Qibu Company Ltd (603557) Exchange: SHG
Data as of July 11, 2025
$3.30 ($0.03) 0.92%
Qibu Company Ltd - Daily Information
Click for more stock information on Qibu Company Ltd.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $3.26 |
Previous Close | $3.30 |
High | $3.32 |
Low | $3.25 |
Adjusted Open | $3.26 |
Previous Adjusted Close | $3.30 |
Adjusted High | $3.32 |
Adjusted Low | $3.25 |
About Qibu Company Ltd (603557)
Invest in Qibu Company Ltd (603557)
Historical Stock Data for Qibu Company Ltd (603557)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $3.26 | $3.32 | $3.25 | $3.30 | $3.30 | 6,743,090 |
2025-07-08 | $3.25 | $3.31 | $3.21 | $3.27 | $3.27 | 12,764,810 |
2025-07-07 | $3.36 | $3.38 | $3.23 | $3.23 | $3.23 | 18,863,530 |
2025-07-04 | $3.47 | $3.48 | $3.38 | $3.40 | $3.40 | 9,102,600 |
2025-07-03 | $3.43 | $3.50 | $3.40 | $3.48 | $3.48 | 11,764,300 |
2025-07-02 | $3.44 | $3.49 | $3.38 | $3.40 | $3.40 | 13,121,080 |
2025-06-30 | $3.49 | $3.51 | $3.39 | $3.44 | $3.44 | 24,165,270 |
2025-06-27 | $3.41 | $3.53 | $3.36 | $3.53 | $3.53 | 23,267,210 |
2025-06-26 | $3.28 | $3.42 | $3.28 | $3.36 | $3.36 | 13,969,300 |
2025-06-25 | $3.28 | $3.35 | $3.24 | $3.32 | $3.32 | 11,636,500 |
2025-06-24 | $3.26 | $3.39 | $3.26 | $3.29 | $3.29 | 16,715,800 |
2025-06-23 | $3.22 | $3.27 | $3.13 | $3.26 | $3.26 | 15,311,630 |
2025-06-20 | $3.35 | $3.37 | $3.20 | $3.25 | $3.25 | 16,344,700 |
2025-06-19 | $3.46 | $3.49 | $3.31 | $3.33 | $3.33 | 15,509,310 |
2025-06-18 | $3.56 | $3.56 | $3.44 | $3.46 | $3.46 | 12,807,500 |
2025-06-17 | $3.58 | $3.70 | $3.56 | $3.58 | $3.58 | 16,862,200 |
2025-06-13 | $3.56 | $3.62 | $3.42 | $3.50 | $3.50 | 21,909,300 |
2025-06-12 | $3.66 | $3.72 | $3.54 | $3.60 | $3.60 | 15,563,370 |
2025-06-11 | $3.56 | $3.76 | $3.53 | $3.68 | $3.68 | 20,630,910 |
2025-06-10 | $3.58 | $3.69 | $3.53 | $3.61 | $3.61 | 32,604,250 |
2025-06-09 | $3.36 | $3.51 | $3.35 | $3.51 | $3.51 | 12,196,390 |
2025-06-06 | $3.34 | $3.47 | $3.28 | $3.34 | $3.34 | 25,619,870 |
2025-06-05 | $3.22 | $3.32 | $3.18 | $3.32 | $3.32 | 27,608,850 |
2025-06-04 | $3.01 | $3.16 | $2.99 | $3.16 | $3.16 | 22,630,770 |
2025-06-03 | $2.88 | $3.02 | $2.85 | $3.01 | $3.01 | 15,578,680 |
2025-05-30 | $3.05 | $3.05 | $2.92 | $2.96 | $2.96 | 20,666,900 |
2025-05-29 | $3.00 | $3.15 | $2.99 | $3.07 | $3.07 | 26,533,280 |
2025-05-28 | $2.95 | $3.02 | $2.94 | $3.00 | $3.00 | 7,917,890 |
2025-05-27 | $2.95 | $2.99 | $2.94 | $2.97 | $2.97 | 6,635,300 |
2025-05-26 | $2.96 | $2.98 | $2.84 | $2.94 | $2.94 | 9,479,300 |
2025-05-23 | $2.97 | $2.99 | $2.93 | $2.96 | $2.96 | 8,661,770 |
2025-05-22 | $2.96 | $3.01 | $2.93 | $2.96 | $2.96 | 15,557,200 |
2025-05-21 | $2.97 | $3.04 | $2.91 | $2.96 | $2.96 | 22,932,450 |
2025-05-20 | $3.00 | $3.05 | $2.97 | $3.00 | $3.00 | 17,815,010 |
2025-05-19 | $3.01 | $3.15 | $2.97 | $3.01 | $3.01 | 30,064,560 |
2025-05-16 | $2.90 | $3.08 | $2.90 | $3.01 | $3.01 | 22,066,610 |
2025-05-15 | $2.88 | $2.95 | $2.82 | $2.94 | $2.94 | 17,379,830 |
2025-05-14 | $2.94 | $3.04 | $2.86 | $2.88 | $2.88 | 29,549,140 |
2025-05-13 | $3.00 | $3.06 | $2.87 | $2.92 | $2.92 | 43,231,720 |
2025-05-12 | $2.81 | $2.91 | $2.73 | $2.91 | $2.91 | 24,044,840 |
2025-05-09 | $2.68 | $2.82 | $2.66 | $2.77 | $2.77 | 53,085,760 |
2025-05-08 | $2.69 | $2.69 | $2.65 | $2.69 | $2.69 | 56,071,040 |
2025-05-07 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 1,393,070 |
2025-05-06 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 464,770 |
2025-04-30 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,474,300 |
2025-04-29 | $2.22 | $2.29 | $2.20 | $2.21 | $2.21 | 8,107,690 |
2025-04-28 | $2.21 | $2.26 | $2.17 | $2.23 | $2.23 | 7,343,490 |
2025-04-25 | $2.16 | $2.26 | $2.15 | $2.21 | $2.21 | 9,868,080 |
2025-04-24 | $2.13 | $2.20 | $2.13 | $2.15 | $2.15 | 4,402,000 |
2025-04-23 | $2.15 | $2.18 | $2.11 | $2.13 | $2.13 | 8,177,580 |
2025-04-22 | $2.11 | $2.21 | $2.11 | $2.13 | $2.13 | 13,817,480 |
2025-04-21 | $2.32 | $2.34 | $2.18 | $2.18 | $2.18 | 19,046,800 |
2025-04-18 | $2.18 | $2.29 | $2.17 | $2.29 | $2.29 | 9,999,010 |
2025-04-17 | $2.17 | $2.21 | $2.16 | $2.18 | $2.18 | 2,396,760 |
2025-04-16 | $2.16 | $2.22 | $2.14 | $2.18 | $2.18 | 5,649,600 |
2025-04-15 | $2.13 | $2.19 | $2.11 | $2.17 | $2.17 | 4,728,640 |
2025-04-14 | $2.12 | $2.17 | $2.10 | $2.13 | $2.13 | 7,820,100 |
2025-04-11 | $1.99 | $2.09 | $1.99 | $2.09 | $2.09 | 9,720,360 |
2025-04-10 | $1.97 | $2.01 | $1.97 | $1.99 | $1.99 | 4,494,680 |
2025-04-09 | $1.96 | $1.98 | $1.89 | $1.96 | $1.96 | 8,895,390 |
2025-04-08 | $1.99 | $2.08 | $1.99 | $1.99 | $1.99 | 9,166,080 |
2025-04-07 | $2.12 | $2.14 | $2.09 | $2.09 | $2.09 | 3,786,300 |
2025-04-03 | $2.19 | $2.22 | $2.18 | $2.20 | $2.20 | 2,484,300 |
2025-04-02 | $2.19 | $2.24 | $2.18 | $2.19 | $2.19 | 3,515,600 |
2025-04-01 | $2.19 | $2.22 | $2.18 | $2.19 | $2.19 | 2,296,930 |
2025-03-31 | $2.25 | $2.25 | $2.16 | $2.19 | $2.19 | 3,048,210 |
2025-03-28 | $2.25 | $2.27 | $2.24 | $2.24 | $2.24 | 2,756,500 |
2025-03-27 | $2.27 | $2.28 | $2.24 | $2.25 | $2.25 | 3,470,760 |
2025-03-26 | $2.23 | $2.27 | $2.22 | $2.26 | $2.26 | 2,841,120 |
2025-03-25 | $2.23 | $2.25 | $2.20 | $2.23 | $2.23 | 4,294,770 |
2025-03-24 | $2.28 | $2.29 | $2.18 | $2.23 | $2.23 | 8,287,550 |
2025-03-21 | $2.32 | $2.33 | $2.28 | $2.29 | $2.29 | 5,187,640 |
2025-03-20 | $2.32 | $2.37 | $2.31 | $2.34 | $2.34 | 5,099,970 |
2025-03-19 | $2.36 | $2.41 | $2.30 | $2.33 | $2.33 | 8,534,480 |
2025-03-18 | $2.40 | $2.43 | $2.33 | $2.37 | $2.37 | 10,112,010 |
2025-03-17 | $2.31 | $2.43 | $2.31 | $2.39 | $2.39 | 15,600,140 |
2025-03-14 | $2.25 | $2.34 | $2.23 | $2.32 | $2.32 | 9,130,040 |
2025-03-13 | $2.24 | $2.27 | $2.21 | $2.24 | $2.24 | 6,020,810 |
2025-03-12 | $2.19 | $2.25 | $2.18 | $2.24 | $2.24 | 7,351,790 |
2025-03-11 | $2.17 | $2.20 | $2.16 | $2.19 | $2.19 | 3,165,440 |
2025-03-10 | $2.19 | $2.20 | $2.16 | $2.18 | $2.18 | 3,300,470 |
2025-03-07 | $2.18 | $2.22 | $2.17 | $2.18 | $2.18 | 6,199,430 |
2025-03-06 | $2.20 | $2.20 | $2.17 | $2.18 | $2.18 | 5,058,640 |
2025-03-05 | $2.14 | $2.21 | $2.14 | $2.20 | $2.20 | 9,482,460 |
2025-03-04 | $2.11 | $2.16 | $2.10 | $2.15 | $2.15 | 5,450,890 |
2025-03-03 | $2.14 | $2.16 | $2.09 | $2.12 | $2.12 | 6,221,590 |
2025-02-28 | $2.14 | $2.16 | $2.12 | $2.13 | $2.13 | 6,170,860 |
2025-02-27 | $2.14 | $2.15 | $2.11 | $2.15 | $2.15 | 6,697,010 |
2025-02-26 | $2.17 | $2.18 | $2.13 | $2.14 | $2.14 | 7,476,410 |
2025-02-25 | $2.20 | $2.21 | $2.16 | $2.17 | $2.17 | 8,263,670 |
2025-02-24 | $2.19 | $2.23 | $2.17 | $2.21 | $2.21 | 8,492,520 |
2025-02-20 | $2.12 | $2.21 | $2.11 | $2.19 | $2.19 | 10,048,970 |
2025-02-19 | $2.17 | $2.18 | $2.08 | $2.13 | $2.13 | 16,959,960 |
2025-02-18 | $2.20 | $2.21 | $2.16 | $2.19 | $2.19 | 7,912,950 |
2025-02-17 | $2.21 | $2.23 | $2.18 | $2.20 | $2.20 | 8,673,870 |
2025-02-14 | $2.19 | $2.21 | $2.17 | $2.21 | $2.21 | 7,703,390 |
2025-02-13 | $2.21 | $2.23 | $2.18 | $2.18 | $2.18 | 6,550,110 |
2025-02-12 | $2.23 | $2.24 | $2.19 | $2.20 | $2.20 | 6,818,360 |
2025-02-11 | $2.20 | $2.24 | $2.19 | $2.22 | $2.22 | 6,179,250 |
2025-02-10 | $2.20 | $2.20 | $2.17 | $2.20 | $2.20 | 8,024,400 |
2025-02-07 | $2.20 | $2.25 | $2.18 | $2.20 | $2.20 | 9,264,490 |
2025-02-06 | $2.16 | $2.22 | $2.16 | $2.20 | $2.20 | 9,536,740 |
2025-02-05 | $2.19 | $2.21 | $2.15 | $2.17 | $2.17 | 7,982,240 |
2025-01-27 | $2.10 | $2.20 | $2.08 | $2.17 | $2.17 | 13,192,880 |
2025-01-24 | $2.13 | $2.15 | $2.07 | $2.15 | $2.15 | 19,674,280 |
2025-01-23 | $2.10 | $2.11 | $2.04 | $2.05 | $2.05 | 7,063,210 |
2025-01-22 | $2.08 | $2.13 | $2.07 | $2.09 | $2.09 | 6,525,780 |
2025-01-21 | $2.15 | $2.16 | $2.07 | $2.09 | $2.09 | 10,124,630 |
2025-01-20 | $2.15 | $2.18 | $2.11 | $2.15 | $2.15 | 9,553,210 |
2025-01-17 | $2.16 | $2.18 | $2.14 | $2.15 | $2.15 | 10,360,090 |
2025-01-16 | $2.12 | $2.22 | $2.12 | $2.18 | $2.18 | 15,711,100 |
2025-01-15 | $2.11 | $2.20 | $2.10 | $2.12 | $2.12 | 14,130,250 |
2025-01-14 | $1.99 | $2.13 | $1.97 | $2.13 | $2.13 | 20,918,450 |
2025-01-13 | $2.07 | $2.07 | $2.03 | $2.03 | $2.03 | 11,525,610 |
2025-01-09 | $2.31 | $2.43 | $2.25 | $2.25 | $2.25 | 13,837,080 |
2025-01-08 | $2.26 | $2.32 | $2.17 | $2.31 | $2.31 | 13,624,810 |
2025-01-07 | $2.33 | $2.35 | $2.21 | $2.28 | $2.28 | 8,449,900 |
2025-01-06 | $2.40 | $2.40 | $2.26 | $2.33 | $2.33 | 5,588,660 |
2025-01-03 | $2.50 | $2.52 | $2.37 | $2.37 | $2.37 | 9,139,700 |
2025-01-02 | $2.44 | $2.54 | $2.41 | $2.49 | $2.49 | 8,787,400 |
2024-12-31 | $2.48 | $2.55 | $2.45 | $2.50 | $2.50 | 10,739,110 |
2024-12-30 | $2.54 | $2.65 | $2.48 | $2.48 | $2.48 | 21,232,980 |
2024-12-27 | $2.53 | $2.66 | $2.51 | $2.61 | $2.61 | 21,095,710 |
2024-12-26 | $2.55 | $2.60 | $2.39 | $2.53 | $2.53 | 11,286,910 |
2024-12-25 | $2.56 | $2.64 | $2.52 | $2.52 | $2.52 | 13,932,650 |
2024-12-24 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 10,164,840 |
2024-12-23 | $2.56 | $2.59 | $2.44 | $2.44 | $2.44 | 12,193,630 |
2024-12-20 | $2.66 | $2.73 | $2.56 | $2.57 | $2.57 | 14,772,100 |
2024-12-19 | $2.51 | $2.71 | $2.48 | $2.65 | $2.65 | 27,846,020 |
2024-12-18 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 2,003,670 |
2024-12-17 | $2.49 | $2.49 | $2.43 | $2.49 | $2.49 | 7,281,120 |
2024-12-16 | $2.27 | $2.37 | $2.26 | $2.37 | $2.37 | 20,385,580 |
2024-12-13 | $2.26 | $2.28 | $2.25 | $2.26 | $2.26 | 3,836,700 |
2024-12-12 | $2.26 | $2.27 | $2.25 | $2.27 | $2.27 | 4,948,400 |
2024-12-11 | $2.26 | $2.27 | $2.24 | $2.26 | $2.26 | 4,200,500 |
2024-12-10 | $2.30 | $2.31 | $2.26 | $2.26 | $2.26 | 7,754,210 |
2024-12-09 | $2.27 | $2.32 | $2.26 | $2.28 | $2.28 | 9,165,400 |
2024-12-06 | $2.29 | $2.30 | $2.27 | $2.28 | $2.28 | 5,042,600 |
2024-12-05 | $2.25 | $2.30 | $2.25 | $2.29 | $2.29 | 6,498,400 |
2024-12-04 | $2.25 | $2.26 | $2.24 | $2.25 | $2.25 | 3,647,500 |
2024-12-03 | $2.25 | $2.27 | $2.24 | $2.26 | $2.26 | 4,139,400 |
2024-12-02 | $2.29 | $2.29 | $2.23 | $2.25 | $2.25 | 8,381,300 |
2024-11-29 | $2.31 | $2.31 | $2.28 | $2.28 | $2.28 | 5,664,700 |
2024-11-28 | $2.33 | $2.33 | $2.29 | $2.31 | $2.31 | 4,447,400 |
2024-11-27 | $2.28 | $2.32 | $2.25 | $2.31 | $2.31 | 8,050,600 |
2024-11-26 | $2.27 | $2.30 | $2.25 | $2.27 | $2.27 | 4,120,100 |
2024-11-25 | $2.23 | $2.31 | $2.23 | $2.27 | $2.27 | 5,986,700 |
2024-11-22 | $2.29 | $2.29 | $2.22 | $2.24 | $2.24 | 6,782,500 |
2024-11-21 | $2.27 | $2.31 | $2.26 | $2.27 | $2.27 | 6,732,000 |
2024-11-20 | $2.27 | $2.35 | $2.27 | $2.27 | $2.27 | 10,286,250 |
2024-11-19 | $2.26 | $2.29 | $2.24 | $2.27 | $2.27 | 7,050,550 |
2024-11-18 | $2.24 | $2.35 | $2.18 | $2.23 | $2.23 | 10,980,980 |
2024-11-15 | $2.30 | $2.33 | $2.24 | $2.24 | $2.24 | 19,247,170 |
2024-11-14 | $2.29 | $2.38 | $2.23 | $2.36 | $2.36 | 25,974,600 |
2024-11-13 | $2.31 | $2.41 | $2.23 | $2.27 | $2.27 | 12,728,400 |
2024-11-12 | $2.34 | $2.43 | $2.30 | $2.33 | $2.33 | 11,033,880 |
2024-11-11 | $2.35 | $2.38 | $2.26 | $2.34 | $2.34 | 15,049,580 |
2024-11-08 | $2.22 | $2.32 | $2.22 | $2.32 | $2.32 | 18,334,450 |
2024-11-07 | $2.09 | $2.21 | $2.09 | $2.21 | $2.21 | 10,027,200 |
2024-11-06 | $2.06 | $2.11 | $2.05 | $2.10 | $2.10 | 7,134,200 |
2024-11-05 | $2.04 | $2.09 | $2.04 | $2.07 | $2.07 | 4,858,280 |
2024-11-04 | $2.03 | $2.08 | $2.01 | $2.04 | $2.04 | 4,325,000 |
2024-11-01 | $2.03 | $2.07 | $2.01 | $2.04 | $2.04 | 5,747,900 |
2024-10-31 | $2.14 | $2.14 | $2.02 | $2.03 | $2.03 | 11,963,100 |
2024-10-30 | $2.05 | $2.16 | $2.04 | $2.13 | $2.13 | 10,439,600 |
2024-10-29 | $2.14 | $2.19 | $2.07 | $2.09 | $2.09 | 16,022,000 |
2024-10-28 | $2.00 | $2.09 | $2.00 | $2.09 | $2.09 | 9,654,900 |
2024-10-25 | $1.97 | $1.99 | $1.94 | $1.99 | $1.99 | 5,296,900 |
2024-10-24 | $1.91 | $1.97 | $1.90 | $1.96 | $1.96 | 5,782,400 |
2024-10-23 | $1.91 | $1.92 | $1.89 | $1.91 | $1.91 | 3,413,290 |
2024-10-22 | $1.92 | $1.93 | $1.83 | $1.91 | $1.91 | 5,168,400 |
2024-10-21 | $1.94 | $1.95 | $1.91 | $1.92 | $1.92 | 4,867,700 |
2024-10-18 | $1.94 | $1.95 | $1.93 | $1.94 | $1.94 | 4,290,120 |
2024-10-17 | $1.95 | $1.97 | $1.94 | $1.94 | $1.94 | 2,418,300 |
2024-10-16 | $1.93 | $1.96 | $1.92 | $1.95 | $1.95 | 2,140,900 |
2024-10-15 | $1.94 | $1.94 | $1.93 | $1.93 | $1.93 | 3,145,000 |
2024-10-14 | $1.95 | $1.96 | $1.93 | $1.94 | $1.94 | 5,026,700 |
2024-10-11 | $1.93 | $1.98 | $1.93 | $1.95 | $1.95 | 4,506,500 |
2024-10-10 | $1.97 | $1.99 | $1.94 | $1.96 | $1.96 | 4,487,600 |
2024-10-09 | $1.96 | $2.00 | $1.93 | $1.96 | $1.96 | 9,636,360 |
2024-10-08 | $2.15 | $2.16 | $1.97 | $2.00 | $2.00 | 19,074,880 |
2024-09-30 | $1.99 | $2.10 | $1.97 | $2.07 | $2.07 | 14,020,710 |
2024-09-27 | $2.06 | $2.08 | $2.01 | $2.01 | $2.01 | 7,121,200 |
2024-09-26 | $2.06 | $2.10 | $2.05 | $2.07 | $2.07 | 6,316,100 |
2024-09-25 | $1.99 | $2.09 | $1.98 | $2.05 | $2.05 | 5,926,410 |
2024-09-24 | $1.96 | $2.01 | $1.96 | $1.99 | $1.99 | 2,642,900 |
2024-09-23 | $1.99 | $2.02 | $1.97 | $1.98 | $1.98 | 2,746,000 |
2024-09-20 | $2.02 | $2.07 | $1.99 | $2.00 | $2.00 | 3,367,600 |
2024-09-19 | $2.03 | $2.03 | $1.98 | $2.02 | $2.02 | 6,586,300 |
2024-09-18 | $1.93 | $2.04 | $1.93 | $2.04 | $2.04 | 10,042,300 |
2024-09-13 | $1.93 | $2.00 | $1.93 | $1.94 | $1.94 | 1,852,100 |
2024-09-12 | $1.90 | $1.99 | $1.90 | $1.95 | $1.95 | 2,528,700 |
2024-09-11 | $1.90 | $1.92 | $1.89 | $1.90 | $1.90 | 1,203,500 |
2024-09-10 | $1.89 | $1.92 | $1.88 | $1.91 | $1.91 | 1,512,400 |
2024-09-09 | $1.94 | $1.94 | $1.88 | $1.91 | $1.91 | 2,166,600 |
2024-09-06 | $1.93 | $1.99 | $1.91 | $1.94 | $1.94 | 4,063,900 |
2024-09-05 | $1.96 | $2.05 | $1.93 | $1.94 | $1.94 | 6,830,600 |
2024-09-04 | $1.86 | $1.96 | $1.85 | $1.96 | $1.96 | 5,601,550 |
2024-09-03 | $1.84 | $1.87 | $1.84 | $1.87 | $1.87 | 1,386,450 |
2024-09-02 | $1.84 | $1.88 | $1.83 | $1.85 | $1.85 | 2,505,200 |
2024-08-30 | $1.83 | $1.86 | $1.83 | $1.85 | $1.85 | 1,426,300 |
2024-08-29 | $1.84 | $1.87 | $1.84 | $1.85 | $1.85 | 1,090,000 |
2024-08-28 | $1.84 | $1.87 | $1.83 | $1.86 | $1.86 | 1,066,500 |
2024-08-27 | $1.85 | $1.87 | $1.84 | $1.85 | $1.85 | 801,600 |
2024-08-26 | $1.87 | $1.87 | $1.85 | $1.85 | $1.85 | 435,200 |
2024-08-23 | $1.89 | $1.89 | $1.84 | $1.85 | $1.85 | 1,056,100 |
2024-08-22 | $1.89 | $1.89 | $1.87 | $1.88 | $1.88 | 833,500 |
2024-08-21 | $1.88 | $1.89 | $1.86 | $1.89 | $1.89 | 822,700 |
2024-08-20 | $1.94 | $1.97 | $1.88 | $1.88 | $1.88 | 2,003,580 |
2024-08-19 | $1.89 | $1.91 | $1.86 | $1.91 | $1.91 | 3,373,100 |
2024-08-16 | $1.88 | $1.89 | $1.85 | $1.88 | $1.88 | 2,031,180 |
2024-08-15 | $1.87 | $1.89 | $1.86 | $1.87 | $1.87 | 1,079,400 |
2024-08-14 | $1.88 | $1.89 | $1.87 | $1.88 | $1.88 | 728,680 |
2024-08-13 | $1.89 | $1.89 | $1.86 | $1.88 | $1.88 | 409,290 |
2024-08-12 | $1.90 | $1.90 | $1.86 | $1.89 | $1.89 | 712,300 |
2024-08-09 | $1.88 | $1.89 | $1.86 | $1.89 | $1.89 | 1,382,900 |
2024-08-08 | $1.87 | $1.88 | $1.86 | $1.87 | $1.87 | 614,100 |
2024-08-07 | $1.85 | $1.88 | $1.85 | $1.87 | $1.87 | 587,300 |
2024-08-06 | $1.86 | $1.88 | $1.85 | $1.86 | $1.86 | 1,272,870 |
2024-08-05 | $1.85 | $1.88 | $1.85 | $1.88 | $1.88 | 1,145,700 |
2024-08-02 | $1.92 | $1.92 | $1.85 | $1.88 | $1.88 | 2,969,300 |
2024-08-01 | $1.88 | $1.94 | $1.86 | $1.91 | $1.91 | 4,192,500 |
2024-07-31 | $1.85 | $1.89 | $1.85 | $1.87 | $1.87 | 1,370,400 |
2024-07-30 | $1.87 | $1.89 | $1.84 | $1.89 | $1.89 | 1,905,000 |
2024-07-29 | $1.91 | $1.92 | $1.87 | $1.88 | $1.88 | 1,453,700 |
2024-07-26 | $1.86 | $1.92 | $1.85 | $1.91 | $1.91 | 1,765,000 |
2024-07-25 | $1.88 | $1.88 | $1.85 | $1.86 | $1.86 | 1,325,900 |
2024-07-24 | $1.85 | $1.89 | $1.85 | $1.86 | $1.86 | 2,043,200 |
2024-07-23 | $1.85 | $1.90 | $1.84 | $1.89 | $1.89 | 3,023,980 |
2024-07-22 | $1.83 | $1.85 | $1.82 | $1.85 | $1.85 | 1,832,300 |
2024-07-19 | $1.79 | $1.82 | $1.79 | $1.82 | $1.82 | 1,213,960 |
2024-07-18 | $1.81 | $1.82 | $1.77 | $1.79 | $1.79 | 2,160,890 |
2024-07-17 | $1.77 | $1.84 | $1.77 | $1.82 | $1.82 | 2,672,070 |
2024-07-16 | $1.76 | $1.80 | $1.76 | $1.79 | $1.79 | 1,480,400 |
2024-07-15 | $1.77 | $1.81 | $1.76 | $1.79 | $1.79 | 2,191,580 |
2024-07-12 | $1.83 | $1.83 | $1.74 | $1.76 | $1.76 | 3,152,300 |
2024-07-11 | $1.82 | $1.83 | $1.77 | $1.83 | $1.83 | 2,523,230 |
2024-07-10 | $1.86 | $1.86 | $1.78 | $1.81 | $1.81 | 2,044,830 |
2024-07-09 | $1.87 | $1.87 | $1.80 | $1.83 | $1.83 | 2,971,080 |
2024-07-08 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 1,396,530 |
2024-07-05 | $1.86 | $1.90 | $1.86 | $1.89 | $1.89 | 1,317,300 |
2024-07-04 | $1.92 | $1.92 | $1.87 | $1.89 | $1.89 | 1,639,500 |
2024-07-03 | $1.90 | $1.92 | $1.87 | $1.91 | $1.91 | 2,509,000 |
