ZheJiang Jasan Holding Group Company Ltd (603558) Exchange: SHG
Data as of July 9, 2025
$9.32 ($0.00) 0.00%
ZheJiang Jasan Holding Group Company Ltd - Daily Information
Click for more stock information on ZheJiang Jasan Holding Group Company Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $9.32 |
Previous Close | $9.32 |
High | $9.39 |
Low | $9.27 |
Adjusted Open | $9.32 |
Previous Adjusted Close | $9.32 |
Adjusted High | $9.39 |
Adjusted Low | $9.27 |
About ZheJiang Jasan Holding Group Company Ltd (603558)
Invest in ZheJiang Jasan Holding Group Company Ltd (603558)
Historical Stock Data for ZheJiang Jasan Holding Group Company Ltd (603558)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $9.32 | $9.39 | $9.27 | $9.32 | $9.32 | 3,404,900 |
2025-07-07 | $9.31 | $9.33 | $9.21 | $9.32 | $9.32 | 2,938,400 |
2025-07-04 | $9.33 | $9.53 | $9.25 | $9.27 | $9.27 | 6,170,850 |
2025-07-03 | $9.20 | $9.82 | $9.20 | $9.42 | $9.42 | 14,813,850 |
2025-07-02 | $9.11 | $9.15 | $9.07 | $9.13 | $9.13 | 2,149,000 |
2025-06-30 | $9.11 | $9.13 | $9.06 | $9.11 | $9.11 | 1,969,200 |
2025-06-27 | $9.08 | $9.11 | $9.01 | $9.09 | $9.09 | 2,550,900 |
2025-06-26 | $9.07 | $9.09 | $9.02 | $9.03 | $9.03 | 1,667,800 |
2025-06-25 | $9.14 | $9.17 | $9.02 | $9.07 | $9.07 | 2,682,230 |
2025-06-24 | $8.90 | $9.08 | $8.84 | $9.08 | $9.08 | 2,971,100 |
2025-06-23 | $8.78 | $8.89 | $8.70 | $8.84 | $8.84 | 2,264,270 |
2025-06-20 | $8.84 | $8.90 | $8.80 | $8.83 | $8.83 | 1,803,500 |
2025-06-19 | $8.97 | $8.99 | $8.81 | $8.84 | $8.84 | 2,498,500 |
2025-06-18 | $9.05 | $9.06 | $8.94 | $8.97 | $8.97 | 2,464,000 |
2025-06-17 | $9.13 | $9.25 | $9.04 | $9.07 | $9.07 | 2,790,900 |
2025-06-13 | $9.34 | $9.36 | $9.18 | $9.19 | $9.19 | 4,245,800 |
2025-06-12 | $9.34 | $9.42 | $9.28 | $9.40 | $9.40 | 4,700,140 |
2025-06-11 | $9.42 | $9.48 | $9.34 | $9.40 | $9.40 | 4,561,400 |
2025-06-10 | $9.36 | $9.77 | $9.33 | $9.43 | $9.43 | 9,217,600 |
2025-06-09 | $9.22 | $9.47 | $9.19 | $9.40 | $9.40 | 5,626,500 |
2025-06-06 | $9.29 | $9.29 | $9.09 | $9.24 | $9.24 | 5,781,500 |
2025-06-05 | $9.22 | $9.52 | $9.16 | $9.31 | $9.31 | 9,361,000 |
2025-06-04 | $9.20 | $9.26 | $9.12 | $9.22 | $9.22 | 4,497,900 |
2025-06-03 | $8.97 | $9.26 | $8.93 | $9.22 | $9.22 | 7,513,700 |
2025-05-30 | $9.02 | $9.05 | $8.94 | $8.97 | $8.97 | 3,325,900 |
2025-05-29 | $9.06 | $9.07 | $8.95 | $9.05 | $9.05 | 4,458,000 |
2025-05-28 | $8.91 | $9.06 | $8.91 | $9.01 | $9.01 | 3,424,540 |
2025-05-27 | $8.86 | $8.98 | $8.84 | $8.95 | $8.95 | 2,714,800 |
2025-05-26 | $8.83 | $8.92 | $8.75 | $8.84 | $8.84 | 2,773,200 |
2025-05-23 | $8.88 | $8.96 | $8.80 | $8.80 | $8.80 | 3,344,240 |
2025-05-22 | $9.05 | $9.08 | $8.91 | $8.92 | $8.92 | 4,150,100 |
2025-05-21 | $9.06 | $9.09 | $8.95 | $9.02 | $9.02 | 2,835,100 |
2025-05-20 | $9.01 | $9.06 | $8.95 | $9.05 | $9.05 | 3,694,800 |
2025-05-19 | $8.95 | $9.03 | $8.87 | $9.00 | $9.00 | 3,423,500 |
2025-05-16 | $8.89 | $9.02 | $8.79 | $9.00 | $9.00 | 5,404,800 |
2025-05-15 | $8.91 | $9.10 | $8.81 | $8.91 | $8.91 | 6,487,500 |
2025-05-14 | $8.88 | $8.94 | $8.69 | $8.84 | $8.84 | 5,733,900 |
2025-05-13 | $9.08 | $9.23 | $8.86 | $8.87 | $8.87 | 9,347,640 |
2025-05-12 | $8.86 | $9.10 | $8.74 | $8.90 | $8.90 | 8,564,410 |
2025-05-09 | $8.70 | $8.86 | $8.56 | $8.70 | $8.70 | 6,640,200 |
2025-05-08 | $8.92 | $9.29 | $8.80 | $9.00 | $9.00 | 8,944,810 |
2025-05-07 | $8.89 | $9.02 | $8.80 | $8.86 | $8.86 | 5,831,100 |
2025-05-06 | $8.65 | $8.78 | $8.60 | $8.76 | $8.76 | 4,104,900 |
2025-04-30 | $8.54 | $8.67 | $8.52 | $8.56 | $8.56 | 4,557,000 |
2025-04-29 | $8.78 | $8.78 | $8.47 | $8.52 | $8.52 | 8,322,960 |
2025-04-28 | $9.00 | $9.04 | $8.82 | $8.82 | $8.82 | 4,032,800 |
2025-04-25 | $9.00 | $9.11 | $8.99 | $9.04 | $9.04 | 4,228,500 |
2025-04-24 | $9.03 | $9.16 | $8.96 | $8.98 | $8.98 | 4,821,800 |
2025-04-23 | $8.97 | $9.05 | $8.93 | $9.01 | $9.01 | 5,508,800 |
2025-04-22 | $8.85 | $8.96 | $8.82 | $8.94 | $8.94 | 5,657,400 |
2025-04-21 | $8.78 | $8.87 | $8.78 | $8.82 | $8.82 | 4,789,710 |
2025-04-18 | $9.02 | $9.11 | $8.70 | $8.81 | $8.81 | 9,031,110 |
2025-04-17 | $9.28 | $9.42 | $8.89 | $9.12 | $9.12 | 11,918,200 |
2025-04-16 | $9.17 | $9.76 | $9.15 | $9.43 | $9.43 | 15,881,200 |
2025-04-15 | $9.03 | $9.18 | $9.03 | $9.16 | $9.16 | 3,552,000 |
2025-04-14 | $9.00 | $9.20 | $8.96 | $9.12 | $9.12 | 5,815,610 |
2025-04-11 | $8.66 | $8.94 | $8.64 | $8.87 | $8.87 | 5,299,700 |
2025-04-10 | $8.98 | $9.00 | $8.73 | $8.76 | $8.76 | 9,098,300 |
2025-04-09 | $8.24 | $8.43 | $7.88 | $8.40 | $8.40 | 6,061,860 |
2025-04-08 | $8.44 | $8.49 | $8.08 | $8.33 | $8.33 | 7,515,160 |
2025-04-07 | $8.55 | $8.70 | $8.32 | $8.32 | $8.32 | 7,673,800 |
2025-04-03 | $9.77 | $9.77 | $9.21 | $9.24 | $9.24 | 17,247,400 |
2025-04-02 | $9.87 | $10.03 | $9.81 | $10.00 | $10.00 | 4,077,100 |
2025-04-01 | $9.85 | $10.01 | $9.75 | $9.86 | $9.86 | 6,394,290 |
2025-03-31 | $9.95 | $10.00 | $9.75 | $9.80 | $9.80 | 6,885,600 |
2025-03-28 | $10.17 | $10.24 | $10.00 | $10.02 | $10.02 | 4,623,500 |
2025-03-27 | $10.31 | $10.44 | $10.14 | $10.17 | $10.17 | 6,345,200 |
2025-03-26 | $10.29 | $10.53 | $10.29 | $10.35 | $10.35 | 8,896,390 |
2025-03-25 | $10.38 | $10.38 | $9.82 | $10.21 | $10.21 | 8,938,600 |
2025-03-24 | $10.25 | $10.48 | $10.22 | $10.39 | $10.39 | 6,656,500 |
2025-03-21 | $10.40 | $10.46 | $10.21 | $10.32 | $10.32 | 4,567,700 |
2025-03-20 | $10.36 | $10.51 | $10.34 | $10.36 | $10.36 | 5,114,860 |
2025-03-19 | $10.52 | $10.56 | $10.28 | $10.34 | $10.34 | 4,238,860 |
2025-03-18 | $10.11 | $10.42 | $10.06 | $10.42 | $10.42 | 6,594,000 |
2025-03-17 | $10.12 | $10.14 | $10.05 | $10.08 | $10.08 | 3,953,900 |
2025-03-14 | $9.84 | $10.09 | $9.80 | $10.08 | $10.08 | 5,412,300 |
2025-03-13 | $9.84 | $9.86 | $9.71 | $9.84 | $9.84 | 3,013,700 |
2025-03-12 | $9.86 | $9.91 | $9.70 | $9.85 | $9.85 | 3,788,100 |
2025-03-11 | $9.72 | $9.84 | $9.60 | $9.84 | $9.84 | 4,898,500 |
2025-03-10 | $9.81 | $9.87 | $9.71 | $9.76 | $9.76 | 6,241,400 |
2025-03-07 | $9.92 | $9.96 | $9.80 | $9.84 | $9.84 | 4,146,300 |
2025-03-06 | $10.11 | $10.13 | $9.87 | $9.93 | $9.93 | 8,455,700 |
2025-03-05 | $10.10 | $10.16 | $9.93 | $10.09 | $10.09 | 3,549,600 |
2025-03-04 | $10.07 | $10.17 | $10.03 | $10.13 | $10.13 | 2,497,320 |
2025-03-03 | $10.23 | $10.36 | $10.04 | $10.09 | $10.09 | 7,013,200 |
2025-02-28 | $10.29 | $10.31 | $10.11 | $10.21 | $10.21 | 2,968,000 |
2025-02-27 | $10.18 | $10.35 | $10.15 | $10.30 | $10.30 | 4,901,400 |
2025-02-26 | $10.08 | $10.38 | $10.07 | $10.18 | $10.18 | 4,883,100 |
2025-02-25 | $10.40 | $10.40 | $10.03 | $10.08 | $10.08 | 4,688,380 |
2025-02-24 | $10.36 | $10.43 | $10.29 | $10.41 | $10.41 | 3,170,100 |
2025-02-20 | $10.41 | $10.62 | $10.37 | $10.46 | $10.46 | 3,302,530 |
2025-02-19 | $10.31 | $10.43 | $10.27 | $10.42 | $10.42 | 2,274,500 |
2025-02-18 | $10.38 | $10.54 | $10.32 | $10.32 | $10.32 | 2,942,210 |
2025-02-17 | $10.55 | $10.55 | $10.28 | $10.42 | $10.42 | 4,380,090 |
2025-02-14 | $10.50 | $10.56 | $10.40 | $10.52 | $10.52 | 3,326,410 |
2025-02-13 | $10.75 | $10.75 | $10.51 | $10.52 | $10.52 | 3,541,460 |
2025-02-12 | $10.92 | $10.92 | $10.64 | $10.74 | $10.74 | 4,167,400 |
2025-02-11 | $10.78 | $10.93 | $10.70 | $10.92 | $10.92 | 3,705,900 |
2025-02-10 | $10.76 | $10.78 | $10.61 | $10.75 | $10.75 | 3,221,200 |
2025-02-07 | $10.77 | $10.85 | $10.66 | $10.72 | $10.72 | 4,756,300 |
2025-02-06 | $10.67 | $10.80 | $10.46 | $10.74 | $10.74 | 4,463,500 |
2025-02-05 | $11.12 | $11.20 | $10.67 | $10.69 | $10.69 | 6,781,970 |
2025-01-27 | $11.02 | $11.24 | $11.00 | $11.10 | $11.10 | 3,912,500 |
2025-01-24 | $10.94 | $11.06 | $10.77 | $10.99 | $10.99 | 4,088,110 |
2025-01-23 | $10.95 | $11.14 | $10.94 | $10.98 | $10.98 | 3,712,010 |
2025-01-22 | $11.00 | $11.12 | $10.77 | $11.04 | $11.04 | 4,955,240 |
2025-01-21 | $11.31 | $11.42 | $10.97 | $11.02 | $11.02 | 5,379,500 |
2025-01-20 | $11.25 | $11.49 | $11.18 | $11.31 | $11.31 | 5,136,630 |
2025-01-17 | $11.15 | $11.61 | $11.11 | $11.34 | $11.34 | 6,730,070 |
2025-01-16 | $11.45 | $11.64 | $11.15 | $11.22 | $11.22 | 8,191,900 |
2025-01-15 | $11.32 | $11.86 | $11.32 | $11.48 | $11.48 | 9,475,870 |
2025-01-14 | $11.06 | $11.60 | $10.88 | $11.44 | $11.44 | 8,650,600 |
2025-01-13 | $11.14 | $11.65 | $10.80 | $11.05 | $11.05 | 8,846,070 |
2025-01-09 | $10.95 | $11.03 | $10.80 | $10.90 | $10.90 | 6,133,050 |
2025-01-08 | $10.77 | $11.10 | $10.69 | $11.08 | $11.08 | 9,512,740 |
2025-01-07 | $10.44 | $10.69 | $10.20 | $10.68 | $10.68 | 5,309,300 |
2025-01-06 | $10.42 | $10.81 | $10.15 | $10.43 | $10.43 | 7,316,800 |
2025-01-03 | $10.77 | $10.87 | $10.41 | $10.49 | $10.49 | 6,271,400 |
2025-01-02 | $10.72 | $11.13 | $10.72 | $10.82 | $10.82 | 8,029,220 |
2024-12-31 | $10.93 | $11.15 | $10.67 | $10.76 | $10.76 | 8,795,900 |
2024-12-30 | $10.54 | $11.05 | $10.46 | $10.98 | $10.98 | 10,844,900 |
2024-12-27 | $10.31 | $10.55 | $10.24 | $10.55 | $10.55 | 3,604,100 |
2024-12-26 | $10.27 | $10.48 | $10.23 | $10.31 | $10.31 | 3,025,700 |
2024-12-25 | $10.53 | $10.57 | $10.09 | $10.30 | $10.30 | 4,892,200 |
2024-12-24 | $10.38 | $10.60 | $10.33 | $10.52 | $10.52 | 4,565,500 |
2024-12-23 | $10.38 | $10.59 | $10.25 | $10.41 | $10.41 | 4,873,750 |
2024-12-20 | $10.36 | $10.63 | $10.30 | $10.48 | $10.48 | 3,639,600 |
2024-12-19 | $10.31 | $10.45 | $10.18 | $10.30 | $10.30 | 2,929,400 |
2024-12-18 | $10.30 | $10.50 | $10.15 | $10.34 | $10.34 | 5,065,500 |
2024-12-17 | $10.61 | $10.78 | $10.27 | $10.30 | $10.30 | 6,930,500 |
2024-12-16 | $10.43 | $10.73 | $10.37 | $10.61 | $10.61 | 6,854,000 |
2024-12-13 | $10.50 | $10.59 | $10.31 | $10.37 | $10.37 | 5,004,700 |
2024-12-12 | $10.29 | $10.50 | $10.23 | $10.50 | $10.50 | 3,775,200 |
2024-12-11 | $10.02 | $10.29 | $10.02 | $10.28 | $10.28 | 3,420,100 |
2024-12-10 | $10.22 | $10.33 | $10.04 | $10.04 | $10.04 | 5,035,600 |
2024-12-09 | $10.13 | $10.13 | $9.93 | $10.02 | $10.02 | 2,950,550 |
2024-12-06 | $9.88 | $10.07 | $9.88 | $10.04 | $10.04 | 3,045,100 |
2024-12-05 | $9.85 | $9.94 | $9.74 | $9.91 | $9.91 | 3,739,200 |
2024-12-04 | $10.18 | $10.20 | $9.84 | $9.89 | $9.89 | 5,137,900 |
2024-12-03 | $10.29 | $10.37 | $10.14 | $10.18 | $10.18 | 4,238,600 |
2024-12-02 | $10.23 | $10.39 | $10.16 | $10.29 | $10.29 | 4,535,300 |
2024-11-29 | $10.05 | $10.35 | $10.03 | $10.27 | $10.27 | 5,073,000 |
2024-11-28 | $10.01 | $10.18 | $10.00 | $10.04 | $10.04 | 2,360,900 |
2024-11-27 | $10.16 | $10.17 | $9.89 | $10.04 | $10.04 | 4,075,200 |
2024-11-26 | $10.09 | $10.19 | $10.00 | $10.13 | $10.13 | 2,387,900 |
2024-11-25 | $9.81 | $10.08 | $9.80 | $10.06 | $10.06 | 3,166,400 |
2024-11-22 | $10.09 | $10.19 | $9.78 | $9.79 | $9.79 | 3,111,750 |
2024-11-21 | $10.15 | $10.18 | $10.03 | $10.09 | $10.09 | 2,132,100 |
2024-11-20 | $10.07 | $10.17 | $10.02 | $10.13 | $10.13 | 3,346,650 |
2024-11-19 | $9.90 | $10.10 | $9.85 | $10.10 | $10.10 | 3,401,400 |
2024-11-18 | $10.09 | $10.12 | $9.84 | $9.89 | $9.89 | 3,554,100 |
2024-11-15 | $10.18 | $10.32 | $10.00 | $10.00 | $10.00 | 3,090,800 |
2024-11-14 | $10.34 | $10.42 | $10.14 | $10.18 | $10.18 | 4,028,000 |
2024-11-13 | $10.50 | $10.63 | $10.25 | $10.41 | $10.41 | 3,417,900 |
2024-11-12 | $10.38 | $10.69 | $10.37 | $10.52 | $10.52 | 5,822,240 |
2024-11-11 | $10.45 | $10.54 | $10.26 | $10.37 | $10.37 | 5,130,300 |
2024-11-08 | $10.76 | $10.81 | $10.36 | $10.56 | $10.56 | 7,671,530 |
2024-11-07 | $10.51 | $10.74 | $10.44 | $10.73 | $10.73 | 4,485,300 |
2024-11-06 | $10.58 | $10.62 | $10.44 | $10.55 | $10.55 | 4,543,800 |
2024-11-05 | $10.65 | $10.66 | $10.48 | $10.59 | $10.59 | 4,790,200 |
2024-11-04 | $10.35 | $10.62 | $10.28 | $10.62 | $10.62 | 4,680,500 |
2024-11-01 | $10.45 | $10.65 | $10.25 | $10.30 | $10.30 | 5,532,500 |
2024-10-31 | $10.55 | $10.65 | $10.43 | $10.56 | $10.56 | 5,481,800 |
2024-10-30 | $10.53 | $10.70 | $10.48 | $10.63 | $10.63 | 4,438,730 |
2024-10-29 | $10.71 | $10.82 | $10.49 | $10.63 | $10.63 | 4,911,500 |
2024-10-28 | $10.82 | $10.85 | $10.47 | $10.71 | $10.71 | 6,503,300 |
2024-10-25 | $10.84 | $10.98 | $10.61 | $10.71 | $10.71 | 8,148,920 |
2024-10-24 | $11.32 | $11.54 | $10.74 | $10.89 | $10.89 | 14,764,590 |
2024-10-23 | $10.98 | $11.00 | $10.76 | $10.79 | $10.79 | 3,629,100 |
2024-10-22 | $10.93 | $11.08 | $10.80 | $10.99 | $10.99 | 3,774,300 |
2024-10-21 | $10.72 | $11.14 | $10.52 | $10.93 | $10.93 | 5,700,300 |
2024-10-18 | $10.28 | $10.74 | $10.20 | $10.68 | $10.68 | 4,564,150 |
2024-10-17 | $10.24 | $10.73 | $10.24 | $10.28 | $10.28 | 4,776,000 |
