20.81 | $21.65 | $18.24 | 2,886,300 |
2018-02-13 | $21.46 | $21.97 | $21.13 | $21.17 | $17.83 | 2,195,060 |
2018-02-12 | $21.10 | $21.80 | $20.88 | $21.44 | $18.06 | 2,338,070 |
2018-02-09 | $21.00 | $21.28 | $20.38 | $20.73 | $17.46 | 3,314,000 |
2018-02-08 | $21.03 | $21.68 | $21.03 | $21.55 | $18.15 | 2,486,440 |
2018-02-07 | $21.67 | $21.75 | $20.37 | $21.39 | $18.02 | 4,373,570 |
2018-02-06 | $21.88 | $22.34 | $20.85 | $20.88 | $17.59 | 4,842,830 |
2018-02-05 | $22.78 | $23.08 | $22.03 | $22.46 | $18.92 | 8,339,430 |
2018-02-02 | $24.39 | $24.48 | $22.50 | $23.35 | $19.67 | 9,358,460 |
2018-02-01 | $24.56 | $25.20 | $23.90 | $24.99 | $21.05 | 11,682,500 |
2018-01-31 | $26.00 | $26.47 | $24.75 | $24.78 | $20.87 | 17,443,900 |
2018-01-30 | $22.79 | $25.26 | $22.79 | $25.26 | $21.28 | 12,390,220 |
2018-01-29 | $22.65 | $23.20 | $22.53 | $22.96 | $19.34 | 2,621,220 |
2018-01-26 | $22.75 | $22.78 | $22.47 | $22.54 | $18.99 | 2,384,830 |
2018-01-25 | $23.30 | $23.57 | $22.80 | $22.82 | $19.22 | 3,621,610 |
2018-01-24 | $22.69 | $23.64 | $22.65 | $23.44 | $19.74 | 4,347,820 |
2018-01-23 | $22.67 | $22.91 | $22.45 | $22.64 | $19.07 | 2,290,170 |
2018-01-22 | $23.14 | $23.16 | $22.23 | $22.78 | $19.19 | 4,374,880 |
2018-01-19 | $23.86 | $24.40 | $23.20 | $23.28 | $19.61 | 4,728,970 |
2018-01-18 | $23.96 | $24.22 | $23.70 | $23.96 | $20.18 | 4,481,270 |
2018-01-17 | $23.52 | $24.18 | $23.32 | $23.92 | $20.15 | 5,559,360 |
2018-01-16 | $22.70 | $24.37 | $22.70 | $23.67 | $19.94 | 6,774,040 |
2018-01-15 | $23.36 | $23.40 | $22.61 | $22.69 | $19.11 | 3,620,050 |
2018-01-12 | $23.40 | $23.60 | $23.09 | $23.35 | $19.67 | 3,650,360 |
2018-01-11 | $22.75 | $23.55 | $22.71 | $23.45 | $19.75 | 4,230,120 |
2018-01-10 | $23.55 | $23.73 | $22.82 | $22.90 | $19.29 | 4,579,860 |
2018-01-09 | $23.47 | $24.26 | $23.38 | $23.70 | $19.96 | 6,191,510 |
2018-01-08 | $22.98 | $23.68 | $22.88 | $23.63 | $19.90 | 5,800,120 |
2018-01-05 | $22.97 | $23.24 | $22.89 | $22.96 | $19.34 | 3,164,530 |
2018-01-04 | $23.58 | $23.66 | $22.91 | $23.02 | $19.39 | 5,079,040 |
2018-01-03 | $23.86 | $23.94 | $23.51 | $23.60 | $19.88 | 6,881,980 |
2018-01-02 | $23.12 | $23.99 | $22.71 | $23.98 | $20.20 | 10,053,960 |
2018-01-01 | $23.11 | $23.11 | $23.11 | $23.11 | $19.47 | 0 |
2017-12-29 | $22.59 | $23.60 | $22.59 | $23.11 | $19.47 | 8,504,760 |
2017-12-28 | $22.01 | $23.50 | $21.85 | $22.85 | $19.25 | 9,376,060 |
2017-12-27 | $22.01 | $22.67 | $21.85 | $22.12 | $18.63 | 8,736,360 |
2017-12-26 | $21.05 | $22.47 | $21.05 | $22.12 | $18.63 | 9,753,600 |
2017-12-25 | $20.94 | $21.42 | $20.35 | $21.22 | $17.87 | 6,853,200 |
2017-12-22 | $21.20 | $21.50 | $21.05 | $21.09 | $17.77 | 3,963,900 |
2017-12-21 | $21.21 | $21.49 | $20.71 | $21.34 | $17.98 | 6,095,300 |
2017-12-20 | $22.04 | $22.27 | $21.42 | $21.44 | $18.06 | 4,753,180 |
2017-12-19 | $21.91 | $22.14 | $21.91 | $22.02 | $18.55 | 3,208,170 |
2017-12-18 | $22.31 | $22.35 | $21.82 | $21.93 | $18.47 | 3,697,390 |
2017-12-15 | $22.47 | $22.54 | $22.08 | $22.14 | $18.65 | 4,259,880 |
2017-12-14 | $22.23 | $22.88 | $22.02 | $22.45 | $18.91 | 5,521,440 |
2017-12-13 | $22.15 | $22.56 | $22.15 | $22.29 | $18.78 | 3,613,680 |
2017-12-12 | $23.23 | $23.30 | $22.15 | $22.20 | $18.70 | 7,111,040 |
2017-12-11 | $23.29 | $23.47 | $23.13 | $23.30 | $19.63 | 5,079,240 |
2017-12-08 | $22.87 | $23.60 | $22.85 | $23.39 | $19.70 | 7,275,210 |
2017-12-07 | $23.48 | $23.48 | $22.84 | $22.89 | $19.28 | 6,400,330 |
2017-12-06 | $23.14 | $23.85 | $22.96 | $23.64 | $19.91 | 8,506,440 |
2017-12-05 | $22.90 | $23.38 | $22.52 | $23.27 | $19.60 | 9,091,900 |
2017-12-04 | $24.62 | $24.66 | $22.82 | $22.94 | $19.32 | 12,457,380 |
2017-12-01 | $25.50 | $26.08 | $25.18 | $25.22 | $21.24 | 10,887,770 |
2017-11-30 | $25.00 | $26.25 | $24.65 | $25.95 | $21.86 | 15,389,250 |
2017-11-29 | $25.48 | $25.64 | $24.31 | $25.04 | $21.09 | 12,971,760 |
2017-11-28 | $25.70 | $26.37 | $25.57 | $25.79 | $21.72 | 11,451,000 |
2017-11-27 | $26.86 | $27.27 | $25.36 | $25.47 | $21.45 | 18,186,170 |
2017-11-24 | $30.66 | $30.66 | $27.80 | $28.02 | $23.60 | 26,336,910 |
2017-11-23 | $30.66 | $30.66 | $30.66 | $30.66 | $25.83 | 218,000 |
2017-11-22 | $27.87 | $27.87 | $27.87 | $27.87 | $23.48 | 24,350 |
2017-11-21 | $25.34 | $25.34 | $25.34 | $25.34 | $21.35 | 19,740 |
2017-11-20 | $19.20 | $23.04 | $19.20 | $23.04 | $19.41 | 40,460 |
Shanghai Shuixing Home Textile Company Ltd (603365) News Headlines
Recent Shanghai Shuixing Home Textile Company Ltd (603365) News
Similar Companies to Shanghai Shuixing Home Textile Company Ltd (603365) 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 | -- | -- | -- |