2024-07-02 | $1.84 | $1.88 | $1.82 | $1.88 | $1.88 | 2,081,500 |
2024-07-01 | $1.87 | $1.87 | $1.79 | $1.83 | $1.83 | 1,858,700 |
2024-06-28 | $1.88 | $1.91 | $1.86 | $1.87 | $1.87 | 2,288,700 |
2024-06-27 | $1.93 | $1.93 | $1.87 | $1.91 | $1.91 | 2,376,570 |
2024-06-26 | $1.96 | $1.96 | $1.85 | $1.92 | $1.92 | 6,260,180 |
2024-06-25 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 1,225,270 |
2024-06-24 | $1.81 | $1.81 | $1.74 | $1.78 | $1.78 | 1,815,400 |
2024-06-21 | $1.78 | $1.81 | $1.78 | $1.79 | $1.79 | 1,014,630 |
2024-06-20 | $1.76 | $1.81 | $1.74 | $1.78 | $1.78 | 2,187,700 |
2024-06-19 | $1.85 | $1.87 | $1.78 | $1.78 | $1.78 | 2,340,100 |
2024-06-18 | $1.86 | $1.86 | $1.82 | $1.85 | $1.85 | 1,430,700 |
2024-06-17 | $1.82 | $1.86 | $1.82 | $1.82 | $1.82 | 2,190,270 |
2024-06-14 | $1.83 | $1.84 | $1.78 | $1.82 | $1.82 | 2,400,410 |
2024-06-13 | $1.77 | $1.85 | $1.75 | $1.84 | $1.84 | 2,366,800 |
2024-06-12 | $1.72 | $1.79 | $1.71 | $1.78 | $1.78 | 3,138,700 |
2024-06-11 | $1.69 | $1.72 | $1.68 | $1.71 | $1.71 | 3,349,200 |
2024-06-07 | $1.65 | $1.72 | $1.65 | $1.69 | $1.69 | 2,458,800 |
2024-06-06 | $1.71 | $1.73 | $1.65 | $1.65 | $1.65 | 4,639,300 |
2024-06-05 | $1.74 | $1.80 | $1.70 | $1.71 | $1.71 | 3,915,200 |
2024-06-04 | $1.70 | $1.77 | $1.67 | $1.74 | $1.74 | 6,198,100 |
2024-06-03 | $1.86 | $1.88 | $1.76 | $1.76 | $1.76 | 5,480,700 |
2024-05-31 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 1,675,500 |
2024-05-30 | $1.89 | $1.91 | $1.86 | $1.86 | $1.86 | 2,399,800 |
2024-05-29 | $1.87 | $1.92 | $1.83 | $1.88 | $1.88 | 1,936,100 |
2024-05-28 | $1.94 | $1.97 | $1.86 | $1.90 | $1.90 | 3,327,900 |
2024-05-27 | $1.88 | $1.96 | $1.82 | $1.94 | $1.94 | 5,135,200 |
2024-05-24 | $1.99 | $1.99 | $1.89 | $1.91 | $1.91 | 6,378,100 |
2024-05-23 | $2.02 | $2.03 | $1.98 | $1.99 | $1.99 | 4,069,300 |
2024-05-22 | $2.00 | $2.04 | $1.96 | $2.01 | $2.01 | 3,812,480 |
2024-05-21 | $2.00 | $2.10 | $1.97 | $1.97 | $1.97 | 8,770,880 |
2024-05-20 | $1.93 | $2.02 | $1.93 | $2.02 | $2.02 | 9,725,080 |
2024-05-17 | $1.85 | $1.94 | $1.85 | $1.92 | $1.92 | 3,950,900 |
2024-05-16 | $1.89 | $1.90 | $1.85 | $1.86 | $1.86 | 6,222,300 |
2024-05-15 | $1.79 | $1.89 | $1.79 | $1.89 | $1.89 | 5,764,290 |
2024-05-14 | $1.73 | $1.81 | $1.72 | $1.80 | $1.80 | 3,713,700 |
2024-05-13 | $1.74 | $1.78 | $1.72 | $1.73 | $1.73 | 3,083,000 |
2024-05-10 | $1.76 | $1.80 | $1.72 | $1.76 | $1.76 | 4,776,400 |
2024-05-09 | $1.77 | $1.83 | $1.72 | $1.75 | $1.75 | 8,588,900 |
2024-05-08 | $1.66 | $1.75 | $1.66 | $1.75 | $1.75 | 7,511,000 |
2024-05-07 | $1.68 | $1.70 | $1.64 | $1.67 | $1.67 | 5,783,800 |
2024-05-06 | $1.60 | $1.69 | $1.57 | $1.69 | $1.69 | 8,817,000 |
2024-04-30 | $1.62 | $1.68 | $1.61 | $1.61 | $1.61 | 5,610,200 |
2024-04-29 | $1.69 | $1.70 | $1.59 | $1.62 | $1.62 | 8,530,400 |
2024-04-26 | $1.72 | $1.72 | $1.60 | $1.65 | $1.65 | 9,048,770 |
2024-04-25 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 1,060,200 |
2024-04-24 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 2,207,180 |
2024-04-23 | $1.46 | $1.51 | $1.46 | $1.49 | $1.49 | 1,848,500 |
2024-04-22 | $1.52 | $1.54 | $1.44 | $1.48 | $1.48 | 4,772,200 |
2024-04-19 | $1.45 | $1.52 | $1.44 | $1.52 | $1.52 | 4,527,200 |
2024-04-18 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 5,715,000 |
2024-04-17 | $1.34 | $1.42 | $1.34 | $1.38 | $1.38 | 6,999,270 |
2024-04-16 | $1.43 | $1.46 | $1.41 | $1.41 | $1.41 | 5,010,700 |
2024-04-15 | $1.50 | $1.51 | $1.48 | $1.48 | $1.48 | 7,348,200 |
2024-04-12 | $1.48 | $1.56 | $1.48 | $1.56 | $1.56 | 6,779,500 |
2024-04-11 | $1.46 | $1.50 | $1.45 | $1.49 | $1.49 | 2,826,790 |
2024-04-10 | $1.50 | $1.51 | $1.44 | $1.46 | $1.46 | 4,907,890 |
2024-04-09 | $1.49 | $1.52 | $1.48 | $1.51 | $1.51 | 3,235,970 |
2024-04-08 | $1.47 | $1.53 | $1.46 | $1.49 | $1.49 | 4,698,100 |
2024-04-03 | $1.51 | $1.51 | $1.47 | $1.49 | $1.49 | 2,968,000 |
2024-04-02 | $1.48 | $1.53 | $1.46 | $1.51 | $1.51 | 5,922,360 |
2024-04-01 | $1.48 | $1.50 | $1.47 | $1.49 | $1.49 | 4,077,460 |
2024-03-29 | $1.45 | $1.49 | $1.45 | $1.48 | $1.48 | 3,422,000 |
2024-03-28 | $1.42 | $1.47 | $1.40 | $1.45 | $1.45 | 4,184,130 |
2024-03-27 | $1.48 | $1.49 | $1.44 | $1.45 | $1.45 | 4,330,700 |
2024-03-26 | $1.54 | $1.57 | $1.45 | $1.47 | $1.47 | 7,969,900 |
2024-03-25 | $1.59 | $1.60 | $1.52 | $1.53 | $1.53 | 4,952,660 |
2024-03-22 | $1.63 | $1.65 | $1.57 | $1.58 | $1.58 | 7,348,940 |
2024-03-21 | $1.62 | $1.67 | $1.62 | $1.64 | $1.64 | 5,557,600 |
2024-03-20 | $1.60 | $1.64 | $1.60 | $1.61 | $1.61 | 4,625,100 |
2024-03-19 | $1.59 | $1.64 | $1.58 | $1.61 | $1.61 | 6,669,900 |
2024-03-18 | $1.63 | $1.65 | $1.58 | $1.60 | $1.60 | 8,952,410 |
2024-03-15 | $1.63 | $1.66 | $1.60 | $1.65 | $1.65 | 11,140,400 |
2024-03-14 | $1.55 | $1.63 | $1.54 | $1.63 | $1.63 | 16,008,440 |
2024-03-13 | $1.59 | $1.60 | $1.54 | $1.55 | $1.55 | 5,273,300 |
2024-03-12 | $1.61 | $1.61 | $1.54 | $1.59 | $1.59 | 9,567,200 |
2024-03-11 | $1.60 | $1.60 | $1.52 | $1.60 | $1.60 | 10,826,740 |
2024-03-08 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 2,275,600 |
2024-03-07 | $1.45 | $1.49 | $1.44 | $1.45 | $1.45 | 7,175,100 |
2024-03-06 | $1.46 | $1.48 | $1.43 | $1.46 | $1.46 | 9,163,600 |
2024-03-05 | $1.35 | $1.46 | $1.34 | $1.46 | $1.46 | 13,151,300 |
2024-03-04 | $1.45 | $1.47 | $1.39 | $1.39 | $1.39 | 6,449,400 |
2024-03-01 | $1.50 | $1.52 | $1.45 | $1.46 | $1.46 | 7,784,500 |
2024-02-29 | $1.45 | $1.53 | $1.45 | $1.53 | $1.53 | 8,254,940 |
2024-02-28 | $1.59 | $1.67 | $1.53 | $1.53 | $1.53 | 11,726,000 |
2024-02-27 | $1.57 | $1.62 | $1.55 | $1.61 | $1.61 | 6,578,800 |
2024-02-26 | $1.56 | $1.64 | $1.55 | $1.58 | $1.58 | 6,781,300 |
2024-02-23 | $1.52 | $1.58 | $1.51 | $1.58 | $1.58 | 8,350,970 |
2024-02-22 | $1.45 | $1.54 | $1.44 | $1.52 | $1.52 | 10,973,200 |
2024-02-21 | $1.45 | $1.52 | $1.44 | $1.47 | $1.47 | 11,949,720 |
2024-02-20 | $1.35 | $1.45 | $1.35 | $1.45 | $1.45 | 12,197,500 |
2024-02-19 | $1.28 | $1.38 | $1.27 | $1.38 | $1.38 | 11,859,740 |
2024-02-08 | $1.26 | $1.32 | $1.26 | $1.31 | $1.31 | 14,430,000 |
2024-02-07 | $1.37 | $1.41 | $1.33 | $1.33 | $1.33 | 9,834,300 |
2024-02-06 | $1.40 | $1.44 | $1.40 | $1.40 | $1.40 | 5,894,200 |
2024-02-05 | $1.49 | $1.54 | $1.47 | $1.47 | $1.47 | 3,400,900 |
2024-02-02 | $1.64 | $1.66 | $1.55 | $1.55 | $1.55 | 8,500,890 |
2024-02-01 | $1.64 | $1.67 | $1.57 | $1.63 | $1.63 | 6,287,400 |
2024-01-31 | $1.70 | $1.77 | $1.65 | $1.65 | $1.65 | 7,295,900 |
2024-01-30 | $1.80 | $1.82 | $1.74 | $1.74 | $1.74 | 3,681,700 |
2024-01-29 | $1.92 | $1.93 | $1.83 | $1.83 | $1.83 | 3,929,600 |
2024-01-26 | $1.93 | $1.97 | $1.92 | $1.93 | $1.93 | 3,034,100 |
2024-01-25 | $1.92 | $1.96 | $1.90 | $1.94 | $1.94 | 4,797,400 |
2024-01-24 | $1.90 | $1.94 | $1.86 | $1.92 | $1.92 | 4,508,900 |
2024-01-23 | $1.85 | $1.92 | $1.81 | $1.91 | $1.91 | 4,407,100 |
2024-01-22 | $1.95 | $2.00 | $1.86 | $1.88 | $1.88 | 5,866,500 |
2024-01-19 | $1.97 | $1.98 | $1.94 | $1.94 | $1.94 | 4,447,930 |
2024-01-18 | $2.02 | $2.02 | $1.92 | $1.97 | $1.97 | 8,246,440 |
2024-01-17 | $2.09 | $2.10 | $2.01 | $2.01 | $2.01 | 7,640,600 |
2024-01-16 | $2.11 | $2.15 | $2.07 | $2.10 | $2.10 | 5,197,700 |
2024-01-15 | $2.12 | $2.14 | $2.06 | $2.12 | $2.12 | 5,976,820 |
2024-01-12 | $2.24 | $2.25 | $2.12 | $2.14 | $2.14 | 6,386,200 |
2024-01-11 | $2.21 | $2.24 | $2.19 | $2.23 | $2.23 | 2,618,050 |
2024-01-10 | $2.23 | $2.24 | $2.19 | $2.21 | $2.21 | 2,747,700 |
2024-01-09 | $2.22 | $2.25 | $2.20 | $2.22 | $2.22 | 4,583,050 |
2024-01-08 | $2.28 | $2.29 | $2.18 | $2.22 | $2.22 | 6,013,180 |
2024-01-05 | $2.34 | $2.34 | $2.23 | $2.26 | $2.26 | 9,154,300 |
2024-01-04 | $2.27 | $2.33 | $2.26 | $2.31 | $2.31 | 9,984,930 |
2024-01-03 | $2.27 | $2.33 | $2.25 | $2.28 | $2.28 | 13,567,770 |
2024-01-02 | $2.20 | $2.31 | $2.19 | $2.30 | $2.30 | 16,591,140 |
2024-01-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
2023-12-29 | $2.18 | $2.20 | $2.17 | $2.20 | $2.20 | 6,212,700 |
2023-12-28 | $2.17 | $2.23 | $2.10 | $2.19 | $2.19 | 8,892,900 |
2023-12-27 | $2.15 | $2.17 | $2.15 | $2.16 | $2.16 | 2,425,600 |
2023-12-26 | $2.12 | $2.19 | $2.12 | $2.16 | $2.16 | 3,343,300 |
2023-12-25 | $2.13 | $2.14 | $2.12 | $2.13 | $2.13 | 1,122,700 |
2023-12-22 | $2.14 | $2.15 | $2.12 | $2.12 | $2.12 | 1,916,400 |
2023-12-21 | $2.13 | $2.16 | $2.12 | $2.15 | $2.15 | 2,097,900 |
2023-12-20 | $2.15 | $2.17 | $2.13 | $2.14 | $2.14 | 2,302,700 |
2023-12-19 | $2.10 | $2.15 | $2.10 | $2.14 | $2.14 | 2,143,060 |
2023-12-18 | $2.12 | $2.14 | $2.11 | $2.11 | $2.11 | 3,326,200 |
2023-12-14 | $2.29 | $2.30 | $2.27 | $2.28 | $2.28 | 2,132,500 |
2023-12-13 | $2.28 | $2.32 | $2.27 | $2.29 | $2.29 | 2,128,500 |
2023-12-12 | $2.28 | $2.29 | $2.27 | $2.28 | $2.28 | 2,013,700 |
2023-12-11 | $2.28 | $2.31 | $2.26 | $2.29 | $2.29 | 2,380,900 |
2023-12-08 | $2.31 | $2.32 | $2.28 | $2.28 | $2.28 | 4,413,800 |
2023-12-07 | $2.34 | $2.35 | $2.29 | $2.30 | $2.30 | 4,761,700 |
2023-12-06 | $2.38 | $2.39 | $2.32 | $2.35 | $2.35 | 6,692,700 |
2023-12-05 | $2.41 | $2.49 | $2.37 | $2.40 | $2.40 | 12,488,150 |
2023-12-04 | $2.31 | $2.38 | $2.31 | $2.38 | $2.38 | 6,140,750 |
2023-12-01 | $2.31 | $2.31 | $2.26 | $2.27 | $2.27 | 6,015,300 |
2023-11-30 | $2.25 | $2.34 | $2.22 | $2.29 | $2.29 | 11,127,490 |
2023-11-29 | $2.30 | $2.30 | $2.24 | $2.28 | $2.28 | 12,165,960 |
2023-11-28 | $2.28 | $2.38 | $2.19 | $2.19 | $2.19 | 8,025,000 |
2023-11-27 | $2.25 | $2.31 | $2.22 | $2.31 | $2.31 | 6,690,800 |
2023-11-24 | $2.24 | $2.32 | $2.24 | $2.25 | $2.25 | 6,857,000 |
2023-11-23 | $2.22 | $2.26 | $2.22 | $2.25 | $2.25 | 3,412,400 |
2023-11-22 | $2.21 | $2.26 | $2.21 | $2.22 | $2.22 | 4,160,900 |
2023-11-21 | $2.25 | $2.25 | $2.22 | $2.22 | $2.22 | 4,668,800 |
2023-11-20 | $2.21 | $2.26 | $2.18 | $2.25 | $2.25 | 5,267,300 |
2023-11-17 | $2.15 | $2.22 | $2.15 | $2.21 | $2.21 | 5,016,200 |
2023-11-16 | $2.17 | $2.18 | $2.15 | $2.16 | $2.16 | 2,391,000 |
2023-11-15 | $2.17 | $2.19 | $2.16 | $2.17 | $2.17 | 4,489,500 |
2023-11-14 | $2.17 | $2.19 | $2.15 | $2.17 | $2.17 | 3,837,100 |
2023-11-13 | $2.15 | $2.18 | $2.13 | $2.17 | $2.17 | 3,930,600 |
2023-11-10 | $2.17 | $2.17 | $2.10 | $2.15 | $2.15 | 5,782,100 |
2023-11-09 | $2.22 | $2.23 | $2.18 | $2.18 | $2.18 | 4,764,300 |
2023-11-08 | $2.26 | $2.26 | $2.23 | $2.23 | $2.23 | 3,615,700 |
2023-11-07 | $2.27 | $2.27 | $2.24 | $2.26 | $2.26 | 4,703,600 |
2023-11-06 | $2.25 | $2.27 | $2.24 | $2.26 | $2.26 | 2,810,500 |
2023-11-03 | $2.25 | $2.28 | $2.23 | $2.24 | $2.24 | 3,626,900 |
2023-11-02 | $2.23 | $2.27 | $2.23 | $2.26 | $2.26 | 3,343,300 |
2023-11-01 | $2.23 | $2.26 | $2.21 | $2.23 | $2.23 | 3,329,770 |
2023-10-31 | $2.23 | $2.25 | $2.21 | $2.24 | $2.24 | 4,537,500 |
2023-10-30 | $2.21 | $2.25 | $2.20 | $2.23 | $2.23 | 2,820,200 |
2023-10-27 | $2.19 | $2.25 | $2.18 | $2.21 | $2.21 | 4,094,780 |
2023-10-26 | $2.22 | $2.22 | $2.16 | $2.20 | $2.20 | 3,721,300 |
2023-10-25 | $2.21 | $2.25 | $2.20 | $2.23 | $2.23 | 3,556,280 |
2023-10-24 | $2.17 | $2.22 | $2.15 | $2.22 | $2.22 | 3,681,380 |
2023-10-23 | $2.29 | $2.29 | $2.19 | $2.19 | $2.19 | 5,195,300 |
2023-10-20 | $2.27 | $2.32 | $2.27 | $2.30 | $2.30 | 3,090,180 |
2023-10-19 | $2.30 | $2.34 | $2.28 | $2.29 | $2.29 | 6,080,900 |
2023-10-18 | $2.43 | $2.43 | $2.38 | $2.38 | $2.38 | 4,935,200 |
2023-10-17 | $2.54 | $2.54 | $2.49 | $2.51 | $2.51 | 3,569,600 |
2023-10-16 | $2.48 | $2.56 | $2.46 | $2.54 | $2.54 | 6,797,200 |
2023-10-13 | $2.48 | $2.50 | $2.46 | $2.48 | $2.48 | 2,447,700 |
2023-10-12 | $2.48 | $2.49 | $2.47 | $2.48 | $2.48 | 1,907,600 |
2023-10-11 | $2.48 | $2.50 | $2.44 | $2.48 | $2.48 | 2,731,500 |
2023-10-10 | $2.46 | $2.49 | $2.46 | $2.48 | $2.48 | 2,319,100 |
2023-10-09 | $2.46 | $2.49 | $2.45 | $2.46 | $2.46 | 3,416,500 |
2023-09-28 | $2.42 | $2.46 | $2.41 | $2.46 | $2.46 | 3,076,200 |
2023-09-27 | $2.45 | $2.46 | $2.42 | $2.42 | $2.42 | 4,077,000 |
2023-09-26 | $2.45 | $2.47 | $2.42 | $2.46 | $2.46 | 3,135,800 |
2023-09-25 | $2.55 | $2.56 | $2.44 | $2.45 | $2.45 | 6,778,200 |
2023-09-22 | $2.55 | $2.66 | $2.54 | $2.56 | $2.56 | 6,519,600 |
2023-09-21 | $2.58 | $2.60 | $2.53 | $2.57 | $2.57 | 7,739,790 |
2023-09-20 | $2.54 | $2.67 | $2.53 | $2.60 | $2.60 | 13,214,000 |
2023-09-19 | $2.54 | $2.54 | $2.49 | $2.54 | $2.54 | 3,749,100 |
2023-09-18 | $2.49 | $2.56 | $2.47 | $2.54 | $2.54 | 5,367,600 |
2023-09-15 | $2.47 | $2.50 | $2.45 | $2.50 | $2.50 | 2,699,400 |
2023-09-14 | $2.46 | $2.48 | $2.45 | $2.46 | $2.46 | 2,032,800 |
2023-09-13 | $2.48 | $2.51 | $2.45 | $2.47 | $2.47 | 2,768,800 |
2023-09-12 | $2.49 | $2.51 | $2.47 | $2.47 | $2.47 | 2,343,800 |
2023-09-11 | $2.44 | $2.52 | $2.43 | $2.50 | $2.50 | 3,604,300 |
2023-09-08 | $2.44 | $2.46 | $2.42 | $2.44 | $2.44 | 1,988,200 |
2023-09-07 | $2.46 | $2.46 | $2.40 | $2.41 | $2.41 | 3,616,100 |
2023-09-06 | $2.46 | $2.50 | $2.44 | $2.46 | $2.46 | 2,646,470 |
2023-09-05 | $2.51 | $2.52 | $2.46 | $2.47 | $2.47 | 2,905,500 |
2023-09-04 | $2.50 | $2.53 | $2.50 | $2.52 | $2.52 | 2,528,600 |
2023-09-01 | $2.46 | $2.51 | $2.45 | $2.50 | $2.50 | 3,468,500 |
2023-08-31 | $2.46 | $2.49 | $2.43 | $2.46 | $2.46 | 2,559,600 |
2023-08-30 | $2.44 | $2.52 | $2.43 | $2.48 | $2.48 | 4,764,400 |
2023-08-29 | $2.38 | $2.45 | $2.38 | $2.45 | $2.45 | 4,885,970 |
2023-08-28 | $2.50 | $2.50 | $2.38 | $2.40 | $2.40 | 4,682,100 |
2023-08-25 | $2.37 | $2.40 | $2.35 | $2.40 | $2.40 | 3,039,100 |
2023-08-24 | $2.40 | $2.41 | $2.33 | $2.39 | $2.39 | 3,095,000 |
2023-08-23 | $2.48 | $2.50 | $2.38 | $2.38 | $2.38 | 5,664,600 |
2023-08-22 | $2.57 | $2.59 | $2.46 | $2.50 | $2.50 | 5,997,670 |
2023-08-21 | $2.55 | $2.61 | $2.54 | $2.58 | $2.58 | 5,048,800 |
2023-08-18 | $2.55 | $2.62 | $2.55 | $2.55 | $2.55 | 4,926,300 |
2023-08-17 | $2.55 | $2.57 | $2.51 | $2.55 | $2.55 | 4,080,900 |
2023-08-16 | $2.49 | $2.61 | $2.47 | $2.56 | $2.56 | 8,373,500 |
2023-08-15 | $2.46 | $2.50 | $2.45 | $2.49 | $2.49 | 2,381,900 |
2023-08-14 | $2.46 | $2.47 | $2.43 | $2.46 | $2.46 | 2,415,200 |
2023-08-11 | $2.53 | $2.53 | $2.43 | $2.47 | $2.47 | 4,517,200 |
2023-08-10 | $2.49 | $2.57 | $2.49 | $2.53 | $2.53 | 4,791,500 |
2023-08-09 | $2.51 | $2.52 | $2.49 | $2.49 | $2.49 | 2,859,500 |
2023-08-08 | $2.53 | $2.53 | $2.51 | $2.52 | $2.52 | 2,688,300 |
2023-08-07 | $2.54 | $2.56 | $2.51 | $2.52 | $2.52 | 4,334,000 |
2023-08-04 | $2.59 | $2.60 | $2.53 | $2.55 | $2.55 | 7,712,630 |
2023-08-03 | $2.48 | $2.61 | $2.48 | $2.61 | $2.61 | 10,957,600 |
2023-08-02 | $2.51 | $2.52 | $2.49 | $2.49 | $2.49 | 2,454,900 |
2023-08-01 | $2.50 | $2.53 | $2.49 | $2.52 | $2.52 | 3,452,000 |
2023-07-31 | $2.46 | $2.51 | $2.45 | $2.50 | $2.50 | 3,812,700 |
2023-07-28 | $2.45 | $2.47 | $2.44 | $2.46 | $2.46 | 3,550,800 |
2023-07-27 | $2.47 | $2.50 | $2.45 | $2.46 | $2.46 | 3,167,900 |
2023-07-26 | $2.46 | $2.49 | $2.45 | $2.48 | $2.48 | 2,895,200 |
2023-07-25 | $2.45 | $2.48 | $2.44 | $2.46 | $2.46 | 2,646,000 |
2023-07-24 | $2.43 | $2.46 | $2.43 | $2.44 | $2.44 | 1,249,400 |
2023-07-21 | $2.45 | $2.45 | $2.41 | $2.43 | $2.43 | 2,156,000 |
2023-07-20 | $2.41 | $2.46 | $2.41 | $2.43 | $2.43 | 3,061,100 |
2023-07-19 | $2.41 | $2.43 | $2.39 | $2.41 | $2.41 | 2,045,280 |
2023-07-18 | $2.41 | $2.42 | $2.39 | $2.41 | $2.41 | 1,585,900 |
2023-07-17 | $2.47 | $2.47 | $2.38 | $2.41 | $2.41 | 5,303,100 |
2023-07-14 | $2.48 | $2.51 | $2.48 | $2.50 | $2.50 | 1,557,500 |
2023-07-13 | $2.54 | $2.55 | $2.48 | $2.49 | $2.49 | 3,582,600 |
2023-07-12 | $2.53 | $2.63 | $2.53 | $2.54 | $2.54 | 6,001,300 |
2023-07-11 | $2.52 | $2.56 | $2.50 | $2.55 | $2.55 | 3,627,300 |
2023-07-10 | $2.49 | $2.56 | $2.49 | $2.53 | $2.53 | 4,432,650 |
2023-07-07 | $2.48 | $2.48 | $2.46 | $2.47 | $2.47 | 2,115,300 |
2023-07-06 | $2.52 | $2.55 | $2.47 | $2.48 | $2.48 | 3,142,600 |
2023-07-05 | $2.50 | $2.55 | $2.49 | $2.52 | $2.52 | 4,332,800 |
2023-07-04 | $2.47 | $2.56 | $2.46 | $2.52 | $2.52 | 5,544,600 |
2023-07-03 | $2.47 | $2.51 | $2.44 | $2.50 | $2.50 | 7,819,050 |
2023-06-30 | $2.36 | $2.48 | $2.36 | $2.48 | $2.48 | 9,040,160 |
2023-06-29 | $2.31 | $2.39 | $2.30 | $2.36 | $2.36 | 4,032,000 |
2023-06-28 | $2.41 | $2.41 | $2.30 | $2.32 | $2.32 | 7,617,180 |
2023-06-27 | $2.38 | $2.44 | $2.37 | $2.42 | $2.42 | 2,691,200 |
2023-06-26 | $2.35 | $2.40 | $2.35 | $2.38 | $2.38 | 3,228,300 |
2023-06-21 | $2.38 | $2.46 | $2.37 | $2.40 | $2.40 | 3,690,830 |
2023-06-20 | $2.44 | $2.45 | $2.32 | $2.40 | $2.40 | 8,013,750 |
2023-06-19 | $2.49 | $2.50 | $2.44 | $2.44 | $2.44 | 5,374,380 |
2023-06-16 | $2.50 | $2.53 | $2.49 | $2.51 | $2.51 | 3,684,330 |
2023-06-15 | $2.56 | $2.56 | $2.48 | $2.50 | $2.50 | 4,423,700 |