2024-10-16 | $10.01 | $10.46 | $9.98 | $10.28 | $10.28 | 3,654,200 |
2024-10-15 | $10.24 | $10.28 | $10.10 | $10.10 | $10.10 | 3,033,550 |
2024-10-14 | $10.30 | $10.42 | $10.14 | $10.23 | $10.23 | 4,120,400 |
2024-10-11 | $10.39 | $10.46 | $10.11 | $10.13 | $10.13 | 2,964,850 |
2024-10-10 | $10.20 | $10.68 | $10.16 | $10.39 | $10.39 | 6,650,220 |
2024-10-09 | $10.60 | $10.75 | $10.10 | $10.13 | $10.13 | 7,358,670 |
2024-10-08 | $11.70 | $11.72 | $10.38 | $10.76 | $10.76 | 12,151,080 |
2024-09-30 | $10.20 | $10.84 | $9.92 | $10.71 | $10.71 | 8,741,550 |
2024-09-27 | $9.75 | $10.18 | $9.68 | $9.97 | $9.97 | 4,434,650 |
2024-09-26 | $9.41 | $9.74 | $9.36 | $9.73 | $9.73 | 4,296,720 |
2024-09-25 | $9.59 | $9.79 | $9.21 | $9.49 | $9.49 | 8,889,120 |
2024-09-24 | $9.59 | $9.68 | $9.44 | $9.55 | $9.55 | 4,004,120 |
2024-09-23 | $9.52 | $9.65 | $9.40 | $9.59 | $9.59 | 2,515,500 |
2024-09-20 | $9.58 | $9.62 | $9.46 | $9.50 | $9.50 | 1,559,000 |
2024-09-19 | $9.58 | $9.70 | $9.45 | $9.56 | $9.56 | 2,339,500 |
2024-09-18 | $9.34 | $9.57 | $9.20 | $9.50 | $9.50 | 2,420,600 |
2024-09-13 | $9.35 | $9.44 | $9.26 | $9.31 | $9.31 | 2,628,300 |
2024-09-12 | $9.54 | $9.58 | $9.36 | $9.38 | $9.38 | 2,514,700 |
2024-09-11 | $9.52 | $9.68 | $9.40 | $9.54 | $9.54 | 2,418,200 |
2024-09-10 | $9.56 | $9.62 | $9.34 | $9.58 | $9.58 | 3,892,200 |
2024-09-09 | $9.31 | $9.66 | $9.26 | $9.57 | $9.57 | 3,912,000 |
2024-09-06 | $9.50 | $9.55 | $9.25 | $9.35 | $9.35 | 4,022,600 |
2024-09-05 | $9.24 | $9.54 | $9.20 | $9.49 | $9.49 | 5,043,000 |
2024-09-04 | $9.05 | $9.20 | $9.01 | $9.19 | $9.19 | 3,051,300 |
2024-09-03 | $8.91 | $9.13 | $8.91 | $9.05 | $9.05 | 2,251,600 |
2024-09-02 | $8.93 | $9.19 | $8.88 | $8.98 | $8.98 | 4,260,500 |
2024-08-30 | $8.80 | $9.11 | $8.78 | $9.00 | $9.00 | 5,176,100 |
2024-08-29 | $8.62 | $8.97 | $8.52 | $8.88 | $8.88 | 4,960,480 |
2024-08-28 | $8.74 | $8.91 | $8.62 | $8.90 | $8.90 | 3,948,600 |
2024-08-27 | $8.73 | $8.83 | $8.72 | $8.73 | $8.73 | 2,487,000 |
2024-08-26 | $8.66 | $8.83 | $8.49 | $8.81 | $8.81 | 4,206,000 |
2024-08-23 | $8.90 | $8.90 | $8.70 | $8.74 | $8.74 | 4,261,890 |
2024-08-22 | $8.81 | $9.05 | $8.74 | $8.91 | $8.91 | 6,749,600 |
2024-08-21 | $8.73 | $8.96 | $8.72 | $8.88 | $8.88 | 4,283,400 |
2024-08-20 | $8.84 | $8.88 | $8.62 | $8.80 | $8.80 | 5,670,400 |
2024-08-19 | $8.80 | $8.92 | $8.72 | $8.89 | $8.89 | 7,174,810 |
2024-08-16 | $8.60 | $8.93 | $8.52 | $8.78 | $8.78 | 8,637,660 |
2024-08-15 | $8.55 | $8.73 | $8.44 | $8.65 | $8.65 | 6,357,370 |
2024-08-14 | $8.78 | $8.78 | $8.56 | $8.57 | $8.57 | 6,052,100 |
2024-08-13 | $8.71 | $8.81 | $8.56 | $8.81 | $8.81 | 7,139,900 |
2024-08-12 | $8.75 | $8.95 | $8.68 | $8.74 | $8.74 | 9,456,480 |
2024-08-09 | $9.38 | $9.38 | $8.77 | $8.79 | $8.79 | 19,213,020 |
2024-08-08 | $8.22 | $8.99 | $8.20 | $8.99 | $8.99 | 14,510,680 |
2024-08-07 | $8.32 | $8.36 | $8.09 | $8.17 | $8.17 | 7,269,230 |
2024-08-06 | $8.29 | $8.40 | $8.14 | $8.30 | $8.30 | 6,978,200 |
2024-08-05 | $8.32 | $8.54 | $8.22 | $8.26 | $8.26 | 4,720,050 |
2024-08-02 | $8.22 | $8.43 | $8.22 | $8.34 | $8.34 | 4,258,000 |
2024-08-01 | $8.55 | $8.63 | $8.23 | $8.32 | $8.32 | 6,858,570 |
2024-07-31 | $8.38 | $8.66 | $8.28 | $8.57 | $8.57 | 5,676,470 |
2024-07-30 | $8.30 | $8.37 | $8.18 | $8.34 | $8.34 | 2,304,300 |
2024-07-29 | $8.54 | $8.55 | $8.26 | $8.31 | $8.31 | 3,030,400 |
2024-07-26 | $8.41 | $8.60 | $8.41 | $8.54 | $8.54 | 2,036,500 |
2024-07-25 | $8.34 | $8.51 | $8.32 | $8.40 | $8.40 | 2,292,300 |
2024-07-24 | $8.56 | $8.59 | $8.40 | $8.43 | $8.43 | 2,661,400 |
2024-07-23 | $8.77 | $8.79 | $8.54 | $8.54 | $8.54 | 3,968,800 |
2024-07-22 | $8.71 | $8.83 | $8.66 | $8.77 | $8.77 | 3,100,900 |
2024-07-19 | $8.79 | $8.83 | $8.64 | $8.76 | $8.76 | 4,006,300 |
2024-07-18 | $8.76 | $8.86 | $8.67 | $8.83 | $8.83 | 3,584,600 |
2024-07-17 | $8.89 | $8.95 | $8.73 | $8.78 | $8.78 | 3,656,700 |
2024-07-16 | $9.23 | $9.27 | $8.83 | $8.89 | $8.89 | 5,685,100 |
2024-07-15 | $9.33 | $9.35 | $9.16 | $9.21 | $9.21 | 3,455,300 |
2024-07-12 | $9.45 | $9.57 | $9.31 | $9.33 | $9.33 | 2,881,600 |
2024-07-11 | $9.50 | $9.60 | $9.34 | $9.42 | $9.42 | 3,707,930 |
2024-07-10 | $9.66 | $9.68 | $9.34 | $9.41 | $9.41 | 2,433,100 |
2024-07-09 | $9.63 | $9.71 | $9.45 | $9.65 | $9.65 | 3,060,700 |
2024-07-08 | $9.67 | $9.88 | $9.55 | $9.63 | $9.63 | 5,706,900 |
2024-07-05 | $9.51 | $9.70 | $9.45 | $9.68 | $9.68 | 3,152,700 |
2024-07-04 | $9.66 | $9.79 | $9.55 | $9.57 | $9.57 | 2,322,100 |
2024-07-03 | $9.91 | $9.98 | $9.68 | $9.72 | $9.72 | 3,115,700 |
2024-07-02 | $10.07 | $10.22 | $9.86 | $9.98 | $9.98 | 3,173,900 |
2024-07-01 | $9.95 | $10.14 | $9.87 | $10.06 | $10.06 | 3,710,470 |
2024-06-28 | $9.99 | $10.09 | $9.80 | $9.95 | $9.95 | 3,159,500 |
2024-06-27 | $10.27 | $10.32 | $9.91 | $9.92 | $9.92 | 3,503,900 |
2024-06-26 | $10.18 | $10.32 | $10.07 | $10.30 | $10.30 | 2,911,900 |
2024-06-25 | $10.07 | $10.44 | $10.07 | $10.25 | $10.25 | 3,296,070 |
2024-06-24 | $10.16 | $10.33 | $10.01 | $10.10 | $10.10 | 2,770,200 |
2024-06-21 | $10.11 | $10.39 | $10.06 | $10.26 | $10.26 | 3,622,570 |
2024-06-20 | $10.16 | $10.40 | $10.06 | $10.26 | $10.26 | 3,085,200 |
2024-06-19 | $10.42 | $10.42 | $10.21 | $10.25 | $10.25 | 3,549,400 |
2024-06-18 | $10.29 | $10.50 | $10.14 | $10.30 | $10.30 | 4,897,900 |
2024-06-17 | $10.31 | $10.58 | $10.12 | $10.24 | $10.24 | 5,488,800 |
2024-06-14 | $10.66 | $10.78 | $10.25 | $10.46 | $10.46 | 5,780,700 |
2024-06-13 | $10.66 | $10.76 | $10.60 | $10.63 | $10.63 | 2,083,900 |
2024-06-12 | $10.96 | $10.98 | $10.66 | $10.72 | $10.72 | 3,109,920 |
2024-06-11 | $11.08 | $11.11 | $10.69 | $10.96 | $10.96 | 4,057,600 |
2024-06-07 | $10.53 | $10.90 | $10.53 | $10.88 | $10.88 | 5,915,200 |
2024-06-06 | $10.85 | $10.89 | $10.36 | $10.47 | $10.47 | 7,765,900 |
2024-06-05 | $11.10 | $11.15 | $10.85 | $10.89 | $10.89 | 4,096,900 |
2024-06-04 | $10.85 | $11.33 | $10.80 | $11.15 | $11.15 | 7,151,530 |
2024-06-03 | $10.90 | $11.26 | $10.76 | $10.91 | $10.91 | 4,047,900 |
2024-05-31 | $10.84 | $11.05 | $10.80 | $10.94 | $10.94 | 3,182,200 |
2024-05-30 | $10.91 | $11.02 | $10.80 | $10.83 | $10.83 | 2,599,600 |
2024-05-29 | $10.95 | $11.12 | $10.81 | $10.90 | $10.90 | 2,928,500 |
2024-05-28 | $11.22 | $11.32 | $10.86 | $10.95 | $10.95 | 4,428,100 |
2024-05-27 | $11.03 | $11.29 | $10.92 | $11.23 | $11.23 | 5,717,380 |
2024-05-24 | $11.03 | $11.27 | $10.91 | $10.96 | $10.96 | 2,761,750 |
2024-05-23 | $11.29 | $11.32 | $11.02 | $11.04 | $11.04 | 3,588,600 |
2024-05-22 | $11.62 | $11.63 | $11.33 | $11.35 | $11.35 | 3,232,500 |
2024-05-21 | $11.65 | $11.76 | $11.40 | $11.52 | $11.52 | 4,794,500 |
2024-05-20 | $11.79 | $11.80 | $11.28 | $11.68 | $11.68 | 6,607,600 |
2024-05-17 | $12.05 | $12.18 | $11.60 | $11.83 | $11.83 | 4,867,400 |
2024-05-16 | $12.22 | $12.66 | $11.88 | $12.05 | $12.05 | 5,761,630 |
2024-05-15 | $12.27 | $12.60 | $12.20 | $12.25 | $12.25 | 5,820,120 |
2024-05-14 | $11.75 | $12.49 | $11.75 | $12.36 | $12.36 | 7,449,950 |
2024-05-13 | $11.35 | $11.98 | $11.18 | $11.87 | $11.87 | 6,738,300 |
2024-05-10 | $11.86 | $12.04 | $11.36 | $11.50 | $11.50 | 8,237,700 |
2024-05-09 | $11.66 | $12.18 | $11.61 | $11.87 | $11.87 | 4,904,090 |
2024-05-08 | $11.55 | $11.71 | $11.42 | $11.61 | $11.61 | 5,945,000 |
2024-05-07 | $11.53 | $11.68 | $11.39 | $11.60 | $11.60 | 5,111,040 |
2024-05-06 | $11.19 | $11.59 | $10.87 | $11.53 | $11.53 | 7,207,000 |
2024-04-30 | $11.34 | $11.50 | $11.05 | $11.39 | $11.39 | 4,310,970 |
2024-04-29 | $10.82 | $11.35 | $10.72 | $11.33 | $11.33 | 5,941,550 |
2024-04-26 | $11.07 | $11.26 | $10.72 | $10.85 | $10.85 | 5,581,460 |
2024-04-25 | $11.00 | $11.27 | $10.89 | $11.13 | $11.13 | 4,369,370 |
2024-04-24 | $10.85 | $11.30 | $10.52 | $10.99 | $10.99 | 10,500,960 |
2024-04-23 | $11.50 | $11.50 | $11.20 | $11.24 | $11.24 | 3,217,800 |
2024-04-22 | $11.35 | $11.59 | $11.17 | $11.45 | $11.45 | 4,072,080 |
2024-04-19 | $10.96 | $11.46 | $10.96 | $11.40 | $11.40 | 4,575,900 |
2024-04-18 | $11.22 | $11.37 | $11.03 | $11.13 | $11.13 | 3,553,120 |
2024-04-17 | $10.51 | $11.23 | $10.51 | $11.14 | $11.14 | 5,919,400 |
2024-04-16 | $10.73 | $10.89 | $10.37 | $10.51 | $10.51 | 5,844,490 |
2024-04-15 | $11.24 | $11.48 | $10.70 | $10.90 | $10.90 | 6,655,350 |
2024-04-12 | $10.99 | $11.45 | $10.98 | $11.38 | $11.38 | 5,211,900 |
2024-04-11 | $11.20 | $11.36 | $11.00 | $11.06 | $11.06 | 5,756,400 |
2024-04-10 | $11.15 | $11.29 | $10.99 | $11.20 | $11.20 | 3,930,800 |
2024-04-09 | $11.19 | $11.28 | $11.10 | $11.18 | $11.18 | 4,353,890 |
2024-04-08 | $11.37 | $11.46 | $11.10 | $11.20 | $11.20 | 6,939,680 |
2024-04-03 | $11.06 | $11.34 | $10.91 | $11.25 | $11.25 | 6,514,790 |
2024-04-02 | $10.91 | $11.20 | $10.85 | $11.19 | $11.19 | 6,656,880 |
2024-04-01 | $10.80 | $10.89 | $10.48 | $10.86 | $10.86 | 5,378,700 |
2024-03-29 | $10.69 | $10.80 | $10.61 | $10.80 | $10.80 | 3,378,100 |
2024-03-28 | $10.64 | $10.89 | $10.59 | $10.69 | $10.69 | 4,429,800 |
2024-03-27 | $10.52 | $10.83 | $10.48 | $10.66 | $10.66 | 4,876,600 |
2024-03-26 | $10.55 | $10.62 | $10.30 | $10.60 | $10.60 | 3,860,200 |
2024-03-25 | $10.52 | $10.87 | $10.43 | $10.51 | $10.51 | 4,210,690 |
2024-03-22 | $10.57 | $10.62 | $10.36 | $10.53 | $10.53 | 3,935,700 |
2024-03-21 | $10.69 | $10.76 | $10.44 | $10.53 | $10.53 | 4,157,000 |
2024-03-20 | $10.83 | $10.83 | $10.50 | $10.60 | $10.60 | 4,388,300 |
2024-03-19 | $10.70 | $11.03 | $10.63 | $10.78 | $10.78 | 6,344,520 |
2024-03-18 | $10.55 | $10.91 | $10.43 | $10.68 | $10.68 | 12,745,810 |
2024-03-15 | $10.00 | $10.30 | $9.90 | $10.26 | $10.26 | 7,870,530 |
2024-03-14 | $9.66 | $10.07 | $9.62 | $10.02 | $10.02 | 5,578,490 |
2024-03-13 | $9.62 | $9.91 | $9.53 | $9.70 | $9.70 | 6,587,560 |
2024-03-12 | $9.65 | $9.72 | $9.50 | $9.57 | $9.57 | 3,603,000 |
2024-03-11 | $9.48 | $9.85 | $9.48 | $9.62 | $9.62 | 4,182,470 |
2024-03-08 | $9.26 | $9.54 | $9.14 | $9.53 | $9.53 | 3,803,800 |
2024-03-07 | $9.27 | $9.38 | $9.20 | $9.22 | $9.22 | 2,484,000 |
2024-03-06 | $9.27 | $9.51 | $9.22 | $9.25 | $9.25 | 3,198,200 |
2024-03-05 | $9.50 | $9.51 | $9.30 | $9.38 | $9.38 | 2,437,500 |
2024-03-04 | $9.44 | $9.63 | $9.15 | $9.54 | $9.54 | 4,936,660 |
2024-03-01 | $9.38 | $9.56 | $9.10 | $9.30 | $9.30 | 5,017,540 |
2024-02-29 | $9.16 | $9.51 | $9.06 | $9.33 | $9.33 | 5,172,700 |
2024-02-28 | $9.69 | $9.85 | $9.15 | $9.17 | $9.17 | 5,992,250 |
2024-02-27 | $9.82 | $9.82 | $9.54 | $9.75 | $9.75 | 5,124,720 |
2024-02-26 | $9.57 | $10.05 | $9.53 | $9.85 | $9.85 | 6,758,960 |
2024-02-23 | $9.61 | $9.78 | $9.51 | $9.57 | $9.57 | 6,073,860 |
2024-02-22 | $9.68 | $9.86 | $9.42 | $9.68 | $9.68 | 5,943,160 |
2024-02-21 | $9.75 | $10.08 | $9.55 | $9.82 | $9.82 | 5,350,560 |
2024-02-20 | $10.01 | $10.12 | $9.70 | $9.88 | $9.88 | 3,829,540 |
2024-02-19 | $9.65 | $10.18 | $9.65 | $10.17 | $10.17 | 8,608,820 |
2024-02-08 | $8.83 | $9.89 | $8.82 | $9.67 | $9.67 | 7,022,290 |
2024-02-07 | $9.04 | $9.25 | $8.34 | $9.04 | $9.04 | 10,670,130 |
2024-02-06 | $8.20 | $8.89 | $7.61 | $8.59 | $8.59 | 8,020,460 |
2024-02-05 | $8.65 | $8.65 | $7.88 | $8.39 | $8.39 | 11,113,100 |
2024-02-02 | $8.35 | $8.76 | $8.23 | $8.75 | $8.75 | 11,498,300 |
2024-02-01 | $8.75 | $8.78 | $8.26 | $8.40 | $8.40 | 6,336,600 |
2024-01-31 | $9.15 | $9.15 | $8.55 | $8.81 | $8.81 | 6,347,200 |
2024-01-30 | $9.46 | $9.49 | $9.04 | $9.16 | $9.16 | 3,388,400 |
2024-01-29 | $9.79 | $9.98 | $9.41 | $9.45 | $9.45 | 2,850,070 |
2024-01-26 | $9.58 | $9.94 | $9.45 | $9.81 | $9.81 | 4,559,200 |
2024-01-25 | $9.13 | $9.75 | $8.90 | $9.63 | $9.63 | 8,501,670 |
2024-01-24 | $9.11 | $9.20 | $8.63 | $9.08 | $9.08 | 6,465,000 |
2024-01-23 | $8.74 | $9.12 | $8.60 | $9.12 | $9.12 | 6,744,750 |
2024-01-22 | $9.63 | $9.72 | $8.80 | $9.13 | $9.13 | 7,468,750 |
2024-01-19 | $9.79 | $10.00 | $9.66 | $9.73 | $9.73 | 3,853,700 |
2024-01-18 | $9.99 | $10.03 | $9.50 | $9.81 | $9.81 | 4,664,720 |
2024-01-17 | $9.95 | $10.27 | $9.95 | $10.05 | $10.05 | 4,023,700 |
2024-01-16 | $10.11 | $10.19 | $9.80 | $9.95 | $9.95 | 3,657,100 |
2024-01-15 | $9.74 | $10.28 | $9.67 | $10.14 | $10.14 | 5,301,200 |
2024-01-12 | $9.88 | $10.22 | $9.75 | $9.82 | $9.82 | 5,198,110 |
2024-01-11 | $10.03 | $10.03 | $9.74 | $9.78 | $9.78 | 2,821,200 |
2024-01-10 | $9.81 | $9.96 | $9.67 | $9.89 | $9.89 | 3,485,800 |
2024-01-09 | $9.74 | $9.83 | $9.60 | $9.81 | $9.81 | 2,858,400 |
2024-01-08 | $9.82 | $9.89 | $9.62 | $9.67 | $9.67 | 3,785,800 |
2024-01-05 | $10.00 | $10.05 | $9.81 | $9.85 | $9.85 | 3,144,700 |