2023-06-14 | $2.54 | $2.56 | $2.52 | $2.56 | $2.56 | 2,037,400 |
2023-06-13 | $2.54 | $2.56 | $2.53 | $2.55 | $2.55 | 1,605,700 |
2023-06-12 | $2.54 | $2.56 | $2.52 | $2.54 | $2.54 | 2,083,630 |
2023-06-09 | $2.56 | $2.57 | $2.53 | $2.55 | $2.55 | 1,685,300 |
2023-06-08 | $2.58 | $2.61 | $2.56 | $2.56 | $2.56 | 1,883,400 |
2023-06-07 | $2.52 | $2.62 | $2.52 | $2.60 | $2.60 | 2,693,000 |
2023-06-06 | $2.61 | $2.61 | $2.53 | $2.54 | $2.54 | 2,930,800 |
2023-06-05 | $2.60 | $2.64 | $2.56 | $2.61 | $2.61 | 2,932,200 |
2023-06-02 | $2.53 | $2.58 | $2.52 | $2.57 | $2.57 | 2,922,500 |
2023-06-01 | $2.54 | $2.56 | $2.51 | $2.53 | $2.53 | 2,774,340 |
2023-05-31 | $2.59 | $2.59 | $2.52 | $2.54 | $2.54 | 3,020,900 |
2023-05-30 | $2.60 | $2.61 | $2.56 | $2.57 | $2.57 | 2,475,200 |
2023-05-29 | $2.62 | $2.64 | $2.57 | $2.59 | $2.59 | 2,257,600 |
2023-05-26 | $2.59 | $2.66 | $2.57 | $2.63 | $2.63 | 2,469,300 |
2023-05-25 | $2.68 | $2.68 | $2.55 | $2.58 | $2.58 | 5,139,800 |
2023-05-24 | $2.74 | $2.74 | $2.66 | $2.68 | $2.68 | 2,805,100 |
2023-05-23 | $2.73 | $2.76 | $2.73 | $2.74 | $2.74 | 2,050,600 |
2023-05-22 | $2.73 | $2.77 | $2.72 | $2.73 | $2.73 | 1,854,200 |
2023-05-19 | $2.76 | $2.79 | $2.72 | $2.74 | $2.74 | 2,199,970 |
2023-05-18 | $2.76 | $2.82 | $2.75 | $2.77 | $2.77 | 2,604,400 |
2023-05-17 | $2.72 | $2.82 | $2.70 | $2.79 | $2.79 | 3,694,200 |
2023-05-16 | $2.72 | $2.75 | $2.69 | $2.73 | $2.73 | 3,042,800 |
2023-05-15 | $2.80 | $2.84 | $2.70 | $2.74 | $2.74 | 8,725,900 |
2023-05-12 | $2.71 | $2.84 | $2.69 | $2.84 | $2.84 | 13,128,500 |
2023-05-11 | $2.70 | $2.70 | $2.68 | $2.70 | $2.70 | 5,040,900 |
2023-05-10 | $2.64 | $2.67 | $2.52 | $2.57 | $2.57 | 6,257,700 |
2023-05-09 | $2.79 | $2.79 | $2.65 | $2.65 | $2.65 | 8,308,200 |
2023-05-08 | $2.80 | $2.81 | $2.73 | $2.79 | $2.79 | 5,275,790 |
2023-05-05 | $2.84 | $2.84 | $2.78 | $2.79 | $2.79 | 5,191,000 |
2023-05-04 | $2.86 | $2.90 | $2.82 | $2.84 | $2.84 | 6,152,750 |
2023-05-03 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
2023-05-02 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 0 |
2023-04-28 | $2.77 | $2.89 | $2.76 | $2.84 | $2.84 | 6,665,100 |
2023-04-27 | $2.81 | $2.81 | $2.75 | $2.77 | $2.77 | 4,621,100 |
2023-04-26 | $2.73 | $2.85 | $2.73 | $2.81 | $2.81 | 5,042,470 |
2023-04-25 | $2.82 | $2.85 | $2.72 | $2.75 | $2.75 | 7,338,550 |
2023-04-24 | $2.70 | $2.82 | $2.68 | $2.82 | $2.82 | 10,793,220 |
2023-04-21 | $2.66 | $2.79 | $2.65 | $2.69 | $2.69 | 4,760,000 |
2023-04-20 | $2.75 | $2.75 | $2.66 | $2.67 | $2.67 | 5,244,700 |
2023-04-19 | $2.81 | $2.82 | $2.75 | $2.75 | $2.75 | 8,529,080 |
2023-04-18 | $2.71 | $2.82 | $2.69 | $2.82 | $2.82 | 8,742,380 |
2023-04-17 | $2.72 | $2.73 | $2.66 | $2.69 | $2.69 | 5,405,230 |
2023-04-14 | $2.77 | $2.78 | $2.72 | $2.73 | $2.73 | 4,833,280 |
2023-04-13 | $2.76 | $2.80 | $2.74 | $2.77 | $2.77 | 3,759,700 |
2023-04-12 | $2.73 | $2.78 | $2.71 | $2.75 | $2.75 | 3,045,770 |
2023-04-11 | $2.76 | $2.80 | $2.70 | $2.73 | $2.73 | 5,099,580 |
2023-04-10 | $2.87 | $2.88 | $2.75 | $2.78 | $2.78 | 7,177,630 |
2023-04-07 | $2.89 | $2.90 | $2.87 | $2.88 | $2.88 | 2,855,800 |
2023-04-06 | $2.89 | $2.92 | $2.88 | $2.88 | $2.88 | 3,737,100 |
2023-04-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
2023-04-04 | $2.92 | $2.92 | $2.88 | $2.90 | $2.90 | 3,417,300 |
2023-04-03 | $2.88 | $2.93 | $2.86 | $2.92 | $2.92 | 4,129,600 |
2023-03-31 | $2.86 | $2.90 | $2.86 | $2.89 | $2.89 | 2,346,800 |
2023-03-30 | $2.90 | $2.90 | $2.84 | $2.86 | $2.86 | 4,144,700 |
2023-03-29 | $2.93 | $2.95 | $2.89 | $2.90 | $2.90 | 3,708,400 |
2023-03-28 | $2.95 | $2.96 | $2.92 | $2.93 | $2.93 | 3,267,300 |
2023-03-27 | $2.94 | $2.97 | $2.91 | $2.96 | $2.96 | 5,957,410 |
2023-03-24 | $2.98 | $2.99 | $2.94 | $2.96 | $2.96 | 5,504,800 |
2023-03-23 | $3.01 | $3.02 | $2.97 | $2.99 | $2.99 | 4,204,300 |
2023-03-22 | $3.01 | $3.05 | $2.99 | $3.01 | $3.01 | 3,198,800 |
2023-03-21 | $2.98 | $3.03 | $2.97 | $3.02 | $3.02 | 3,691,800 |
2023-03-20 | $3.03 | $3.04 | $2.96 | $2.99 | $2.99 | 5,363,400 |
2023-03-17 | $2.97 | $3.04 | $2.96 | $3.04 | $3.04 | 5,645,770 |
2023-03-16 | $2.96 | $2.98 | $2.92 | $2.95 | $2.95 | 4,500,400 |
2023-03-15 | $2.95 | $3.01 | $2.93 | $2.97 | $2.97 | 4,846,800 |
2023-03-14 | $3.00 | $3.03 | $2.92 | $2.93 | $2.93 | 6,573,300 |
2023-03-13 | $3.07 | $3.08 | $2.99 | $3.01 | $3.01 | 6,734,510 |
2023-03-10 | $3.14 | $3.15 | $3.08 | $3.08 | $3.08 | 6,276,200 |
2023-03-09 | $3.11 | $3.18 | $3.10 | $3.12 | $3.12 | 8,926,400 |
2023-03-08 | $3.02 | $3.16 | $3.00 | $3.13 | $3.13 | 10,966,900 |
2023-03-07 | $3.08 | $3.10 | $3.02 | $3.02 | $3.02 | 6,226,300 |
2023-03-06 | $3.09 | $3.12 | $3.03 | $3.10 | $3.10 | 7,526,100 |
2023-03-03 | $3.12 | $3.15 | $3.06 | $3.09 | $3.09 | 10,937,200 |
2023-03-02 | $3.02 | $3.18 | $3.00 | $3.16 | $3.16 | 13,447,100 |
2023-03-01 | $3.01 | $3.10 | $2.98 | $3.03 | $3.03 | 11,864,900 |
2023-02-28 | $2.87 | $3.02 | $2.86 | $3.02 | $3.02 | 15,266,200 |
2023-02-27 | $2.90 | $2.92 | $2.84 | $2.88 | $2.88 | 10,657,030 |
2023-02-24 | $2.99 | $2.99 | $2.92 | $2.94 | $2.94 | 9,447,840 |
2023-02-23 | $3.01 | $3.02 | $2.98 | $3.00 | $3.00 | 5,535,300 |
2023-02-22 | $2.98 | $3.02 | $2.94 | $3.00 | $3.00 | 5,223,000 |
2023-02-21 | $2.95 | $3.03 | $2.94 | $2.98 | $2.98 | 10,223,700 |
2023-02-20 | $3.12 | $3.13 | $2.97 | $2.97 | $2.97 | 15,958,590 |
2023-02-17 | $3.13 | $3.16 | $3.12 | $3.13 | $3.13 | 6,775,700 |
2023-02-16 | $3.21 | $3.23 | $3.12 | $3.14 | $3.14 | 10,066,200 |
2023-02-15 | $3.25 | $3.25 | $3.21 | $3.21 | $3.21 | 5,938,860 |
2023-02-14 | $3.20 | $3.29 | $3.20 | $3.25 | $3.25 | 11,970,400 |
2023-02-13 | $3.19 | $3.20 | $3.17 | $3.19 | $3.19 | 10,020,290 |
2023-02-10 | $3.21 | $3.23 | $3.18 | $3.20 | $3.20 | 5,848,200 |
2023-02-09 | $3.25 | $3.25 | $3.20 | $3.22 | $3.22 | 6,194,000 |
2023-02-08 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 3,742,300 |
2023-02-07 | $3.24 | $3.30 | $3.23 | $3.28 | $3.28 | 3,147,100 |
2023-02-06 | $3.26 | $3.27 | $3.24 | $3.25 | $3.25 | 2,831,800 |
2023-02-03 | $3.32 | $3.32 | $3.26 | $3.28 | $3.28 | 4,401,800 |
2023-02-02 | $3.31 | $3.33 | $3.29 | $3.33 | $3.33 | 4,599,790 |
2023-02-01 | $3.24 | $3.37 | $3.24 | $3.34 | $3.34 | 7,569,100 |
2023-01-31 | $3.22 | $3.28 | $3.21 | $3.25 | $3.25 | 5,802,990 |
2023-01-30 | $3.21 | $3.26 | $3.20 | $3.25 | $3.25 | 5,529,700 |
2023-01-20 | $3.16 | $3.21 | $3.16 | $3.19 | $3.19 | 4,973,300 |
2023-01-19 | $3.20 | $3.23 | $3.14 | $3.17 | $3.17 | 7,282,700 |
2023-01-18 | $3.24 | $3.25 | $3.18 | $3.21 | $3.21 | 4,882,460 |
2023-01-17 | $3.28 | $3.29 | $3.24 | $3.25 | $3.25 | 4,783,800 |
2023-01-16 | $3.27 | $3.32 | $3.26 | $3.32 | $3.32 | 3,497,650 |
2023-01-13 | $3.26 | $3.30 | $3.25 | $3.28 | $3.28 | 3,782,250 |
2023-01-12 | $3.25 | $3.30 | $3.24 | $3.26 | $3.26 | 4,114,000 |
2023-01-11 | $3.29 | $3.31 | $3.23 | $3.24 | $3.24 | 6,856,700 |
2023-01-10 | $3.32 | $3.34 | $3.28 | $3.29 | $3.29 | 5,959,300 |
2023-01-09 | $3.35 | $3.40 | $3.30 | $3.32 | $3.32 | 12,330,000 |
2023-01-06 | $3.48 | $3.48 | $3.40 | $3.42 | $3.42 | 4,947,100 |
2023-01-05 | $3.48 | $3.54 | $3.45 | $3.49 | $3.49 | 3,721,100 |
2023-01-04 | $3.49 | $3.54 | $3.45 | $3.48 | $3.48 | 3,727,400 |
2023-01-03 | $3.40 | $3.50 | $3.39 | $3.49 | $3.49 | 5,289,500 |
2023-01-02 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
2022-12-30 | $3.46 | $3.47 | $3.34 | $3.39 | $3.39 | 7,881,800 |
2022-12-29 | $3.44 | $3.51 | $3.42 | $3.47 | $3.47 | 3,626,900 |
2022-12-28 | $3.56 | $3.56 | $3.45 | $3.46 | $3.46 | 4,245,500 |
2022-12-27 | $3.54 | $3.56 | $3.48 | $3.56 | $3.56 | 3,092,900 |
2022-12-26 | $3.44 | $3.55 | $3.43 | $3.54 | $3.54 | 4,765,590 |
2022-12-23 | $3.48 | $3.55 | $3.40 | $3.45 | $3.45 | 5,167,090 |
2022-12-22 | $3.59 | $3.63 | $3.48 | $3.54 | $3.54 | 6,207,100 |
2022-12-21 | $3.54 | $3.62 | $3.54 | $3.60 | $3.60 | 4,068,130 |
2022-12-20 | $3.52 | $3.61 | $3.48 | $3.54 | $3.54 | 4,553,800 |
2022-12-19 | $3.54 | $3.65 | $3.40 | $3.53 | $3.53 | 15,924,920 |
2022-12-16 | $3.77 | $3.89 | $3.57 | $3.57 | $3.57 | 19,203,500 |
2022-12-15 | $3.77 | $3.80 | $3.75 | $3.76 | $3.76 | 2,904,600 |
2022-12-14 | $3.75 | $3.79 | $3.69 | $3.79 | $3.79 | 5,618,840 |
2022-12-13 | $3.74 | $3.79 | $3.72 | $3.74 | $3.74 | 3,132,100 |
2022-12-12 | $3.84 | $3.91 | $3.73 | $3.74 | $3.74 | 7,264,900 |
2022-12-09 | $3.85 | $3.88 | $3.77 | $3.84 | $3.84 | 9,037,600 |
2022-12-08 | $4.01 | $4.01 | $3.84 | $3.86 | $3.86 | 8,088,600 |
2022-12-07 | $3.89 | $4.06 | $3.86 | $4.00 | $4.00 | 7,829,650 |
2022-12-06 | $3.89 | $3.99 | $3.84 | $3.93 | $3.93 | 6,371,780 |
2022-12-05 | $3.85 | $3.90 | $3.81 | $3.89 | $3.89 | 6,045,190 |
2022-12-01 | $3.85 | $3.85 | $3.76 | $3.78 | $3.78 | 5,214,490 |
2022-11-30 | $3.80 | $3.86 | $3.77 | $3.83 | $3.83 | 4,969,840 |
2022-11-29 | $3.80 | $3.89 | $3.77 | $3.80 | $3.80 | 6,354,200 |
2022-11-28 | $3.80 | $3.86 | $3.72 | $3.82 | $3.82 | 6,486,300 |
2022-11-25 | $3.73 | $3.89 | $3.73 | $3.86 | $3.86 | 10,359,100 |
2022-11-24 | $3.60 | $3.76 | $3.58 | $3.74 | $3.74 | 7,103,200 |
2022-11-23 | $3.76 | $3.78 | $3.57 | $3.60 | $3.60 | 11,974,900 |
2022-11-22 | $3.70 | $3.77 | $3.69 | $3.76 | $3.76 | 5,687,600 |
2022-11-21 | $3.67 | $3.74 | $3.64 | $3.72 | $3.72 | 7,739,240 |
2022-11-18 | $3.71 | $3.76 | $3.65 | $3.66 | $3.66 | 7,804,940 |
2022-11-17 | $3.69 | $3.81 | $3.68 | $3.73 | $3.73 | 7,883,840 |
2022-11-16 | $3.71 | $3.76 | $3.67 | $3.70 | $3.70 | 6,685,230 |
2022-11-15 | $3.66 | $3.78 | $3.66 | $3.70 | $3.70 | 8,107,400 |
2022-11-14 | $3.56 | $3.73 | $3.55 | $3.68 | $3.68 | 13,355,080 |
2022-11-11 | $3.64 | $3.65 | $3.53 | $3.55 | $3.55 | 5,845,540 |
2022-11-10 | $3.59 | $3.71 | $3.56 | $3.61 | $3.61 | 7,519,200 |
2022-11-09 | $3.54 | $3.65 | $3.49 | $3.61 | $3.61 | 6,164,640 |
2022-11-08 | $3.50 | $3.62 | $3.49 | $3.52 | $3.52 | 5,833,760 |
2022-11-07 | $3.40 | $3.53 | $3.37 | $3.50 | $3.50 | 8,837,000 |
2022-11-04 | $3.26 | $3.43 | $3.26 | $3.42 | $3.42 | 8,826,100 |
2022-11-03 | $3.26 | $3.29 | $3.24 | $3.27 | $3.27 | 2,846,800 |
2022-11-02 | $3.21 | $3.31 | $3.18 | $3.29 | $3.29 | 4,241,490 |
2022-11-01 | $3.14 | $3.23 | $3.13 | $3.22 | $3.22 | 2,939,600 |
2022-10-31 | $3.12 | $3.19 | $3.11 | $3.14 | $3.14 | 4,631,690 |
2022-10-28 | $3.39 | $3.39 | $3.21 | $3.21 | $3.21 | 8,010,600 |
2022-10-27 | $3.41 | $3.41 | $3.37 | $3.38 | $3.38 | 2,642,000 |
2022-10-26 | $3.40 | $3.46 | $3.38 | $3.39 | $3.39 | 3,676,400 |
2022-10-25 | $3.41 | $3.44 | $3.33 | $3.42 | $3.42 | 3,122,160 |
2022-10-24 | $3.53 | $3.58 | $3.36 | $3.40 | $3.40 | 4,457,000 |
2022-10-21 | $3.59 | $3.62 | $3.53 | $3.53 | $3.53 | 4,179,400 |
2022-10-20 | $3.57 | $3.64 | $3.56 | $3.60 | $3.60 | 2,899,700 |
2022-10-19 | $3.66 | $3.66 | $3.57 | $3.59 | $3.59 | 3,210,900 |
2022-10-18 | $3.70 | $3.71 | $3.65 | $3.66 | $3.66 | 2,547,700 |
2022-10-17 | $3.65 | $3.71 | $3.61 | $3.69 | $3.69 | 3,110,000 |
2022-10-14 | $3.59 | $3.70 | $3.59 | $3.64 | $3.64 | 3,925,100 |
2022-10-13 | $3.60 | $3.69 | $3.57 | $3.57 | $3.57 | 3,338,400 |
2022-10-12 | $3.53 | $3.65 | $3.53 | $3.63 | $3.63 | 2,881,900 |
2022-10-11 | $3.50 | $3.57 | $3.50 | $3.55 | $3.55 | 2,351,200 |
2022-10-10 | $3.70 | $3.71 | $3.53 | $3.53 | $3.53 | 4,938,550 |
2022-09-30 | $3.65 | $3.75 | $3.61 | $3.72 | $3.72 | 3,153,900 |
2022-09-29 | $3.76 | $3.79 | $3.62 | $3.65 | $3.65 | 5,003,230 |
2022-09-28 | $3.85 | $3.92 | $3.74 | $3.74 | $3.74 | 3,593,600 |
2022-09-27 | $3.88 | $3.92 | $3.82 | $3.85 | $3.85 | 4,974,500 |
2022-09-26 | $4.07 | $4.11 | $3.91 | $3.93 | $3.93 | 5,967,000 |
2022-09-23 | $3.96 | $4.08 | $3.96 | $4.07 | $4.07 | 6,731,580 |
2022-09-22 | $4.07 | $4.13 | $3.96 | $3.97 | $3.97 | 6,160,290 |
2022-09-21 | $4.12 | $4.23 | $4.07 | $4.08 | $4.08 | 6,545,190 |
2022-09-20 | $4.03 | $4.23 | $4.00 | $4.17 | $4.17 | 10,627,890 |
2022-09-19 | $3.95 | $4.09 | $3.95 | $4.04 | $4.04 | 7,727,500 |
2022-09-16 | $3.95 | $4.03 | $3.89 | $3.95 | $3.95 | 6,484,300 |
2022-09-15 | $3.85 | $4.04 | $3.84 | $3.93 | $3.93 | 6,604,410 |
2022-09-14 | $3.87 | $3.91 | $3.83 | $3.86 | $3.86 | 3,178,690 |
2022-09-13 | $3.83 | $3.94 | $3.81 | $3.91 | $3.91 | 4,181,190 |
2022-09-12 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 0 |
2022-09-09 | $3.84 | $3.85 | $3.80 | $3.84 | $3.84 | 2,102,900 |
2022-09-08 | $3.81 | $3.88 | $3.80 | $3.83 | $3.83 | 2,587,360 |
2022-09-07 | $3.88 | $3.88 | $3.80 | $3.80 | $3.80 | 3,640,300 |
2022-09-06 | $3.91 | $3.94 | $3.86 | $3.89 | $3.89 | 3,522,700 |
2022-09-05 | $3.88 | $3.93 | $3.84 | $3.90 | $3.90 | 3,019,000 |
2022-09-02 | $3.87 | $3.92 | $3.84 | $3.86 | $3.86 | 3,369,100 |
2022-09-01 | $4.01 | $4.03 | $3.88 | $3.89 | $3.89 | 7,021,000 |
2022-08-31 | $3.98 | $4.16 | $3.94 | $4.03 | $4.03 | 12,241,900 |
2022-08-30 | $3.80 | $4.00 | $3.80 | $3.96 | $3.96 | 8,098,850 |
2022-08-29 | $3.72 | $3.81 | $3.70 | $3.81 | $3.81 | 3,124,200 |
2022-08-26 | $3.81 | $3.82 | $3.72 | $3.75 | $3.75 | 4,046,800 |
2022-08-25 | $3.69 | $3.85 | $3.66 | $3.81 | $3.81 | 5,837,650 |
2022-08-24 | $3.74 | $3.74 | $3.63 | $3.70 | $3.70 | 4,162,430 |
2022-08-23 | $3.69 | $3.75 | $3.68 | $3.73 | $3.73 | 3,550,280 |
2022-08-22 | $3.73 | $3.75 | $3.69 | $3.70 | $3.70 | 2,732,500 |
2022-08-19 | $3.75 | $3.75 | $3.70 | $3.72 | $3.72 | 3,161,500 |
2022-08-18 | $3.78 | $3.79 | $3.69 | $3.74 | $3.74 | 6,204,000 |
2022-08-17 | $3.68 | $3.81 | $3.66 | $3.80 | $3.80 | 10,091,200 |
2022-08-16 | $3.59 | $3.65 | $3.55 | $3.64 | $3.64 | 4,985,560 |
2022-08-15 | $3.55 | $3.65 | $3.53 | $3.59 | $3.59 | 3,672,820 |
2022-08-12 | $3.56 | $3.58 | $3.51 | $3.56 | $3.56 | 3,106,450 |
2022-08-11 | $3.55 | $3.58 | $3.55 | $3.56 | $3.56 | 2,761,900 |
2022-08-10 | $3.55 | $3.57 | $3.52 | $3.57 | $3.57 | 2,959,100 |
2022-08-09 | $3.56 | $3.56 | $3.52 | $3.55 | $3.55 | 2,008,100 |
2022-08-08 | $3.56 | $3.57 | $3.52 | $3.56 | $3.56 | 2,496,300 |
2022-08-05 | $3.57 | $3.59 | $3.55 | $3.57 | $3.57 | 2,506,860 |
2022-08-04 | $3.48 | $3.55 | $3.47 | $3.55 | $3.55 | 2,876,600 |
2022-08-03 | $3.55 | $3.57 | $3.47 | $3.49 | $3.49 | 2,033,600 |
2022-08-02 | $3.67 | $3.67 | $3.49 | $3.53 | $3.53 | 4,183,900 |
2022-08-01 | $3.70 | $3.72 | $3.48 | $3.67 | $3.67 | 2,519,700 |
2022-07-29 | $3.68 | $3.72 | $3.64 | $3.66 | $3.66 | 3,864,270 |
2022-07-28 | $3.61 | $3.71 | $3.60 | $3.66 | $3.66 | 3,566,190 |
2022-07-27 | $3.70 | $3.71 | $3.62 | $3.62 | $3.62 | 4,879,240 |
2022-07-26 | $3.59 | $3.76 | $3.59 | $3.71 | $3.71 | 5,926,390 |
2022-07-25 | $3.56 | $3.65 | $3.51 | $3.62 | $3.62 | 3,136,550 |
2022-07-22 | $3.58 | $3.66 | $3.55 | $3.59 | $3.59 | 4,225,200 |
2022-07-21 | $3.51 | $3.58 | $3.47 | $3.58 | $3.58 | 3,732,600 |
2022-07-20 | $3.41 | $3.58 | $3.40 | $3.53 | $3.53 | 6,767,090 |
2022-07-19 | $3.39 | $3.42 | $3.38 | $3.41 | $3.41 | 2,332,500 |
2022-07-18 | $3.42 | $3.43 | $3.36 | $3.40 | $3.40 | 3,515,350 |
2022-07-15 | $3.55 | $3.55 | $3.35 | $3.40 | $3.40 | 4,591,500 |
2022-07-14 | $3.51 | $3.57 | $3.49 | $3.53 | $3.53 | 2,286,200 |
2022-07-13 | $3.52 | $3.54 | $3.50 | $3.52 | $3.52 | 1,508,800 |
2022-07-12 | $3.58 | $3.59 | $3.50 | $3.51 | $3.51 | 2,400,900 |
2022-07-11 | $3.60 | $3.61 | $3.57 | $3.57 | $3.57 | 2,834,300 |
2022-07-08 | $3.60 | $3.64 | $3.59 | $3.61 | $3.61 | 2,112,700 |
2022-07-07 | $3.66 | $3.67 | $3.59 | $3.62 | $3.62 | 3,780,900 |
2022-07-06 | $3.59 | $3.66 | $3.59 | $3.62 | $3.62 | 3,581,470 |
2022-07-05 | $3.63 | $3.65 | $3.59 | $3.61 | $3.61 | 3,026,760 |
2022-07-04 | $3.64 | $3.65 | $3.62 | $3.64 | $3.64 | 2,008,000 |
2022-07-01 | $3.62 | $3.69 | $3.59 | $3.66 | $3.66 | 2,602,800 |
2022-06-30 | $3.66 | $3.66 | $3.59 | $3.63 | $3.63 | 3,096,000 |
2022-06-29 | $3.73 | $3.75 | $3.63 | $3.66 | $3.66 | 2,784,800 |
2022-06-28 | $3.63 | $3.68 | $3.60 | $3.67 | $3.67 | 2,546,670 |
2022-06-27 | $3.60 | $3.65 | $3.58 | $3.64 | $3.64 | 3,819,300 |
2022-06-24 | $3.66 | $3.68 | $3.57 | $3.61 | $3.61 | 5,489,600 |
2022-06-23 | $3.72 | $3.72 | $3.65 | $3.67 | $3.67 | 3,498,070 |
2022-06-22 | $3.75 | $3.76 | $3.68 | $3.73 | $3.73 | 3,166,870 |
2022-06-21 | $3.79 | $3.79 | $3.72 | $3.73 | $3.73 | 3,322,090 |
2022-06-20 | $3.73 | $3.78 | $3.70 | $3.74 | $3.74 | 2,811,270 |
2022-06-17 | $3.81 | $3.91 | $3.74 | $3.76 | $3.76 | 3,924,890 |
2022-06-16 | $3.75 | $3.79 | $3.71 | $3.79 | $3.79 | 3,494,290 |
2022-06-15 | $3.78 | $3.80 | $3.74 | $3.76 | $3.76 | 2,718,600 |
2022-06-14 | $3.81 | $3.81 | $3.68 | $3.78 | $3.78 | 3,734,660 |
2022-06-13 | $3.72 | $3.77 | $3.70 | $3.73 | $3.73 | 2,375,500 |
2022-06-10 | $3.71 | $3.78 | $3.69 | $3.75 | $3.75 | 2,148,100 |
2022-06-09 | $3.82 | $3.85 | $3.73 | $3.75 | $3.75 | 3,775,400 |
2022-06-08 | $3.75 | $3.93 | $3.75 | $3.86 | $3.86 | 6,355,750 |
2022-06-07 | $3.74 | $3.80 | $3.70 | $3.74 | $3.74 | 2,692,260 |
2022-06-06 | $3.69 | $3.84 | $3.68 | $3.79 | $3.79 | 3,226,610 |
2022-06-02 | $3.71 | $3.73 | $3.67 | $3.71 | $3.71 | 2,747,010 |
2022-06-01 | $3.78 | $3.83 | $3.73 | $3.74 | $3.74 | 2,880,390 |
2022-05-31 | $3.71 | $3.77 | $3.70 | $3.74 | $3.74 | 3,282,340 |
2022-05-30 | $3.80 | $3.82 | $3.65 | $3.72 | $3.72 | 3,159,000 |
2022-05-27 | $3.85 | $3.85 | $3.75 | $3.77 | $3.77 | 2,631,990 |
2022-05-26 | $3.82 | $3.83 | $3.73 | $3.81 | $3.81 | 4,120,260 |
2022-05-25 | $3.75 | $3.82 | $3.69 | $3.82 | $3.82 | 4,386,850 |
2022-05-24 | $3.89 | $3.92 | $3.71 | $3.73 | $3.73 | 6,847,500 |
2022-05-23 | $3.87 | $4.03 | $3.83 | $3.85 | $3.85 | 12,176,300 |
2022-05-20 | $3.68 | $3.84 | $3.68 | $3.84 | $3.84 | 6,224,560 |
2022-05-19 | $3.57 | $3.71 | $3.55 | $3.66 | $3.66 | 5,453,110 |
2022-05-18 | $3.64 | $3.74 | $3.57 | $3.63 | $3.63 | 8,398,710 |
2022-05-17 | $3.48 | $3.63 | $3.48 | $3.63 | $3.63 | 9,180,720 |
2022-05-16 | $3.46 | $3.50 | $3.43 | $3.46 | $3.46 | 4,224,800 |
2022-05-13 | $3.41 | $3.47 | $3.40 | $3.46 | $3.46 | 4,838,440 |
2022-05-12 | $3.38 | $3.41 | $3.33 | $3.37 | $3.37 | 5,511,750 |
2022-05-11 | $3.39 | $3.51 | $3.39 | $3.43 | $3.43 | 5,039,600 |
2022-05-10 | $3.31 | $3.41 | $3.29 | $3.39 | $3.39 | 4,532,500 |
2022-05-09 | $3.31 | $3.41 | $3.31 | $3.34 | $3.34 | 6,747,900 |
2022-05-06 | $3.37 | $3.46 | $3.31 | $3.33 | $3.33 | 5,237,360 |
2022-05-05 | $3.40 | $3.49 | $3.34 | $3.42 | $3.42 | 7,229,660 |
2022-05-04 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
2022-05-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
2022-04-29 | $3.44 | $3.57 | $3.42 | $3.52 | $3.52 | 7,763,200 |
2022-04-28 | $3.30 | $3.51 | $3.27 | $3.41 | $3.41 | 4,760,200 |
2022-04-27 | $3.34 | $3.42 | $3.33 | $3.35 | $3.35 | 6,311,240 |
2022-04-26 | $3.61 | $3.67 | $3.51 | $3.51 | $3.51 | 3,739,300 |
2022-04-25 | $3.81 | $3.81 | $3.69 | $3.69 | $3.69 | 5,076,790 |
2022-04-22 | $3.89 | $3.89 | $3.82 | $3.88 | $3.88 | 4,662,400 |
2022-04-21 | $3.84 | $3.93 | $3.79 | $3.89 | $3.89 | 3,853,390 |
2022-04-20 | $3.97 | $3.99 | $3.87 | $3.92 | $3.92 | 3,437,500 |
2022-04-19 | $3.99 | $4.01 | $3.90 | $3.94 | $3.94 | 3,506,040 |
2022-04-18 | $3.85 | $4.04 | $3.85 | $3.99 | $3.99 | 7,124,640 |
2022-04-15 | $3.71 | $3.92 | $3.67 | $3.91 | $3.91 | 7,895,200 |
2022-04-14 | $3.69 | $3.80 | $3.69 | $3.73 | $3.73 | 4,519,700 |
2022-04-13 | $3.83 | $3.83 | $3.68 | $3.69 | $3.69 | 6,586,100 |
2022-04-12 | $3.70 | $3.92 | $3.70 | $3.84 | $3.84 | 7,031,600 |
2022-04-11 | $4.01 | $4.03 | $3.84 | $3.84 | $3.84 | 9,321,560 |
2022-04-08 | $4.14 | $4.16 | $4.03 | $4.04 | $4.04 | 4,905,950 |
2022-04-07 | $4.19 | $4.21 | $4.13 | $4.14 | $4.14 | 4,171,420 |
2022-04-06 | $4.18 | $4.22 | $4.15 | $4.19 | $4.19 | 4,024,120 |
2022-04-05 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
2022-04-04 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
2022-04-01 | $4.15 | $4.21 | $4.11 | $4.19 | $4.19 | 3,765,600 |
2022-03-31 | $4.13 | $4.23 | $4.11 | $4.15 | $4.15 | 4,536,070 |
2022-03-30 | $4.08 | $4.15 | $4.00 | $4.14 | $4.14 | 6,420,400 |
2022-03-29 | $4.37 | $4.37 | $4.10 | $4.11 | $4.11 | 12,356,670 |
2022-03-28 | $4.45 | $4.46 | $4.32 | $4.32 | $4.32 | 7,129,100 |
2022-03-25 | $4.44 | $4.58 | $4.44 | $4.48 | $4.48 | 3,681,400 |
2022-03-24 | $4.50 | $4.52 | $4.40 | $4.45 | $4.45 | 4,464,450 |
2022-03-23 | $4.59 | $4.59 | $4.48 | $4.52 | $4.52 | 5,971,790 |
2022-03-22 | $4.57 | $4.63 | $4.51 | $4.58 | $4.58 | 3,643,800 |
2022-03-21 | $4.64 | $4.64 | $4.53 | $4.58 | $4.58 | 4,066,200 |
2022-03-18 | $4.55 | $4.61 | $4.51 | $4.59 | $4.59 | 4,006,200 |
2022-03-17 | $4.52 | $4.68 | $4.52 | $4.55 | $4.55 | 6,153,100 |
2022-03-16 | $4.52 | $4.58 | $4.36 | $4.50 | $4.50 | 5,285,000 |
2022-03-15 | $4.59 | $4.65 | $4.46 | $4.47 | $4.47 | 5,435,000 |
2022-03-14 | $4.82 | $4.82 | $4.61 | $4.62 | $4.62 | 4,001,450 |
2022-03-10 | $4.85 | $5.00 | $4.81 | $4.87 | $4.87 | 3,758,990 |
2022-03-09 | $4.96 | $4.96 | $4.66 | $4.79 | $4.79 | 6,913,870 |
2022-03-08 | $5.12 | $5.15 | $4.85 | $4.90 | $4.90 | 4,981,000 |
2022-03-07 | $5.06 | $5.17 | $5.01 | $5.08 | $5.08 | 4,710,100 |
2022-03-04 | $5.13 | $5.13 | $5.04 | $5.08 | $5.08 | 3,659,390 |
2022-03-03 | $5.20 | $5.22 | $5.12 | $5.15 | $5.15 | 4,664,370 |
2022-03-02 | $5.03 | $5.18 | $5.00 | $5.14 | $5.14 | 4,682,500 |
2022-03-01 | $5.01 | $5.08 | $4.99 | $5.01 | $5.01 | 3,269,230 |
2022-02-28 | $5.00 | $5.02 | $4.89 | $4.99 | $4.99 | 3,544,550 |
2022-02-25 | $5.02 | $5.23 | $4.97 | $5.02 | $5.02 | 4,634,500 |
2022-02-24 | $5.13 | $5.25 | $4.94 | $5.00 | $5.00 | 11,059,800 |
2022-02-23 | $5.01 | $5.25 | $5.00 | $5.14 | $5.14 | 7,261,180 |
2022-02-22 | $5.09 | $5.12 | $4.98 | $5.00 | $5.00 | 7,577,300 |
2022-02-21 | $4.89 | $5.09 | $4.86 | $5.09 | $5.09 | 7,386,930 |
2022-02-18 | $4.81 | $4.88 | $4.80 | $4.85 | $4.85 | 3,076,100 |
2022-02-17 | $4.85 | $4.94 | $4.80 | $4.83 | $4.83 | 4,452,390 |
2022-02-16 | $4.90 | $5.00 | $4.80 | $4.87 | $4.87 | 7,146,200 |
2022-02-15 | $4.66 | $4.85 | $4.63 | $4.85 | $4.85 | 6,724,520 |
2022-02-14 | $4.69 | $4.74 | $4.60 | $4.62 | $4.62 | 3,041,800 |
2022-02-11 | $4.74 | $4.77 | $4.68 | $4.70 | $4.70 | 3,940,500 |
2022-02-10 | $4.89 | $4.89 | $4.63 | $4.76 | $4.76 | 3,910,680 |
2022-02-09 | $4.80 | $4.90 | $4.77 | $4.83 | $4.83 | 3,120,060 |
2022-02-08 | $4.70 | $4.87 | $4.70 | $4.81 | $4.81 | 5,321,600 |
2022-02-07 | $4.57 | $4.80 | $4.57 | $4.73 | $4.73 | 5,520,590 |
2022-02-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
2022-02-03 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
2022-02-02 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
2022-02-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
2022-01-28 | $4.62 | $4.78 | $4.51 | $4.73 | $4.73 | 6,232,760 |
2022-01-27 | $4.46 | $4.68 | $4.43 | $4.58 | $4.58 | 9,431,910 |
2022-01-26 | $4.50 | $4.50 | $4.42 | $4.46 | $4.46 | 4,084,230 |
2022-01-25 | $4.62 | $4.62 | $4.45 | $4.46 | $4.46 | 6,507,180 |
2022-01-24 | $4.74 | $4.74 | $4.60 | $4.60 | $4.60 | 4,830,180 |
2022-01-21 | $4.79 | $4.85 | $4.69 | $4.69 | $4.69 | 5,347,790 |
2022-01-20 | $4.87 | $4.98 | $4.75 | $4.76 | $4.76 | 7,769,550 |
2022-01-19 | $4.70 | $5.05 | $4.61 | $4.86 | $4.86 | 14,463,590 |
2022-01-18 | $4.82 | $4.95 | $4.82 | $4.82 | $4.82 | 13,644,200 |
2022-01-17 | $5.09 | $5.14 | $5.03 | $5.07 | $5.07 | 5,275,170 |
2022-01-14 | $5.25 | $5.25 | $5.09 | $5.11 | $5.11 | 6,263,980 |
2022-01-13 | $5.29 | $5.33 | $5.23 | $5.23 | $5.23 | 4,725,780 |
2022-01-12 | $5.24 | $5.32 | $5.24 | $5.28 | $5.28 | 3,379,390 |
2022-01-11 | $5.28 | $5.36 | $5.20 | $5.29 | $5.29 | 5,273,600 |
2022-01-10 | $5.36 | $5.40 | $5.13 | $5.29 | $5.29 | 10,650,860 |
2022-01-07 | $5.45 | $5.49 | $5.33 | $5.34 | $5.34 | 5,397,800 |
2022-01-06 | $5.49 | $5.50 | $5.41 | $5.46 | $5.46 | 3,820,880 |
2022-01-05 | $5.45 | $5.52 | $5.41 | $5.47 | $5.47 | 5,167,700 |
2022-01-04 | $5.42 | $5.53 | $5.32 | $5.47 | $5.47 | 6,409,410 |
2022-01-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
2021-12-31 | $5.50 | $5.56 | $5.39 | $5.40 | $5.40 | 7,529,210 |
2021-12-30 | $5.57 | $5.62 | $5.51 | $5.51 | $5.51 | 5,723,980 |
2021-12-29 | $5.51 | $5.62 | $5.49 | $5.57 | $5.57 | 7,382,530 |
2021-12-28 | $5.47 | $5.63 | $5.46 | $5.48 | $5.48 | 10,304,070 |
2021-12-27 | $5.70 | $5.78 | $5.47 | $5.48 | $5.48 | 17,577,970 |
2021-12-24 | $5.96 | $6.14 | $5.75 | $5.76 | $5.76 | 15,916,190 |
2021-12-23 | $6.28 | $6.29 | $6.05 | $6.05 | $6.05 | 18,645,140 |
2021-12-22 | $6.85 | $6.85 | $6.34 | $6.37 | $6.37 | 28,434,530 |
2021-12-21 | $6.25 | $6.56 | $6.20 | $6.52 | $6.52 | 12,787,050 |
2021-12-20 | $6.34 | $6.54 | $6.20 | $6.25 | $6.25 | 11,639,770 |
2021-12-17 | $6.19 | $6.55 | $6.18 | $6.48 | $6.48 | 16,627,950 |
2021-12-16 | $6.18 | $6.29 | $6.03 | $6.25 | $6.25 | 10,525,290 |
2021-12-15 | $6.31 | $6.37 | $6.22 | $6.28 | $6.28 | 5,848,900 |
2021-12-14 | $6.20 | $6.34 | $6.15 | $6.27 | $6.27 | 6,021,000 |
2021-12-13 | $6.13 | $6.36 | $6.07 | $6.26 | $6.26 | 10,383,200 |
2021-12-07 | $6.29 | $6.40 | $6.15 | $6.18 | $6.18 | 14,584,280 |
2021-12-06 | $6.30 | $6.54 | $6.09 | $6.33 | $6.33 | 27,709,980 |
2021-12-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 18,037,360 |
2021-12-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 17,923,870 |
2021-12-01 | $5.67 | $5.72 | $5.62 | $5.70 | $5.70 | 6,174,650 |
2021-11-30 | $5.61 | $5.81 | $5.61 | $5.67 | $5.67 | 9,739,800 |
2021-11-29 | $5.51 | $5.68 | $5.51 | $5.64 | $5.64 | 8,036,450 |
2021-11-26 | $5.40 | $5.70 | $5.40 | $5.63 | $5.63 | 12,391,820 |
2021-11-25 | $5.39 | $5.50 | $5.33 | $5.45 | $5.45 | 7,469,150 |
2021-11-24 | $5.76 | $5.76 | $5.42 | $5.45 | $5.45 | 16,648,400 |
2021-11-23 | $5.76 | $5.78 | $5.66 | $5.70 | $5.70 | 8,505,540 |
2021-11-22 | $5.70 | $5.76 | $5.52 | $5.71 | $5.71 | 8,549,800 |
2021-11-19 | $5.71 | $5.81 | $5.63 | $5.67 | $5.67 | 8,691,640 |
2021-11-18 | $5.73 | $5.77 | $5.55 | $5.67 | $5.67 | 11,834,370 |
2021-11-17 | $5.83 | $5.95 | $5.66 | $5.70 | $5.70 | 18,924,850 |
2021-11-16 | $5.80 | $6.04 | $5.75 | $5.91 | $5.91 | 25,392,000 |
2021-11-15 | $5.45 | $5.90 | $5.39 | $5.86 | $5.86 | 32,882,540 |
2021-11-12 | $5.50 | $5.65 | $5.44 | $5.62 | $5.62 | 37,378,700 |
2021-11-11 | $5.33 | $5.49 | $5.21 | $5.38 | $5.38 | 14,849,250 |
2021-11-10 | $5.61 | $5.61 | $5.20 | $5.37 | $5.37 | 20,969,030 |
2021-11-09 | $5.10 | $5.38 | $5.07 | $5.38 | $5.38 | 9,775,860 |
2021-11-08 | $5.27 | $5.27 | $5.01 | $5.12 | $5.12 | 17,177,530 |
2021-11-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 19,034,730 |
2021-11-04 | $5.28 | $5.43 | $5.13 | $5.24 | $5.24 | 20,752,450 |
2021-11-03 | $5.32 | $5.42 | $5.15 | $5.28 | $5.28 | 22,635,130 |
2021-11-02 | $5.50 | $5.66 | $5.42 | $5.42 | $5.42 | 23,409,820 |
2021-11-01 | $5.70 | $5.70 | $5.36 | $5.70 | $5.70 | 50,312,050 |
2021-10-29 | $5.71 | $5.71 | $5.43 | $5.43 | $5.43 | 15,530,900 |
2021-10-28 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 1,148,390 |
2021-10-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,058,900 |
2021-10-26 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 621,850 |
2021-10-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 900,000 |
2021-10-22 | $4.52 | $4.70 | $4.50 | $4.70 | $4.70 | 20,128,110 |
2021-10-21 | $4.36 | $4.57 | $4.35 | $4.48 | $4.48 | 7,466,700 |
2021-10-20 | $4.45 | $4.45 | $4.39 | $4.40 | $4.40 | 5,097,670 |
2021-10-19 | $4.50 | $4.50 | $4.39 | $4.46 | $4.46 | 4,553,400 |
2021-10-18 | $4.40 | $4.51 | $4.34 | $4.49 | $4.49 | 5,389,900 |
2021-10-15 | $4.41 | $4.54 | $4.41 | $4.44 | $4.44 | 4,926,400 |
2021-10-14 | $4.56 | $4.60 | $4.47 | $4.51 | $4.51 | 6,016,200 |
2021-10-13 | $4.59 | $4.66 | $4.54 | $4.63 | $4.63 | 5,591,230 |
2021-10-12 | $4.66 | $4.78 | $4.56 | $4.60 | $4.60 | 9,328,800 |
2021-10-11 | $4.57 | $4.78 | $4.57 | $4.69 | $4.69 | 8,308,500 |
2021-09-30 | $4.36 | $4.55 | $4.34 | $4.49 | $4.49 | 6,766,880 |
2021-09-29 | $4.42 | $4.47 | $4.32 | $4.35 | $4.35 | 7,586,310 |
2021-09-28 | $4.55 | $4.56 | $4.41 | $4.50 | $4.50 | 6,675,290 |
2021-09-27 | $4.67 | $4.69 | $4.48 | $4.49 | $4.49 | 8,999,100 |
2021-09-24 | $4.80 | $4.87 | $4.66 | $4.68 | $4.68 | 12,935,800 |
2021-09-23 | $4.52 | $4.74 | $4.50 | $4.74 | $4.74 | 9,015,690 |
2021-09-22 | $4.47 | $4.53 | $4.45 | $4.51 | $4.51 | 5,337,800 |
2021-09-21 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
2021-09-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
2021-09-17 | $4.66 | $4.67 | $4.48 | $4.52 | $4.52 | 10,054,680 |
2021-09-16 | $4.67 | $4.72 | $4.65 | $4.66 | $4.66 | 7,003,180 |
2021-09-15 | $4.75 | $4.77 | $4.65 | $4.68 | $4.68 | 10,373,070 |
2021-09-14 | $4.78 | $4.86 | $4.75 | $4.78 | $4.78 | 9,409,670 |
2021-09-13 | $4.80 | $4.84 | $4.74 | $4.78 | $4.78 | 9,086,000 |
2021-09-09 | $4.92 | $4.97 | $4.88 | $4.89 | $4.89 | 9,087,600 |
2021-09-08 | $4.88 | $4.98 | $4.85 | $4.95 | $4.95 | 13,480,000 |
2021-09-07 | $4.94 | $5.02 | $4.88 | $4.88 | $4.88 | 14,779,900 |
2021-09-06 | $4.80 | $4.83 | $4.76 | $4.81 | $4.81 | 7,969,500 |
2021-09-03 | $4.82 | $4.85 | $4.77 | $4.79 | $4.79 | 8,827,970 |
2021-09-02 | $4.78 | $4.89 | $4.73 | $4.82 | $4.82 | 7,641,710 |
2021-09-01 | $4.79 | $4.85 | $4.74 | $4.81 | $4.81 | 8,610,440 |
2021-08-31 | $4.85 | $4.89 | $4.76 | $4.77 | $4.77 | 10,432,990 |
2021-08-30 | $4.85 | $5.08 | $4.82 | $4.90 | $4.90 | 13,817,990 |
2021-08-27 | $4.82 | $4.94 | $4.69 | $4.89 | $4.89 | 12,617,730 |
2021-08-26 | $4.82 | $4.94 | $4.81 | $4.84 | $4.84 | 8,137,100 |
2021-08-25 | $4.75 | $4.93 | $4.69 | $4.86 | $4.86 | 11,988,190 |
2021-08-24 | $4.87 | $4.96 | $4.77 | $4.77 | $4.77 | 19,643,500 |
2021-08-23 | $5.13 | $5.28 | $5.02 | $5.02 | $5.02 | 23,891,580 |
2021-08-20 | $4.86 | $5.05 | $4.82 | $5.05 | $5.05 | 19,860,890 |
2021-08-19 | $4.83 | $4.90 | $4.73 | $4.81 | $4.81 | 11,984,290 |
2021-08-18 | $4.96 | $4.99 | $4.82 | $4.86 | $4.86 | 20,865,530 |
2021-08-17 | $5.01 | $5.25 | $5.00 | $5.01 | $5.01 | 33,359,230 |
2021-08-16 | $4.75 | $5.00 | $4.73 | $5.00 | $5.00 | 14,171,760 |
2021-08-13 | $4.63 | $4.86 | $4.61 | $4.76 | $4.76 | 21,921,310 |
2021-08-12 | $4.45 | $4.67 | $4.42 | $4.67 | $4.67 | 19,240,670 |
2021-08-11 | $4.41 | $4.48 | $4.41 | $4.45 | $4.45 | 8,274,900 |
2021-08-10 | $4.37 | $4.47 | $4.35 | $4.43 | $4.43 | 9,925,600 |
2021-08-09 | $4.38 | $4.45 | $4.32 | $4.41 | $4.41 | 11,260,460 |
2021-08-06 | $4.49 | $4.49 | $4.36 | $4.39 | $4.39 | 10,509,790 |
2021-08-05 | $4.54 | $4.57 | $4.43 | $4.50 | $4.50 | 11,508,190 |
2021-08-04 | $4.52 | $4.60 | $4.52 | $4.57 | $4.57 | 10,686,300 |
2021-08-03 | $4.50 | $4.57 | $4.47 | $4.52 | $4.52 | 11,475,500 |
2021-08-02 | $4.49 | $4.59 | $4.33 | $4.58 | $4.58 | 15,916,590 |
2021-07-30 | $4.59 | $4.62 | $4.42 | $4.45 | $4.45 | 18,382,830 |
2021-07-29 | $4.52 | $4.68 | $4.52 | $4.62 | $4.62 | 14,422,100 |
2021-07-28 | $4.65 | $4.71 | $4.54 | $4.54 | $4.54 | 20,065,990 |
2021-07-27 | $5.08 | $5.09 | $4.78 | $4.78 | $4.78 | 26,549,190 |
2021-07-26 | $5.13 | $5.25 | $4.98 | $5.03 | $5.03 | 26,967,890 |
2021-07-23 | $4.88 | $5.11 | $4.84 | $5.01 | $5.01 | 26,374,690 |
2021-07-22 | $4.95 | $4.98 | $4.83 | $4.87 | $4.87 | 23,525,990 |
2021-07-21 | $4.91 | $5.10 | $4.89 | $5.04 | $5.04 | 29,117,500 |
2021-07-20 | $4.80 | $4.99 | $4.76 | $4.86 | $4.86 | 24,683,190 |
2021-07-19 | $5.18 | $5.25 | $4.88 | $4.90 | $4.90 | 26,110,200 |
2021-07-16 | $5.31 | $5.42 | $5.08 | $5.13 | $5.13 | 25,889,610 |
2021-07-15 | $5.31 | $5.47 | $5.22 | $5.33 | $5.33 | 35,089,310 |
2021-07-14 | $5.24 | $5.67 | $5.24 | $5.49 | $5.49 | 45,478,780 |
2021-07-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 4,977,400 |
2021-07-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,550,400 |
2021-07-09 | $6.00 | $6.17 | $6.00 | $6.00 | $6.00 | 25,640,800 |
2021-07-08 | $6.00 | $6.41 | $5.88 | $6.32 | $6.32 | 60,177,480 |
2021-07-07 | $6.69 | $6.74 | $6.10 | $6.10 | $6.10 | 57,308,770 |
2021-07-06 | $6.22 | $6.42 | $6.19 | $6.42 | $6.42 | 19,610,110 |
2021-07-05 | $6.06 | $6.11 | $5.92 | $6.11 | $6.11 | 20,144,580 |
2021-07-01 | $5.20 | $5.54 | $5.08 | $5.54 | $5.54 | 25,306,870 |
2021-06-30 | $5.56 | $5.80 | $5.28 | $5.28 | $5.28 | 32,240,230 |
2021-06-29 | $5.80 | $5.80 | $5.25 | $5.56 | $5.56 | 50,241,600 |
2021-06-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,822,700 |
2021-06-25 | $5.19 | $5.27 | $5.12 | $5.27 | $5.27 | 7,101,100 |
2021-06-24 | $4.90 | $5.02 | $4.83 | $5.02 | $5.02 | 19,748,200 |
2021-06-23 | $4.66 | $4.87 | $4.66 | $4.78 | $4.78 | 16,989,870 |
2021-06-22 | $4.61 | $4.73 | $4.60 | $4.66 | $4.66 | 15,319,400 |
2021-06-21 | $4.46 | $4.73 | $4.45 | $4.73 | $4.73 | 22,088,180 |
2021-06-18 | $4.51 | $4.53 | $4.42 | $4.50 | $4.50 | 11,111,110 |
2021-06-17 | $4.56 | $4.61 | $4.43 | $4.53 | $4.53 | 10,515,310 |
2021-06-16 | $4.61 | $4.66 | $4.49 | $4.56 | $4.56 | 12,385,140 |
2021-06-15 | $4.89 | $4.92 | $4.67 | $4.67 | $4.67 | 18,115,260 |
2021-06-14 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
2021-06-11 | $5.01 | $5.09 | $4.90 | $4.92 | $4.92 | 17,333,550 |
2021-06-10 | $5.28 | $5.37 | $4.97 | $5.04 | $5.04 | 26,566,640 |
2021-06-09 | $5.00 | $5.22 | $4.93 | $5.22 | $5.22 | 28,066,610 |
2021-06-08 | $4.90 | $5.04 | $4.89 | $4.97 | $4.97 | 14,913,690 |
2021-06-07 | $4.82 | $4.94 | $4.79 | $4.89 | $4.89 | 13,820,520 |
2021-06-04 | $4.92 | $4.99 | $4.82 | $4.86 | $4.86 | 18,394,660 |
2021-06-03 | $5.06 | $5.17 | $4.95 | $4.97 | $4.97 | 23,255,200 |
2021-06-02 | $4.99 | $5.21 | $4.90 | $5.11 | $5.11 | 33,395,770 |
2021-06-01 | $4.81 | $4.97 | $4.77 | $4.97 | $4.97 | 26,211,090 |