2024-01-04 | $9.97 | $10.03 | $9.89 | $10.00 | $10.00 | 3,861,600 |
2024-01-03 | $9.88 | $10.05 | $9.83 | $10.02 | $10.02 | 5,513,400 |
2024-01-02 | $9.65 | $9.99 | $9.64 | $9.95 | $9.95 | 4,984,960 |
2024-01-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
2023-12-29 | $9.52 | $9.71 | $9.40 | $9.69 | $9.69 | 5,033,100 |
2023-12-28 | $9.66 | $9.70 | $9.30 | $9.51 | $9.51 | 9,874,200 |
2023-12-27 | $9.61 | $9.74 | $9.50 | $9.66 | $9.66 | 3,731,500 |
2023-12-26 | $9.72 | $9.85 | $9.58 | $9.63 | $9.63 | 3,617,700 |
2023-12-25 | $9.83 | $9.91 | $9.58 | $9.73 | $9.73 | 6,863,000 |
2023-12-22 | $10.01 | $10.14 | $9.84 | $9.90 | $9.90 | 4,532,920 |
2023-12-21 | $9.95 | $10.11 | $9.76 | $10.01 | $10.01 | 4,367,500 |
2023-12-20 | $10.04 | $10.20 | $9.96 | $10.05 | $10.05 | 4,465,140 |
2023-12-19 | $9.89 | $10.07 | $9.85 | $10.03 | $10.03 | 5,599,500 |
2023-12-18 | $10.13 | $10.16 | $9.82 | $9.87 | $9.87 | 5,470,200 |
2023-12-14 | $10.21 | $10.30 | $10.10 | $10.24 | $10.24 | 4,552,400 |
2023-12-13 | $10.32 | $10.33 | $10.14 | $10.21 | $10.21 | 3,620,920 |
2023-12-12 | $10.23 | $10.37 | $10.12 | $10.33 | $10.33 | 6,700,450 |
2023-12-11 | $9.94 | $10.25 | $9.80 | $10.23 | $10.23 | 7,466,600 |
2023-12-08 | $10.10 | $10.25 | $9.83 | $10.00 | $10.00 | 7,548,400 |
2023-12-07 | $9.94 | $10.12 | $9.90 | $10.05 | $10.05 | 6,023,500 |
2023-12-06 | $9.72 | $10.20 | $9.72 | $9.90 | $9.90 | 5,465,200 |
2023-12-05 | $9.75 | $9.94 | $9.70 | $9.80 | $9.80 | 5,102,100 |
2023-12-04 | $9.72 | $9.87 | $9.53 | $9.79 | $9.79 | 4,234,500 |
2023-12-01 | $9.76 | $9.80 | $9.65 | $9.71 | $9.71 | 2,878,300 |
2023-11-30 | $9.62 | $9.80 | $9.45 | $9.78 | $9.78 | 3,950,050 |
2023-11-29 | $9.71 | $9.73 | $9.56 | $9.65 | $9.65 | 3,013,500 |
2023-11-28 | $9.61 | $9.98 | $9.57 | $9.74 | $9.74 | 5,661,410 |
2023-11-27 | $9.35 | $9.66 | $9.27 | $9.57 | $9.57 | 7,436,520 |
2023-11-24 | $9.53 | $9.72 | $9.52 | $9.57 | $9.57 | 3,488,400 |
2023-11-23 | $9.47 | $9.67 | $9.47 | $9.57 | $9.57 | 3,419,600 |
2023-11-22 | $9.46 | $9.55 | $9.40 | $9.49 | $9.49 | 2,900,700 |
2023-11-21 | $9.45 | $9.60 | $9.42 | $9.45 | $9.45 | 2,629,930 |
2023-11-20 | $9.41 | $9.50 | $9.32 | $9.50 | $9.50 | 2,392,800 |
2023-11-17 | $9.41 | $9.47 | $9.32 | $9.36 | $9.36 | 1,990,900 |
2023-11-16 | $9.39 | $9.47 | $9.33 | $9.39 | $9.39 | 2,217,690 |
2023-11-15 | $9.53 | $9.55 | $9.33 | $9.36 | $9.36 | 2,371,880 |
2023-11-14 | $9.42 | $9.51 | $9.32 | $9.45 | $9.45 | 3,111,000 |
2023-11-13 | $9.05 | $9.44 | $9.05 | $9.41 | $9.41 | 4,576,120 |
2023-11-10 | $9.05 | $9.13 | $9.00 | $9.09 | $9.09 | 2,315,900 |
2023-11-09 | $9.10 | $9.16 | $9.03 | $9.07 | $9.07 | 2,491,190 |
2023-11-08 | $9.13 | $9.19 | $9.06 | $9.08 | $9.08 | 3,420,800 |
2023-11-07 | $9.21 | $9.24 | $9.13 | $9.16 | $9.16 | 2,334,200 |
2023-11-06 | $9.16 | $9.25 | $9.08 | $9.16 | $9.16 | 2,942,900 |
2023-11-03 | $9.34 | $9.38 | $9.14 | $9.16 | $9.16 | 3,730,440 |
2023-11-02 | $9.39 | $9.49 | $9.19 | $9.35 | $9.35 | 5,077,220 |
2023-11-01 | $9.12 | $9.36 | $9.05 | $9.35 | $9.35 | 4,807,530 |
2023-10-31 | $9.03 | $9.18 | $9.00 | $9.13 | $9.13 | 4,633,200 |
2023-10-30 | $9.15 | $9.26 | $9.02 | $9.03 | $9.03 | 4,753,200 |
2023-10-27 | $8.80 | $9.24 | $8.75 | $9.18 | $9.18 | 9,788,300 |
2023-10-26 | $8.79 | $8.87 | $8.67 | $8.75 | $8.75 | 2,412,520 |
2023-10-25 | $8.70 | $8.87 | $8.60 | $8.80 | $8.80 | 3,579,300 |
2023-10-24 | $8.23 | $8.80 | $8.23 | $8.71 | $8.71 | 5,353,100 |
2023-10-23 | $8.51 | $8.51 | $8.20 | $8.25 | $8.25 | 3,647,100 |
2023-10-20 | $8.52 | $8.60 | $8.46 | $8.48 | $8.48 | 1,849,000 |
2023-10-19 | $8.56 | $8.71 | $8.46 | $8.53 | $8.53 | 2,382,700 |
2023-10-18 | $8.75 | $8.80 | $8.60 | $8.62 | $8.62 | 2,548,490 |
2023-10-17 | $8.64 | $8.89 | $8.52 | $8.73 | $8.73 | 3,875,150 |
2023-10-16 | $8.60 | $8.74 | $8.45 | $8.65 | $8.65 | 2,997,100 |
2023-10-13 | $8.69 | $8.69 | $8.56 | $8.59 | $8.59 | 2,178,000 |
2023-10-12 | $8.52 | $8.74 | $8.49 | $8.70 | $8.70 | 2,501,550 |
2023-10-11 | $8.57 | $8.59 | $8.49 | $8.52 | $8.52 | 2,402,800 |
2023-10-10 | $8.60 | $8.65 | $8.46 | $8.55 | $8.55 | 2,551,900 |
2023-10-09 | $8.84 | $8.85 | $8.59 | $8.62 | $8.62 | 3,320,220 |
2023-09-28 | $8.69 | $8.89 | $8.63 | $8.84 | $8.84 | 4,042,820 |
2023-09-27 | $8.76 | $8.76 | $8.56 | $8.65 | $8.65 | 3,087,200 |
2023-09-26 | $8.76 | $8.82 | $8.58 | $8.74 | $8.74 | 5,470,490 |
2023-09-25 | $8.60 | $9.04 | $8.60 | $8.77 | $8.77 | 7,741,370 |
2023-09-22 | $8.51 | $8.64 | $8.48 | $8.57 | $8.57 | 1,940,700 |
2023-09-21 | $8.65 | $8.69 | $8.46 | $8.51 | $8.51 | 1,840,200 |
2023-09-20 | $8.65 | $8.74 | $8.62 | $8.66 | $8.66 | 2,710,520 |
2023-09-19 | $8.72 | $8.79 | $8.64 | $8.68 | $8.68 | 3,388,300 |
2023-09-18 | $8.65 | $8.72 | $8.52 | $8.70 | $8.70 | 2,672,100 |
2023-09-15 | $8.67 | $8.77 | $8.62 | $8.64 | $8.64 | 2,934,400 |
2023-09-14 | $8.64 | $8.80 | $8.55 | $8.67 | $8.67 | 4,951,700 |
2023-09-13 | $8.58 | $8.65 | $8.48 | $8.65 | $8.65 | 3,182,600 |
2023-09-12 | $8.63 | $8.63 | $8.46 | $8.48 | $8.48 | 1,524,100 |
2023-09-11 | $8.48 | $8.68 | $8.44 | $8.59 | $8.59 | 2,335,550 |
2023-09-08 | $8.52 | $8.57 | $8.44 | $8.46 | $8.46 | 2,009,100 |
2023-09-07 | $8.66 | $8.66 | $8.53 | $8.55 | $8.55 | 2,247,100 |
2023-09-06 | $8.68 | $8.72 | $8.60 | $8.62 | $8.62 | 1,943,580 |
2023-09-05 | $8.68 | $8.72 | $8.62 | $8.68 | $8.68 | 2,150,300 |
2023-09-04 | $8.71 | $8.75 | $8.62 | $8.68 | $8.68 | 2,699,400 |
2023-09-01 | $8.68 | $8.71 | $8.59 | $8.68 | $8.68 | 3,374,780 |
2023-08-31 | $8.70 | $8.70 | $8.55 | $8.59 | $8.59 | 3,683,510 |
2023-08-30 | $8.38 | $8.68 | $8.38 | $8.59 | $8.59 | 6,723,890 |
2023-08-29 | $8.20 | $8.40 | $8.17 | $8.38 | $8.38 | 2,841,100 |
2023-08-28 | $8.48 | $8.48 | $8.19 | $8.23 | $8.23 | 4,094,800 |
2023-08-25 | $8.03 | $8.32 | $7.92 | $8.07 | $8.07 | 4,041,000 |
2023-08-24 | $8.07 | $8.18 | $7.96 | $8.00 | $8.00 | 2,195,700 |
2023-08-23 | $8.25 | $8.29 | $7.95 | $8.06 | $8.06 | 3,561,900 |
2023-08-22 | $8.39 | $8.45 | $8.15 | $8.23 | $8.23 | 3,253,510 |
2023-08-21 | $8.33 | $8.46 | $8.22 | $8.40 | $8.40 | 3,584,800 |
2023-08-18 | $8.56 | $8.56 | $8.33 | $8.33 | $8.33 | 3,576,700 |
2023-08-17 | $8.60 | $8.60 | $8.42 | $8.56 | $8.56 | 5,170,700 |
2023-08-16 | $8.53 | $8.71 | $8.41 | $8.60 | $8.60 | 7,692,850 |
2023-08-15 | $8.25 | $8.61 | $8.23 | $8.56 | $8.56 | 10,735,800 |
2023-08-14 | $8.10 | $8.27 | $8.05 | $8.24 | $8.24 | 1,706,900 |
2023-08-11 | $8.28 | $8.28 | $8.13 | $8.15 | $8.15 | 1,832,900 |
2023-08-10 | $8.21 | $8.29 | $8.19 | $8.28 | $8.28 | 1,060,800 |
2023-08-09 | $8.31 | $8.34 | $8.23 | $8.23 | $8.23 | 1,720,500 |
2023-08-08 | $8.28 | $8.38 | $8.23 | $8.36 | $8.36 | 1,881,300 |
2023-08-07 | $8.26 | $8.36 | $8.22 | $8.29 | $8.29 | 1,838,000 |
2023-08-04 | $8.36 | $8.44 | $8.28 | $8.28 | $8.28 | 2,497,600 |
2023-08-03 | $8.43 | $8.45 | $8.33 | $8.39 | $8.39 | 2,270,600 |
2023-08-02 | $8.49 | $8.51 | $8.41 | $8.43 | $8.43 | 1,696,000 |
2023-08-01 | $8.57 | $8.60 | $8.47 | $8.47 | $8.47 | 2,058,800 |
2023-07-31 | $8.56 | $8.57 | $8.46 | $8.55 | $8.55 | 2,303,400 |
2023-07-28 | $8.40 | $8.54 | $8.33 | $8.52 | $8.52 | 3,715,600 |
2023-07-27 | $8.47 | $8.47 | $8.37 | $8.39 | $8.39 | 1,546,800 |
2023-07-26 | $8.44 | $8.46 | $8.40 | $8.45 | $8.45 | 1,258,470 |
2023-07-25 | $8.44 | $8.45 | $8.38 | $8.43 | $8.43 | 1,713,300 |
2023-07-24 | $8.42 | $8.42 | $8.35 | $8.39 | $8.39 | 918,300 |
2023-07-21 | $8.36 | $8.50 | $8.32 | $8.40 | $8.40 | 1,150,200 |
2023-07-20 | $8.45 | $8.48 | $8.36 | $8.38 | $8.38 | 1,372,640 |
2023-07-19 | $8.33 | $8.43 | $8.31 | $8.39 | $8.39 | 1,209,860 |
2023-07-18 | $8.35 | $8.40 | $8.27 | $8.36 | $8.36 | 1,343,700 |
2023-07-17 | $8.31 | $8.36 | $8.20 | $8.33 | $8.33 | 1,674,300 |
2023-07-14 | $8.31 | $8.34 | $8.24 | $8.34 | $8.34 | 1,289,400 |
2023-07-13 | $8.30 | $8.36 | $8.21 | $8.30 | $8.30 | 1,828,800 |
2023-07-12 | $8.41 | $8.41 | $8.25 | $8.26 | $8.26 | 2,204,100 |
2023-07-11 | $8.41 | $8.42 | $8.33 | $8.35 | $8.35 | 1,981,950 |
2023-07-10 | $8.34 | $8.44 | $8.34 | $8.42 | $8.42 | 1,929,600 |
2023-07-07 | $8.28 | $8.42 | $8.23 | $8.37 | $8.37 | 2,488,400 |
2023-07-06 | $8.30 | $8.31 | $8.24 | $8.28 | $8.28 | 1,434,650 |
2023-07-05 | $8.34 | $8.34 | $8.25 | $8.28 | $8.28 | 1,494,000 |
2023-07-04 | $8.28 | $8.33 | $8.20 | $8.31 | $8.31 | 2,319,710 |
2023-07-03 | $8.33 | $8.34 | $8.20 | $8.26 | $8.26 | 2,183,400 |
2023-06-30 | $8.14 | $8.33 | $8.12 | $8.26 | $8.26 | 3,964,510 |
2023-06-29 | $8.07 | $8.22 | $8.06 | $8.13 | $8.13 | 2,158,720 |
2023-06-28 | $8.02 | $8.10 | $7.86 | $8.10 | $8.10 | 2,307,800 |
2023-06-27 | $7.84 | $8.02 | $7.83 | $8.00 | $8.00 | 1,990,900 |
2023-06-26 | $7.85 | $7.91 | $7.80 | $7.81 | $7.81 | 1,301,800 |
2023-06-21 | $7.92 | $7.96 | $7.85 | $7.90 | $7.90 | 1,678,570 |
2023-06-20 | $8.06 | $8.06 | $7.93 | $7.93 | $7.93 | 2,026,800 |
2023-06-19 | $8.23 | $8.24 | $8.03 | $8.06 | $8.06 | 3,029,580 |
2023-06-16 | $8.19 | $8.28 | $8.15 | $8.22 | $8.22 | 3,368,100 |
2023-06-15 | $8.25 | $8.29 | $8.08 | $8.18 | $8.18 | 2,280,750 |
2023-06-14 | $8.18 | $8.27 | $8.13 | $8.25 | $8.25 | 2,187,800 |
2023-06-13 | $8.20 | $8.22 | $8.14 | $8.18 | $8.18 | 1,986,000 |
2023-06-12 | $8.05 | $8.18 | $7.95 | $8.16 | $8.16 | 2,795,000 |
2023-06-09 | $8.17 | $8.17 | $8.02 | $8.07 | $8.07 | 1,744,400 |
2023-06-08 | $8.14 | $8.16 | $8.06 | $8.10 | $8.10 | 1,727,880 |
2023-06-07 | $8.01 | $8.16 | $7.97 | $8.15 | $8.15 | 2,488,180 |
2023-06-06 | $8.17 | $8.18 | $8.01 | $8.02 | $8.02 | 2,047,500 |
2023-06-05 | $8.04 | $8.18 | $8.01 | $8.17 | $8.17 | 3,011,410 |
2023-06-02 | $7.95 | $8.06 | $7.95 | $8.04 | $8.04 | 2,175,200 |
2023-06-01 | $7.98 | $8.00 | $7.90 | $7.94 | $7.94 | 2,194,740 |
2023-05-31 | $8.07 | $8.07 | $7.96 | $7.99 | $7.99 | 1,806,700 |
2023-05-30 | $7.90 | $8.03 | $7.86 | $8.01 | $8.01 | 2,704,780 |
2023-05-29 | $8.08 | $8.08 | $7.90 | $7.90 | $7.90 | 2,055,200 |
2023-05-26 | $8.15 | $8.21 | $8.01 | $8.03 | $8.03 | 4,491,000 |
2023-05-25 | $7.91 | $8.09 | $7.89 | $8.09 | $8.09 | 6,177,700 |
2023-05-24 | $7.92 | $8.05 | $7.81 | $7.93 | $7.93 | 2,966,500 |
2023-05-23 | $7.99 | $8.02 | $7.90 | $7.91 | $7.91 | 1,530,800 |
2023-05-22 | $7.91 | $7.99 | $7.91 | $7.99 | $7.99 | 1,480,200 |
2023-05-19 | $7.95 | $8.01 | $7.82 | $7.98 | $7.98 | 2,246,200 |
2023-05-18 | $7.94 | $7.98 | $7.90 | $7.93 | $7.93 | 2,152,710 |
2023-05-17 | $7.90 | $7.95 | $7.80 | $7.95 | $7.95 | 2,313,450 |
2023-05-16 | $8.00 | $8.02 | $7.87 | $7.90 | $7.90 | 2,606,900 |
2023-05-15 | $8.09 | $8.11 | $7.84 | $8.04 | $8.04 | 4,343,650 |
2023-05-12 | $8.07 | $8.19 | $8.00 | $8.13 | $8.13 | 5,960,820 |
2023-05-11 | $7.86 | $8.04 | $7.79 | $8.04 | $8.04 | 3,729,500 |
2023-05-10 | $7.75 | $7.85 | $7.73 | $7.82 | $7.82 | 2,067,000 |
2023-05-09 | $7.94 | $7.95 | $7.69 | $7.76 | $7.76 | 4,018,120 |
2023-05-08 | $8.29 | $8.35 | $8.21 | $8.26 | $7.86 | 4,003,600 |
2023-05-05 | $8.39 | $8.40 | $8.26 | $8.29 | $7.89 | 2,979,320 |
2023-05-04 | $8.31 | $8.43 | $8.26 | $8.35 | $7.95 | 5,044,610 |
2023-05-03 | $8.32 | $8.32 | $8.32 | $8.32 | $7.92 | 0 |
2023-05-02 | $8.32 | $8.32 | $8.32 | $8.32 | $7.92 | 0 |
2023-04-28 | $8.09 | $8.34 | $8.04 | $8.32 | $7.92 | 3,162,340 |
2023-04-27 | $8.20 | $8.32 | $8.16 | $8.29 | $7.89 | 2,335,160 |
2023-04-26 | $8.08 | $8.17 | $8.04 | $8.15 | $7.76 | 1,587,160 |
2023-04-25 | $8.20 | $8.20 | $8.00 | $8.05 | $8.05 | 1,874,310 |
2023-04-24 | $8.18 | $8.23 | $7.97 | $8.21 | $8.21 | 3,006,630 |
2023-04-21 | $8.25 | $8.27 | $8.14 | $8.16 | $8.16 | 1,876,700 |
2023-04-20 | $8.25 | $8.27 | $8.15 | $8.26 | $8.26 | 1,845,700 |
2023-04-19 | $8.35 | $8.35 | $8.22 | $8.24 | $8.24 | 2,156,700 |
2023-04-18 | $8.33 | $8.38 | $8.31 | $8.35 | $8.35 | 1,843,900 |
2023-04-17 | $8.29 | $8.34 | $8.25 | $8.34 | $8.34 | 2,069,270 |
2023-04-14 | $8.29 | $8.31 | $8.24 | $8.29 | $8.29 | 2,035,760 |
2023-04-13 | $8.25 | $8.31 | $8.20 | $8.28 | $8.28 | 2,207,800 |
2023-04-12 | $8.22 | $8.26 | $8.17 | $8.26 | $8.26 | 2,107,540 |
2023-04-11 | $8.23 | $8.26 | $8.13 | $8.21 | $8.21 | 2,928,030 |
2023-04-10 | $8.34 | $8.35 | $8.22 | $8.26 | $8.26 | 2,667,400 |
2023-04-07 | $8.22 | $8.34 | $8.18 | $8.34 | $8.34 | 2,927,040 |
2023-04-06 | $8.23 | $8.26 | $8.15 | $8.22 | $8.22 | 3,064,000 |
2023-04-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
2023-04-04 | $8.41 | $8.42 | $8.21 | $8.24 | $8.24 | 4,833,600 |
2023-04-03 | $8.43 | $8.46 | $8.35 | $8.41 | $8.41 | 2,904,300 |
2023-03-31 | $8.40 | $8.45 | $8.37 | $8.41 | $8.41 | 2,334,600 |
2023-03-30 | $8.48 | $8.49 | $8.30 | $8.37 | $8.37 | 2,585,700 |