2021-05-31 | $4.89 | $4.89 | $4.72 | $4.73 | $4.73 | 30,074,070 |
2021-05-28 | $4.90 | $4.97 | $4.86 | $4.97 | $4.97 | 15,111,380 |
2021-05-27 | $4.64 | $4.81 | $4.59 | $4.73 | $4.73 | 17,841,110 |
2021-05-26 | $4.58 | $4.78 | $4.53 | $4.66 | $4.66 | 19,005,720 |
2021-05-25 | $4.60 | $4.72 | $4.54 | $4.56 | $4.56 | 19,326,810 |
2021-05-24 | $4.45 | $4.71 | $4.32 | $4.71 | $4.71 | 31,138,410 |
2021-05-21 | $4.49 | $4.57 | $4.49 | $4.49 | $4.49 | 12,135,300 |
2021-05-20 | $4.98 | $5.00 | $4.73 | $4.73 | $4.73 | 23,580,220 |
2021-05-19 | $4.98 | $5.18 | $4.98 | $4.98 | $4.98 | 29,826,660 |
2021-05-18 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,184,400 |
2021-05-17 | $5.55 | $5.60 | $5.52 | $5.52 | $5.52 | 5,764,100 |
2021-05-14 | $5.95 | $6.03 | $5.81 | $5.81 | $5.81 | 25,891,610 |
2021-05-13 | $5.95 | $6.54 | $5.95 | $6.12 | $6.12 | 36,791,000 |
2021-05-12 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 252,900 |
2021-05-11 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 294,500 |
2021-05-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 446,000 |
2021-05-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 32,100 |
2021-05-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 52,100 |
2021-05-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2021-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
2021-04-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 59,900 |
2021-04-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
2021-04-28 | $8.62 | $8.76 | $8.49 | $8.50 | $8.50 | 8,868,790 |
2021-04-27 | $8.62 | $9.15 | $8.42 | $8.75 | $8.75 | 14,030,540 |
2021-04-26 | $8.76 | $8.85 | $8.60 | $8.62 | $8.62 | 10,858,100 |
2021-04-23 | $8.89 | $8.97 | $8.85 | $8.91 | $8.91 | 5,800,500 |
2021-04-22 | $8.88 | $8.97 | $8.77 | $8.88 | $8.88 | 8,073,510 |
2021-04-21 | $9.14 | $9.16 | $8.86 | $8.91 | $8.91 | 10,189,630 |
2021-04-20 | $9.21 | $9.38 | $9.09 | $9.13 | $9.13 | 12,080,300 |
2021-04-19 | $9.42 | $9.44 | $9.10 | $9.21 | $9.21 | 16,444,850 |
2021-04-16 | $9.22 | $9.79 | $9.18 | $9.50 | $9.50 | 19,056,250 |
2021-04-15 | $9.51 | $9.64 | $9.08 | $9.18 | $9.18 | 14,027,600 |
2021-04-14 | $9.25 | $9.63 | $9.21 | $9.29 | $9.29 | 13,278,560 |
2021-04-13 | $9.56 | $9.83 | $9.35 | $9.44 | $9.44 | 18,259,520 |
2021-04-12 | $9.40 | $9.80 | $9.14 | $9.48 | $9.48 | 23,662,130 |
2021-04-09 | $8.62 | $9.48 | $8.50 | $9.29 | $9.29 | 28,485,000 |
2021-04-08 | $8.86 | $8.93 | $8.60 | $8.62 | $8.62 | 16,903,490 |
2021-04-07 | $8.97 | $9.10 | $8.84 | $8.86 | $8.86 | 14,489,290 |
2021-04-06 | $9.00 | $9.23 | $8.76 | $9.05 | $9.05 | 16,225,140 |
2021-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
2021-04-02 | $9.50 | $9.60 | $9.01 | $9.05 | $9.05 | 22,784,450 |
2021-04-01 | $9.50 | $9.98 | $9.31 | $9.49 | $9.49 | 24,525,590 |
2021-03-31 | $8.47 | $10.00 | $8.47 | $9.81 | $9.81 | 44,695,090 |
2021-03-30 | $9.51 | $9.66 | $9.14 | $9.14 | $9.14 | 29,773,740 |
2021-03-29 | $11.35 | $11.77 | $10.15 | $10.15 | $10.15 | 45,807,370 |
2021-03-26 | $12.10 | $12.59 | $10.32 | $11.28 | $11.28 | 54,100,820 |
2021-03-25 | $10.79 | $11.47 | $10.45 | $11.47 | $11.47 | 32,247,940 |
2021-03-24 | $9.85 | $10.54 | $9.51 | $10.43 | $10.43 | 32,035,900 |
2021-03-23 | $8.86 | $9.65 | $8.60 | $9.58 | $9.58 | 25,714,610 |
2021-03-22 | $9.48 | $9.69 | $9.23 | $9.35 | $9.35 | 16,920,850 |
2021-03-19 | $9.13 | $9.35 | $9.11 | $9.23 | $9.23 | 19,444,450 |
2021-03-18 | $9.11 | $9.30 | $8.90 | $9.12 | $9.12 | 21,429,010 |
2021-03-17 | $8.78 | $9.50 | $8.51 | $9.09 | $9.09 | 31,910,230 |
2021-03-16 | $8.35 | $8.94 | $8.35 | $8.85 | $8.85 | 33,817,770 |
2021-03-15 | $8.19 | $8.20 | $7.77 | $8.13 | $8.13 | 17,169,750 |
2021-03-12 | $8.17 | $8.23 | $8.03 | $8.19 | $8.19 | 8,449,000 |
2021-03-11 | $8.23 | $8.35 | $8.12 | $8.20 | $8.20 | 8,964,900 |
2021-03-10 | $8.42 | $8.52 | $8.17 | $8.23 | $8.23 | 11,345,750 |
2021-03-09 | $8.45 | $8.51 | $7.96 | $8.37 | $8.37 | 12,724,230 |
2021-03-08 | $8.88 | $8.90 | $8.35 | $8.37 | $8.37 | 13,234,400 |
2021-03-05 | $8.69 | $8.80 | $8.60 | $8.77 | $8.77 | 9,153,060 |
2021-03-04 | $8.65 | $8.89 | $8.63 | $8.69 | $8.69 | 11,585,410 |
2021-03-03 | $8.70 | $8.74 | $8.60 | $8.65 | $8.65 | 8,634,840 |
2021-03-02 | $8.61 | $8.85 | $8.48 | $8.74 | $8.74 | 14,079,080 |
2021-03-01 | $8.82 | $8.90 | $8.51 | $8.61 | $8.61 | 15,102,150 |
2021-02-26 | $8.29 | $8.64 | $8.12 | $8.55 | $8.55 | 15,344,100 |
2021-02-25 | $8.27 | $8.40 | $8.17 | $8.23 | $8.23 | 8,525,230 |
2021-02-24 | $8.30 | $8.37 | $8.10 | $8.20 | $8.20 | 11,405,800 |
2021-02-23 | $8.40 | $8.77 | $8.17 | $8.38 | $8.38 | 19,327,610 |
2021-02-22 | $7.91 | $8.54 | $7.91 | $8.20 | $8.20 | 29,317,360 |
2021-02-19 | $7.12 | $7.76 | $7.06 | $7.76 | $7.76 | 15,201,210 |
2021-02-18 | $6.71 | $7.09 | $6.70 | $7.05 | $7.05 | 9,335,990 |
2021-02-17 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
2021-02-10 | $6.66 | $6.76 | $6.50 | $6.65 | $6.65 | 5,901,950 |
2021-02-09 | $6.56 | $6.79 | $6.47 | $6.75 | $6.75 | 7,083,120 |
2021-02-08 | $6.66 | $6.67 | $6.42 | $6.49 | $6.49 | 6,559,110 |
2021-02-05 | $6.76 | $6.97 | $6.62 | $6.69 | $6.69 | 6,718,610 |
2021-02-04 | $6.89 | $6.95 | $6.66 | $6.73 | $6.73 | 6,397,800 |
2021-02-03 | $7.03 | $7.10 | $6.88 | $6.90 | $6.90 | 6,364,430 |
2021-02-02 | $6.93 | $7.04 | $6.84 | $7.04 | $7.04 | 5,029,430 |
2021-02-01 | $6.96 | $7.08 | $6.85 | $6.90 | $6.90 | 6,019,800 |
2021-01-29 | $7.18 | $7.24 | $6.85 | $6.94 | $6.94 | 8,640,880 |
2021-01-28 | $7.31 | $7.46 | $7.13 | $7.16 | $7.16 | 7,280,600 |
2021-01-27 | $7.43 | $7.55 | $7.28 | $7.31 | $7.31 | 6,561,230 |
2021-01-26 | $7.52 | $7.69 | $7.27 | $7.45 | $7.45 | 6,345,450 |
2021-01-25 | $7.77 | $7.78 | $7.41 | $7.50 | $7.50 | 8,915,960 |
2021-01-22 | $7.98 | $8.05 | $7.74 | $7.77 | $7.77 | 7,556,600 |
2021-01-21 | $7.84 | $8.04 | $7.72 | $8.03 | $8.03 | 9,341,300 |
2021-01-20 | $7.95 | $8.00 | $7.74 | $7.85 | $7.85 | 7,386,640 |
2021-01-19 | $7.90 | $8.09 | $7.83 | $8.00 | $8.00 | 9,696,630 |
2021-01-18 | $7.95 | $8.04 | $7.82 | $7.88 | $7.88 | 7,859,440 |
2021-01-15 | $7.64 | $7.98 | $7.64 | $7.85 | $7.85 | 8,464,430 |
2021-01-14 | $7.59 | $7.84 | $7.50 | $7.66 | $7.66 | 8,468,020 |
2021-01-13 | $8.00 | $8.03 | $7.60 | $7.66 | $7.66 | 10,322,350 |
2021-01-12 | $8.12 | $8.30 | $7.88 | $7.99 | $7.99 | 8,700,800 |
2021-01-11 | $8.43 | $8.45 | $8.03 | $8.06 | $8.06 | 9,645,000 |
2021-01-08 | $8.50 | $8.57 | $8.10 | $8.41 | $8.41 | 10,034,430 |
2021-01-07 | $8.75 | $8.78 | $8.36 | $8.45 | $8.45 | 14,138,060 |
2021-01-06 | $8.87 | $9.29 | $8.76 | $8.95 | $8.95 | 12,453,510 |
2021-01-05 | $9.09 | $9.09 | $8.70 | $8.80 | $8.80 | 15,958,990 |
2021-01-04 | $9.16 | $9.26 | $9.03 | $9.14 | $9.14 | 13,456,720 |
2021-01-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
2020-12-31 | $9.10 | $9.19 | $8.93 | $9.10 | $9.10 | 15,888,100 |
2020-12-30 | $9.33 | $9.58 | $9.04 | $9.11 | $9.11 | 31,350,260 |
2020-12-29 | $8.55 | $9.33 | $8.48 | $9.33 | $9.33 | 20,360,450 |
2020-12-28 | $8.75 | $8.87 | $8.35 | $8.48 | $8.48 | 12,757,810 |
2020-12-25 | $9.19 | $9.21 | $8.75 | $8.76 | $8.76 | 18,964,030 |
2020-12-24 | $8.89 | $9.34 | $8.80 | $9.34 | $9.34 | 24,388,200 |
2020-12-23 | $8.31 | $8.65 | $8.29 | $8.49 | $8.49 | 7,704,680 |
2020-12-22 | $8.63 | $8.77 | $8.37 | $8.39 | $8.39 | 9,921,760 |
2020-12-21 | $8.66 | $8.93 | $8.50 | $8.69 | $8.69 | 8,730,480 |
2020-12-18 | $8.91 | $8.99 | $8.72 | $8.74 | $8.74 | 5,826,740 |
2020-12-17 | $8.76 | $8.98 | $8.54 | $8.89 | $8.89 | 10,481,950 |
2020-12-16 | $9.11 | $9.25 | $8.73 | $8.77 | $8.77 | 11,921,890 |
2020-12-15 | $9.12 | $9.19 | $8.82 | $8.89 | $8.89 | 13,656,070 |
2020-12-14 | $9.14 | $9.56 | $9.02 | $9.21 | $9.21 | 13,067,680 |
2020-12-11 | $8.87 | $9.48 | $8.47 | $9.41 | $9.41 | 30,252,110 |
2020-12-10 | $10.01 | $10.03 | $9.14 | $9.14 | $9.14 | 12,158,150 |
2020-12-09 | $10.43 | $10.50 | $10.11 | $10.16 | $10.16 | 7,948,400 |
2020-12-08 | $10.21 | $10.50 | $10.21 | $10.44 | $10.44 | 9,078,660 |
2020-12-07 | $10.34 | $10.45 | $10.23 | $10.24 | $10.24 | 6,848,890 |
2020-12-04 | $10.35 | $10.37 | $10.22 | $10.29 | $10.29 | 5,474,590 |
2020-12-03 | $10.36 | $10.52 | $10.21 | $10.38 | $10.38 | 8,127,870 |
2020-12-02 | $10.51 | $10.55 | $10.34 | $10.39 | $10.39 | 7,450,470 |
2020-12-01 | $10.45 | $10.64 | $10.35 | $10.51 | $10.51 | 8,036,790 |
2020-11-30 | $10.40 | $11.03 | $10.35 | $10.51 | $10.51 | 13,042,780 |
2020-11-27 | $10.47 | $10.55 | $10.27 | $10.41 | $10.41 | 9,110,220 |
2020-11-26 | $10.58 | $10.77 | $10.50 | $10.60 | $10.60 | 9,436,600 |
2020-11-25 | $10.95 | $10.98 | $10.53 | $10.58 | $10.58 | 12,996,880 |
2020-11-24 | $11.11 | $11.25 | $10.83 | $10.94 | $10.94 | 13,048,550 |
2020-11-23 | $11.19 | $11.30 | $10.69 | $11.16 | $11.16 | 21,077,110 |
2020-11-20 | $11.26 | $12.46 | $11.26 | $11.26 | $11.26 | 41,104,630 |
2020-11-19 | $12.80 | $13.38 | $12.51 | $12.51 | $12.51 | 13,431,630 |
2020-11-18 | $14.00 | $14.09 | $13.82 | $13.90 | $13.90 | 4,724,320 |
2020-11-17 | $13.96 | $14.11 | $13.77 | $14.00 | $14.00 | 6,856,220 |
2020-11-16 | $14.41 | $14.50 | $13.91 | $13.98 | $13.98 | 9,197,040 |
2020-11-13 | $14.37 | $14.61 | $14.23 | $14.43 | $14.43 | 9,491,070 |
2020-11-12 | $13.81 | $14.33 | $13.75 | $14.23 | $14.23 | 13,645,340 |
2020-11-11 | $14.18 | $14.26 | $13.67 | $13.81 | $13.81 | 13,408,990 |
2020-11-10 | $14.70 | $15.15 | $14.10 | $14.16 | $14.16 | 16,961,590 |
2020-11-09 | $15.00 | $15.20 | $14.70 | $14.74 | $14.74 | 15,913,300 |
2020-11-06 | $15.20 | $15.51 | $14.45 | $15.00 | $15.00 | 18,218,740 |
2020-11-05 | $15.18 | $15.46 | $14.90 | $15.28 | $15.28 | 13,540,830 |
2020-11-04 | $15.14 | $15.39 | $14.71 | $15.19 | $15.19 | 14,377,200 |
2020-11-03 | $15.85 | $15.85 | $14.91 | $15.05 | $15.05 | 17,593,560 |
2020-11-02 | $15.95 | $16.50 | $15.57 | $15.72 | $15.72 | 17,396,130 |
2020-10-30 | $15.30 | $15.80 | $15.05 | $15.42 | $15.42 | 15,008,210 |
2020-10-29 | $15.25 | $15.45 | $14.56 | $15.25 | $15.25 | 14,995,810 |
2020-10-28 | $15.84 | $15.95 | $14.70 | $15.10 | $15.10 | 18,096,470 |
2020-10-27 | $15.20 | $15.97 | $15.10 | $15.70 | $15.70 | 18,237,790 |
2020-10-26 | $15.40 | $15.60 | $14.95 | $15.36 | $15.36 | 20,900,960 |
2020-10-23 | $17.00 | $17.12 | $15.59 | $15.59 | $15.59 | 34,730,010 |
2020-10-22 | $16.80 | $17.55 | $16.20 | $17.32 | $17.32 | 43,330,320 |
2020-10-21 | $15.45 | $16.78 | $15.10 | $16.78 | $16.78 | 46,193,700 |
2020-10-20 | $14.27 | $15.73 | $14.27 | $15.25 | $15.25 | 30,382,750 |
2020-10-19 | $14.88 | $15.05 | $14.30 | $14.30 | $14.30 | 25,315,900 |
2020-10-16 | $16.05 | $16.17 | $15.22 | $15.36 | $15.36 | 23,209,740 |
2020-10-15 | $15.30 | $16.30 | $14.90 | $16.18 | $16.18 | 25,486,380 |
2020-10-14 | $15.44 | $15.72 | $14.86 | $15.35 | $15.35 | 20,354,430 |
2020-10-13 | $15.78 | $15.78 | $15.02 | $15.38 | $15.38 | 24,611,670 |
2020-10-12 | $15.00 | $15.68 | $14.70 | $15.53 | $15.53 | 34,448,370 |
2020-10-09 | $13.76 | $14.88 | $13.60 | $14.88 | $14.88 | 36,572,540 |
2020-10-08 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2020-10-07 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2020-10-06 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2020-10-05 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2020-10-02 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2020-10-01 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
2020-09-30 | $14.28 | $14.28 | $13.10 | $13.53 | $13.53 | 25,314,630 |
2020-09-29 | $13.97 | $14.15 | $13.30 | $14.07 | $14.07 | 27,115,810 |
2020-09-28 | $14.31 | $15.11 | $13.36 | $13.68 | $13.68 | 38,164,670 |
2020-09-25 | $14.16 | $14.60 | $13.71 | $14.52 | $14.52 | 55,173,580 |
2020-09-24 | $16.99 | $16.99 | $15.23 | $15.23 | $15.23 | 25,443,200 |
2020-09-23 | $16.92 | $16.92 | $16.62 | $16.92 | $16.92 | 47,740,020 |
2020-09-22 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 2,304,850 |
2020-09-21 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1,387,900 |
2020-09-18 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 1,263,300 |
2020-09-17 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 2,609,190 |
2020-09-16 | $10.59 | $10.68 | $10.33 | $10.50 | $10.50 | 6,294,610 |
2020-09-15 | $10.28 | $10.85 | $10.28 | $10.57 | $10.57 | 12,262,090 |
2020-09-14 | $10.10 | $10.18 | $9.91 | $10.18 | $10.18 | 3,741,300 |
2020-09-11 | $10.34 | $10.34 | $9.86 | $9.98 | $9.98 | 7,071,500 |
2020-09-10 | $10.36 | $10.55 | $10.10 | $10.25 | $10.25 | 6,975,800 |
2020-09-09 | $10.25 | $10.53 | $10.23 | $10.33 | $10.33 | 7,046,110 |
2020-09-08 | $9.72 | $10.50 | $9.72 | $10.33 | $10.33 | 6,524,300 |
2020-09-07 | $10.40 | $10.72 | $10.30 | $10.33 | $10.33 | 11,482,070 |
2020-09-04 | $9.99 | $10.47 | $9.77 | $10.32 | $10.32 | 12,734,870 |
2020-09-03 | $9.90 | $10.16 | $9.85 | $10.08 | $10.08 | 6,509,100 |
2020-09-02 | $9.75 | $10.08 | $9.67 | $9.92 | $9.92 | 5,896,400 |
2020-09-01 | $9.79 | $9.87 | $9.63 | $9.73 | $9.73 | 3,625,030 |
2020-08-31 | $9.94 | $9.97 | $9.68 | $9.74 | $9.74 | 3,901,400 |
2020-08-28 | $9.55 | $9.92 | $9.30 | $9.86 | $9.86 | 9,450,200 |
2020-08-27 | $10.05 | $10.09 | $9.52 | $9.60 | $9.60 | 8,329,900 |
2020-08-26 | $10.28 | $10.47 | $9.82 | $10.03 | $10.03 | 9,638,200 |
2020-08-25 | $9.87 | $10.64 | $9.87 | $10.25 | $10.25 | 16,933,100 |
2020-08-24 | $10.20 | $10.29 | $9.87 | $9.88 | $9.88 | 7,544,300 |
2020-08-21 | $10.44 | $10.55 | $10.09 | $10.19 | $10.19 | 11,660,820 |
2020-08-20 | $10.37 | $10.79 | $10.22 | $10.52 | $10.52 | 19,684,800 |
2020-08-19 | $11.00 | $11.00 | $10.03 | $10.27 | $10.27 | 23,284,800 |
2020-08-18 | $10.60 | $11.40 | $10.25 | $11.00 | $11.00 | 28,169,700 |
2020-08-17 | $10.45 | $10.79 | $10.30 | $10.45 | $10.45 | 10,881,180 |
2020-08-14 | $10.23 | $10.68 | $10.14 | $10.46 | $10.46 | 8,931,700 |
2020-08-13 | $10.28 | $10.36 | $10.06 | $10.29 | $10.29 | 8,472,230 |
2020-08-12 | $9.62 | $10.28 | $9.60 | $10.28 | $10.28 | 12,140,520 |
2020-08-11 | $9.97 | $10.08 | $9.65 | $9.65 | $9.65 | 8,068,100 |
2020-08-10 | $10.26 | $10.30 | $9.96 | $9.99 | $9.99 | 7,613,300 |
2020-08-07 | $10.15 | $10.28 | $9.90 | $10.18 | $10.18 | 10,646,200 |
2020-08-06 | $10.40 | $10.58 | $10.07 | $10.09 | $10.09 | 11,364,070 |
2020-08-05 | $10.78 | $10.80 | $10.28 | $10.31 | $10.31 | 17,369,300 |
2020-08-04 | $10.38 | $10.77 | $10.11 | $10.74 | $10.74 | 14,425,610 |
2020-08-03 | $10.26 | $10.53 | $10.17 | $10.32 | $10.32 | 20,484,970 |
2020-07-31 | $9.58 | $10.43 | $9.46 | $10.18 | $10.18 | 27,804,080 |
2020-07-30 | $9.58 | $9.67 | $9.44 | $9.48 | $9.48 | 8,260,300 |
2020-07-29 | $9.41 | $9.69 | $9.24 | $9.55 | $9.55 | 13,337,500 |
2020-07-28 | $9.49 | $9.86 | $9.33 | $9.42 | $9.42 | 18,669,420 |
2020-07-27 | $8.96 | $9.63 | $8.90 | $9.63 | $9.63 | 25,094,620 |
2020-07-24 | $9.35 | $9.48 | $8.75 | $8.75 | $8.75 | 11,110,000 |
2020-07-23 | $9.23 | $9.73 | $9.20 | $9.38 | $9.38 | 13,895,460 |
2020-07-22 | $9.99 | $9.99 | $9.28 | $9.31 | $9.31 | 11,318,520 |
2020-07-21 | $9.40 | $9.57 | $9.30 | $9.52 | $9.52 | 10,400,580 |
2020-07-20 | $8.95 | $9.28 | $8.95 | $9.28 | $9.28 | 6,288,100 |
2020-07-17 | $8.95 | $9.07 | $8.86 | $8.94 | $8.94 | 6,468,200 |
2020-07-16 | $9.19 | $9.25 | $8.92 | $8.99 | $8.99 | 9,183,360 |
2020-07-15 | $9.33 | $9.40 | $9.14 | $9.16 | $9.16 | 7,262,760 |
2020-07-14 | $9.79 | $9.98 | $9.14 | $9.25 | $9.25 | 11,334,900 |
2020-07-13 | $9.13 | $9.44 | $9.13 | $9.31 | $9.31 | 10,246,500 |
2020-07-10 | $9.35 | $9.43 | $9.11 | $9.11 | $9.11 | 11,363,300 |
2020-07-09 | $9.50 | $9.78 | $9.35 | $9.38 | $9.38 | 14,143,200 |
2020-07-08 | $9.30 | $9.57 | $9.22 | $9.48 | $9.48 | 9,388,920 |
2020-07-07 | $9.15 | $9.56 | $9.02 | $9.30 | $9.30 | 16,429,400 |
2020-07-06 | $8.95 | $9.35 | $8.90 | $9.23 | $9.23 | 14,495,870 |
2020-07-03 | $8.77 | $8.97 | $8.60 | $8.94 | $8.94 | 10,564,250 |
2020-07-02 | $8.64 | $8.78 | $8.50 | $8.71 | $8.71 | 9,681,070 |
2020-07-01 | $8.80 | $8.97 | $8.61 | $8.66 | $8.66 | 10,519,050 |
2020-06-30 | $8.88 | $8.98 | $8.74 | $8.87 | $8.87 | 11,549,000 |
2020-06-29 | $8.28 | $9.01 | $8.28 | $8.81 | $8.81 | 19,923,380 |
2020-06-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2020-06-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
2020-06-24 | $8.46 | $8.46 | $8.20 | $8.25 | $8.25 | 11,060,600 |
2020-06-23 | $8.01 | $8.44 | $7.98 | $8.33 | $8.33 | 14,995,400 |
2020-06-22 | $7.76 | $8.03 | $7.76 | $8.00 | $8.00 | 7,458,350 |
2020-06-19 | $7.74 | $7.80 | $7.73 | $7.77 | $7.77 | 3,404,710 |
2020-06-18 | $7.82 | $7.82 | $7.73 | $7.78 | $7.78 | 2,980,900 |
2020-06-17 | $7.83 | $7.83 | $7.72 | $7.77 | $7.77 | 3,733,830 |
2020-06-16 | $7.77 | $7.88 | $7.76 | $7.80 | $7.80 | 3,386,510 |
2020-06-15 | $7.77 | $7.82 | $7.74 | $7.75 | $7.75 | 3,259,350 |
2020-06-12 | $7.68 | $7.83 | $7.68 | $7.77 | $7.77 | 4,199,420 |
2020-06-11 | $7.84 | $7.95 | $7.82 | $7.87 | $7.87 | 3,113,610 |
2020-06-10 | $7.96 | $7.96 | $7.80 | $7.86 | $7.86 | 4,286,100 |
2020-06-09 | $7.93 | $7.98 | $7.89 | $7.89 | $7.89 | 4,516,470 |
2020-06-08 | $8.02 | $8.10 | $7.95 | $7.98 | $7.98 | 6,419,110 |
2020-06-05 | $8.24 | $8.24 | $8.04 | $8.07 | $8.07 | 9,184,300 |
2020-06-04 | $8.51 | $8.63 | $8.43 | $8.63 | $8.23 | 12,229,400 |
2020-06-03 | $8.44 | $8.55 | $8.38 | $8.53 | $8.14 | 8,938,400 |
2020-06-02 | $8.38 | $8.50 | $8.30 | $8.40 | $8.01 | 7,699,300 |
2020-06-01 | $8.23 | $8.38 | $8.12 | $8.34 | $7.96 | 7,783,000 |
2020-05-29 | $8.06 | $8.13 | $8.01 | $8.09 | $7.72 | 4,280,400 |
2020-05-28 | $8.22 | $8.30 | $8.06 | $8.11 | $7.74 | 5,606,900 |
2020-05-27 | $8.38 | $8.41 | $8.19 | $8.21 | $7.83 | 5,895,850 |
2020-05-26 | $8.36 | $8.39 | $8.26 | $8.37 | $7.98 | 5,238,450 |
2020-05-25 | $8.37 | $8.41 | $8.17 | $8.33 | $7.95 | 4,529,200 |
2020-05-22 | $8.45 | $8.50 | $8.23 | $8.30 | $7.92 | 9,386,610 |
2020-05-21 | $8.53 | $8.72 | $8.39 | $8.44 | $8.05 | 14,196,950 |
2020-05-20 | $8.42 | $8.80 | $8.35 | $8.70 | $8.30 | 21,793,260 |
2020-05-19 | $8.60 | $8.65 | $8.40 | $8.47 | $8.08 | 13,114,510 |
2020-05-18 | $8.40 | $8.80 | $8.39 | $8.58 | $8.18 | 24,263,980 |
2020-05-15 | $8.21 | $8.33 | $8.16 | $8.17 | $7.79 | 4,100,550 |
2020-05-14 | $8.17 | $8.35 | $8.12 | $8.26 | $7.88 | 6,842,100 |
2020-05-13 | $8.50 | $8.50 | $8.31 | $8.40 | $8.01 | 6,641,900 |
2020-05-12 | $8.18 | $8.53 | $8.15 | $8.51 | $8.12 | 11,938,400 |
2020-05-11 | $8.12 | $8.21 | $8.11 | $8.19 | $7.81 | 4,709,000 |
2020-05-08 | $8.20 | $8.20 | $8.09 | $8.13 | $7.76 | 5,817,600 |
2020-05-07 | $8.25 | $8.26 | $8.12 | $8.14 | $7.76 | 4,627,870 |
2020-05-06 | $8.20 | $8.26 | $8.11 | $8.25 | $7.87 | 5,066,710 |
2020-05-05 | $8.22 | $8.22 | $8.22 | $8.22 | $7.84 | 0 |
2020-05-04 | $8.22 | $8.22 | $8.22 | $8.22 | $7.84 | 0 |
2020-05-01 | $8.22 | $8.22 | $8.22 | $8.22 | $7.84 | 0 |
2020-04-30 | $8.19 | $8.30 | $8.10 | $8.22 | $7.84 | 6,368,210 |
2020-04-29 | $8.13 | $8.28 | $8.07 | $8.10 | $7.73 | 7,507,620 |
2020-04-28 | $8.49 | $8.63 | $8.00 | $8.23 | $7.85 | 13,006,420 |
2020-04-27 | $8.19 | $8.48 | $8.10 | $8.48 | $8.09 | 16,727,990 |
2020-04-24 | $7.97 | $8.19 | $7.86 | $8.17 | $7.79 | 12,568,100 |
2020-04-23 | $8.09 | $8.11 | $7.94 | $7.96 | $7.59 | 6,689,200 |
2020-04-22 | $7.95 | $8.10 | $7.93 | $8.06 | $7.69 | 6,245,200 |
2020-04-21 | $7.90 | $8.13 | $7.77 | $8.07 | $7.70 | 11,551,170 |
2020-04-20 | $8.03 | $8.05 | $7.84 | $7.91 | $7.55 | 7,678,810 |
2020-04-17 | $8.17 | $8.20 | $8.01 | $8.03 | $7.66 | 7,354,400 |
2020-04-16 | $8.09 | $8.16 | $8.03 | $8.13 | $7.76 | 6,586,600 |
2020-04-15 | $8.26 | $8.26 | $8.08 | $8.08 | $7.71 | 8,210,750 |
2020-04-14 | $8.08 | $8.25 | $8.04 | $8.24 | $7.86 | 10,689,320 |
2020-04-13 | $8.41 | $8.41 | $7.99 | $8.01 | $7.64 | 14,702,900 |
2020-04-10 | $8.83 | $8.93 | $8.25 | $8.43 | $8.04 | 20,598,850 |
2020-04-09 | $9.02 | $9.06 | $8.92 | $8.99 | $8.58 | 17,616,980 |
2020-04-08 | $8.98 | $9.11 | $8.85 | $9.01 | $8.59 | 21,548,160 |
2020-04-07 | $8.98 | $9.09 | $8.63 | $9.07 | $8.65 | 30,312,210 |
2020-04-06 | $9.07 | $9.07 | $9.07 | $9.07 | $8.65 | 0 |
2020-04-03 | $9.07 | $9.48 | $9.07 | $9.07 | $8.65 | 36,865,910 |
2020-04-02 | $10.08 | $11.26 | $10.08 | $10.08 | $9.62 | 44,205,200 |
2020-04-01 | $11.20 | $11.35 | $11.20 | $11.20 | $10.68 | 5,904,400 |
2020-03-31 | $13.45 | $13.45 | $12.30 | $12.44 | $11.87 | 39,671,060 |
2020-03-30 | $11.42 | $12.79 | $11.42 | $12.79 | $12.20 | 19,780,400 |
2020-03-27 | $11.56 | $12.19 | $11.56 | $11.63 | $11.09 | 19,163,600 |
2020-03-26 | $11.53 | $11.65 | $11.38 | $11.50 | $10.97 | 12,180,400 |
2020-03-25 | $10.92 | $11.60 | $10.81 | $11.57 | $11.04 | 16,214,690 |
2020-03-24 | $10.95 | $11.01 | $10.68 | $10.81 | $10.31 | 6,732,000 |
2020-03-23 | $10.75 | $10.97 | $10.60 | $10.78 | $10.28 | 9,719,570 |
2020-03-20 | $10.60 | $10.87 | $10.58 | $10.80 | $10.30 | 10,504,170 |
2020-03-19 | $10.70 | $10.73 | $10.35 | $10.63 | $10.14 | 10,532,070 |
2020-03-18 | $11.07 | $11.25 | $10.58 | $10.87 | $10.37 | 15,078,020 |
2020-03-17 | $11.25 | $11.31 | $10.50 | $11.10 | $10.59 | 23,373,700 |
2020-03-16 | $11.40 | $11.70 | $11.00 | $11.20 | $10.68 | 26,456,030 |
2020-03-13 | $10.95 | $11.29 | $10.35 | $11.18 | $10.66 | 19,902,540 |
2020-03-12 | $11.02 | $11.35 | $10.94 | $11.19 | $10.67 | 20,002,130 |
2020-03-11 | $11.06 | $11.31 | $10.85 | $11.17 | $10.66 | 22,574,740 |
2020-03-10 | $11.00 | $11.69 | $10.20 | $11.37 | $10.85 | 37,478,140 |
2020-03-09 | $9.95 | $10.99 | $9.95 | $10.99 | $10.48 | 25,756,190 |
2020-03-06 | $9.72 | $10.10 | $9.66 | $9.99 | $9.53 | 14,298,990 |
2020-03-05 | $9.77 | $9.95 | $9.56 | $9.79 | $9.34 | 16,024,500 |
2020-03-04 | $9.62 | $9.91 | $9.51 | $9.74 | $9.29 | 12,515,070 |
2020-03-03 | $9.30 | $9.79 | $9.17 | $9.75 | $9.30 | 16,945,870 |
2020-03-02 | $9.36 | $9.43 | $9.14 | $9.35 | $8.92 | 10,646,170 |
2020-02-28 | $9.00 | $9.55 | $8.95 | $9.17 | $8.75 | 10,388,150 |
2020-02-27 | $9.16 | $9.29 | $9.08 | $9.15 | $8.73 | 4,584,450 |
2020-02-26 | $9.37 | $9.37 | $9.14 | $9.15 | $8.73 | 6,280,310 |
2020-02-25 | $9.05 | $9.50 | $9.02 | $9.44 | $9.00 | 11,734,300 |
2020-02-24 | $8.95 | $9.33 | $8.91 | $9.23 | $8.80 | 10,800,910 |
2020-02-21 | $8.94 | $9.00 | $8.86 | $8.95 | $8.54 | 5,143,080 |
2020-02-20 | $8.93 | $8.99 | $8.87 | $8.94 | $8.53 | 6,826,500 |
2020-02-19 | $9.00 | $9.03 | $8.84 | $8.92 | $8.51 | 8,076,250 |
2020-02-18 | $8.95 | $9.03 | $8.87 | $9.00 | $8.59 | 7,583,720 |
2020-02-17 | $8.82 | $9.05 | $8.74 | $8.92 | $8.51 | 8,716,660 |
2020-02-14 | $8.88 | $8.90 | $8.73 | $8.80 | $8.39 | 7,055,200 |
2020-02-13 | $8.88 | $8.93 | $8.64 | $8.89 | $8.48 | 9,367,850 |
2020-02-12 | $9.40 | $9.40 | $8.68 | $8.93 | $8.52 | 12,626,700 |
2020-02-11 | $9.90 | $9.91 | $9.13 | $9.14 | $8.72 | 18,593,680 |
2020-02-10 | $9.65 | $10.38 | $9.65 | $10.14 | $9.67 | 27,017,240 |
2020-02-07 | $9.00 | $9.57 | $8.99 | $9.48 | $9.04 | 13,113,790 |
2020-02-06 | $8.58 | $9.18 | $8.52 | $9.05 | $8.63 | 11,073,000 |
2020-02-05 | $8.08 | $8.70 | $7.95 | $8.65 | $8.25 | 10,305,600 |
2020-02-04 | $7.19 | $8.05 | $7.19 | $8.00 | $7.63 | 13,859,370 |
2020-02-03 | $7.99 | $8.10 | $7.99 | $7.99 | $7.62 | 2,703,100 |
2020-01-31 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
2020-01-30 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
2020-01-29 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
2020-01-28 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
2020-01-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
2020-01-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.47 | 0 |
2020-01-23 | $8.91 | $9.02 | $8.70 | $8.88 | $8.47 | 6,760,500 |
2020-01-22 | $9.12 | $9.12 | $8.89 | $9.03 | $8.61 | 6,511,320 |
2020-01-21 | $9.09 | $9.20 | $9.04 | $9.09 | $8.67 | 6,017,000 |
2020-01-20 | $9.07 | $9.31 | $9.05 | $9.12 | $8.70 | 5,543,380 |
2020-01-17 | $9.05 | $9.15 | $9.00 | $9.07 | $8.65 | 4,507,380 |
2020-01-16 | $9.02 | $9.16 | $8.91 | $9.00 | $8.59 | 7,654,860 |
2020-01-15 | $8.98 | $9.03 | $8.89 | $8.95 | $8.54 | 6,730,600 |
2020-01-14 | $8.76 | $9.20 | $8.76 | $9.02 | $8.60 | 11,020,300 |
2020-01-13 | $8.78 | $8.88 | $8.66 | $8.77 | $8.37 | 4,848,770 |
2020-01-10 | $8.75 | $8.82 | $8.54 | $8.78 | $8.38 | 6,759,900 |
2020-01-09 | $8.89 | $8.93 | $8.74 | $8.75 | $8.35 | 7,833,330 |
2020-01-08 | $8.70 | $8.85 | $8.50 | $8.75 | $8.35 | 11,611,760 |
2020-01-07 | $8.41 | $8.85 | $8.41 | $8.76 | $8.36 | 9,045,690 |
2020-01-06 | $8.42 | $8.51 | $8.25 | $8.47 | $8.08 | 5,109,800 |
2020-01-03 | $8.40 | $8.43 | $8.33 | $8.42 | $8.03 | 7,308,820 |
2020-01-02 | $8.32 | $8.47 | $8.30 | $8.38 | $7.99 | 6,400,900 |
2020-01-01 | $8.27 | $8.27 | $8.27 | $8.27 | $7.89 | 0 |
2019-12-31 | $8.35 | $8.41 | $8.23 | $8.27 | $7.89 | 4,925,400 |
2019-12-30 | $8.28 | $8.42 | $8.17 | $8.38 | $7.99 | 6,928,300 |
2019-12-27 | $8.07 | $8.35 | $8.03 | $8.28 | $7.90 | 8,559,200 |
2019-12-26 | $8.22 | $8.22 | $7.95 | $8.04 | $7.67 | 8,424,630 |
2019-12-25 | $8.28 | $8.33 | $8.16 | $8.20 | $7.82 | 3,836,960 |
2019-12-24 | $8.30 | $8.34 | $8.17 | $8.29 | $7.91 | 2,955,480 |
2019-12-23 | $8.46 | $8.46 | $8.02 | $8.25 | $7.87 | 10,960,320 |
2019-12-20 | $8.59 | $8.64 | $8.40 | $8.49 | $8.10 | 6,917,900 |
2019-12-19 | $8.64 | $8.68 | $8.53 | $8.64 | $8.24 | 5,252,840 |
2019-12-18 | $8.58 | $8.67 | $8.51 | $8.65 | $8.25 | 5,390,570 |
2019-12-17 | $8.56 | $8.65 | $8.50 | $8.63 | $8.23 | 6,602,900 |
2019-12-16 | $8.74 | $8.74 | $8.47 | $8.52 | $8.13 | 5,797,800 |
2019-12-13 | $8.75 | $8.75 | $8.63 | $8.67 | $8.27 | 4,631,900 |
2019-12-12 | $8.78 | $8.78 | $8.59 | $8.70 | $8.30 | 3,643,800 |
2019-12-11 | $8.89 | $8.90 | $8.72 | $8.72 | $8.32 | 4,761,520 |
2019-12-10 | $8.74 | $8.89 | $8.63 | $8.88 | $8.47 | 5,904,100 |
2019-12-09 | $9.00 | $9.00 | $8.69 | $8.73 | $8.33 | 6,340,400 |
2019-12-06 | $9.03 | $9.03 | $8.90 | $8.92 | $8.51 | 2,668,500 |
2019-12-05 | $8.94 | $9.06 | $8.83 | $9.01 | $8.59 | 5,202,300 |
2019-12-04 | $9.10 | $9.12 | $8.98 | $8.98 | $8.57 | 1,828,000 |
2019-12-03 | $9.11 | $9.11 | $8.95 | $9.07 | $8.65 | 2,464,700 |
2019-12-02 | $9.20 | $9.27 | $8.98 | $9.01 | $8.59 | 3,331,300 |
2019-11-29 | $9.20 | $9.22 | $9.07 | $9.17 | $8.75 | 7,279,660 |
2019-11-28 | $9.21 | $9.21 | $9.11 | $9.12 | $8.70 | 2,243,570 |
2019-11-27 | $9.05 | $9.18 | $8.97 | $9.10 | $8.68 | 4,863,370 |
2019-11-26 | $9.23 | $9.23 | $9.02 | $9.04 | $8.62 | 2,551,870 |
2019-11-25 | $9.28 | $9.37 | $9.06 | $9.14 | $8.72 | 5,586,000 |
2019-11-22 | $9.16 | $9.51 | $9.16 | $9.28 | $8.85 | 7,287,760 |
2019-11-21 | $9.37 | $9.37 | $9.09 | $9.27 | $8.84 | 3,987,160 |
2019-11-20 | $9.38 | $9.50 | $9.26 | $9.35 | $8.92 | 3,762,300 |
2019-11-19 | $9.34 | $9.44 | $9.29 | $9.43 | $9.00 | 3,237,500 |
2019-11-18 | $9.31 | $9.49 | $9.29 | $9.38 | $8.95 | 3,557,170 |
2019-11-15 | $9.28 | $9.49 | $9.23 | $9.38 | $8.95 | 4,983,600 |
2019-11-14 | $9.15 | $9.30 | $9.10 | $9.26 | $8.83 | 4,502,980 |
2019-11-13 | $9.18 | $9.27 | $9.03 | $9.15 | $8.73 | 1,916,740 |
2019-11-12 | $9.12 | $9.24 | $9.04 | $9.15 | $8.73 | 3,248,500 |
2019-11-11 | $9.37 | $9.40 | $8.99 | $9.24 | $8.81 | 4,879,660 |
2019-11-08 | $9.50 | $9.62 | $9.33 | $9.38 | $8.95 | 3,106,600 |
2019-11-07 | $9.46 | $9.54 | $9.35 | $9.50 | $9.06 | 3,251,100 |
2019-11-06 | $9.47 | $9.69 | $9.35 | $9.41 | $8.98 | 5,981,300 |
2019-11-05 | $9.54 | $9.70 | $9.45 | $9.52 | $9.08 | 4,278,900 |
2019-11-04 | $9.69 | $9.74 | $9.49 | $9.57 | $9.13 | 4,770,980 |
2019-11-01 | $9.62 | $9.78 | $9.41 | $9.69 | $9.24 | 6,333,120 |
2019-10-31 | $9.73 | $9.84 | $9.61 | $9.67 | $9.22 | 8,591,470 |
2019-10-30 | $9.76 | $9.88 | $9.63 | $9.68 | $9.23 | 7,932,400 |
2019-10-29 | $9.31 | $10.20 | $9.25 | $9.79 | $9.34 | 15,621,910 |
2019-10-28 | $9.24 | $9.44 | $9.12 | $9.35 | $8.92 | 11,930,850 |
2019-10-25 | $8.95 | $9.24 | $8.93 | $9.24 | $8.81 | 7,466,850 |
2019-10-24 | $9.01 | $9.05 | $8.86 | $8.96 | $8.55 | 3,424,470 |
2019-10-23 | $9.08 | $9.16 | $9.00 | $9.00 | $8.59 | 4,423,920 |
2019-10-22 | $8.90 | $9.16 | $8.71 | $9.07 | $8.65 | 5,193,100 |
2019-10-21 | $8.77 | $8.95 | $8.70 | $8.95 | $8.54 | 3,040,050 |
2019-10-18 | $8.97 | $9.12 | $8.81 | $8.84 | $8.43 | 3,888,600 |
2019-10-17 | $9.07 | $9.15 | $8.96 | $9.03 | $8.61 | 5,252,960 |
2019-10-16 | $9.22 | $9.40 | $9.08 | $9.08 | $8.66 | 8,006,040 |
2019-10-15 | $9.11 | $9.46 | $8.92 | $9.28 | $8.85 | 12,122,110 |
2019-10-14 | $9.05 | $9.14 | $8.93 | $9.02 | $8.60 | 7,162,520 |
2019-10-11 | $9.15 | $9.15 | $8.97 | $9.01 | $8.59 | 8,808,790 |
2019-10-10 | $8.98 | $9.18 | $8.90 | $9.06 | $8.64 | 10,797,220 |
2019-10-09 | $8.87 | $9.28 | $8.65 | $9.16 | $8.74 | 16,803,400 |
2019-10-08 | $9.00 | $9.61 | $8.88 | $9.07 | $8.65 | 22,325,220 |
2019-10-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.37 | 0 |
2019-10-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.37 | 0 |
2019-10-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.37 | 0 |
2019-10-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.37 | 0 |
2019-10-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.37 | 0 |
2019-09-30 | $7.97 | $8.77 | $7.97 | $8.77 | $8.37 | 15,993,930 |
2019-09-27 | $8.05 | $8.05 | $7.90 | $7.97 | $7.60 | 2,384,770 |
2019-09-26 | $8.09 | $8.17 | $7.91 | $7.97 | $7.60 | 2,327,800 |
2019-09-25 | $8.28 | $8.28 | $8.06 | $8.07 | $7.70 | 1,865,300 |
2019-09-24 | $8.25 | $8.34 | $8.22 | $8.24 | $7.86 | 1,464,000 |
2019-09-23 | $8.36 | $8.37 | $8.19 | $8.26 | $7.88 | 2,280,400 |
2019-09-20 | $8.40 | $8.45 | $8.35 | $8.39 | $8.00 | 1,710,280 |
2019-09-19 | $8.40 | $8.47 | $8.34 | $8.40 | $8.01 | 3,550,180 |
2019-09-18 | $8.35 | $8.42 | $8.32 | $8.40 | $8.01 | 3,678,770 |
2019-09-17 | $8.37 | $8.41 | $8.26 | $8.38 | $7.99 | 3,945,060 |
2019-09-16 | $8.43 | $8.43 | $8.33 | $8.40 | $8.01 | 3,038,800 |
2019-09-13 | $8.38 | $8.38 | $8.38 | $8.38 | $7.99 | 0 |
2019-09-12 | $8.41 | $8.48 | $8.27 | $8.38 | $7.99 | 3,285,600 |
2019-09-11 | $8.51 | $8.56 | $8.41 | $8.41 | $8.02 | 4,538,400 |
2019-09-10 | $8.49 | $8.53 | $8.36 | $8.45 | $8.06 | 7,384,570 |
2019-09-09 | $8.55 | $8.60 | $8.38 | $8.52 | $8.13 | 7,453,400 |
2019-09-06 | $8.38 | $8.65 | $8.20 | $8.45 | $8.06 | 8,075,700 |
2019-09-05 | $8.20 | $8.45 | $8.20 | $8.39 | $8.00 | 5,240,270 |
2019-09-04 | $8.20 | $8.26 | $8.18 | $8.20 | $7.82 | 2,827,920 |
2019-09-03 | $8.28 | $8.29 | $8.16 | $8.25 | $7.87 | 4,264,470 |
2019-09-02 | $8.30 | $8.34 | $8.25 | $8.29 | $7.91 | 2,466,100 |
2019-08-30 | $8.30 | $8.33 | $8.20 | $8.30 | $7.92 | 1,980,900 |
2019-08-29 | $8.25 | $8.35 | $8.17 | $8.30 | $7.92 | 3,339,550 |
2019-08-28 | $8.22 | $8.28 | $8.15 | $8.23 | $7.85 | 2,105,480 |
2019-08-27 | $8.30 | $8.30 | $8.21 | $8.22 | $7.84 | 3,469,200 |
2019-08-26 | $8.31 | $8.31 | $8.19 | $8.25 | $7.87 | 2,101,380 |
2019-08-23 | $8.39 | $8.39 | $8.24 | $8.30 | $7.92 | 2,861,300 |
2019-08-22 | $8.46 | $8.46 | $8.30 | $8.37 | $7.98 | 3,360,400 |
2019-08-21 | $8.12 | $8.36 | $8.12 | $8.34 | $7.96 | 4,377,100 |
2019-08-20 | $8.26 | $8.30 | $8.16 | $8.21 | $7.83 | 2,851,030 |
2019-08-19 | $8.30 | $8.33 | $8.19 | $8.30 | $7.92 | 3,772,470 |
2019-08-16 | $8.27 | $8.33 | $8.21 | $8.27 | $7.89 | 3,941,050 |
2019-08-15 | $8.33 | $8.38 | $8.12 | $8.27 | $7.89 | 3,926,100 |
2019-08-14 | $8.44 | $8.44 | $8.30 | $8.38 | $7.99 | 2,094,640 |
2019-08-13 | $8.45 | $8.45 | $8.32 | $8.38 | $7.99 | 1,585,860 |
2019-08-12 | $8.40 | $8.50 | $8.29 | $8.41 | $8.02 | 2,730,800 |
2019-08-09 | $8.42 | $8.50 | $8.26 | $8.34 | $7.96 | 4,543,700 |
2019-08-08 | $8.34 | $8.47 | $8.20 | $8.40 | $8.01 | 3,698,910 |
2019-08-07 | $8.24 | $8.35 | $8.10 | $8.33 | $7.95 | 5,003,080 |
2019-08-06 | $8.00 | $8.35 | $7.89 | $8.25 | $7.87 | 8,332,990 |
2019-08-05 | $7.83 | $8.20 | $7.70 | $8.15 | $7.77 | 8,913,040 |
2019-08-02 | $8.05 | $8.20 | $7.61 | $7.90 | $7.54 | 12,775,980 |
2019-08-01 | $9.24 | $9.31 | $8.33 | $8.46 | $8.07 | 14,585,580 |
2019-07-31 | $8.84 | $9.28 | $8.84 | $9.25 | $8.82 | 4,298,700 |
2019-07-30 | $8.74 | $8.95 | $8.70 | $8.93 | $8.52 | 1,788,200 |
2019-07-29 | $8.78 | $8.82 | $8.68 | $8.80 | $8.39 | 1,614,400 |
2019-07-26 | $8.82 | $8.88 | $8.72 | $8.78 | $8.38 | 1,453,100 |
2019-07-25 | $8.83 | $8.84 | $8.72 | $8.78 | $8.38 | 1,646,370 |
2019-07-24 | $8.87 | $8.93 | $8.80 | $8.85 | $8.44 | 2,085,300 |
2019-07-23 | $9.05 | $9.05 | $8.89 | $8.89 | $8.48 | 3,091,770 |
2019-07-22 | $8.93 | $9.09 | $8.75 | $9.09 | $8.67 | 3,332,000 |
2019-07-19 | $8.87 | $8.93 | $8.77 | $8.93 | $8.52 | 2,492,800 |
2019-07-18 | $8.89 | $8.93 | $8.75 | $8.88 | $8.47 | 2,386,470 |
2019-07-17 | $8.74 | $8.89 | $8.71 | $8.81 | $8.40 | 2,058,000 |
2019-07-16 | $8.90 | $8.90 | $8.66 | $8.80 | $8.39 | 2,513,200 |
2019-07-15 | $8.58 | $8.90 | $8.48 | $8.90 | $8.49 | 5,513,720 |
2019-07-12 | $8.74 | $8.78 | $8.60 | $8.74 | $8.34 | 1,897,080 |
2019-07-11 | $8.48 | $8.73 | $8.48 | $8.73 | $8.33 | 2,210,180 |
2019-07-10 | $8.67 | $8.78 | $8.52 | $8.57 | $8.17 | 2,699,900 |
2019-07-09 | $8.70 | $8.81 | $8.66 | $8.76 | $8.36 | 1,542,740 |
2019-07-08 | $8.80 | $8.81 | $8.65 | $8.75 | $8.35 | 1,922,500 |
2019-07-05 | $8.77 | $8.87 | $8.62 | $8.87 | $8.46 | 3,616,800 |
2019-07-04 | $8.72 | $8.88 | $8.72 | $8.81 | $8.37 | 2,275,170 |
2019-07-03 | $8.75 | $8.82 | $8.71 | $8.82 | $8.38 | 1,579,480 |
2019-07-02 | $8.90 | $8.97 | $8.72 | $8.80 | $8.36 | 2,605,000 |
2019-07-01 | $9.06 | $9.07 | $8.89 | $8.94 | $8.49 | 3,766,100 |