2023-03-29 | $8.58 | $8.61 | $8.45 | $8.46 | $8.46 | 2,326,200 |
2023-03-28 | $8.68 | $8.68 | $8.55 | $8.57 | $8.57 | 2,471,500 |
2023-03-27 | $8.73 | $8.79 | $8.57 | $8.67 | $8.67 | 3,922,600 |
2023-03-24 | $8.79 | $8.88 | $8.71 | $8.72 | $8.72 | 2,751,300 |
2023-03-23 | $8.73 | $8.77 | $8.68 | $8.76 | $8.76 | 3,240,500 |
2023-03-22 | $8.64 | $8.77 | $8.59 | $8.74 | $8.74 | 4,729,900 |
2023-03-21 | $8.50 | $8.60 | $8.46 | $8.59 | $8.59 | 3,762,200 |
2023-03-20 | $8.58 | $8.58 | $8.44 | $8.46 | $8.46 | 3,080,880 |
2023-03-17 | $8.54 | $8.60 | $8.51 | $8.57 | $8.57 | 2,037,930 |
2023-03-16 | $8.57 | $8.59 | $8.47 | $8.49 | $8.49 | 1,931,400 |
2023-03-15 | $8.48 | $8.65 | $8.48 | $8.59 | $8.59 | 2,802,600 |
2023-03-14 | $8.67 | $8.68 | $8.39 | $8.44 | $8.44 | 4,067,710 |
2023-03-13 | $8.67 | $8.72 | $8.58 | $8.68 | $8.68 | 2,789,500 |
2023-03-10 | $8.75 | $8.77 | $8.64 | $8.66 | $8.66 | 2,782,600 |
2023-03-09 | $8.78 | $8.82 | $8.72 | $8.78 | $8.78 | 2,030,600 |
2023-03-08 | $8.73 | $8.79 | $8.71 | $8.78 | $8.78 | 2,036,100 |
2023-03-07 | $8.92 | $8.97 | $8.73 | $8.74 | $8.74 | 5,281,750 |
2023-03-06 | $9.02 | $9.03 | $8.88 | $8.92 | $8.92 | 4,418,800 |
2023-03-03 | $9.12 | $9.12 | $8.92 | $9.00 | $9.00 | 4,741,200 |
2023-03-02 | $9.11 | $9.16 | $9.04 | $9.11 | $9.11 | 4,346,800 |
2023-03-01 | $9.21 | $9.21 | $9.06 | $9.10 | $9.10 | 7,521,700 |
2023-02-28 | $8.97 | $9.25 | $8.96 | $9.22 | $9.22 | 11,092,830 |
2023-02-27 | $9.01 | $9.10 | $8.93 | $8.97 | $8.97 | 3,726,470 |
2023-02-24 | $9.01 | $9.06 | $8.90 | $9.00 | $9.00 | 3,326,250 |
2023-02-23 | $9.02 | $9.10 | $8.94 | $9.01 | $9.01 | 4,702,400 |
2023-02-22 | $8.86 | $9.11 | $8.81 | $9.06 | $9.06 | 6,689,800 |
2023-02-21 | $8.92 | $8.94 | $8.84 | $8.88 | $8.88 | 3,205,100 |
2023-02-20 | $8.73 | $8.93 | $8.66 | $8.92 | $8.92 | 4,208,700 |
2023-02-17 | $8.68 | $8.85 | $8.68 | $8.72 | $8.72 | 4,132,320 |
2023-02-16 | $8.82 | $8.93 | $8.59 | $8.67 | $8.67 | 5,635,000 |
2023-02-15 | $8.93 | $8.95 | $8.78 | $8.82 | $8.82 | 4,424,900 |
2023-02-14 | $8.86 | $8.98 | $8.82 | $8.93 | $8.93 | 4,367,700 |
2023-02-13 | $8.79 | $8.86 | $8.76 | $8.85 | $8.85 | 3,734,000 |
2023-02-10 | $8.79 | $8.84 | $8.75 | $8.79 | $8.79 | 3,098,400 |
2023-02-09 | $8.67 | $8.78 | $8.67 | $8.78 | $8.78 | 2,464,100 |
2023-02-08 | $8.79 | $8.82 | $8.70 | $8.71 | $8.71 | 2,865,020 |
2023-02-07 | $8.75 | $8.80 | $8.69 | $8.79 | $8.79 | 3,169,900 |
2023-02-06 | $8.65 | $8.72 | $8.61 | $8.70 | $8.70 | 3,030,700 |
2023-02-03 | $8.78 | $8.78 | $8.61 | $8.70 | $8.70 | 3,100,200 |
2023-02-02 | $8.83 | $8.84 | $8.74 | $8.78 | $8.78 | 3,808,400 |
2023-02-01 | $8.69 | $8.81 | $8.66 | $8.81 | $8.81 | 4,877,600 |
2023-01-31 | $8.58 | $8.70 | $8.54 | $8.69 | $8.69 | 4,702,300 |
2023-01-30 | $8.53 | $8.66 | $8.53 | $8.62 | $8.62 | 6,689,010 |
2023-01-20 | $8.44 | $8.47 | $8.35 | $8.46 | $8.46 | 4,767,010 |
2023-01-19 | $8.34 | $8.39 | $8.29 | $8.39 | $8.39 | 2,458,630 |
2023-01-18 | $8.35 | $8.38 | $8.31 | $8.35 | $8.35 | 2,057,230 |
2023-01-17 | $8.42 | $8.42 | $8.32 | $8.33 | $8.33 | 2,089,700 |
2023-01-16 | $8.26 | $8.41 | $8.24 | $8.38 | $8.38 | 3,717,150 |
2023-01-13 | $8.24 | $8.30 | $8.19 | $8.29 | $8.29 | 2,723,800 |
2023-01-12 | $8.25 | $8.32 | $8.18 | $8.22 | $8.22 | 3,324,200 |
2023-01-11 | $8.35 | $8.37 | $8.22 | $8.22 | $8.22 | 2,861,600 |
2023-01-10 | $8.40 | $8.42 | $8.30 | $8.31 | $8.31 | 2,678,300 |
2023-01-09 | $8.43 | $8.45 | $8.36 | $8.39 | $8.39 | 3,408,900 |
2023-01-06 | $8.48 | $8.49 | $8.36 | $8.42 | $8.42 | 3,643,400 |
2023-01-05 | $8.38 | $8.47 | $8.33 | $8.44 | $8.44 | 3,101,600 |
2023-01-04 | $8.34 | $8.46 | $8.33 | $8.39 | $8.39 | 2,906,900 |
2023-01-03 | $8.26 | $8.38 | $8.20 | $8.34 | $8.34 | 3,603,100 |
2023-01-02 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
2022-12-30 | $8.10 | $8.25 | $8.08 | $8.24 | $8.24 | 3,494,080 |
2022-12-29 | $8.13 | $8.21 | $8.09 | $8.10 | $8.10 | 2,380,400 |
2022-12-28 | $8.29 | $8.30 | $8.12 | $8.15 | $8.15 | 2,539,200 |
2022-12-27 | $8.21 | $8.33 | $8.21 | $8.29 | $8.29 | 2,399,100 |
2022-12-26 | $8.18 | $8.22 | $8.13 | $8.21 | $8.21 | 2,808,300 |
2022-12-23 | $8.27 | $8.30 | $8.10 | $8.16 | $8.16 | 2,787,030 |
2022-12-22 | $8.38 | $8.52 | $8.23 | $8.26 | $8.26 | 2,840,950 |
2022-12-21 | $8.37 | $8.45 | $8.25 | $8.38 | $8.38 | 2,687,300 |
2022-12-20 | $8.27 | $8.43 | $8.17 | $8.37 | $8.37 | 3,510,600 |
2022-12-19 | $8.56 | $8.58 | $8.27 | $8.30 | $8.30 | 4,141,300 |
2022-12-16 | $8.59 | $8.66 | $8.51 | $8.56 | $8.56 | 2,756,600 |
2022-12-15 | $8.74 | $8.82 | $8.65 | $8.67 | $8.67 | 3,852,200 |
2022-12-14 | $8.81 | $8.85 | $8.67 | $8.74 | $8.74 | 3,932,500 |
2022-12-13 | $8.65 | $8.87 | $8.65 | $8.81 | $8.81 | 3,874,820 |
2022-12-12 | $8.87 | $8.87 | $8.68 | $8.70 | $8.70 | 3,866,500 |
2022-12-09 | $8.95 | $8.96 | $8.79 | $8.85 | $8.85 | 3,669,700 |
2022-12-08 | $8.92 | $8.94 | $8.78 | $8.90 | $8.90 | 4,821,700 |
2022-12-07 | $8.83 | $8.93 | $8.75 | $8.91 | $8.91 | 6,808,410 |
2022-12-06 | $8.85 | $8.85 | $8.75 | $8.80 | $8.80 | 4,468,560 |
2022-12-05 | $8.90 | $8.97 | $8.81 | $8.85 | $8.85 | 5,801,630 |
2022-12-01 | $8.70 | $8.78 | $8.67 | $8.70 | $8.70 | 4,903,740 |
2022-11-30 | $8.66 | $8.69 | $8.61 | $8.68 | $8.68 | 4,580,000 |
2022-11-29 | $8.50 | $8.71 | $8.49 | $8.69 | $8.69 | 6,920,500 |
2022-11-28 | $8.43 | $8.52 | $8.38 | $8.49 | $8.49 | 3,749,600 |
2022-11-25 | $8.51 | $8.53 | $8.44 | $8.50 | $8.50 | 3,033,200 |
2022-11-24 | $8.43 | $8.58 | $8.42 | $8.49 | $8.49 | 4,036,800 |
2022-11-23 | $8.41 | $8.47 | $8.32 | $8.45 | $8.45 | 3,929,450 |
2022-11-22 | $8.46 | $8.54 | $8.39 | $8.40 | $8.40 | 3,681,970 |
2022-11-21 | $8.52 | $8.52 | $8.37 | $8.49 | $8.49 | 3,827,560 |
2022-11-18 | $8.55 | $8.60 | $8.51 | $8.51 | $8.51 | 4,490,200 |
2022-11-17 | $8.55 | $8.59 | $8.47 | $8.55 | $8.55 | 5,725,900 |
2022-11-16 | $8.50 | $8.62 | $8.48 | $8.55 | $8.55 | 6,664,270 |
2022-11-15 | $8.48 | $8.52 | $8.42 | $8.52 | $8.52 | 6,582,020 |
2022-11-14 | $8.47 | $8.60 | $8.43 | $8.49 | $8.49 | 7,150,050 |
2022-11-11 | $8.55 | $8.59 | $8.46 | $8.47 | $8.47 | 8,786,660 |
2022-11-10 | $8.46 | $8.48 | $8.37 | $8.42 | $8.42 | 8,093,700 |
2022-11-09 | $8.48 | $8.54 | $8.41 | $8.48 | $8.48 | 8,838,100 |
2022-11-08 | $8.73 | $8.88 | $8.46 | $8.50 | $8.50 | 21,717,450 |
2022-11-07 | $8.22 | $8.41 | $8.22 | $8.36 | $8.36 | 8,154,110 |
2022-11-04 | $8.03 | $8.28 | $8.02 | $8.23 | $8.23 | 7,858,500 |
2022-11-03 | $8.03 | $8.08 | $7.96 | $8.03 | $8.03 | 6,653,830 |
2022-11-02 | $8.09 | $8.17 | $8.05 | $8.09 | $8.09 | 7,301,040 |
2022-11-01 | $7.92 | $8.11 | $7.91 | $8.10 | $8.10 | 5,977,130 |
2022-10-31 | $7.94 | $8.07 | $7.89 | $7.92 | $7.92 | 9,568,420 |
2022-10-28 | $8.51 | $8.56 | $8.01 | $8.14 | $8.14 | 12,685,380 |
2022-10-27 | $9.26 | $9.35 | $8.51 | $8.51 | $8.51 | 20,140,580 |
2022-10-26 | $9.22 | $9.47 | $9.16 | $9.46 | $9.46 | 4,199,200 |
2022-10-25 | $9.25 | $9.32 | $9.00 | $9.16 | $9.16 | 5,088,940 |
2022-10-24 | $9.54 | $9.76 | $9.14 | $9.16 | $9.16 | 6,074,600 |
2022-10-21 | $9.77 | $9.89 | $9.64 | $9.66 | $9.66 | 3,391,200 |
2022-10-20 | $9.97 | $10.02 | $9.79 | $9.79 | $9.79 | 2,862,300 |
2022-10-19 | $9.95 | $10.04 | $9.89 | $9.96 | $9.96 | 3,412,200 |
2022-10-18 | $10.10 | $10.17 | $9.84 | $9.94 | $9.94 | 5,187,380 |
2022-10-17 | $9.95 | $10.15 | $9.88 | $10.09 | $10.09 | 4,948,750 |
2022-10-14 | $9.84 | $10.07 | $9.84 | $9.91 | $9.91 | 4,479,800 |
2022-10-13 | $9.78 | $9.94 | $9.64 | $9.73 | $9.73 | 3,628,000 |
2022-10-12 | $9.72 | $9.79 | $9.51 | $9.79 | $9.79 | 3,608,700 |
2022-10-11 | $9.54 | $9.80 | $9.38 | $9.74 | $9.74 | 5,983,920 |
2022-10-10 | $9.43 | $9.76 | $9.39 | $9.57 | $9.57 | 6,501,800 |
2022-09-30 | $9.48 | $9.61 | $9.34 | $9.35 | $9.35 | 2,495,600 |
2022-09-29 | $9.72 | $9.77 | $9.46 | $9.53 | $9.53 | 3,902,580 |
2022-09-28 | $9.63 | $9.82 | $9.54 | $9.57 | $9.57 | 4,612,100 |
2022-09-27 | $9.20 | $9.67 | $9.17 | $9.63 | $9.63 | 5,020,290 |
2022-09-26 | $9.06 | $9.47 | $8.93 | $9.26 | $9.26 | 6,063,870 |
2022-09-23 | $9.47 | $9.52 | $9.17 | $9.20 | $9.20 | 4,584,200 |
2022-09-22 | $9.72 | $9.85 | $9.47 | $9.51 | $9.51 | 5,057,460 |
2022-09-21 | $9.88 | $9.88 | $9.58 | $9.72 | $9.72 | 4,035,400 |
2022-09-20 | $9.54 | $9.92 | $9.50 | $9.85 | $9.85 | 7,142,860 |
2022-09-19 | $9.81 | $9.89 | $9.41 | $9.45 | $9.45 | 7,290,870 |
2022-09-16 | $10.15 | $10.30 | $9.91 | $9.92 | $9.92 | 5,967,900 |
2022-09-15 | $10.61 | $10.64 | $10.00 | $10.10 | $10.10 | 7,731,970 |
2022-09-14 | $10.49 | $10.69 | $10.45 | $10.59 | $10.59 | 4,214,930 |
2022-09-13 | $10.72 | $10.72 | $10.50 | $10.60 | $10.60 | 4,340,430 |
2022-09-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
2022-09-09 | $10.56 | $10.72 | $10.52 | $10.57 | $10.57 | 4,677,830 |
2022-09-08 | $10.83 | $10.85 | $10.59 | $10.64 | $10.64 | 5,243,550 |
2022-09-07 | $10.80 | $11.07 | $10.66 | $10.91 | $10.91 | 8,384,400 |
2022-09-06 | $10.81 | $11.02 | $10.73 | $10.80 | $10.80 | 7,036,580 |
2022-09-05 | $10.69 | $10.90 | $10.60 | $10.80 | $10.80 | 6,364,190 |
2022-09-02 | $10.48 | $10.75 | $10.45 | $10.71 | $10.71 | 6,799,400 |
2022-09-01 | $10.42 | $10.60 | $10.30 | $10.42 | $10.42 | 10,471,000 |
2022-08-31 | $10.73 | $10.80 | $10.21 | $10.35 | $10.35 | 14,083,230 |
2022-08-30 | $10.80 | $11.29 | $10.60 | $10.85 | $10.85 | 24,925,810 |
2022-08-29 | $10.18 | $10.80 | $10.02 | $10.75 | $10.75 | 11,630,250 |
2022-08-26 | $10.21 | $10.40 | $10.12 | $10.29 | $10.29 | 4,592,020 |
2022-08-25 | $10.08 | $10.26 | $9.94 | $10.22 | $10.22 | 3,682,400 |
2022-08-24 | $10.37 | $10.39 | $10.08 | $10.11 | $10.11 | 4,887,000 |
2022-08-23 | $10.26 | $10.40 | $10.20 | $10.31 | $10.31 | 6,508,090 |
2022-08-22 | $10.01 | $10.31 | $10.01 | $10.28 | $10.28 | 5,584,900 |
2022-08-19 | $10.03 | $10.30 | $9.96 | $10.01 | $10.01 | 8,202,920 |
2022-08-18 | $10.25 | $10.30 | $9.99 | $9.99 | $9.99 | 7,879,040 |
2022-08-17 | $10.50 | $10.56 | $10.32 | $10.33 | $10.33 | 4,847,640 |
2022-08-16 | $10.65 | $10.65 | $10.41 | $10.51 | $10.51 | 3,916,500 |
2022-08-15 | $10.55 | $10.69 | $10.39 | $10.54 | $10.54 | 5,263,610 |
2022-08-12 | $10.22 | $10.57 | $10.22 | $10.48 | $10.48 | 5,476,320 |
2022-08-11 | $10.20 | $10.35 | $10.09 | $10.32 | $10.32 | 4,168,600 |
2022-08-10 | $10.20 | $10.33 | $10.05 | $10.18 | $10.18 | 4,431,550 |
2022-08-09 | $10.42 | $10.49 | $10.14 | $10.20 | $10.20 | 4,803,860 |
2022-08-08 | $10.28 | $10.40 | $10.20 | $10.36 | $10.36 | 4,324,000 |
2022-08-05 | $10.23 | $10.30 | $10.05 | $10.29 | $10.29 | 3,669,420 |
2022-08-04 | $10.22 | $10.31 | $10.00 | $10.24 | $10.24 | 2,924,820 |
2022-08-03 | $10.37 | $10.53 | $10.14 | $10.16 | $10.16 | 5,676,900 |
2022-08-02 | $10.90 | $10.94 | $10.18 | $10.36 | $10.36 | 5,761,350 |
2022-08-01 | $10.84 | $10.96 | $10.61 | $10.91 | $10.91 | 3,590,560 |
2022-07-29 | $10.93 | $10.98 | $10.71 | $10.76 | $10.76 | 4,307,580 |
2022-07-28 | $11.05 | $11.19 | $10.91 | $10.92 | $10.92 | 6,247,100 |
2022-07-27 | $11.05 | $11.22 | $10.98 | $11.15 | $11.15 | 4,657,190 |
2022-07-26 | $11.13 | $11.17 | $10.92 | $11.03 | $11.03 | 4,355,200 |
2022-07-25 | $11.17 | $11.25 | $11.00 | $11.12 | $11.12 | 3,612,600 |
2022-07-22 | $11.23 | $11.36 | $11.00 | $11.08 | $11.08 | 5,436,100 |
2022-07-21 | $11.63 | $11.63 | $11.16 | $11.37 | $11.37 | 5,140,200 |
2022-07-20 | $11.37 | $11.68 | $11.27 | $11.62 | $11.62 | 5,800,150 |
2022-07-19 | $11.53 | $11.65 | $11.27 | $11.35 | $11.35 | 6,193,200 |
2022-07-18 | $11.51 | $11.68 | $11.26 | $11.44 | $11.44 | 6,139,100 |
2022-07-15 | $11.82 | $12.10 | $11.59 | $11.59 | $11.59 | 7,353,580 |
2022-07-14 | $12.12 | $12.50 | $11.69 | $11.71 | $11.71 | 8,381,070 |
2022-07-13 | $12.50 | $12.50 | $11.66 | $11.99 | $11.99 | 4,767,620 |
2022-07-12 | $12.67 | $12.71 | $12.09 | $12.21 | $12.21 | 2,993,000 |
2022-07-11 | $12.94 | $13.05 | $12.51 | $12.60 | $12.60 | 3,653,800 |
2022-07-08 | $12.58 | $13.11 | $12.51 | $12.96 | $12.96 | 4,255,400 |
2022-07-07 | $12.82 | $12.88 | $12.52 | $12.65 | $12.65 | 3,383,600 |
2022-07-06 | $12.77 | $12.98 | $12.53 | $12.96 | $12.96 | 5,205,480 |
2022-07-05 | $13.00 | $13.00 | $12.43 | $12.77 | $12.77 | 3,942,530 |
2022-07-04 | $12.28 | $12.77 | $12.24 | $12.75 | $12.75 | 4,608,230 |
2022-07-01 | $12.22 | $12.37 | $12.04 | $12.37 | $12.37 | 3,142,000 |
2022-06-30 | $12.46 | $12.64 | $12.00 | $12.22 | $12.22 | 5,096,010 |
2022-06-29 | $12.87 | $12.88 | $12.53 | $12.55 | $12.55 | 2,631,970 |
2022-06-28 | $12.58 | $13.08 | $12.46 | $12.96 | $12.96 | 5,316,110 |
2022-06-27 | $12.46 | $12.67 | $12.28 | $12.58 | $12.58 | 3,778,300 |