2019-06-28 | $8.75 | $8.94 | $8.50 | $8.94 | $8.49 | 5,478,480 |
2019-06-27 | $8.45 | $8.77 | $8.39 | $8.76 | $8.32 | 3,861,350 |
2019-06-26 | $8.50 | $8.53 | $8.36 | $8.48 | $8.05 | 1,645,180 |
2019-06-25 | $8.52 | $8.58 | $8.40 | $8.48 | $8.05 | 2,448,500 |
2019-06-24 | $8.35 | $8.62 | $8.35 | $8.60 | $8.17 | 4,154,880 |
2019-06-21 | $8.60 | $8.67 | $8.45 | $8.45 | $8.02 | 3,484,800 |
2019-06-20 | $8.39 | $8.60 | $8.30 | $8.59 | $8.16 | 3,584,140 |
2019-06-19 | $8.47 | $8.58 | $8.40 | $8.40 | $7.98 | 2,248,770 |
2019-06-18 | $8.17 | $8.42 | $8.17 | $8.40 | $7.98 | 2,723,250 |
2019-06-17 | $7.95 | $8.23 | $7.88 | $8.15 | $7.74 | 2,098,500 |
2019-06-14 | $8.39 | $8.63 | $8.23 | $8.23 | $7.82 | 1,955,900 |
2019-06-13 | $8.38 | $8.54 | $8.28 | $8.45 | $8.02 | 2,904,900 |
2019-06-12 | $8.40 | $8.42 | $8.26 | $8.36 | $7.94 | 1,932,600 |
2019-06-11 | $8.02 | $8.38 | $8.02 | $8.38 | $7.96 | 3,402,400 |
2019-06-10 | $7.93 | $8.13 | $7.93 | $8.13 | $7.72 | 2,649,660 |
2019-06-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.64 | 0 |
2019-06-06 | $8.10 | $8.14 | $7.98 | $8.05 | $7.64 | 2,083,300 |
2019-06-05 | $8.15 | $8.16 | $8.03 | $8.11 | $7.70 | 2,626,900 |
2019-06-04 | $7.84 | $8.14 | $7.64 | $8.10 | $7.69 | 5,499,280 |
2019-06-03 | $8.20 | $8.21 | $7.47 | $7.97 | $7.57 | 4,657,370 |
2019-05-31 | $8.20 | $8.28 | $8.16 | $8.18 | $7.77 | 2,808,160 |
2019-05-30 | $8.46 | $8.46 | $8.11 | $8.15 | $7.74 | 5,937,210 |
2019-05-29 | $8.64 | $8.75 | $8.38 | $8.43 | $8.01 | 6,022,460 |
2019-05-28 | $8.70 | $8.79 | $8.63 | $8.65 | $8.21 | 4,880,170 |
2019-05-27 | $8.70 | $8.75 | $8.58 | $8.73 | $8.29 | 2,638,400 |
2019-05-24 | $8.82 | $8.86 | $8.61 | $8.71 | $8.27 | 4,798,400 |
2019-05-23 | $8.82 | $8.88 | $8.75 | $8.81 | $8.37 | 4,179,890 |
2019-05-22 | $8.79 | $8.85 | $8.72 | $8.80 | $8.36 | 2,907,100 |
2019-05-21 | $8.65 | $8.82 | $8.65 | $8.82 | $8.38 | 2,908,800 |
2019-05-20 | $8.88 | $9.10 | $8.67 | $8.73 | $8.29 | 7,393,100 |
2019-05-17 | $9.03 | $9.06 | $8.69 | $8.87 | $8.42 | 5,571,700 |
2019-05-16 | $9.16 | $9.21 | $8.99 | $9.04 | $8.58 | 6,851,200 |
2019-05-15 | $9.15 | $9.28 | $9.03 | $9.21 | $8.75 | 6,027,300 |
2019-05-14 | $8.95 | $9.19 | $8.80 | $9.17 | $8.71 | 5,738,600 |
2019-05-13 | $9.51 | $9.51 | $8.90 | $9.08 | $8.62 | 7,759,260 |
2019-05-10 | $9.50 | $9.70 | $9.01 | $9.58 | $9.10 | 5,439,900 |
2019-05-09 | $9.98 | $9.98 | $9.22 | $9.42 | $8.95 | 6,393,500 |
2019-05-08 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-05-07 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-05-06 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-05-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-05-02 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-05-01 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-30 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-29 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-26 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-25 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-24 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-23 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-22 | $10.24 | $10.24 | $10.24 | $10.24 | $9.72 | 0 |
2019-04-19 | $10.51 | $10.51 | $10.16 | $10.24 | $9.72 | 8,087,080 |
2019-04-18 | $10.60 | $10.60 | $10.44 | $10.50 | $9.97 | 6,403,400 |
2019-04-17 | $10.61 | $10.70 | $10.44 | $10.59 | $10.06 | 8,569,300 |
2019-04-16 | $10.59 | $10.63 | $10.49 | $10.54 | $10.01 | 7,021,300 |
2019-04-15 | $10.84 | $10.84 | $10.51 | $10.52 | $9.99 | 9,153,500 |
2019-04-12 | $10.68 | $10.74 | $10.53 | $10.66 | $10.12 | 6,603,000 |
2019-04-11 | $10.60 | $10.80 | $10.46 | $10.63 | $10.09 | 7,099,160 |
2019-04-10 | $10.63 | $11.04 | $10.41 | $10.64 | $10.10 | 10,685,200 |
2019-04-09 | $10.62 | $10.66 | $10.48 | $10.63 | $10.09 | 6,500,600 |
2019-04-08 | $10.70 | $10.75 | $10.54 | $10.66 | $10.12 | 7,960,200 |
2019-04-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.06 | 0 |
2019-04-04 | $10.40 | $10.65 | $10.36 | $10.59 | $10.06 | 7,662,680 |
2019-04-03 | $10.55 | $10.55 | $10.31 | $10.39 | $9.87 | 7,175,800 |
2019-04-02 | $10.63 | $10.73 | $10.52 | $10.60 | $10.07 | 9,283,970 |
2019-04-01 | $10.57 | $10.64 | $10.30 | $10.63 | $10.09 | 10,890,900 |
2019-03-29 | $10.80 | $10.81 | $10.38 | $10.45 | $9.92 | 15,561,700 |
2019-03-28 | $11.10 | $11.16 | $10.74 | $10.74 | $10.20 | 18,814,600 |
2019-03-27 | $10.95 | $11.50 | $10.10 | $11.27 | $10.70 | 27,109,940 |
2019-03-26 | $10.80 | $11.07 | $10.68 | $10.80 | $10.26 | 17,211,500 |
2019-03-25 | $10.69 | $11.38 | $10.22 | $10.85 | $10.30 | 21,099,840 |
2019-03-22 | $11.16 | $11.17 | $10.71 | $10.80 | $10.26 | 14,695,000 |
2019-03-21 | $11.20 | $11.31 | $10.82 | $11.09 | $10.53 | 19,626,400 |
2019-03-20 | $10.80 | $11.46 | $10.63 | $11.32 | $10.75 | 26,236,730 |
2019-03-19 | $10.75 | $10.98 | $10.64 | $10.78 | $10.24 | 13,187,510 |
2019-03-18 | $10.88 | $10.88 | $10.51 | $10.75 | $10.21 | 15,416,300 |
2019-03-15 | $10.74 | $10.97 | $10.05 | $10.89 | $10.34 | 21,384,910 |
2019-03-14 | $10.72 | $11.11 | $10.47 | $10.74 | $10.20 | 23,400,200 |
2019-03-13 | $10.55 | $11.23 | $9.91 | $10.92 | $10.37 | 28,833,820 |
2019-03-12 | $9.46 | $10.28 | $9.31 | $10.28 | $9.76 | 27,531,180 |
2019-03-11 | $9.50 | $9.54 | $9.01 | $9.54 | $9.06 | 21,602,990 |
2019-03-08 | $9.21 | $9.59 | $8.90 | $9.35 | $8.88 | 21,618,610 |
2019-03-07 | $9.01 | $9.40 | $8.88 | $9.25 | $8.78 | 16,644,450 |
2019-03-06 | $9.19 | $9.19 | $8.78 | $9.05 | $8.59 | 15,313,870 |
2019-03-05 | $8.84 | $9.07 | $8.68 | $9.03 | $8.58 | 17,349,270 |
2019-03-04 | $8.34 | $8.95 | $8.33 | $8.91 | $8.46 | 16,265,340 |
2019-03-01 | $8.28 | $8.39 | $8.15 | $8.37 | $7.95 | 12,571,990 |
2019-02-28 | $7.95 | $8.20 | $7.95 | $8.20 | $7.79 | 8,051,310 |
2019-02-27 | $8.05 | $8.24 | $8.01 | $8.03 | $7.63 | 6,958,790 |
2019-02-26 | $8.63 | $8.63 | $8.14 | $8.14 | $7.73 | 13,809,560 |
2019-02-25 | $7.93 | $8.24 | $7.91 | $8.20 | $7.79 | 10,533,730 |
2019-02-22 | $7.93 | $7.95 | $7.80 | $7.94 | $7.54 | 5,079,700 |
2019-02-21 | $7.96 | $7.98 | $7.83 | $7.90 | $7.50 | 4,963,500 |
2019-02-20 | $7.99 | $8.01 | $7.86 | $7.98 | $7.58 | 4,712,400 |
2019-02-19 | $8.01 | $8.05 | $7.82 | $8.00 | $7.60 | 6,925,360 |
2019-02-18 | $7.80 | $8.00 | $7.74 | $8.00 | $7.60 | 7,390,330 |
2019-02-15 | $7.70 | $7.86 | $7.61 | $7.76 | $7.37 | 4,421,750 |
2019-02-14 | $7.64 | $7.73 | $7.64 | $7.71 | $7.32 | 3,163,090 |
2019-02-13 | $7.66 | $7.74 | $7.64 | $7.67 | $7.28 | 4,425,900 |
2019-02-12 | $7.45 | $7.80 | $7.37 | $7.73 | $7.34 | 5,237,940 |
2019-02-11 | $7.28 | $7.47 | $7.20 | $7.43 | $7.06 | 3,602,740 |
2019-02-08 | $7.30 | $7.30 | $7.30 | $7.30 | $6.93 | 0 |
2019-02-07 | $7.30 | $7.30 | $7.30 | $7.30 | $6.93 | 0 |
2019-02-06 | $7.30 | $7.30 | $7.30 | $7.30 | $6.93 | 0 |
2019-02-05 | $7.30 | $7.30 | $7.30 | $7.30 | $6.93 | 0 |
2019-02-04 | $7.30 | $7.30 | $7.30 | $7.30 | $6.93 | 0 |
2019-02-01 | $6.84 | $7.34 | $6.83 | $7.30 | $6.93 | 3,070,820 |
2019-01-31 | $6.90 | $6.95 | $6.78 | $6.83 | $6.49 | 2,326,850 |
2019-01-30 | $6.87 | $6.93 | $6.74 | $6.93 | $6.58 | 2,137,850 |
2019-01-29 | $7.24 | $7.25 | $6.67 | $6.86 | $6.51 | 3,079,800 |
2019-01-28 | $7.40 | $7.41 | $7.24 | $7.25 | $6.88 | 1,396,460 |
2019-01-25 | $7.44 | $7.45 | $7.33 | $7.33 | $6.96 | 1,752,500 |
2019-01-24 | $7.42 | $7.45 | $7.37 | $7.43 | $7.06 | 1,450,150 |
2019-01-23 | $7.36 | $7.43 | $7.34 | $7.41 | $7.04 | 1,374,640 |
2019-01-22 | $7.46 | $7.50 | $7.36 | $7.36 | $6.99 | 1,708,440 |
2019-01-21 | $7.44 | $7.51 | $7.41 | $7.46 | $7.08 | 2,163,490 |
2019-01-18 | $7.36 | $7.52 | $7.31 | $7.48 | $7.10 | 2,975,270 |
2019-01-17 | $7.42 | $7.44 | $7.34 | $7.35 | $6.98 | 2,210,570 |
2019-01-16 | $7.44 | $7.47 | $7.38 | $7.42 | $7.05 | 2,518,900 |
2019-01-15 | $7.48 | $7.48 | $7.34 | $7.46 | $7.08 | 2,523,770 |
2019-01-14 | $7.58 | $7.58 | $7.37 | $7.39 | $7.02 | 3,319,240 |
2019-01-11 | $7.63 | $7.65 | $7.54 | $7.58 | $7.20 | 2,798,610 |
2019-01-10 | $7.65 | $7.80 | $7.58 | $7.62 | $7.24 | 3,595,500 |
2019-01-09 | $7.56 | $7.69 | $7.56 | $7.69 | $7.30 | 3,249,230 |
2019-01-08 | $7.63 | $7.63 | $7.52 | $7.57 | $7.19 | 1,318,840 |
2019-01-07 | $7.53 | $7.61 | $7.49 | $7.61 | $7.23 | 1,770,470 |
2019-01-04 | $7.30 | $7.52 | $7.21 | $7.48 | $7.10 | 1,967,900 |
2019-01-03 | $7.46 | $7.50 | $7.28 | $7.33 | $6.96 | 1,397,970 |
2019-01-02 | $7.43 | $7.50 | $7.39 | $7.44 | $7.07 | 912,770 |
2019-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.07 | 0 |
2018-12-31 | $7.45 | $7.45 | $7.45 | $7.45 | $7.07 | 0 |
2018-12-28 | $7.63 | $7.65 | $7.40 | $7.45 | $7.07 | 2,473,060 |
2018-12-27 | $7.68 | $7.85 | $7.63 | $7.63 | $7.25 | 3,161,000 |
2018-12-26 | $7.68 | $7.70 | $7.60 | $7.66 | $7.27 | 1,694,400 |
2018-12-25 | $7.79 | $7.79 | $7.54 | $7.66 | $7.27 | 3,121,040 |
2018-12-24 | $7.66 | $7.93 | $7.66 | $7.91 | $7.51 | 2,231,980 |
2018-12-21 | $7.80 | $7.86 | $7.72 | $7.76 | $7.37 | 1,212,030 |
2018-12-20 | $7.66 | $7.80 | $7.61 | $7.80 | $7.41 | 1,887,530 |
2018-12-19 | $7.73 | $7.78 | $7.61 | $7.65 | $7.26 | 1,075,430 |
2018-12-18 | $7.64 | $7.77 | $7.64 | $7.73 | $7.34 | 1,245,300 |
2018-12-17 | $7.76 | $7.77 | $7.63 | $7.72 | $7.33 | 1,331,770 |
2018-12-14 | $7.90 | $7.93 | $7.69 | $7.74 | $7.35 | 2,379,250 |
2018-12-13 | $7.96 | $8.01 | $7.82 | $7.95 | $7.55 | 2,716,660 |
2018-12-12 | $8.10 | $8.10 | $7.90 | $7.93 | $7.53 | 3,582,950 |
2018-12-11 | $8.04 | $8.21 | $8.02 | $8.08 | $7.67 | 4,773,490 |
2018-12-10 | $8.33 | $8.67 | $8.10 | $8.18 | $7.77 | 8,156,840 |
2018-12-07 | $8.04 | $8.12 | $8.01 | $8.06 | $7.65 | 965,500 |
2018-12-06 | $8.36 | $8.36 | $8.02 | $8.04 | $7.63 | 2,106,010 |
2018-12-05 | $8.11 | $8.26 | $8.01 | $8.20 | $7.79 | 2,287,940 |
2018-12-04 | $8.17 | $8.28 | $8.05 | $8.23 | $7.82 | 2,544,100 |
2018-12-03 | $8.10 | $8.24 | $8.08 | $8.11 | $7.70 | 3,994,970 |
2018-11-30 | $7.63 | $7.95 | $7.62 | $7.95 | $7.55 | 2,607,690 |
2018-11-29 | $8.02 | $8.06 | $7.73 | $7.75 | $7.36 | 2,187,700 |
2018-11-28 | $7.90 | $7.98 | $7.75 | $7.98 | $7.58 | 2,492,100 |
2018-11-27 | $8.07 | $8.16 | $7.79 | $7.90 | $7.50 | 3,611,900 |
2018-11-26 | $7.98 | $8.12 | $7.92 | $8.06 | $7.65 | 2,264,000 |
2018-11-23 | $8.60 | $8.66 | $7.94 | $7.95 | $7.55 | 4,360,800 |
2018-11-22 | $8.70 | $8.74 | $8.58 | $8.65 | $8.21 | 2,734,690 |
2018-11-21 | $8.61 | $8.74 | $8.52 | $8.71 | $8.27 | 2,852,390 |
2018-11-20 | $8.92 | $8.92 | $8.62 | $8.66 | $8.22 | 4,430,700 |
2018-11-19 | $8.83 | $9.07 | $8.75 | $8.98 | $8.53 | 5,184,340 |
2018-11-16 | $8.88 | $8.95 | $8.80 | $8.84 | $8.39 | 4,500,100 |
2018-11-15 | $8.77 | $8.91 | $8.66 | $8.86 | $8.41 | 5,082,260 |
2018-11-14 | $8.62 | $8.95 | $8.55 | $8.77 | $8.33 | 5,286,590 |
2018-11-13 | $8.33 | $8.65 | $8.26 | $8.63 | $8.20 | 4,627,540 |
2018-11-12 | $8.00 | $8.43 | $8.00 | $8.43 | $8.01 | 3,668,780 |
2018-11-09 | $8.53 | $8.68 | $8.29 | $8.31 | $7.89 | 3,755,600 |
2018-11-08 | $8.28 | $8.35 | $8.21 | $8.26 | $7.84 | 1,806,000 |
2018-11-07 | $8.32 | $8.37 | $8.21 | $8.24 | $7.82 | 2,364,530 |
2018-11-06 | $8.37 | $8.37 | $8.17 | $8.28 | $7.86 | 2,200,900 |
2018-11-05 | $8.24 | $8.43 | $8.20 | $8.39 | $7.97 | 3,910,380 |
2018-11-02 | $8.11 | $8.25 | $8.10 | $8.24 | $7.82 | 3,559,790 |
2018-11-01 | $8.06 | $8.14 | $8.00 | $8.03 | $7.63 | 3,068,290 |
2018-10-31 | $7.90 | $8.04 | $7.90 | $7.98 | $7.58 | 2,529,600 |
2018-10-30 | $7.92 | $8.03 | $7.65 | $7.90 | $7.50 | 2,265,040 |
2018-10-29 | $8.15 | $8.18 | $7.85 | $7.91 | $7.51 | 2,160,050 |
2018-10-26 | $7.95 | $8.24 | $7.93 | $8.18 | $7.77 | 3,610,900 |
2018-10-25 | $7.70 | $7.94 | $7.63 | $7.88 | $7.48 | 2,176,830 |
2018-10-24 | $8.03 | $8.15 | $7.99 | $8.03 | $7.63 | 1,825,900 |
2018-10-23 | $8.25 | $8.26 | $8.01 | $8.06 | $7.65 | 2,266,800 |
2018-10-22 | $8.02 | $8.30 | $7.90 | $8.21 | $7.80 | 3,211,420 |
2018-10-19 | $7.60 | $7.90 | $7.32 | $7.86 | $7.46 | 1,899,320 |
2018-10-18 | $7.92 | $7.96 | $7.65 | $7.73 | $7.34 | 1,543,870 |
2018-10-17 | $7.97 | $7.99 | $7.73 | $7.92 | $7.52 | 1,528,000 |
2018-10-16 | $7.86 | $8.05 | $7.61 | $7.82 | $7.43 | 1,721,600 |
2018-10-15 | $7.95 | $8.10 | $7.86 | $7.86 | $7.46 | 1,722,200 |
2018-10-12 | $8.11 | $8.19 | $7.46 | $7.91 | $7.51 | 3,291,140 |
2018-10-11 | $8.86 | $8.86 | $8.21 | $8.23 | $7.82 | 4,199,540 |
2018-10-10 | $9.00 | $9.12 | $8.90 | $9.12 | $8.66 | 2,166,570 |
2018-10-09 | $8.86 | $9.12 | $8.86 | $9.00 | $8.55 | 1,889,440 |
2018-10-08 | $9.00 | $9.10 | $8.82 | $8.85 | $8.40 | 1,974,630 |
2018-10-05 | $9.15 | $9.15 | $9.15 | $9.15 | $8.69 | 0 |
2018-10-04 | $9.15 | $9.15 | $9.15 | $9.15 | $8.69 | 0 |
2018-10-03 | $9.15 | $9.15 | $9.15 | $9.15 | $8.69 | 0 |
2018-10-02 | $9.15 | $9.15 | $9.15 | $9.15 | $8.69 | 0 |
2018-10-01 | $9.15 | $9.15 | $9.15 | $9.15 | $8.69 | 0 |
2018-09-28 | $8.96 | $9.20 | $8.96 | $9.15 | $8.69 | 2,621,490 |
2018-09-27 | $9.34 | $9.35 | $8.91 | $8.93 | $8.48 | 3,628,750 |
2018-09-26 | $9.32 | $9.37 | $9.22 | $9.32 | $8.85 | 2,697,490 |
2018-09-25 | $9.35 | $9.40 | $9.18 | $9.34 | $8.87 | 2,406,740 |
2018-09-24 | $9.43 | $9.43 | $9.43 | $9.43 | $8.95 | 0 |
2018-09-21 | $9.33 | $9.68 | $9.22 | $9.43 | $8.95 | 4,720,550 |
2018-09-20 | $9.28 | $9.40 | $9.20 | $9.26 | $8.79 | 2,331,650 |
2018-09-19 | $9.19 | $9.50 | $9.19 | $9.32 | $8.85 | 3,018,500 |
2018-09-18 | $9.12 | $9.25 | $9.06 | $9.23 | $8.76 | 2,881,830 |
2018-09-17 | $9.39 | $9.42 | $8.96 | $9.08 | $8.62 | 3,850,660 |
2018-09-14 | $9.74 | $9.80 | $9.48 | $9.49 | $9.01 | 3,620,000 |
2018-09-13 | $9.90 | $9.94 | $9.60 | $9.79 | $9.30 | 4,443,800 |
2018-09-12 | $9.75 | $9.90 | $9.60 | $9.80 | $9.31 | 8,070,530 |
2018-09-11 | $9.66 | $10.52 | $9.66 | $10.08 | $9.57 | 11,920,000 |
2018-09-10 | $10.00 | $10.01 | $9.49 | $9.56 | $9.08 | 2,486,560 |
2018-09-07 | $9.99 | $10.13 | $9.82 | $9.94 | $9.44 | 2,475,120 |
2018-09-06 | $9.87 | $10.00 | $9.72 | $9.90 | $9.40 | 2,670,100 |
2018-09-05 | $10.06 | $10.30 | $9.85 | $9.88 | $9.38 | 2,918,700 |
2018-09-04 | $9.99 | $10.16 | $9.93 | $10.12 | $9.61 | 2,546,700 |
2018-09-03 | $10.22 | $10.22 | $9.71 | $10.01 | $9.51 | 3,259,060 |
2018-08-31 | $10.70 | $10.77 | $10.10 | $10.17 | $9.66 | 4,671,900 |
2018-08-30 | $10.87 | $10.99 | $10.67 | $10.72 | $10.18 | 2,966,300 |
2018-08-29 | $11.10 | $11.11 | $10.75 | $10.88 | $10.33 | 5,539,800 |
2018-08-28 | $11.00 | $11.30 | $10.99 | $11.23 | $10.66 | 9,830,050 |
2018-08-27 | $10.76 | $10.87 | $10.61 | $10.81 | $10.27 | 4,349,670 |
2018-08-24 | $10.89 | $10.90 | $10.49 | $10.71 | $10.17 | 5,451,600 |
2018-08-23 | $10.81 | $11.03 | $10.75 | $10.95 | $10.40 | 5,588,680 |
2018-08-22 | $11.53 | $11.55 | $10.85 | $10.95 | $10.40 | 9,949,050 |
2018-08-21 | $11.90 | $11.98 | $11.30 | $11.60 | $11.02 | 10,310,570 |
2018-08-20 | $12.44 | $12.58 | $11.73 | $11.75 | $11.16 | 9,682,080 |
2018-08-17 | $13.56 | $13.96 | $12.95 | $13.03 | $12.37 | 10,175,380 |
2018-08-16 | $13.33 | $14.73 | $13.11 | $13.44 | $12.76 | 13,151,850 |
2018-08-15 | $13.88 | $15.13 | $13.73 | $14.02 | $13.31 | 15,321,930 |
2018-08-14 | $14.73 | $14.73 | $14.27 | $14.73 | $13.99 | 13,549,870 |
2018-08-13 | $11.97 | $13.39 | $11.96 | $13.39 | $12.72 | 3,960,360 |
2018-08-10 | $11.75 | $12.53 | $11.74 | $12.17 | $11.56 | 2,772,930 |
2018-08-09 | $11.61 | $12.05 | $11.10 | $11.90 | $11.30 | 1,861,500 |
2018-08-08 | $12.02 | $12.24 | $11.60 | $11.76 | $11.17 | 2,749,700 |
2018-08-07 | $11.65 | $12.20 | $11.33 | $12.13 | $11.52 | 2,129,430 |
2018-08-06 | $11.61 | $11.74 | $11.10 | $11.69 | $11.10 | 1,543,270 |
2018-08-03 | $11.90 | $11.95 | $11.50 | $11.57 | $10.99 | 983,260 |
2018-08-02 | $12.22 | $12.41 | $11.27 | $11.86 | $11.26 | 1,636,140 |
2018-08-01 | $12.80 | $12.95 | $12.38 | $12.41 | $11.78 | 1,194,660 |
2018-07-31 | $12.82 | $12.82 | $12.40 | $12.78 | $12.14 | 1,287,500 |
2018-07-30 | $13.20 | $13.45 | $12.69 | $12.82 | $12.17 | 2,111,250 |
2018-07-27 | $13.05 | $13.44 | $12.96 | $13.26 | $12.59 | 2,218,860 |
2018-07-26 | $13.16 | $13.24 | $12.90 | $13.17 | $12.51 | 1,640,200 |
2018-07-25 | $13.12 | $13.27 | $13.08 | $13.16 | $12.50 | 1,861,160 |
2018-07-24 | $12.83 | $13.15 | $12.71 | $13.12 | $12.46 | 2,326,320 |
2018-07-23 | $12.80 | $12.85 | $12.60 | $12.76 | $12.12 | 1,343,720 |
2018-07-20 | $12.80 | $12.94 | $12.31 | $12.86 | $12.21 | 1,601,300 |
2018-07-19 | $13.25 | $13.25 | $12.66 | $12.78 | $12.14 | 2,216,150 |
2018-07-18 | $13.00 | $13.50 | $12.80 | $13.30 | $12.63 | 2,652,180 |
2018-07-17 | $12.85 | $13.04 | $12.75 | $12.97 | $12.32 | 1,330,910 |
2018-07-16 | $13.05 | $13.15 | $12.70 | $12.91 | $12.26 | 1,512,670 |
2018-07-13 | $12.95 | $13.16 | $12.78 | $13.05 | $12.39 | 1,820,510 |