2022-06-24 | $12.66 | $12.75 | $12.35 | $12.47 | $12.47 | 3,522,850 |
2022-06-23 | $12.24 | $12.68 | $12.22 | $12.66 | $12.66 | 2,952,000 |
2022-06-22 | $12.60 | $12.70 | $12.30 | $12.30 | $12.30 | 3,084,730 |
2022-06-21 | $12.79 | $12.85 | $12.25 | $12.68 | $12.68 | 3,083,000 |
2022-06-20 | $13.03 | $13.03 | $12.71 | $12.83 | $12.68 | 3,097,310 |
2022-06-17 | $13.02 | $13.19 | $12.72 | $13.09 | $12.94 | 4,276,310 |
2022-06-16 | $13.96 | $13.96 | $12.77 | $13.20 | $13.05 | 6,692,040 |
2022-06-15 | $12.50 | $13.18 | $12.33 | $12.99 | $12.84 | 6,603,800 |
2022-06-14 | $12.64 | $12.64 | $12.00 | $12.59 | $12.44 | 5,065,800 |
2022-06-13 | $12.25 | $12.65 | $12.07 | $12.65 | $12.50 | 5,164,520 |
2022-06-10 | $12.20 | $12.37 | $12.06 | $12.35 | $12.21 | 4,216,960 |
2022-06-09 | $12.48 | $12.55 | $12.07 | $12.23 | $12.09 | 5,121,020 |
2022-06-08 | $11.66 | $12.73 | $11.33 | $12.46 | $12.31 | 10,599,430 |
2022-06-07 | $11.69 | $11.74 | $11.37 | $11.57 | $11.43 | 3,575,120 |
2022-06-06 | $11.99 | $11.99 | $11.68 | $11.70 | $11.56 | 4,619,500 |
2022-06-02 | $11.89 | $12.06 | $11.74 | $12.03 | $11.89 | 3,677,800 |
2022-06-01 | $11.61 | $12.06 | $11.56 | $11.99 | $11.85 | 5,601,500 |
2022-05-31 | $11.05 | $11.82 | $10.93 | $11.80 | $11.66 | 6,009,700 |
2022-05-30 | $11.13 | $11.14 | $10.91 | $11.06 | $10.93 | 1,796,930 |
2022-05-27 | $11.03 | $11.28 | $10.93 | $11.10 | $10.97 | 2,370,700 |
2022-05-26 | $10.90 | $11.23 | $10.66 | $11.05 | $10.92 | 2,597,200 |
2022-05-25 | $10.64 | $10.93 | $10.62 | $10.93 | $10.80 | 2,704,020 |
2022-05-24 | $11.34 | $11.34 | $10.63 | $10.63 | $10.51 | 4,069,520 |
2022-05-23 | $11.17 | $11.45 | $11.01 | $11.38 | $11.25 | 3,919,700 |
2022-05-20 | $11.05 | $11.21 | $10.93 | $11.12 | $10.99 | 3,974,500 |
2022-05-19 | $11.30 | $11.49 | $10.82 | $10.99 | $10.86 | 6,409,480 |
2022-05-18 | $11.61 | $11.85 | $11.50 | $11.50 | $11.37 | 3,531,130 |
2022-05-17 | $11.97 | $12.04 | $11.50 | $11.69 | $11.55 | 4,079,360 |
2022-05-16 | $11.68 | $12.19 | $11.68 | $12.06 | $11.92 | 4,468,260 |
2022-05-13 | $12.19 | $12.30 | $11.70 | $11.75 | $11.61 | 4,319,500 |
2022-05-12 | $11.70 | $12.17 | $11.65 | $12.15 | $12.01 | 4,406,780 |
2022-05-11 | $11.73 | $12.24 | $11.53 | $11.82 | $11.68 | 6,870,980 |
2022-05-10 | $11.67 | $11.88 | $11.44 | $11.69 | $11.55 | 5,692,680 |
2022-05-09 | $10.98 | $11.87 | $10.95 | $11.75 | $11.61 | 6,688,180 |
2022-05-06 | $11.13 | $11.69 | $10.89 | $11.20 | $11.07 | 5,567,160 |
2022-05-05 | $10.99 | $11.45 | $10.53 | $11.19 | $11.06 | 7,735,030 |
2022-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.67 | 0 |
2022-05-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.67 | 0 |
2022-04-29 | $10.66 | $11.05 | $10.60 | $10.80 | $10.67 | 6,600,240 |
2022-04-28 | $10.47 | $10.96 | $9.76 | $10.87 | $10.74 | 10,740,950 |
2022-04-27 | $10.35 | $10.89 | $9.81 | $10.54 | $10.42 | 11,450,860 |
2022-04-26 | $11.60 | $11.83 | $10.90 | $10.90 | $10.77 | 10,371,420 |
2022-04-25 | $13.65 | $13.68 | $12.11 | $12.11 | $11.97 | 13,187,720 |
2022-04-22 | $13.08 | $13.60 | $12.91 | $13.45 | $13.29 | 12,310,710 |
2022-04-21 | $12.96 | $13.71 | $12.79 | $12.89 | $12.74 | 11,096,410 |
2022-04-20 | $12.92 | $13.60 | $12.89 | $13.06 | $12.91 | 8,171,480 |
2022-04-19 | $13.00 | $13.17 | $12.72 | $12.97 | $12.82 | 8,171,350 |
2022-04-18 | $11.98 | $13.45 | $11.50 | $13.06 | $12.91 | 14,105,340 |
2022-04-15 | $11.95 | $12.30 | $11.70 | $12.23 | $12.09 | 8,445,100 |
2022-04-14 | $11.11 | $12.31 | $11.11 | $12.10 | $11.96 | 11,906,910 |
2022-04-13 | $11.67 | $11.67 | $11.00 | $11.19 | $11.06 | 4,179,500 |
2022-04-12 | $11.76 | $11.89 | $11.40 | $11.67 | $11.53 | 2,858,600 |
2022-04-11 | $12.35 | $12.35 | $11.69 | $11.74 | $11.60 | 4,258,200 |
2022-04-08 | $12.00 | $12.36 | $11.84 | $12.17 | $12.03 | 4,347,670 |
2022-04-07 | $12.17 | $12.22 | $11.82 | $11.90 | $11.76 | 2,751,400 |
2022-04-06 | $11.52 | $12.07 | $11.50 | $12.02 | $11.88 | 5,946,000 |
2022-04-05 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 0 |
2022-04-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.37 | 0 |
2022-04-01 | $11.46 | $11.65 | $11.38 | $11.50 | $11.37 | 2,614,870 |
2022-03-31 | $11.29 | $11.76 | $11.14 | $11.55 | $11.41 | 4,130,970 |
2022-03-30 | $11.41 | $11.57 | $11.14 | $11.29 | $11.16 | 4,883,000 |
2022-03-29 | $11.54 | $11.79 | $11.33 | $11.41 | $11.28 | 2,953,960 |
2022-03-28 | $10.84 | $11.63 | $10.80 | $11.50 | $11.37 | 4,365,000 |
2022-03-25 | $11.13 | $11.75 | $11.13 | $11.41 | $11.28 | 5,199,860 |
2022-03-24 | $11.11 | $11.32 | $10.95 | $11.06 | $10.93 | 3,040,300 |
2022-03-23 | $11.52 | $11.65 | $10.99 | $11.12 | $10.99 | 4,475,640 |
2022-03-22 | $11.48 | $11.70 | $11.40 | $11.59 | $11.45 | 3,883,740 |
2022-03-21 | $10.84 | $11.75 | $10.84 | $11.60 | $11.46 | 8,220,400 |
2022-03-18 | $10.73 | $10.93 | $10.68 | $10.80 | $10.67 | 2,255,700 |
2022-03-17 | $10.75 | $10.93 | $10.60 | $10.70 | $10.57 | 2,791,300 |
2022-03-16 | $10.77 | $10.89 | $10.27 | $10.74 | $10.61 | 3,291,300 |
2022-03-15 | $10.91 | $11.27 | $10.57 | $10.77 | $10.64 | 4,800,500 |
2022-03-14 | $11.16 | $11.25 | $10.87 | $11.11 | $10.98 | 4,117,800 |
2022-03-10 | $11.20 | $11.50 | $11.00 | $11.23 | $11.10 | 4,549,650 |
2022-03-09 | $11.63 | $12.00 | $10.45 | $10.98 | $10.85 | 5,338,900 |
2022-03-08 | $12.09 | $12.29 | $11.40 | $11.59 | $11.45 | 6,666,080 |
2022-03-07 | $11.80 | $12.25 | $11.74 | $11.99 | $11.85 | 7,193,850 |
2022-03-04 | $12.00 | $12.07 | $11.80 | $11.83 | $11.69 | 2,562,860 |
2022-03-03 | $11.80 | $12.10 | $11.73 | $11.99 | $11.85 | 4,758,500 |
2022-03-02 | $11.55 | $12.04 | $11.50 | $11.73 | $11.59 | 4,597,200 |
2022-03-01 | $11.72 | $11.73 | $11.43 | $11.72 | $11.58 | 3,679,800 |
2022-02-28 | $11.70 | $11.77 | $11.22 | $11.59 | $11.45 | 4,607,500 |
2022-02-25 | $11.28 | $11.92 | $11.25 | $11.69 | $11.55 | 6,416,570 |
2022-02-24 | $10.77 | $11.80 | $10.72 | $11.25 | $11.12 | 8,514,500 |
2022-02-23 | $11.00 | $11.10 | $10.71 | $10.83 | $10.70 | 4,342,350 |
2022-02-22 | $11.04 | $11.53 | $10.57 | $11.13 | $11.00 | 8,610,890 |
2022-02-21 | $10.60 | $11.18 | $10.32 | $11.13 | $11.00 | 12,921,050 |
2022-02-18 | $10.92 | $11.00 | $10.80 | $10.90 | $10.77 | 1,301,700 |
2022-02-17 | $11.12 | $11.18 | $10.86 | $10.99 | $10.86 | 2,748,800 |
2022-02-16 | $11.05 | $11.12 | $10.96 | $11.12 | $10.99 | 977,500 |
2022-02-15 | $11.12 | $11.15 | $10.94 | $11.02 | $10.89 | 1,538,100 |
2022-02-14 | $10.90 | $11.31 | $10.82 | $11.09 | $10.96 | 2,788,210 |
2022-02-11 | $11.04 | $11.13 | $10.82 | $10.91 | $10.78 | 1,646,200 |
2022-02-10 | $11.09 | $11.19 | $10.90 | $11.05 | $10.92 | 2,772,200 |
2022-02-09 | $10.80 | $11.24 | $10.75 | $11.06 | $10.93 | 4,133,350 |
2022-02-08 | $10.97 | $10.97 | $10.68 | $10.76 | $10.63 | 2,819,200 |
2022-02-07 | $11.03 | $11.16 | $9.93 | $11.00 | $10.87 | 5,064,600 |
2022-02-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.89 | 0 |
2022-02-03 | $11.02 | $11.02 | $11.02 | $11.02 | $10.89 | 0 |
2022-02-02 | $11.02 | $11.02 | $11.02 | $11.02 | $10.89 | 0 |
2022-02-01 | $11.02 | $11.02 | $11.02 | $11.02 | $10.89 | 0 |
2022-01-28 | $10.55 | $11.04 | $10.35 | $11.02 | $10.89 | 3,695,600 |
2022-01-27 | $11.33 | $11.33 | $10.40 | $10.53 | $10.41 | 4,625,410 |
2022-01-26 | $10.71 | $11.20 | $10.71 | $10.93 | $10.80 | 4,736,420 |
2022-01-25 | $10.87 | $11.09 | $10.70 | $10.70 | $10.57 | 2,552,100 |
2022-01-24 | $10.95 | $11.12 | $10.84 | $10.93 | $10.80 | 2,618,700 |
2022-01-21 | $10.88 | $10.97 | $10.53 | $10.89 | $10.76 | 4,061,400 |
2022-01-20 | $11.00 | $11.18 | $10.88 | $10.89 | $10.76 | 2,721,400 |
2022-01-19 | $11.00 | $11.07 | $10.86 | $11.06 | $10.93 | 2,738,750 |
2022-01-18 | $11.40 | $11.50 | $10.89 | $10.96 | $10.83 | 4,390,730 |
2022-01-17 | $11.40 | $11.63 | $11.08 | $11.48 | $11.35 | 5,309,950 |
2022-01-14 | $11.79 | $11.80 | $11.23 | $11.38 | $11.25 | 4,750,390 |
2022-01-13 | $11.98 | $12.10 | $11.71 | $11.78 | $11.64 | 2,927,300 |
2022-01-12 | $11.86 | $12.24 | $11.71 | $11.98 | $11.84 | 4,117,400 |
2022-01-11 | $11.96 | $12.10 | $11.72 | $11.80 | $11.66 | 2,802,270 |
2022-01-10 | $11.80 | $12.25 | $11.76 | $11.88 | $11.74 | 3,447,950 |
2022-01-07 | $12.22 | $12.41 | $11.74 | $12.03 | $11.89 | 4,948,910 |
2022-01-06 | $11.76 | $12.37 | $11.71 | $12.22 | $12.08 | 4,400,380 |
2022-01-05 | $11.85 | $11.90 | $11.70 | $11.84 | $11.70 | 3,260,230 |
2022-01-04 | $11.92 | $11.98 | $11.77 | $11.80 | $11.66 | 3,335,600 |
2022-01-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.64 | 0 |
2021-12-31 | $11.61 | $11.87 | $11.59 | $11.78 | $11.64 | 2,940,470 |
2021-12-30 | $11.42 | $11.80 | $11.25 | $11.74 | $11.60 | 3,454,200 |
2021-12-29 | $11.48 | $11.53 | $11.35 | $11.38 | $11.25 | 3,322,250 |
2021-12-28 | $11.27 | $11.46 | $11.01 | $11.40 | $11.27 | 3,719,400 |
2021-12-27 | $11.06 | $11.39 | $10.88 | $11.19 | $11.06 | 3,314,500 |
2021-12-24 | $11.40 | $11.40 | $10.93 | $11.07 | $10.94 | 3,424,600 |
2021-12-23 | $10.91 | $11.20 | $10.80 | $11.18 | $11.05 | 4,302,450 |
2021-12-22 | $11.09 | $11.16 | $10.90 | $10.98 | $10.85 | 3,494,610 |
2021-12-21 | $10.57 | $11.20 | $10.53 | $11.09 | $10.96 | 5,769,700 |
2021-12-20 | $10.88 | $10.88 | $10.50 | $10.62 | $10.50 | 4,734,450 |
2021-12-17 | $11.05 | $11.13 | $10.87 | $10.90 | $10.77 | 2,800,000 |
2021-12-16 | $11.01 | $11.20 | $10.90 | $11.07 | $10.94 | 3,191,200 |
2021-12-15 | $11.20 | $11.28 | $11.02 | $11.10 | $10.97 | 5,973,600 |
2021-12-14 | $11.77 | $11.77 | $10.83 | $11.24 | $11.11 | 11,174,900 |
2021-12-13 | $11.93 | $11.95 | $11.51 | $11.77 | $11.63 | 5,273,930 |
2021-12-07 | $12.06 | $12.13 | $11.40 | $11.69 | $11.55 | 5,580,300 |
2021-12-06 | $11.92 | $12.08 | $11.66 | $12.05 | $11.91 | 5,236,000 |
2021-12-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.78 | 7,031,500 |
2021-12-02 | $12.10 | $12.10 | $12.10 | $12.10 | $11.96 | 5,096,740 |
2021-12-01 | $11.63 | $12.44 | $11.52 | $12.26 | $12.12 | 12,832,750 |
2021-11-30 | $11.71 | $11.90 | $11.48 | $11.72 | $11.58 | 4,368,500 |
2021-11-29 | $11.82 | $12.19 | $11.60 | $11.68 | $11.54 | 6,628,020 |
2021-11-26 | $11.53 | $12.06 | $11.38 | $12.02 | $11.88 | 7,666,400 |
2021-11-25 | $11.73 | $11.80 | $11.42 | $11.52 | $11.39 | 4,239,940 |
2021-11-24 | $11.76 | $11.99 | $11.61 | $11.75 | $11.61 | 5,877,000 |
2021-11-23 | $11.70 | $11.77 | $11.52 | $11.77 | $11.63 | 6,095,110 |
2021-11-22 | $11.94 | $12.08 | $11.65 | $11.71 | $11.57 | 10,296,300 |
2021-11-19 | $10.95 | $12.03 | $10.80 | $11.95 | $11.81 | 16,166,300 |
2021-11-18 | $10.67 | $11.64 | $10.64 | $11.18 | $11.05 | 9,683,570 |
2021-11-17 | $10.85 | $11.18 | $10.37 | $10.76 | $10.63 | 7,838,850 |
2021-11-16 | $10.71 | $11.60 | $10.71 | $11.18 | $11.05 | 9,005,200 |
2021-11-15 | $10.60 | $10.89 | $10.36 | $10.73 | $10.60 | 5,420,050 |
2021-11-12 | $11.00 | $11.01 | $10.47 | $10.60 | $10.48 | 7,282,110 |
2021-11-11 | $11.41 | $11.44 | $11.00 | $11.00 | $10.87 | 4,674,680 |
2021-11-10 | $11.41 | $11.48 | $11.23 | $11.41 | $11.28 | 2,826,900 |
2021-11-09 | $11.30 | $11.53 | $10.91 | $11.48 | $11.35 | 6,717,400 |
2021-11-08 | $10.62 | $11.45 | $10.61 | $11.36 | $11.23 | 7,113,370 |
2021-11-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.65 | 3,318,640 |
2021-11-04 | $10.78 | $10.90 | $10.50 | $10.78 | $10.65 | 3,887,360 |
2021-11-03 | $10.71 | $10.90 | $10.54 | $10.79 | $10.66 | 2,877,800 |
2021-11-02 | $10.82 | $11.14 | $10.42 | $10.71 | $10.58 | 5,438,210 |
2021-11-01 | $10.87 | $11.06 | $10.64 | $10.82 | $10.69 | 4,920,440 |
2021-10-29 | $11.07 | $11.25 | $10.50 | $11.06 | $10.93 | 3,860,570 |
2021-10-28 | $11.30 | $11.50 | $10.98 | $10.99 | $10.86 | 4,627,000 |
2021-10-27 | $11.33 | $11.80 | $11.02 | $11.56 | $11.42 | 5,837,900 |
2021-10-26 | $11.70 | $11.70 | $11.18 | $11.50 | $11.37 | 7,630,000 |
2021-10-25 | $11.10 | $11.77 | $10.60 | $11.50 | $11.37 | 7,880,600 |
2021-10-22 | $11.31 | $11.46 | $10.79 | $11.28 | $11.15 | 6,700,500 |
2021-10-21 | $11.01 | $11.66 | $10.94 | $11.33 | $11.20 | 7,546,250 |
2021-10-20 | $10.96 | $11.26 | $10.57 | $11.07 | $10.94 | 6,993,650 |
2021-10-19 | $10.73 | $11.35 | $10.57 | $10.98 | $10.85 | 10,376,820 |
2021-10-18 | $10.44 | $10.96 | $10.14 | $10.79 | $10.66 | 11,970,190 |
2021-10-15 | $9.65 | $10.57 | $9.63 | $10.29 | $10.17 | 8,069,990 |
2021-10-14 | $10.43 | $10.43 | $9.67 | $9.80 | $9.69 | 9,664,750 |
2021-10-13 | $10.73 | $10.77 | $10.30 | $10.45 | $10.33 | 8,626,280 |
2021-10-12 | $10.55 | $10.97 | $10.30 | $10.76 | $10.63 | 14,753,360 |
2021-10-11 | $11.39 | $12.17 | $10.50 | $11.20 | $11.07 | 26,984,000 |