2018-07-12 | $12.45 | $12.96 | $12.37 | $12.90 | $12.25 | 2,310,960 |
2018-07-11 | $12.98 | $12.98 | $12.03 | $12.32 | $11.70 | 1,844,970 |
2018-07-10 | $12.84 | $13.10 | $12.65 | $13.05 | $12.39 | 1,788,600 |
2018-07-09 | $12.50 | $12.87 | $12.49 | $12.77 | $12.13 | 1,351,300 |
2018-07-06 | $12.65 | $12.95 | $11.75 | $12.45 | $11.82 | 2,364,800 |
2018-07-05 | $13.32 | $13.35 | $12.63 | $12.73 | $12.09 | 1,091,500 |
2018-07-04 | $13.51 | $13.66 | $13.19 | $13.31 | $12.58 | 1,961,210 |
2018-07-03 | $13.43 | $13.75 | $13.21 | $13.70 | $12.95 | 2,648,440 |
2018-07-02 | $13.39 | $13.76 | $13.11 | $13.23 | $12.50 | 2,126,800 |
2018-06-29 | $13.00 | $13.42 | $12.90 | $13.39 | $12.66 | 1,966,130 |
2018-06-28 | $13.38 | $13.46 | $12.89 | $12.90 | $12.19 | 1,548,100 |
2018-06-27 | $13.50 | $13.75 | $13.27 | $13.31 | $12.58 | 1,819,920 |
2018-06-26 | $13.01 | $13.59 | $12.82 | $13.42 | $12.68 | 1,756,240 |
2018-06-25 | $13.60 | $13.81 | $13.21 | $13.33 | $12.60 | 1,738,030 |
2018-06-22 | $13.05 | $13.51 | $12.70 | $13.29 | $12.56 | 1,603,370 |
2018-06-21 | $13.76 | $13.84 | $12.50 | $13.10 | $12.38 | 2,440,930 |
2018-06-20 | $13.25 | $13.96 | $13.25 | $13.76 | $13.01 | 2,298,810 |
2018-06-19 | $14.53 | $14.60 | $13.55 | $13.55 | $12.81 | 2,953,770 |
2018-06-18 | $15.05 | $15.05 | $15.05 | $15.05 | $14.22 | 0 |
2018-06-15 | $16.60 | $16.83 | $15.03 | $15.05 | $14.22 | 6,157,100 |
2018-06-14 | $17.00 | $17.29 | $16.64 | $16.70 | $15.78 | 2,924,190 |
2018-06-13 | $18.00 | $18.00 | $17.15 | $17.16 | $16.22 | 6,129,090 |
2018-06-12 | $17.02 | $18.78 | $16.00 | $18.13 | $17.14 | 5,706,670 |
2018-06-11 | $16.78 | $17.50 | $16.78 | $17.16 | $16.22 | 3,789,770 |
2018-06-08 | $16.95 | $17.10 | $16.58 | $17.01 | $16.08 | 2,236,060 |
2018-06-07 | $16.90 | $17.19 | $16.73 | $16.98 | $16.05 | 3,031,300 |
2018-06-06 | $16.50 | $17.40 | $16.50 | $17.10 | $16.16 | 4,223,420 |
2018-06-05 | $16.21 | $16.65 | $16.21 | $16.59 | $15.68 | 2,983,770 |
2018-06-04 | $16.00 | $16.50 | $16.00 | $16.34 | $15.44 | 3,300,630 |
2018-06-01 | $16.47 | $16.50 | $15.80 | $15.95 | $15.08 | 3,946,990 |
2018-05-31 | $16.20 | $16.59 | $15.88 | $16.37 | $15.47 | 4,671,650 |
2018-05-30 | $17.40 | $17.40 | $16.01 | $16.03 | $15.15 | 5,375,750 |
2018-05-29 | $17.53 | $18.04 | $17.33 | $17.79 | $16.81 | 3,683,080 |
2018-05-28 | $18.51 | $18.57 | $17.70 | $17.81 | $16.83 | 5,289,840 |
2018-05-25 | $18.37 | $18.87 | $18.13 | $18.60 | $17.58 | 6,602,380 |
2018-05-24 | $18.30 | $18.81 | $18.10 | $18.49 | $17.48 | 7,677,140 |
2018-05-23 | $19.53 | $19.64 | $18.56 | $18.75 | $17.72 | 14,311,170 |
2018-05-22 | $21.00 | $21.11 | $19.83 | $19.99 | $18.89 | 19,825,220 |
2018-05-21 | $19.05 | $19.60 | $18.87 | $19.19 | $18.14 | 8,154,580 |
2018-05-18 | $19.18 | $19.56 | $18.72 | $19.28 | $18.22 | 13,923,080 |
2018-05-17 | $17.80 | $19.62 | $17.57 | $19.62 | $18.54 | 17,888,310 |
2018-05-16 | $18.25 | $18.49 | $17.78 | $17.84 | $16.86 | 4,375,360 |
2018-05-15 | $17.54 | $18.36 | $17.21 | $18.32 | $17.32 | 4,705,340 |
2018-05-14 | $18.08 | $18.99 | $17.90 | $17.99 | $17.00 | 7,403,530 |
2018-05-11 | $17.61 | $18.36 | $17.00 | $18.16 | $17.16 | 7,400,740 |
2018-05-10 | $17.79 | $17.95 | $17.34 | $17.61 | $16.64 | 2,730,980 |
2018-05-09 | $17.11 | $17.80 | $17.10 | $17.77 | $16.80 | 3,785,130 |
2018-05-08 | $17.58 | $17.64 | $17.11 | $17.21 | $16.27 | 2,482,920 |
2018-05-07 | $17.52 | $17.73 | $17.27 | $17.57 | $16.61 | 2,241,400 |
2018-05-04 | $17.53 | $17.72 | $17.43 | $17.55 | $16.59 | 1,926,140 |
2018-05-03 | $17.76 | $17.76 | $17.03 | $17.60 | $16.63 | 2,643,790 |
2018-05-02 | $17.60 | $18.50 | $17.60 | $17.81 | $16.83 | 1,395,380 |
2018-05-01 | $17.76 | $17.76 | $17.76 | $17.76 | $16.79 | 0 |
2018-04-30 | $17.76 | $17.76 | $17.76 | $17.76 | $16.79 | 0 |
2018-04-27 | $17.90 | $18.05 | $17.33 | $17.76 | $16.79 | 2,187,470 |
2018-04-26 | $18.50 | $18.50 | $17.79 | $17.85 | $16.87 | 2,752,170 |
2018-04-25 | $18.04 | $18.56 | $17.78 | $18.49 | $17.48 | 4,317,270 |
2018-04-24 | $17.70 | $18.48 | $17.62 | $18.28 | $17.28 | 7,048,840 |
2018-04-23 | $17.77 | $17.82 | $17.26 | $17.78 | $16.81 | 1,891,220 |
2018-04-20 | $16.84 | $17.81 | $16.84 | $17.60 | $16.63 | 4,492,930 |
2018-04-19 | $16.80 | $17.52 | $16.63 | $17.21 | $16.27 | 3,105,850 |
2018-04-18 | $17.22 | $17.45 | $16.00 | $16.92 | $15.99 | 3,614,690 |
2018-04-17 | $17.82 | $18.17 | $17.15 | $17.24 | $16.29 | 2,607,620 |
2018-04-16 | $18.55 | $18.59 | $17.65 | $17.85 | $16.87 | 3,163,020 |
2018-04-13 | $18.77 | $18.85 | $18.33 | $18.59 | $17.57 | 3,872,230 |
2018-04-12 | $17.88 | $18.96 | $17.80 | $18.77 | $17.74 | 6,281,510 |
2018-04-11 | $17.38 | $18.02 | $17.38 | $17.98 | $16.99 | 3,524,560 |
2018-04-10 | $17.57 | $17.74 | $17.09 | $17.37 | $16.42 | 2,393,260 |
2018-04-09 | $17.43 | $17.78 | $17.37 | $17.55 | $16.59 | 2,550,480 |
2018-04-06 | $17.57 | $17.57 | $17.57 | $17.57 | $16.61 | 0 |
2018-04-05 | $17.57 | $17.57 | $17.57 | $17.57 | $16.61 | 0 |
2018-04-04 | $18.39 | $18.49 | $17.54 | $17.57 | $16.61 | 4,329,360 |
2018-04-03 | $18.31 | $18.77 | $18.20 | $18.22 | $17.22 | 3,821,220 |
2018-04-02 | $18.75 | $19.68 | $18.06 | $18.90 | $17.86 | 11,246,320 |
2018-03-30 | $18.85 | $19.22 | $18.68 | $18.74 | $17.71 | 6,695,490 |
2018-03-29 | $18.30 | $19.00 | $18.02 | $18.96 | $17.92 | 8,591,260 |
2018-03-28 | $17.59 | $18.30 | $17.37 | $18.23 | $17.23 | 5,741,690 |
2018-03-27 | $17.78 | $18.27 | $17.50 | $17.89 | $16.91 | 6,706,090 |
2018-03-26 | $16.73 | $17.60 | $16.50 | $17.55 | $16.59 | 4,169,670 |
2018-03-23 | $17.30 | $17.82 | $15.86 | $17.19 | $16.25 | 5,419,200 |
2018-03-22 | $17.58 | $17.75 | $17.12 | $17.62 | $16.65 | 4,582,110 |
2018-03-21 | $17.00 | $17.58 | $16.90 | $17.36 | $16.41 | 6,074,430 |
2018-03-20 | $16.85 | $17.06 | $16.68 | $17.04 | $16.11 | 3,190,190 |
2018-03-19 | $16.22 | $17.16 | $16.15 | $17.08 | $16.14 | 4,165,890 |
2018-03-16 | $16.35 | $16.40 | $16.15 | $16.22 | $15.33 | 1,459,400 |
2018-03-15 | $16.50 | $16.50 | $15.74 | $16.40 | $15.50 | 4,269,990 |
2018-03-14 | $16.83 | $16.95 | $16.60 | $16.64 | $15.73 | 4,601,290 |
2018-03-13 | $16.45 | $17.64 | $16.38 | $17.16 | $16.22 | 8,861,170 |
2018-03-12 | $16.54 | $16.75 | $16.33 | $16.38 | $15.48 | 4,021,420 |
2018-03-09 | $16.40 | $16.59 | $16.15 | $16.54 | $15.63 | 4,424,570 |
2018-03-08 | $16.25 | $16.47 | $15.82 | $16.41 | $15.51 | 4,634,250 |
2018-03-07 | $16.44 | $16.57 | $16.00 | $16.03 | $15.15 | 3,750,260 |
2018-03-06 | $16.30 | $16.45 | $16.11 | $16.32 | $15.43 | 5,184,470 |
2018-03-05 | $16.12 | $16.70 | $16.12 | $16.57 | $15.66 | 9,507,970 |
2018-03-02 | $15.30 | $15.63 | $15.00 | $15.63 | $14.77 | 4,733,480 |
2018-03-01 | $15.00 | $15.33 | $13.66 | $14.21 | $13.43 | 3,116,290 |
2018-02-28 | $15.36 | $15.43 | $15.02 | $15.14 | $14.31 | 3,091,500 |
2018-02-27 | $15.50 | $15.71 | $15.40 | $15.53 | $14.68 | 3,956,110 |
2018-02-26 | $15.30 | $15.87 | $14.91 | $15.81 | $14.94 | 6,118,310 |
2018-02-23 | $15.16 | $15.40 | $15.16 | $15.24 | $14.40 | 1,436,030 |
2018-02-22 | $15.13 | $15.40 | $15.12 | $15.16 | $14.33 | 1,085,260 |
2018-02-21 | $15.07 | $15.07 | $15.07 | $15.07 | $14.24 | 0 |
2018-02-20 | $15.07 | $15.07 | $15.07 | $15.07 | $14.24 | 0 |
2018-02-19 | $15.07 | $15.07 | $15.07 | $15.07 | $14.24 | 0 |
2018-02-16 | $15.07 | $15.07 | $15.07 | $15.07 | $14.24 | 0 |
2018-02-15 | $15.07 | $15.07 | $15.07 | $15.07 | $14.24 | 0 |
2018-02-14 | $15.00 | $15.55 | $15.00 | $15.07 | $14.24 | 1,280,560 |
2018-02-13 | $16.40 | $16.50 | $14.88 | $15.42 | $14.57 | 4,023,890 |
2018-02-12 | $16.73 | $17.50 | $16.18 | $16.47 | $15.57 | 5,584,960 |
2018-02-09 | $16.50 | $17.03 | $16.20 | $16.81 | $15.89 | 2,543,010 |
2018-02-08 | $16.57 | $17.10 | $16.17 | $17.05 | $16.12 | 3,342,380 |
2018-02-07 | $16.78 | $16.78 | $14.88 | $16.39 | $15.49 | 5,128,770 |
2018-02-06 | $16.29 | $16.71 | $15.99 | $16.33 | $15.43 | 3,974,830 |
2018-02-05 | $16.34 | $17.20 | $16.30 | $16.99 | $16.06 | 4,390,590 |
2018-02-02 | $16.31 | $16.99 | $15.51 | $16.80 | $15.88 | 6,772,070 |
2018-02-01 | $17.73 | $18.04 | $16.43 | $16.44 | $15.54 | 8,466,530 |
2018-01-31 | $18.10 | $19.44 | $17.51 | $18.25 | $17.25 | 8,858,760 |
2018-01-30 | $17.46 | $18.50 | $17.13 | $18.33 | $17.32 | 9,557,280 |
2018-01-29 | $16.67 | $18.20 | $16.59 | $17.59 | $16.63 | 6,917,660 |
2018-01-26 | $16.86 | $16.88 | $16.40 | $16.70 | $15.78 | 2,414,510 |
2018-01-25 | $17.17 | $17.40 | $16.81 | $16.87 | $15.94 | 3,465,800 |
2018-01-24 | $16.80 | $17.20 | $16.61 | $17.20 | $16.26 | 3,562,930 |
2018-01-23 | $16.65 | $17.02 | $16.55 | $16.87 | $15.94 | 2,878,320 |
2018-01-22 | $16.37 | $16.85 | $16.00 | $16.80 | $15.88 | 4,199,650 |
2018-01-19 | $17.06 | $17.32 | $16.53 | $16.69 | $15.77 | 5,745,730 |
2018-01-18 | $17.01 | $17.63 | $17.01 | $17.44 | $16.48 | 5,316,430 |
2018-01-17 | $18.41 | $18.41 | $16.78 | $17.32 | $16.37 | 11,777,970 |
2018-01-16 | $15.90 | $17.52 | $15.77 | $17.52 | $16.56 | 6,786,460 |
2018-01-15 | $15.78 | $16.28 | $15.36 | $15.93 | $15.06 | 5,045,130 |
2018-01-12 | $15.50 | $16.07 | $15.22 | $15.83 | $14.96 | 3,958,870 |
2018-01-11 | $14.82 | $15.44 | $14.82 | $15.34 | $14.50 | 1,829,650 |
2018-01-10 | $15.45 | $15.45 | $14.90 | $14.95 | $14.13 | 2,161,890 |
2018-01-09 | $15.26 | $15.68 | $15.25 | $15.53 | $14.68 | 2,078,060 |
2018-01-08 | $15.42 | $15.52 | $15.10 | $15.33 | $14.49 | 2,203,800 |
2018-01-05 | $15.73 | $15.75 | $15.39 | $15.47 | $14.62 | 3,685,950 |
2018-01-04 | $16.80 | $17.16 | $16.00 | $16.02 | $15.14 | 6,080,540 |
2018-01-03 | $16.04 | $16.26 | $15.69 | $16.26 | $15.37 | 3,540,080 |
2018-01-02 | $15.98 | $16.23 | $15.70 | $16.06 | $15.18 | 2,137,410 |
2018-01-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.10 | 0 |
2017-12-29 | $15.87 | $16.50 | $15.83 | $15.98 | $15.10 | 2,996,770 |
2017-12-28 | $15.39 | $17.00 | $15.35 | $15.93 | $15.06 | 4,922,010 |
2017-12-27 | $15.70 | $15.84 | $15.37 | $15.46 | $14.61 | 3,971,000 |
2017-12-26 | $15.12 | $16.16 | $15.05 | $15.86 | $14.99 | 6,076,510 |
2017-12-25 | $14.55 | $15.24 | $14.55 | $15.21 | $14.38 | 3,985,310 |
2017-12-22 | $14.48 | $14.88 | $14.46 | $14.69 | $13.88 | 1,706,530 |
2017-12-21 | $14.31 | $14.67 | $14.11 | $14.52 | $13.72 | 1,535,330 |
2017-12-20 | $14.75 | $14.82 | $14.35 | $14.45 | $13.66 | 1,419,620 |
2017-12-19 | $14.46 | $14.80 | $14.46 | $14.76 | $13.95 | 1,125,110 |
2017-12-18 | $14.70 | $14.87 | $14.44 | $14.65 | $13.85 | 1,448,590 |
2017-12-15 | $15.26 | $15.26 | $14.71 | $14.74 | $13.93 | 2,042,100 |
2017-12-14 | $15.41 | $15.47 | $15.12 | $15.20 | $14.37 | 2,236,670 |
2017-12-13 | $15.38 | $15.73 | $15.23 | $15.54 | $14.69 | 4,162,300 |
2017-12-12 | $15.14 | $15.85 | $14.70 | $15.73 | $14.87 | 5,601,660 |
2017-12-11 | $15.40 | $15.46 | $15.01 | $15.23 | $14.39 | 2,433,750 |
2017-12-08 | $15.20 | $15.97 | $15.06 | $15.46 | $14.61 | 4,608,340 |
2017-12-07 | $14.90 | $15.64 | $14.50 | $15.35 | $14.51 | 3,304,370 |
2017-12-06 | $14.20 | $15.16 | $14.19 | $14.98 | $14.16 | 3,281,310 |
2017-12-05 | $14.97 | $15.22 | $14.06 | $14.32 | $13.53 | 3,331,910 |
2017-12-04 | $16.06 | $16.24 | $15.03 | $15.19 | $14.36 | 2,351,760 |
2017-12-01 | $16.08 | $16.16 | $15.92 | $16.13 | $15.25 | 1,004,090 |
2017-11-30 | $16.32 | $16.37 | $16.01 | $16.08 | $15.20 | 1,495,150 |
2017-11-29 | $16.35 | $16.38 | $15.55 | $16.29 | $15.40 | 2,316,100 |
2017-11-28 | $16.15 | $16.43 | $16.08 | $16.35 | $15.45 | 1,465,830 |
2017-11-27 | $16.16 | $16.39 | $16.05 | $16.15 | $15.26 | 1,000,330 |
2017-11-24 | $16.00 | $16.36 | $15.99 | $16.14 | $15.25 | 1,169,840 |
2017-11-23 | $16.80 | $16.90 | $16.00 | $16.18 | $15.29 | 2,026,550 |
2017-11-22 | $16.80 | $17.17 | $16.62 | $16.74 | $15.82 | 1,472,140 |
2017-11-21 | $17.35 | $17.45 | $16.65 | $17.00 | $16.07 | 1,737,820 |
2017-11-20 | $17.19 | $17.45 | $16.24 | $17.31 | $16.36 | 1,857,310 |
2017-11-17 | $18.98 | $19.00 | $17.15 | $17.36 | $16.41 | 3,366,900 |
2017-11-16 | $19.58 | $19.74 | $18.92 | $18.94 | $17.90 | 2,081,820 |
2017-11-15 | $19.84 | $19.95 | $19.51 | $19.54 | $18.47 | 1,723,160 |
2017-11-14 | $20.52 | $20.59 | $19.75 | $19.83 | $18.74 | 2,650,480 |
2017-11-13 | $20.70 | $20.88 | $20.40 | $20.52 | $19.39 | 2,178,980 |
2017-11-10 | $21.35 | $21.35 | $20.85 | $20.87 | $19.73 | 2,976,320 |
2017-11-09 | $21.00 | $21.52 | $20.75 | $21.39 | $20.22 | 3,341,780 |
2017-11-08 | $21.51 | $21.68 | $21.21 | $21.27 | $20.10 | 4,677,160 |
2017-11-07 | $20.78 | $21.38 | $20.69 | $21.36 | $20.19 | 5,128,910 |
2017-11-06 | $20.40 | $20.87 | $20.33 | $20.80 | $19.66 | 3,748,610 |
2017-11-03 | $20.19 | $20.31 | $19.92 | $20.16 | $19.05 | 1,849,140 |
2017-11-02 | $20.36 | $20.39 | $19.92 | $20.30 | $19.19 | 2,178,440 |
2017-11-01 | $19.80 | $20.33 | $19.75 | $20.32 | $19.21 | 2,376,110 |
2017-10-31 | $19.58 | $19.99 | $19.50 | $19.79 | $18.70 | 1,462,780 |
2017-10-30 | $20.43 | $20.50 | $19.54 | $19.61 | $18.53 | 2,672,170 |
2017-10-27 | $20.85 | $20.99 | $20.42 | $20.63 | $19.50 | 1,912,370 |
2017-10-26 | $20.70 | $20.97 | $20.50 | $20.71 | $19.57 | 2,686,530 |
2017-10-25 | $20.14 | $20.74 | $20.14 | $20.68 | $19.55 | 2,755,750 |
2017-10-24 | $20.78 | $20.78 | $20.04 | $20.27 | $19.16 | 2,179,570 |
2017-10-23 | $20.60 | $20.85 | $20.51 | $20.72 | $19.58 | 1,769,130 |
2017-10-20 | $20.39 | $20.71 | $20.24 | $20.59 | $19.46 | 1,806,530 |
2017-10-19 | $21.48 | $21.72 | $20.37 | $20.51 | $19.39 | 3,763,640 |
2017-10-18 | $22.05 | $22.30 | $21.48 | $21.51 | $20.33 | 2,525,370 |
2017-10-17 | $22.00 | $22.45 | $21.92 | $22.09 | $20.88 | 2,126,820 |
2017-10-16 | $22.52 | $22.60 | $21.87 | $21.95 | $20.75 | 2,665,470 |
2017-10-13 | $22.11 | $22.70 | $22.02 | $22.57 | $21.33 | 2,450,420 |
2017-10-12 | $22.41 | $22.77 | $21.91 | $22.28 | $21.06 | 2,948,260 |
2017-10-11 | $23.00 | $23.33 | $22.53 | $22.61 | $21.37 | 4,217,480 |
2017-10-10 | $22.01 | $23.07 | $21.92 | $22.90 | $21.64 | 5,483,450 |
2017-10-09 | $22.03 | $22.49 | $21.80 | $22.08 | $20.87 | 3,453,510 |
2017-10-06 | $21.73 | $21.73 | $21.73 | $21.73 | $20.54 | 0 |
2017-10-05 | $21.73 | $21.73 | $21.73 | $21.73 | $20.54 | 0 |
2017-10-04 | $21.73 | $21.73 | $21.73 | $21.73 | $20.54 | 0 |
2017-10-03 | $21.73 | $21.73 | $21.73 | $21.73 | $20.54 | 0 |
2017-10-02 | $21.73 | $21.73 | $21.73 | $21.73 | $20.54 | 0 |
2017-09-29 | $22.36 | $22.57 | $21.65 | $21.73 | $20.54 | 4,711,110 |
2017-09-28 | $22.67 | $23.17 | $22.21 | $22.36 | $21.13 | 4,616,710 |
2017-09-27 | $22.50 | $22.88 | $22.33 | $22.49 | $21.26 | 2,982,950 |
2017-09-26 | $24.43 | $24.45 | $22.23 | $22.78 | $21.53 | 6,885,600 |
2017-09-25 | $24.21 | $24.67 | $24.20 | $24.35 | $23.01 | 3,295,800 |
2017-09-22 | $24.20 | $24.98 | $24.00 | $24.33 | $23.00 | 4,451,910 |
2017-09-21 | $25.21 | $25.64 | $24.59 | $24.61 | $23.26 | 5,322,850 |
2017-09-20 | $24.69 | $25.67 | $23.83 | $25.65 | $24.24 | 9,466,510 |
2017-09-19 | $24.56 | $25.26 | $24.56 | $24.81 | $23.45 | 5,207,950 |
2017-09-18 | $25.00 | $25.14 | $24.18 | $24.68 | $23.33 | 6,074,790 |
2017-09-15 | $26.10 | $26.13 | $24.61 | $25.37 | $23.98 | 9,874,630 |
2017-09-14 | $27.54 | $27.54 | $26.40 | $26.43 | $24.98 | 13,709,550 |
2017-09-13 | $26.59 | $28.50 | $26.59 | $28.10 | $26.56 | 18,793,270 |
2017-09-12 | $25.14 | $26.70 | $25.01 | $26.08 | $24.65 | 10,585,470 |
2017-09-11 | $25.00 | $26.16 | $24.10 | $25.65 | $24.24 | 10,280,920 |
2017-09-08 | $27.00 | $27.09 | $25.06 | $25.15 | $23.77 | 13,113,170 |
2017-09-07 | $26.90 | $27.81 | $26.50 | $27.35 | $25.85 | 12,376,210 |
2017-09-06 | $26.99 | $28.54 | $26.00 | $27.00 | $25.52 | 14,658,020 |
2017-09-05 | $28.58 | $29.55 | $28.58 | $28.58 | $27.01 | 18,919,190 |
2017-09-04 | $29.49 | $31.75 | $28.90 | $31.75 | $30.01 | 34,996,570 |
2017-09-01 | $28.86 | $28.86 | $28.86 | $28.86 | $27.28 | 823,430 |
2017-08-31 | $26.24 | $26.24 | $26.24 | $26.24 | $24.80 | 414,950 |
2017-08-30 | $23.85 | $23.85 | $23.85 | $23.85 | $22.54 | 688,560 |
2017-08-29 | $21.68 | $21.68 | $21.68 | $21.68 | $20.49 | 251,630 |
2017-08-28 | $19.71 | $19.71 | $19.71 | $19.71 | $18.63 | 269,210 |
2017-08-25 | $17.92 | $17.92 | $17.92 | $17.92 | $16.94 | 500,540 |
2017-08-24 | $16.29 | $16.29 | $16.29 | $16.29 | $15.40 | 114,430 |
2017-08-23 | $14.81 | $14.81 | $14.81 | $14.81 | $14.00 | 31,660 |
2017-08-22 | $13.46 | $13.46 | $13.46 | $13.46 | $12.72 | 10,600 |
2017-08-21 | $12.24 | $12.24 | $12.24 | $12.24 | $11.57 | 9,700 |
2017-08-18 | $11.13 | $11.13 | $11.13 | $11.13 | $10.52 | 21,360 |
Qibu Company Ltd (603557) News Headlines
Recent Qibu Company Ltd (603557) News
Similar Companies to Qibu Company Ltd (603557) 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 | -- | -- | -- |