2021-09-30 | $9.96 | $10.06 | $9.66 | $10.05 | $9.93 | 2,463,290 |
2021-09-29 | $9.87 | $9.98 | $9.60 | $9.65 | $9.54 | 2,156,000 |
2021-09-28 | $9.60 | $10.05 | $9.51 | $9.87 | $9.75 | 3,013,600 |
2021-09-27 | $9.98 | $10.18 | $9.48 | $9.80 | $9.69 | 4,825,340 |
2021-09-24 | $10.64 | $10.68 | $9.95 | $9.98 | $9.86 | 4,674,500 |
2021-09-23 | $10.30 | $10.70 | $10.06 | $10.56 | $10.44 | 4,473,510 |
2021-09-22 | $10.02 | $10.45 | $9.73 | $10.22 | $10.10 | 4,013,400 |
2021-09-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 0 |
2021-09-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 0 |
2021-09-17 | $10.01 | $10.33 | $9.98 | $10.22 | $10.10 | 2,951,390 |
2021-09-16 | $10.03 | $10.45 | $9.91 | $10.06 | $9.94 | 4,355,800 |
2021-09-15 | $10.16 | $10.20 | $9.94 | $10.11 | $9.99 | 2,160,490 |
2021-09-14 | $10.35 | $10.45 | $10.03 | $10.13 | $10.01 | 4,085,900 |
2021-09-13 | $9.73 | $10.37 | $9.65 | $10.30 | $10.18 | 8,760,100 |
2021-09-09 | $10.09 | $10.23 | $9.90 | $10.03 | $9.91 | 5,820,880 |
2021-09-08 | $10.77 | $10.78 | $9.98 | $10.11 | $9.99 | 15,289,330 |
2021-09-07 | $9.65 | $10.78 | $9.65 | $10.78 | $10.65 | 9,497,130 |
2021-09-06 | $9.50 | $9.88 | $9.44 | $9.80 | $9.69 | 7,014,490 |
2021-09-03 | $8.99 | $9.70 | $8.97 | $9.46 | $9.35 | 8,418,920 |
2021-09-02 | $8.82 | $9.03 | $8.74 | $9.00 | $8.89 | 2,237,880 |
2021-09-01 | $8.81 | $8.92 | $8.70 | $8.81 | $8.71 | 2,558,720 |
2021-08-31 | $8.98 | $8.98 | $8.70 | $8.80 | $8.70 | 2,126,020 |
2021-08-30 | $8.92 | $8.98 | $8.74 | $8.95 | $8.85 | 2,931,350 |
2021-08-27 | $8.96 | $8.96 | $8.80 | $8.83 | $8.73 | 2,669,450 |
2021-08-26 | $9.08 | $9.19 | $8.92 | $8.99 | $8.88 | 2,375,400 |
2021-08-25 | $8.96 | $9.18 | $8.95 | $9.14 | $9.03 | 4,216,950 |
2021-08-24 | $9.08 | $9.09 | $8.90 | $8.99 | $8.88 | 3,795,880 |
2021-08-23 | $8.60 | $9.05 | $8.60 | $9.01 | $8.90 | 5,172,640 |
2021-08-20 | $8.70 | $8.80 | $8.57 | $8.60 | $8.50 | 2,230,200 |
2021-08-19 | $8.72 | $8.80 | $8.68 | $8.74 | $8.64 | 1,540,100 |
2021-08-18 | $8.81 | $8.98 | $8.66 | $8.80 | $8.70 | 3,461,450 |
2021-08-17 | $8.81 | $9.09 | $8.67 | $8.91 | $8.81 | 6,259,810 |
2021-08-16 | $8.68 | $8.86 | $8.53 | $8.77 | $8.67 | 4,358,700 |
2021-08-13 | $8.71 | $9.00 | $8.55 | $8.65 | $8.55 | 3,425,590 |
2021-08-12 | $8.85 | $8.86 | $8.67 | $8.71 | $8.61 | 2,380,180 |
2021-08-11 | $8.77 | $8.90 | $8.68 | $8.84 | $8.74 | 2,478,200 |
2021-08-10 | $8.69 | $8.82 | $8.68 | $8.71 | $8.61 | 1,661,730 |
2021-08-09 | $8.80 | $8.85 | $8.60 | $8.66 | $8.56 | 2,161,630 |
2021-08-06 | $8.88 | $8.88 | $8.63 | $8.70 | $8.60 | 2,292,120 |
2021-08-05 | $8.49 | $8.88 | $8.46 | $8.74 | $8.64 | 3,758,020 |
2021-08-04 | $8.90 | $9.16 | $8.58 | $8.66 | $8.56 | 5,631,450 |
2021-08-03 | $8.39 | $8.55 | $8.23 | $8.47 | $8.37 | 2,492,150 |
2021-08-02 | $8.39 | $8.47 | $8.15 | $8.34 | $8.24 | 1,878,210 |
2021-07-30 | $8.20 | $8.32 | $8.12 | $8.23 | $8.13 | 1,224,810 |
2021-07-29 | $8.24 | $8.40 | $8.11 | $8.27 | $8.17 | 1,970,800 |
2021-07-28 | $8.35 | $8.36 | $8.04 | $8.10 | $8.01 | 2,110,000 |
2021-07-27 | $8.52 | $8.58 | $8.32 | $8.35 | $8.25 | 1,864,600 |
2021-07-26 | $8.60 | $8.63 | $8.41 | $8.54 | $8.44 | 1,631,470 |
2021-07-23 | $8.82 | $8.82 | $8.48 | $8.60 | $8.50 | 2,766,600 |
2021-07-22 | $8.71 | $8.92 | $8.71 | $8.80 | $8.70 | 1,744,700 |
2021-07-21 | $8.92 | $9.00 | $8.75 | $8.80 | $8.70 | 2,221,890 |
2021-07-20 | $8.99 | $9.13 | $8.87 | $8.92 | $8.82 | 3,540,100 |
2021-07-19 | $8.58 | $9.10 | $8.48 | $9.03 | $8.92 | 7,822,300 |
2021-07-16 | $8.73 | $8.83 | $8.57 | $8.59 | $8.49 | 1,830,300 |
2021-07-15 | $8.57 | $8.83 | $8.45 | $8.73 | $8.63 | 2,707,000 |
2021-07-14 | $8.78 | $8.78 | $8.55 | $8.62 | $8.52 | 1,586,420 |
2021-07-13 | $8.72 | $8.85 | $8.59 | $8.78 | $8.68 | 1,773,200 |
2021-07-12 | $8.57 | $8.85 | $8.42 | $8.73 | $8.63 | 3,430,870 |
2021-07-09 | $8.57 | $8.72 | $8.52 | $8.55 | $8.45 | 2,728,200 |
2021-07-08 | $8.96 | $8.99 | $8.61 | $8.67 | $8.57 | 2,606,500 |
2021-07-07 | $8.88 | $9.02 | $8.72 | $8.84 | $8.74 | 4,116,150 |
2021-07-06 | $8.92 | $9.15 | $8.87 | $8.98 | $8.88 | 4,855,230 |
2021-07-05 | $9.20 | $9.50 | $8.71 | $8.94 | $8.84 | 11,607,440 |
2021-07-01 | $8.67 | $9.30 | $8.52 | $8.52 | $8.42 | 13,225,950 |
2021-06-30 | $8.11 | $8.72 | $8.11 | $8.69 | $8.59 | 7,248,050 |
2021-06-29 | $8.06 | $8.18 | $8.01 | $8.11 | $8.02 | 1,646,750 |
2021-06-28 | $7.90 | $8.26 | $7.82 | $8.07 | $7.98 | 2,073,790 |
2021-06-25 | $7.85 | $7.91 | $7.81 | $7.87 | $7.78 | 765,350 |
2021-06-24 | $7.90 | $7.97 | $7.87 | $7.91 | $7.82 | 783,500 |
2021-06-23 | $7.90 | $8.04 | $7.85 | $7.96 | $7.87 | 881,950 |
2021-06-22 | $7.99 | $8.02 | $7.91 | $7.94 | $7.85 | 802,650 |
2021-06-21 | $7.98 | $8.04 | $7.92 | $7.94 | $7.85 | 1,054,000 |
2021-06-18 | $8.03 | $8.09 | $7.90 | $8.00 | $7.91 | 1,694,970 |
2021-06-17 | $8.05 | $8.12 | $8.03 | $8.08 | $7.99 | 682,050 |
2021-06-16 | $8.09 | $8.22 | $8.01 | $8.09 | $8.00 | 855,740 |
2021-06-15 | $8.23 | $8.23 | $8.07 | $8.07 | $7.98 | 609,500 |
2021-06-14 | $8.14 | $8.14 | $8.14 | $8.14 | $8.04 | 0 |
2021-06-11 | $8.15 | $8.16 | $8.09 | $8.14 | $8.04 | 702,800 |
2021-06-10 | $8.20 | $8.20 | $8.11 | $8.13 | $8.03 | 759,550 |
2021-06-09 | $8.26 | $8.26 | $8.14 | $8.17 | $8.07 | 1,086,650 |
2021-06-08 | $8.19 | $8.22 | $8.16 | $8.17 | $8.07 | 1,051,450 |
2021-06-07 | $8.30 | $8.40 | $8.19 | $8.25 | $8.15 | 1,657,650 |
2021-06-04 | $8.29 | $8.41 | $8.19 | $8.35 | $8.25 | 2,229,200 |
2021-06-03 | $8.26 | $8.34 | $8.18 | $8.20 | $8.10 | 1,223,420 |
2021-06-02 | $8.20 | $8.40 | $8.16 | $8.27 | $8.17 | 1,942,300 |
2021-06-01 | $8.23 | $8.25 | $8.16 | $8.21 | $8.11 | 1,391,300 |
2021-05-31 | $8.17 | $8.24 | $8.17 | $8.21 | $8.11 | 809,900 |
2021-05-28 | $8.11 | $8.28 | $8.11 | $8.20 | $8.10 | 1,019,210 |
2021-05-27 | $8.26 | $8.31 | $8.19 | $8.21 | $8.11 | 2,123,100 |
2021-05-26 | $8.29 | $8.32 | $8.21 | $8.28 | $8.18 | 1,287,330 |
2021-05-25 | $8.33 | $8.34 | $8.26 | $8.30 | $8.20 | 1,262,400 |
2021-05-24 | $8.30 | $8.50 | $8.29 | $8.34 | $8.24 | 1,066,000 |
2021-05-21 | $8.29 | $8.51 | $8.28 | $8.36 | $8.26 | 1,355,050 |
2021-05-20 | $8.32 | $8.45 | $8.30 | $8.34 | $8.24 | 2,318,700 |
2021-05-19 | $8.40 | $8.76 | $8.40 | $8.57 | $8.47 | 5,290,300 |
2021-05-18 | $8.18 | $8.27 | $8.09 | $8.14 | $8.04 | 1,619,200 |
2021-05-17 | $8.51 | $8.52 | $8.12 | $8.18 | $8.08 | 2,482,900 |
2021-05-14 | $8.45 | $8.55 | $8.41 | $8.51 | $8.41 | 1,180,400 |
2021-05-13 | $8.60 | $8.60 | $8.38 | $8.47 | $8.37 | 926,300 |
2021-05-12 | $8.54 | $8.55 | $8.43 | $8.51 | $8.41 | 826,970 |
2021-05-11 | $8.58 | $8.64 | $8.50 | $8.50 | $8.40 | 812,900 |
2021-05-10 | $8.64 | $8.74 | $8.52 | $8.55 | $8.45 | 1,321,150 |
2021-05-07 | $8.67 | $8.80 | $8.67 | $8.74 | $8.64 | 1,352,610 |
2021-05-06 | $8.69 | $8.85 | $8.54 | $8.73 | $8.63 | 2,225,600 |
2021-05-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.63 | 0 |
2021-05-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.63 | 0 |
2021-04-30 | $8.57 | $8.75 | $8.57 | $8.73 | $8.63 | 2,651,360 |
2021-04-29 | $8.36 | $8.74 | $8.36 | $8.68 | $8.58 | 2,135,630 |
2021-04-28 | $8.70 | $8.70 | $8.40 | $8.45 | $8.35 | 1,571,350 |
2021-04-27 | $8.49 | $8.63 | $8.30 | $8.59 | $8.49 | 2,487,530 |
2021-04-26 | $8.46 | $8.53 | $8.01 | $8.41 | $8.31 | 3,209,500 |
2021-04-23 | $8.55 | $8.70 | $8.28 | $8.32 | $8.22 | 3,573,610 |
2021-04-22 | $8.49 | $8.78 | $8.36 | $8.65 | $8.55 | 1,843,550 |
2021-04-21 | $8.46 | $8.50 | $8.36 | $8.41 | $8.31 | 644,370 |
2021-04-20 | $8.57 | $8.60 | $8.45 | $8.45 | $8.35 | 668,300 |
2021-04-19 | $8.46 | $8.67 | $8.45 | $8.58 | $8.48 | 859,500 |
2021-04-16 | $8.45 | $8.65 | $8.34 | $8.47 | $8.37 | 1,101,400 |
2021-04-15 | $8.36 | $8.45 | $8.34 | $8.39 | $8.29 | 1,508,350 |
2021-04-14 | $8.28 | $8.39 | $8.23 | $8.37 | $8.27 | 632,970 |
2021-04-13 | $8.49 | $8.49 | $8.23 | $8.30 | $8.20 | 920,700 |
2021-04-12 | $8.51 | $8.60 | $8.41 | $8.44 | $8.34 | 917,030 |
2021-04-09 | $8.56 | $8.62 | $8.48 | $8.51 | $8.41 | 1,332,800 |
2021-04-08 | $8.71 | $8.76 | $8.57 | $8.62 | $8.52 | 942,300 |
2021-04-07 | $8.67 | $8.80 | $8.65 | $8.73 | $8.63 | 1,224,400 |
2021-04-06 | $8.58 | $8.73 | $8.58 | $8.70 | $8.60 | 1,394,700 |
2021-04-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.51 | 0 |
2021-04-02 | $8.69 | $8.82 | $8.61 | $8.61 | $8.51 | 1,793,520 |
2021-04-01 | $8.72 | $8.79 | $8.55 | $8.66 | $8.56 | 1,707,200 |
2021-03-31 | $8.43 | $8.77 | $8.38 | $8.72 | $8.62 | 2,240,200 |
2021-03-30 | $8.49 | $8.57 | $8.35 | $8.42 | $8.32 | 1,428,100 |
2021-03-29 | $8.83 | $8.84 | $8.18 | $8.48 | $8.38 | 4,426,700 |
2021-03-26 | $8.72 | $8.92 | $8.71 | $8.86 | $8.76 | 3,570,500 |
2021-03-25 | $8.77 | $8.96 | $8.63 | $8.72 | $8.62 | 3,333,800 |
2021-03-24 | $8.68 | $8.83 | $8.56 | $8.80 | $8.70 | 2,156,000 |
2021-03-23 | $8.58 | $8.69 | $8.55 | $8.68 | $8.58 | 1,126,900 |
2021-03-22 | $8.60 | $8.68 | $8.56 | $8.58 | $8.48 | 1,256,600 |
2021-03-19 | $8.71 | $8.71 | $8.41 | $8.60 | $8.50 | 1,453,300 |
2021-03-18 | $8.83 | $8.83 | $8.49 | $8.49 | $8.39 | 2,949,750 |
2021-03-17 | $8.53 | $8.80 | $8.53 | $8.76 | $8.66 | 1,678,100 |
2021-03-16 | $8.58 | $8.70 | $8.52 | $8.62 | $8.52 | 2,120,500 |
2021-03-15 | $8.74 | $8.84 | $8.66 | $8.68 | $8.58 | 2,161,000 |
2021-03-12 | $8.81 | $8.98 | $8.76 | $8.76 | $8.66 | 2,567,800 |
2021-03-11 | $8.91 | $8.95 | $8.73 | $8.89 | $8.79 | 3,311,100 |
2021-03-10 | $8.60 | $8.89 | $8.51 | $8.87 | $8.77 | 5,130,940 |
2021-03-09 | $8.45 | $8.76 | $8.36 | $8.59 | $8.49 | 2,468,740 |
2021-03-08 | $8.58 | $8.81 | $8.51 | $8.55 | $8.45 | 2,271,840 |
2021-03-05 | $8.40 | $8.58 | $8.35 | $8.56 | $8.46 | 1,582,770 |
2021-03-04 | $8.49 | $8.59 | $8.43 | $8.46 | $8.36 | 2,317,570 |
2021-03-03 | $8.37 | $8.46 | $8.25 | $8.46 | $8.36 | 2,207,730 |
2021-03-02 | $8.32 | $8.56 | $8.24 | $8.33 | $8.23 | 2,793,010 |
2021-03-01 | $8.31 | $8.55 | $8.21 | $8.31 | $8.21 | 3,532,600 |
2021-02-26 | $8.10 | $8.45 | $8.10 | $8.28 | $8.18 | 1,583,950 |
2021-02-25 | $8.27 | $8.31 | $8.11 | $8.18 | $8.08 | 1,945,050 |
2021-02-24 | $8.45 | $8.50 | $8.16 | $8.20 | $8.10 | 3,034,000 |
2021-02-23 | $8.41 | $8.56 | $8.33 | $8.49 | $8.39 | 2,132,110 |
2021-02-22 | $8.61 | $8.75 | $8.48 | $8.48 | $8.38 | 4,038,100 |
2021-02-19 | $8.55 | $8.76 | $8.46 | $8.66 | $8.56 | 2,206,500 |
2021-02-18 | $8.33 | $8.60 | $8.22 | $8.52 | $8.42 | 2,449,480 |
2021-02-17 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
2021-02-16 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
2021-02-15 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
2021-02-12 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
2021-02-11 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
2021-02-10 | $8.46 | $8.46 | $8.21 | $8.31 | $8.21 | 2,282,300 |
2021-02-09 | $8.59 | $8.59 | $8.30 | $8.46 | $8.36 | 3,096,570 |
2021-02-08 | $8.36 | $8.65 | $8.15 | $8.55 | $8.45 | 2,170,910 |
2021-02-05 | $8.55 | $8.81 | $8.27 | $8.34 | $8.24 | 3,077,020 |
2021-02-04 | $8.40 | $8.75 | $8.40 | $8.63 | $8.53 | 3,068,380 |
2021-02-03 | $8.66 | $8.66 | $8.40 | $8.45 | $8.35 | 2,918,640 |
2021-02-02 | $8.27 | $8.60 | $8.27 | $8.58 | $8.48 | 3,047,720 |
2021-02-01 | $8.20 | $8.53 | $8.20 | $8.40 | $8.30 | 3,062,510 |
2021-01-29 | $8.10 | $8.27 | $8.01 | $8.21 | $8.11 | 3,552,990 |
2021-01-28 | $7.99 | $8.35 | $7.82 | $8.11 | $8.02 | 6,312,360 |
2021-01-27 | $7.22 | $8.26 | $7.20 | $8.07 | $7.98 | 12,880,200 |
2021-01-26 | $7.51 | $7.59 | $7.44 | $7.51 | $7.42 | 2,056,500 |
2021-01-25 | $7.82 | $7.85 | $7.52 | $7.61 | $7.52 | 4,065,420 |
2021-01-22 | $8.03 | $8.03 | $7.86 | $7.89 | $7.80 | 2,501,900 |
2021-01-21 | $8.17 | $8.19 | $7.98 | $8.03 | $7.94 | 1,785,050 |
2021-01-20 | $8.11 | $8.16 | $8.06 | $8.11 | $8.02 | 1,205,920 |
2021-01-19 | $8.00 | $8.23 | $7.94 | $8.12 | $8.03 | 2,497,500 |
2021-01-18 | $7.99 | $8.08 | $7.93 | $8.05 | $7.96 | 2,079,960 |
2021-01-15 | $8.05 | $8.10 | $7.90 | $7.99 | $7.90 | 3,517,880 |
2021-01-14 | $8.23 | $8.29 | $7.98 | $8.05 | $7.96 | 5,244,850 |
2021-01-13 | $8.47 | $8.47 | $8.05 | $8.25 | $8.15 | 4,495,170 |
2021-01-12 | $8.36 | $8.55 | $8.22 | $8.39 | $8.29 | 3,474,080 |
2021-01-11 | $8.21 | $8.51 | $8.11 | $8.35 | $8.25 | 3,805,060 |
2021-01-08 | $8.24 | $8.75 | $7.96 | $8.26 | $8.16 | 7,988,740 |
2021-01-07 | $8.42 | $8.42 | $8.15 | $8.18 | $8.08 | 3,250,940 |
2021-01-06 | $8.60 | $8.60 | $8.23 | $8.53 | $8.43 | 6,902,070 |
2021-01-05 | $8.30 | $8.61 | $8.30 | $8.61 | $8.51 | 3,975,700 |
2021-01-04 | $7.96 | $8.10 | $7.75 | $7.83 | $7.74 | 5,071,560 |
2021-01-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.93 | 0 |
2020-12-31 | $8.13 | $8.30 | $7.89 | $8.02 | $7.93 | 2,882,400 |
2020-12-30 | $8.26 | $8.26 | $8.06 | $8.12 | $8.03 | 1,946,640 |
2020-12-29 | $7.99 | $8.45 | $7.92 | $8.22 | $8.12 | 3,764,300 |
2020-12-28 | $8.13 | $8.19 | $7.96 | $7.96 | $7.87 | 1,271,700 |
2020-12-25 | $7.87 | $8.21 | $7.85 | $8.11 | $8.02 | 1,602,870 |
2020-12-24 | $8.11 | $8.11 | $7.80 | $7.90 | $7.81 | 2,923,700 |
2020-12-23 | $8.18 | $8.23 | $8.07 | $8.08 | $7.99 | 1,330,400 |
2020-12-22 | $8.38 | $8.46 | $8.15 | $8.18 | $8.08 | 1,780,200 |
2020-12-21 | $8.40 | $8.47 | $8.32 | $8.39 | $8.29 | 1,113,900 |
2020-12-18 | $8.59 | $8.68 | $8.42 | $8.44 | $8.34 | 1,195,950 |
2020-12-17 | $8.57 | $8.68 | $8.28 | $8.62 | $8.52 | 2,038,730 |
2020-12-16 | $8.55 | $8.65 | $8.49 | $8.57 | $8.47 | 817,040 |
2020-12-15 | $8.80 | $8.80 | $8.52 | $8.61 | $8.51 | 3,102,870 |
2020-12-14 | $9.25 | $9.28 | $8.65 | $8.82 | $8.72 | 6,618,130 |
2020-12-11 | $9.38 | $9.44 | $9.23 | $9.28 | $9.17 | 2,449,030 |
2020-12-10 | $9.33 | $9.37 | $9.21 | $9.37 | $9.26 | 1,179,600 |
2020-12-09 | $9.52 | $9.61 | $9.37 | $9.37 | $9.26 | 1,109,420 |
2020-12-08 | $9.58 | $9.65 | $9.33 | $9.56 | $9.45 | 2,739,320 |
2020-12-07 | $9.71 | $9.77 | $9.50 | $9.61 | $9.50 | 2,472,640 |
2020-12-04 | $9.65 | $9.78 | $9.58 | $9.73 | $9.62 | 1,724,580 |
2020-12-03 | $9.63 | $9.71 | $9.54 | $9.65 | $9.54 | 1,197,010 |
2020-12-02 | $9.66 | $9.66 | $9.54 | $9.61 | $9.50 | 1,566,000 |
2020-12-01 | $9.56 | $9.76 | $9.47 | $9.67 | $9.56 | 1,948,050 |
2020-11-30 | $9.82 | $9.90 | $9.46 | $9.51 | $9.40 | 4,032,780 |
2020-11-27 | $9.79 | $9.83 | $9.65 | $9.79 | $9.68 | 1,604,500 |
2020-11-26 | $9.88 | $9.99 | $9.60 | $9.79 | $9.68 | 3,830,980 |
2020-11-25 | $10.25 | $10.28 | $9.89 | $9.89 | $9.77 | 3,393,180 |
2020-11-24 | $10.21 | $10.33 | $10.08 | $10.25 | $10.13 | 2,411,160 |
2020-11-23 | $10.43 | $10.48 | $10.21 | $10.27 | $10.15 | 3,305,400 |
2020-11-20 | $10.40 | $10.58 | $10.31 | $10.45 | $10.33 | 3,773,290 |
2020-11-19 | $10.41 | $10.57 | $10.28 | $10.40 | $10.28 | 3,541,400 |
2020-11-18 | $10.65 | $10.69 | $10.35 | $10.53 | $10.41 | 6,212,300 |
2020-11-17 | $9.96 | $10.64 | $9.91 | $10.60 | $10.48 | 12,589,870 |
2020-11-16 | $9.98 | $10.17 | $9.86 | $9.98 | $9.86 | 2,442,740 |
2020-11-13 | $9.88 | $9.92 | $9.76 | $9.83 | $9.72 | 1,075,170 |
2020-11-12 | $9.70 | $9.91 | $9.54 | $9.87 | $9.75 | 2,031,480 |
2020-11-11 | $9.90 | $9.99 | $9.65 | $9.70 | $9.59 | 2,509,500 |
2020-11-10 | $10.01 | $10.19 | $9.90 | $10.00 | $9.88 | 3,109,770 |
2020-11-09 | $9.98 | $10.12 | $9.84 | $10.02 | $9.90 | 4,562,930 |
2020-11-06 | $9.79 | $10.02 | $9.51 | $9.98 | $9.86 | 3,178,710 |
2020-11-05 | $9.79 | $9.95 | $9.73 | $9.80 | $9.69 | 2,207,850 |
2020-11-04 | $9.62 | $9.95 | $9.49 | $9.79 | $9.68 | 3,092,000 |
2020-11-03 | $9.60 | $9.75 | $9.45 | $9.62 | $9.51 | 3,357,470 |
2020-11-02 | $9.61 | $9.68 | $9.19 | $9.60 | $9.49 | 3,860,090 |
2020-10-30 | $9.81 | $9.86 | $9.40 | $9.63 | $9.52 | 4,751,700 |
2020-10-29 | $9.85 | $10.10 | $9.81 | $9.89 | $9.77 | 3,771,710 |
2020-10-28 | $9.80 | $10.02 | $9.60 | $10.00 | $9.88 | 6,306,490 |
2020-10-27 | $10.01 | $10.43 | $9.95 | $10.08 | $9.96 | 5,488,300 |
2020-10-26 | $9.91 | $10.33 | $9.72 | $10.07 | $9.95 | 4,615,200 |
2020-10-23 | $10.18 | $10.23 | $9.93 | $10.00 | $9.88 | 4,120,900 |
2020-10-22 | $10.19 | $10.33 | $9.82 | $10.25 | $10.13 | 6,747,870 |
2020-10-21 | $9.95 | $10.47 | $9.74 | $10.34 | $10.22 | 11,105,860 |
2020-10-20 | $10.44 | $10.45 | $9.78 | $9.99 | $9.87 | 9,303,500 |
2020-10-19 | $10.00 | $10.68 | $9.90 | $10.31 | $10.19 | 14,464,570 |
2020-10-16 | $9.90 | $10.17 | $9.63 | $9.80 | $9.69 | 9,607,740 |
2020-10-15 | $9.95 | $10.46 | $9.81 | $10.04 | $9.92 | 16,322,030 |
2020-10-14 | $9.11 | $9.86 | $9.07 | $9.78 | $9.67 | 10,044,410 |
2020-10-13 | $9.24 | $9.28 | $9.12 | $9.16 | $9.05 | 2,753,140 |
2020-10-12 | $9.27 | $9.38 | $9.24 | $9.31 | $9.20 | 2,954,320 |
2020-10-09 | $9.15 | $9.38 | $9.13 | $9.32 | $9.21 | 1,664,800 |
2020-10-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.02 | 0 |
2020-10-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.02 | 0 |
2020-10-06 | $9.13 | $9.13 | $9.13 | $9.13 | $9.02 | 0 |
2020-10-05 | $9.13 | $9.13 | $9.13 | $9.13 | $9.02 | 0 |
2020-10-02 | $9.13 | $9.13 | $9.13 | $9.13 | $9.02 | 0 |
2020-10-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.02 | 0 |
2020-09-30 | $9.00 | $9.13 | $8.97 | $9.13 | $9.02 | 947,390 |
2020-09-29 | $9.09 | $9.09 | $8.97 | $9.00 | $8.89 | 728,620 |
2020-09-28 | $9.30 | $9.30 | $8.91 | $9.03 | $8.92 | 1,759,090 |
2020-09-25 | $9.26 | $9.26 | $9.01 | $9.09 | $8.98 | 2,224,050 |
2020-09-24 | $9.24 | $9.30 | $9.06 | $9.15 | $9.04 | 1,415,000 |
2020-09-23 | $9.36 | $9.45 | $9.22 | $9.24 | $9.13 | 1,092,750 |
2020-09-22 | $9.20 | $9.39 | $9.09 | $9.36 | $9.25 | 1,476,780 |
2020-09-21 | $9.47 | $9.47 | $9.19 | $9.28 | $9.17 | 1,723,100 |
2020-09-18 | $9.42 | $9.48 | $9.35 | $9.42 | $9.31 | 1,690,110 |
2020-09-17 | $9.48 | $9.60 | $9.34 | $9.45 | $9.34 | 2,000,900 |
2020-09-16 | $9.58 | $9.58 | $9.35 | $9.46 | $9.35 | 1,878,300 |
2020-09-15 | $9.34 | $9.65 | $9.28 | $9.49 | $9.38 | 3,245,620 |
2020-09-14 | $9.22 | $9.42 | $9.15 | $9.37 | $9.26 | 3,525,600 |
2020-09-11 | $8.98 | $9.38 | $8.85 | $9.29 | $9.18 | 4,104,900 |
2020-09-10 | $9.12 | $9.14 | $8.70 | $9.05 | $8.94 | 6,206,840 |
2020-09-09 | $9.35 | $9.46 | $9.04 | $9.04 | $8.93 | 7,028,400 |
2020-09-08 | $9.38 | $9.52 | $9.31 | $9.45 | $9.34 | 1,553,420 |
2020-09-07 | $9.61 | $9.61 | $9.28 | $9.38 | $9.27 | 2,552,050 |
2020-09-04 | $9.49 | $9.58 | $9.38 | $9.54 | $9.43 | 1,601,600 |
2020-09-03 | $9.69 | $9.71 | $9.53 | $9.58 | $9.47 | 1,637,650 |
2020-09-02 | $9.76 | $9.80 | $9.61 | $9.71 | $9.60 | 2,157,300 |
2020-09-01 | $9.79 | $9.80 | $9.62 | $9.74 | $9.63 | 1,881,300 |
2020-08-31 | $9.58 | $9.95 | $9.48 | $9.71 | $9.60 | 5,367,830 |
2020-08-28 | $9.52 | $9.65 | $9.47 | $9.58 | $9.47 | 3,579,160 |
2020-08-27 | $9.30 | $9.56 | $9.08 | $9.52 | $9.41 | 3,662,470 |
2020-08-26 | $9.39 | $9.41 | $9.15 | $9.18 | $9.07 | 2,005,300 |
2020-08-25 | $9.33 | $9.62 | $9.25 | $9.39 | $9.28 | 4,899,770 |
2020-08-24 | $9.07 | $9.35 | $9.00 | $9.33 | $9.22 | 3,891,030 |
2020-08-21 | $9.08 | $9.17 | $9.01 | $9.07 | $8.96 | 1,628,200 |
2020-08-20 | $9.09 | $9.20 | $9.00 | $9.05 | $8.94 | 2,969,660 |
2020-08-19 | $9.42 | $9.42 | $9.20 | $9.20 | $9.09 | 2,260,300 |
2020-08-18 | $9.29 | $9.44 | $9.23 | $9.38 | $9.27 | 3,512,910 |
2020-08-17 | $9.20 | $9.33 | $9.13 | $9.30 | $9.19 | 3,360,200 |
2020-08-14 | $9.26 | $9.28 | $9.11 | $9.20 | $9.09 | 2,162,650 |
2020-08-13 | $9.20 | $9.45 | $9.15 | $9.26 | $9.15 | 3,674,100 |
2020-08-12 | $9.24 | $9.36 | $8.97 | $9.17 | $9.06 | 4,194,150 |
2020-08-11 | $9.05 | $9.49 | $9.05 | $9.24 | $9.13 | 8,118,050 |
2020-08-10 | $8.95 | $9.08 | $8.95 | $9.04 | $8.93 | 2,510,400 |
2020-08-07 | $9.08 | $9.16 | $8.85 | $8.94 | $8.84 | 3,644,770 |
2020-08-06 | $9.21 | $9.21 | $9.01 | $9.12 | $9.01 | 2,809,860 |
2020-08-05 | $9.25 | $9.26 | $9.06 | $9.17 | $9.06 | 3,240,880 |
2020-08-04 | $9.37 | $9.37 | $9.14 | $9.25 | $9.14 | 3,235,770 |
2020-08-03 | $9.27 | $9.46 | $9.16 | $9.37 | $9.26 | 4,398,830 |
2020-07-31 | $9.33 | $9.41 | $9.03 | $9.23 | $9.12 | 5,174,700 |
2020-07-30 | $9.10 | $9.54 | $8.99 | $9.31 | $9.20 | 7,650,300 |
2020-07-29 | $9.07 | $9.35 | $8.92 | $9.25 | $9.14 | 4,674,680 |
2020-07-28 | $8.94 | $9.07 | $8.90 | $9.04 | $8.93 | 2,091,300 |
2020-07-27 | $9.02 | $9.11 | $8.72 | $8.95 | $8.85 | 6,025,900 |
2020-07-24 | $9.60 | $9.62 | $8.96 | $9.04 | $8.93 | 6,262,390 |
2020-07-23 | $9.71 | $9.86 | $9.08 | $9.60 | $9.49 | 11,499,950 |
2020-07-22 | $9.84 | $9.98 | $9.72 | $9.90 | $9.78 | 5,079,460 |
2020-07-21 | $9.90 | $10.24 | $9.82 | $9.91 | $9.79 | 4,447,360 |
2020-07-20 | $10.00 | $10.03 | $9.68 | $9.93 | $9.81 | 5,956,300 |
2020-07-17 | $9.86 | $10.03 | $9.72 | $9.82 | $9.71 | 4,053,700 |
2020-07-16 | $10.30 | $10.44 | $9.72 | $9.72 | $9.61 | 5,599,160 |
2020-07-15 | $9.99 | $10.48 | $9.92 | $10.30 | $10.18 | 7,939,370 |
2020-07-14 | $10.13 | $10.20 | $9.76 | $10.05 | $9.93 | 5,727,070 |
2020-07-13 | $9.84 | $10.26 | $9.76 | $10.19 | $10.07 | 8,198,930 |
2020-07-10 | $10.18 | $10.19 | $9.76 | $9.84 | $9.72 | 9,687,600 |
2020-07-09 | $9.62 | $10.35 | $9.61 | $10.28 | $10.16 | 10,276,980 |
2020-07-08 | $9.50 | $9.69 | $9.35 | $9.67 | $9.56 | 7,766,470 |
2020-07-07 | $9.78 | $9.78 | $9.43 | $9.53 | $9.42 | 13,292,200 |
2020-07-06 | $9.61 | $9.89 | $9.50 | $9.66 | $9.55 | 10,068,050 |
2020-07-03 | $9.58 | $9.76 | $9.43 | $9.68 | $9.57 | 6,945,760 |
2020-07-02 | $9.24 | $9.68 | $9.12 | $9.47 | $9.36 | 7,396,930 |
2020-07-01 | $8.76 | $9.45 | $8.70 | $9.33 | $9.22 | 12,144,790 |
2020-06-30 | $8.56 | $8.70 | $8.51 | $8.62 | $8.52 | 3,026,940 |
2020-06-29 | $8.71 | $8.78 | $8.53 | $8.53 | $8.43 | 4,602,100 |
2020-06-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.70 | 0 |
2020-06-25 | $8.80 | $8.80 | $8.80 | $8.80 | $8.70 | 0 |
2020-06-24 | $9.27 | $9.27 | $8.80 | $8.80 | $8.70 | 6,170,750 |
2020-06-23 | $9.23 | $9.35 | $9.03 | $9.14 | $9.03 | 8,061,920 |
2020-06-22 | $8.46 | $9.30 | $8.44 | $9.06 | $8.95 | 11,808,450 |
2020-06-19 | $8.47 | $8.56 | $8.41 | $8.46 | $8.36 | 3,284,880 |
2020-06-18 | $8.54 | $8.63 | $8.42 | $8.46 | $8.36 | 3,742,350 |
2020-06-17 | $8.51 | $8.56 | $8.38 | $8.53 | $8.43 | 3,470,650 |
2020-06-16 | $8.53 | $8.56 | $8.41 | $8.51 | $8.41 | 4,067,140 |
2020-06-15 | $8.30 | $8.60 | $8.21 | $8.55 | $8.45 | 7,104,430 |
2020-06-12 | $8.16 | $8.36 | $8.09 | $8.25 | $8.15 | 4,085,110 |
2020-06-11 | $8.40 | $8.42 | $8.23 | $8.26 | $8.16 | 3,747,700 |
2020-06-10 | $8.52 | $8.52 | $8.30 | $8.38 | $8.28 | 4,111,330 |
2020-06-09 | $8.56 | $8.63 | $8.47 | $8.54 | $8.44 | 4,093,550 |
2020-06-08 | $8.73 | $8.85 | $8.50 | $8.55 | $8.45 | 6,353,480 |
2020-06-05 | $9.16 | $9.16 | $8.61 | $8.78 | $8.68 | 6,636,180 |
2020-06-04 | $8.84 | $9.15 | $8.66 | $9.06 | $8.95 | 10,748,750 |
2020-06-03 | $8.50 | $8.76 | $8.38 | $8.75 | $8.65 | 6,752,220 |
2020-06-02 | $8.43 | $8.51 | $8.38 | $8.45 | $8.35 | 4,382,710 |
2020-06-01 | $8.31 | $8.46 | $8.24 | $8.46 | $8.36 | 5,423,250 |
2020-05-29 | $8.40 | $8.44 | $8.21 | $8.30 | $8.20 | 3,200,170 |
2020-05-28 | $8.25 | $8.54 | $8.17 | $8.49 | $8.39 | 3,165,850 |
2020-05-27 | $8.35 | $8.40 | $8.15 | $8.21 | $8.11 | 1,881,100 |
2020-05-26 | $8.43 | $8.48 | $8.33 | $8.35 | $8.25 | 2,594,640 |
2020-05-25 | $8.36 | $8.57 | $8.26 | $8.43 | $8.33 | 2,006,970 |
2020-05-22 | $8.45 | $8.49 | $8.37 | $8.40 | $8.30 | 1,529,440 |
2020-05-21 | $8.68 | $8.74 | $8.40 | $8.46 | $8.36 | 2,449,340 |
2020-05-20 | $8.76 | $8.78 | $8.61 | $8.65 | $8.55 | 1,626,840 |
2020-05-19 | $8.75 | $8.83 | $8.69 | $8.74 | $8.64 | 1,636,760 |
2020-05-18 | $8.80 | $8.80 | $8.57 | $8.69 | $8.59 | 2,188,760 |
2020-05-15 | $8.80 | $8.93 | $8.67 | $8.69 | $8.59 | 2,424,970 |
2020-05-14 | $8.70 | $8.94 | $8.65 | $8.85 | $8.75 | 5,201,780 |
2020-05-13 | $8.36 | $8.95 | $8.25 | $8.78 | $8.68 | 4,993,520 |
2020-05-12 | $8.52 | $8.62 | $8.37 | $8.40 | $8.30 | 2,322,690 |
2020-05-11 | $8.50 | $8.72 | $8.50 | $8.56 | $8.46 | 5,797,930 |
2020-05-08 | $8.16 | $8.55 | $8.16 | $8.48 | $8.38 | 5,359,480 |
2020-05-07 | $8.19 | $8.25 | $8.03 | $8.04 | $7.95 | 2,555,710 |
2020-05-06 | $8.20 | $8.23 | $8.08 | $8.19 | $8.09 | 2,855,240 |
2020-05-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.15 | 0 |
2020-05-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.15 | 0 |
2020-05-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.15 | 0 |
2020-04-30 | $7.98 | $8.27 | $7.98 | $8.25 | $8.15 | 2,674,800 |
2020-04-29 | $7.85 | $8.08 | $7.81 | $7.96 | $7.87 | 2,726,580 |
2020-04-28 | $8.13 | $8.14 | $7.71 | $7.91 | $7.82 | 3,286,770 |
2020-04-27 | $8.36 | $8.41 | $8.02 | $8.18 | $8.08 | 4,452,040 |
2020-04-24 | $8.93 | $8.93 | $8.62 | $8.74 | $8.29 | 3,458,360 |
2020-04-23 | $9.02 | $9.05 | $8.82 | $8.89 | $8.44 | 2,469,900 |
2020-04-22 | $8.88 | $8.99 | $8.78 | $8.95 | $8.49 | 2,505,150 |
2020-04-21 | $8.81 | $9.09 | $8.77 | $8.89 | $8.44 | 5,323,080 |
2020-04-20 | $8.60 | $8.90 | $8.60 | $8.81 | $8.36 | 4,400,480 |
2020-04-17 | $8.58 | $8.77 | $8.53 | $8.55 | $8.11 | 3,412,580 |
2020-04-16 | $8.63 | $8.74 | $8.49 | $8.54 | $8.10 | 3,602,010 |
2020-04-15 | $8.61 | $8.95 | $8.60 | $8.71 | $8.26 | 6,445,380 |
2020-04-14 | $8.25 | $8.62 | $8.24 | $8.60 | $8.16 | 5,321,680 |
2020-04-13 | $8.20 | $8.29 | $8.08 | $8.20 | $7.78 | 3,131,160 |
2020-04-10 | $8.50 | $8.53 | $8.23 | $8.30 | $7.88 | 3,401,340 |
2020-04-09 | $8.65 | $8.69 | $8.50 | $8.53 | $8.09 | 3,129,380 |
2020-04-08 | $8.56 | $8.66 | $8.53 | $8.61 | $8.17 | 3,383,400 |
2020-04-07 | $8.39 | $8.65 | $8.33 | $8.60 | $8.16 | 5,417,040 |
2020-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $7.83 | 0 |
2020-04-03 | $8.40 | $8.45 | $8.19 | $8.25 | $7.83 | 3,775,900 |
2020-04-02 | $8.16 | $8.40 | $8.11 | $8.40 | $7.97 | 5,040,640 |
2020-04-01 | $8.40 | $8.60 | $8.10 | $8.27 | $7.85 | 7,602,150 |
2020-03-31 | $8.84 | $8.93 | $8.48 | $8.55 | $8.11 | 6,279,800 |
2020-03-30 | $9.02 | $9.10 | $8.69 | $8.85 | $8.40 | 3,479,150 |
2020-03-27 | $9.28 | $9.44 | $9.14 | $9.14 | $8.67 | 3,752,880 |
2020-03-26 | $9.37 | $9.40 | $9.17 | $9.18 | $8.71 | 4,285,100 |
2020-03-25 | $9.50 | $9.56 | $9.15 | $9.51 | $9.02 | 6,243,800 |
2020-03-24 | $9.68 | $9.68 | $9.10 | $9.35 | $8.87 | 3,553,860 |
2020-03-23 | $9.58 | $9.78 | $9.33 | $9.42 | $8.94 | 3,047,650 |
2020-03-20 | $10.07 | $10.25 | $9.90 | $9.99 | $9.48 | 3,525,940 |
2020-03-19 | $9.95 | $10.38 | $9.51 | $10.22 | $9.70 | 6,055,710 |
2020-03-18 | $9.50 | $10.34 | $9.38 | $9.88 | $9.37 | 9,309,720 |
2020-03-17 | $9.75 | $10.03 | $9.27 | $9.40 | $8.92 | 4,431,100 |
2020-03-16 | $10.51 | $10.52 | $9.81 | $9.83 | $9.33 | 4,372,330 |
2020-03-13 | $10.24 | $10.62 | $10.10 | $10.45 | $9.92 | 4,275,330 |
2020-03-12 | $11.14 | $11.17 | $10.64 | $10.81 | $10.26 | 6,141,900 |
2020-03-11 | $11.11 | $11.45 | $10.93 | $11.24 | $10.67 | 9,194,890 |
2020-03-10 | $10.36 | $11.12 | $10.29 | $11.05 | $10.49 | 5,939,290 |
2020-03-09 | $10.87 | $11.25 | $10.60 | $10.61 | $10.07 | 5,725,710 |
2020-03-06 | $10.67 | $11.15 | $10.62 | $11.02 | $10.46 | 5,429,570 |
2020-03-05 | $10.73 | $10.84 | $10.53 | $10.80 | $10.25 | 5,941,000 |
2020-03-04 | $10.48 | $10.80 | $10.29 | $10.55 | $10.01 | 6,122,020 |
2020-03-03 | $10.60 | $10.86 | $10.38 | $10.42 | $9.89 | 5,389,790 |
2020-03-02 | $10.21 | $10.57 | $10.20 | $10.46 | $9.93 | 4,600,930 |
2020-02-28 | $10.44 | $10.49 | $10.08 | $10.13 | $9.61 | 6,530,620 |
2020-02-27 | $10.64 | $10.91 | $10.49 | $10.73 | $10.18 | 3,763,170 |
2020-02-26 | $10.81 | $10.93 | $10.54 | $10.63 | $10.09 | 4,338,150 |
2020-02-25 | $11.12 | $11.40 | $10.60 | $10.95 | $10.39 | 7,759,270 |
2020-02-24 | $11.51 | $11.60 | $11.33 | $11.50 | $10.91 | 4,054,590 |
2020-02-21 | $11.80 | $12.03 | $11.45 | $11.50 | $10.91 | 7,212,180 |
2020-02-20 | $11.95 | $12.12 | $11.66 | $11.85 | $11.24 | 4,979,400 |
2020-02-19 | $11.32 | $12.05 | $11.32 | $11.95 | $11.34 | 8,046,240 |
2020-02-18 | $11.61 | $11.74 | $11.28 | $11.56 | $10.97 | 7,294,140 |
2020-02-17 | $11.26 | $12.11 | $10.90 | $11.76 | $11.16 | 12,069,410 |
2020-02-14 | $10.33 | $11.01 | $10.09 | $11.01 | $10.45 | 8,870,900 |
2020-02-13 | $10.23 | $10.23 | $9.96 | $10.01 | $9.50 | 3,458,280 |
2020-02-12 | $10.10 | $10.18 | $10.01 | $10.14 | $9.62 | 2,062,090 |
2020-02-11 | $10.31 | $10.31 | $10.01 | $10.08 | $9.56 | 3,233,470 |
2020-02-10 | $10.15 | $10.34 | $9.99 | $10.30 | $9.77 | 3,747,530 |
2020-02-07 | $9.85 | $10.19 | $9.68 | $10.13 | $9.61 | 3,912,760 |
2020-02-06 | $9.88 | $10.09 | $9.73 | $9.95 | $9.44 | 2,991,570 |
2020-02-05 | $10.00 | $10.21 | $9.74 | $9.85 | $9.35 | 4,223,860 |
2020-02-04 | $9.19 | $10.14 | $9.19 | $10.03 | $9.52 | 5,270,870 |
2020-02-03 | $9.35 | $9.80 | $9.35 | $9.35 | $8.87 | 3,813,800 |
2020-01-31 | $10.39 | $10.39 | $10.39 | $10.39 | $9.86 | 0 |
2020-01-30 | $10.39 | $10.39 | $10.39 | $10.39 | $9.86 | 0 |
2020-01-29 | $10.39 | $10.39 | $10.39 | $10.39 | $9.86 | 0 |
2020-01-28 | $10.39 | $10.39 | $10.39 | $10.39 | $9.86 | 0 |
2020-01-27 | $10.39 | $10.39 | $10.39 | $10.39 | $9.86 | 0 |
2020-01-24 | $10.39 | $10.39 | $10.39 | $10.39 | $9.86 | 0 |
2020-01-23 | $10.80 | $11.01 | $10.25 | $10.39 | $9.86 | 3,786,900 |
2020-01-22 | $10.96 | $10.99 | $10.65 | $10.87 | $10.31 | 2,659,090 |
2020-01-21 | $11.14 | $11.19 | $10.92 | $11.01 | $10.45 | 2,689,700 |
2020-01-20 | $11.42 | $11.47 | $10.96 | $11.15 | $10.58 | 4,574,970 |
2020-01-17 | $11.36 | $11.57 | $11.08 | $11.48 | $10.89 | 5,393,960 |
2020-01-16 | $11.12 | $11.45 | $11.01 | $11.30 | $10.72 | 3,223,310 |
2020-01-15 | $11.07 | $11.35 | $10.85 | $11.13 | $10.56 | 3,898,410 |
2020-01-14 | $11.15 | $11.28 | $10.99 | $11.00 | $10.44 | 5,876,300 |
2020-01-13 | $11.30 | $11.30 | $10.92 | $11.26 | $10.68 | 7,270,500 |
2020-01-10 | $11.30 | $11.38 | $11.08 | $11.32 | $10.74 | 4,097,250 |
2020-01-09 | $11.26 | $11.52 | $11.10 | $11.27 | $10.69 | 5,801,810 |
2020-01-08 | $11.25 | $11.43 | $11.05 | $11.24 | $10.67 | 5,572,440 |
2020-01-07 | $11.16 | $11.43 | $11.08 | $11.30 | $10.72 | 5,172,940 |
2020-01-06 | $11.16 | $11.26 | $10.89 | $11.14 | $10.57 | 6,215,980 |
2020-01-03 | $11.13 | $11.28 | $10.95 | $11.21 | $10.64 | 5,635,940 |
2020-01-02 | $10.77 | $11.22 | $10.63 | $11.16 | $10.59 | 10,051,220 |
2020-01-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.20 | 0 |
2019-12-31 | $10.18 | $10.99 | $10.11 | $10.75 | $10.20 | 11,147,140 |
2019-12-30 | $9.95 | $10.34 | $9.85 | $10.24 | $9.72 | 8,194,900 |
2019-12-27 | $10.02 | $10.22 | $9.85 | $9.90 | $9.39 | 3,517,070 |
2019-12-26 | $9.80 | $10.05 | $9.75 | $10.02 | $9.51 | 4,465,620 |
2019-12-25 | $9.75 | $9.90 | $9.71 | $9.79 | $9.29 | 2,143,310 |
2019-12-24 | $9.55 | $9.79 | $9.55 | $9.74 | $9.24 | 2,733,200 |
2019-12-23 | $9.59 | $9.77 | $9.52 | $9.63 | $9.14 | 2,140,190 |
2019-12-20 | $9.88 | $9.88 | $9.59 | $9.62 | $9.13 | 2,982,320 |
2019-12-19 | $9.57 | $9.75 | $9.48 | $9.74 | $9.24 | 2,373,590 |
2019-12-18 | $9.65 | $9.68 | $9.54 | $9.54 | $9.05 | 2,488,120 |
2019-12-17 | $9.60 | $9.82 | $9.53 | $9.65 | $9.16 | 3,980,080 |
2019-12-16 | $9.58 | $9.69 | $9.44 | $9.60 | $9.11 | 4,198,480 |
2019-12-13 | $9.04 | $9.88 | $9.02 | $9.63 | $9.14 | 9,787,870 |
2019-12-12 | $8.91 | $9.10 | $8.91 | $9.00 | $8.54 | 1,998,610 |
2019-12-11 | $8.94 | $9.02 | $8.92 | $8.95 | $8.49 | 978,810 |
2019-12-10 | $9.05 | $9.07 | $8.97 | $8.98 | $8.52 | 2,296,700 |
2019-12-09 | $9.05 | $9.14 | $8.94 | $8.98 | $8.52 | 2,012,590 |
2019-12-06 | $9.14 | $9.18 | $9.02 | $9.09 | $8.63 | 1,089,480 |
2019-12-05 | $8.94 | $9.18 | $8.93 | $9.15 | $8.68 | 2,051,200 |
2019-12-04 | $9.29 | $9.29 | $8.70 | $9.02 | $8.56 | 4,009,400 |
2019-12-03 | $9.28 | $9.30 | $9.06 | $9.27 | $8.80 | 947,400 |
2019-12-02 | $9.29 | $9.34 | $9.20 | $9.25 | $8.78 | 1,340,940 |
2019-11-29 | $9.40 | $9.43 | $9.25 | $9.28 | $8.81 | 1,080,100 |
2019-11-28 | $9.35 | $9.44 | $9.28 | $9.33 | $8.85 | 1,316,080 |
2019-11-27 | $9.25 | $9.38 | $9.16 | $9.35 | $8.87 | 1,562,400 |
2019-11-26 | $9.28 | $9.28 | $9.12 | $9.21 | $8.74 | 823,370 |
2019-11-25 | $9.31 | $9.31 | $9.02 | $9.26 | $8.79 | 2,417,320 |
2019-11-22 | $9.22 | $9.36 | $9.14 | $9.30 | $8.82 | 2,207,800 |
2019-11-21 | $9.33 | $9.34 | $9.09 | $9.22 | $8.75 | 3,027,100 |
2019-11-20 | $9.61 | $9.66 | $9.31 | $9.39 | $8.91 | 5,005,420 |
2019-11-19 | $9.80 | $9.82 | $9.55 | $9.67 | $9.18 | 5,546,570 |
2019-11-18 | $9.80 | $10.03 | $9.71 | $9.79 | $9.29 | 4,642,520 |
2019-11-15 | $9.64 | $10.60 | $9.63 | $9.86 | $9.36 | 7,918,010 |
2019-11-14 | $9.38 | $9.73 | $9.38 | $9.70 | $9.20 | 2,833,980 |
2019-11-13 | $9.46 | $9.50 | $9.29 | $9.41 | $8.93 | 1,352,890 |
2019-11-12 | $9.33 | $9.46 | $9.26 | $9.45 | $8.97 | 1,693,390 |
2019-11-11 | $9.47 | $9.54 | $9.26 | $9.33 | $8.85 | 3,285,700 |
2019-11-08 | $9.35 | $9.50 | $9.31 | $9.47 | $8.99 | 2,570,300 |
2019-11-07 | $9.36 | $9.38 | $9.23 | $9.30 | $8.82 | 1,769,190 |
2019-11-06 | $9.24 | $9.46 | $9.21 | $9.32 | $8.84 | 3,856,570 |
2019-11-05 | $9.22 | $9.31 | $9.20 | $9.23 | $8.76 | 2,633,470 |
2019-11-04 | $9.12 | $9.35 | $9.00 | $9.30 | $8.82 | 5,773,700 |
2019-11-01 | $8.80 | $9.12 | $8.79 | $9.07 | $8.61 | 3,015,110 |
2019-10-31 | $8.99 | $9.01 | $8.78 | $8.82 | $8.37 | 2,387,400 |
2019-10-30 | $8.91 | $9.05 | $8.87 | $8.97 | $8.51 | 2,331,110 |
2019-10-29 | $8.99 | $9.18 | $8.93 | $8.95 | $8.49 | 2,382,760 |
2019-10-28 | $8.99 | $9.07 | $8.95 | $9.04 | $8.58 | 3,902,750 |
2019-10-25 | $9.03 | $9.11 | $8.92 | $8.94 | $8.48 | 3,413,800 |
2019-10-24 | $8.93 | $9.07 | $8.91 | $8.95 | $8.49 | 3,054,110 |
2019-10-23 | $9.01 | $9.05 | $8.89 | $8.96 | $8.50 | 1,320,980 |
2019-10-22 | $8.89 | $9.05 | $8.80 | $8.99 | $8.53 | 2,641,300 |
2019-10-21 | $9.02 | $9.02 | $8.74 | $8.82 | $8.37 | 2,924,230 |
2019-10-18 | $8.90 | $9.09 | $8.85 | $8.97 | $8.51 | 4,434,120 |
2019-10-17 | $8.81 | $9.16 | $8.72 | $8.89 | $8.44 | 10,236,930 |
2019-10-16 | $8.45 | $8.92 | $8.43 | $8.79 | $8.34 | 7,145,520 |
2019-10-15 | $8.53 | $8.53 | $8.39 | $8.42 | $7.99 | 1,862,600 |
2019-10-14 | $8.39 | $8.52 | $8.37 | $8.50 | $8.07 | 2,233,850 |
2019-10-11 | $8.32 | $8.35 | $8.23 | $8.30 | $7.88 | 1,893,320 |
2019-10-10 | $8.27 | $8.33 | $8.20 | $8.32 | $7.89 | 1,685,450 |
2019-10-09 | $8.25 | $8.28 | $8.17 | $8.26 | $7.84 | 1,388,640 |
2019-10-08 | $8.27 | $8.33 | $8.20 | $8.28 | $7.86 | 1,588,450 |
2019-10-07 | $8.28 | $8.28 | $8.28 | $8.28 | $7.86 | 0 |
2019-10-04 | $8.28 | $8.28 | $8.28 | $8.28 | $7.86 | 0 |
2019-10-03 | $8.28 | $8.28 | $8.28 | $8.28 | $7.86 | 0 |
2019-10-02 | $8.28 | $8.28 | $8.28 | $8.28 | $7.86 | 0 |
2019-10-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.86 | 0 |
2019-09-30 | $8.48 | $8.48 | $8.28 | $8.28 | $7.86 | 1,250,400 |
2019-09-27 | $8.48 | $8.52 | $8.36 | $8.48 | $8.05 | 2,120,950 |
2019-09-26 | $8.42 | $8.52 | $8.35 | $8.48 | $8.05 | 1,517,600 |
2019-09-25 | $8.53 | $8.60 | $8.45 | $8.45 | $8.02 | 1,267,000 |
2019-09-24 | $8.62 | $8.67 | $8.54 | $8.59 | $8.15 | 1,767,900 |
2019-09-23 | $8.73 | $8.77 | $8.58 | $8.62 | $8.18 | 2,361,750 |
2019-09-20 | $8.90 | $8.93 | $8.75 | $8.77 | $8.32 | 1,527,300 |
2019-09-19 | $8.85 | $8.94 | $8.77 | $8.87 | $8.42 | 1,367,330 |
2019-09-18 | $8.79 | $8.86 | $8.75 | $8.80 | $8.35 | 1,229,910 |
2019-09-17 | $8.92 | $8.94 | $8.68 | $8.73 | $8.28 | 1,984,670 |
2019-09-16 | $8.97 | $9.05 | $8.85 | $8.89 | $8.44 | 2,289,710 |
2019-09-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.44 | 0 |
2019-09-12 | $8.95 | $9.01 | $8.86 | $8.90 | $8.44 | 2,783,800 |
2019-09-11 | $9.15 | $9.32 | $8.93 | $8.95 | $8.49 | 3,386,900 |
2019-09-10 | $8.74 | $9.16 | $8.66 | $9.12 | $8.65 | 4,155,550 |
2019-09-09 | $8.64 | $8.81 | $8.59 | $8.77 | $8.32 | 2,391,070 |
2019-09-06 | $8.54 | $8.67 | $8.54 | $8.59 | $8.15 | 1,473,700 |
2019-09-05 | $8.50 | $8.75 | $8.50 | $8.54 | $8.10 | 3,299,550 |
2019-09-04 | $8.46 | $8.46 | $8.36 | $8.43 | $8.00 | 1,268,300 |
2019-09-03 | $8.45 | $8.50 | $8.38 | $8.44 | $8.01 | 1,075,360 |
2019-09-02 | $8.26 | $8.48 | $8.26 | $8.45 | $8.02 | 1,825,940 |
2019-08-30 | $8.42 | $8.43 | $8.30 | $8.35 | $7.92 | 1,806,860 |
2019-08-29 | $8.26 | $8.45 | $8.26 | $8.36 | $7.93 | 2,683,970 |
2019-08-28 | $8.21 | $8.27 | $8.18 | $8.25 | $7.83 | 1,231,000 |
2019-08-27 | $8.14 | $8.24 | $8.11 | $8.22 | $7.80 | 2,166,120 |
2019-08-26 | $8.11 | $8.20 | $8.08 | $8.11 | $7.70 | 1,416,400 |
2019-08-23 | $8.31 | $8.33 | $8.24 | $8.28 | $7.86 | 1,191,100 |
2019-08-22 | $8.28 | $8.35 | $8.25 | $8.34 | $7.91 | 1,221,500 |
2019-08-21 | $8.30 | $8.35 | $8.24 | $8.29 | $7.87 | 1,188,000 |
2019-08-20 | $8.38 | $8.44 | $8.33 | $8.35 | $7.92 | 1,180,840 |
2019-08-19 | $8.25 | $8.40 | $8.21 | $8.39 | $7.96 | 1,565,640 |
2019-08-16 | $8.16 | $8.24 | $8.12 | $8.23 | $7.81 | 938,700 |
2019-08-15 | $7.98 | $8.18 | $7.92 | $8.17 | $7.75 | 1,235,200 |
2019-08-14 | $8.15 | $8.27 | $8.09 | $8.16 | $7.74 | 1,477,370 |
2019-08-13 | $7.99 | $8.08 | $7.99 | $8.07 | $7.66 | 629,800 |
2019-08-12 | $8.00 | $8.06 | $7.95 | $8.06 | $7.65 | 796,150 |
2019-08-09 | $8.08 | $8.11 | $7.94 | $8.00 | $7.59 | 987,950 |
2019-08-08 | $8.09 | $8.12 | $8.01 | $8.02 | $7.61 | 977,920 |
2019-08-07 | $8.05 | $8.13 | $8.02 | $8.03 | $7.62 | 1,204,000 |
2019-08-06 | $8.29 | $8.29 | $7.96 | $8.04 | $7.63 | 2,277,770 |
2019-08-05 | $8.28 | $8.48 | $8.25 | $8.40 | $7.97 | 2,404,210 |
2019-08-02 | $8.39 | $8.39 | $8.18 | $8.27 | $7.85 | 1,727,760 |
2019-08-01 | $8.42 | $8.46 | $8.37 | $8.37 | $7.94 | 1,584,390 |
2019-07-31 | $8.49 | $8.58 | $8.44 | $8.48 | $8.05 | 1,852,660 |
2019-07-30 | $8.46 | $8.49 | $8.42 | $8.47 | $8.04 | 1,547,020 |
2019-07-29 | $8.30 | $8.49 | $8.28 | $8.46 | $8.03 | 2,117,990 |
2019-07-26 | $8.25 | $8.39 | $8.19 | $8.31 | $7.89 | 1,649,760 |
2019-07-25 | $8.41 | $8.42 | $8.15 | $8.30 | $7.88 | 2,211,970 |
2019-07-24 | $8.41 | $8.55 | $8.35 | $8.38 | $7.95 | 2,271,100 |
2019-07-23 | $8.38 | $8.40 | $8.29 | $8.39 | $7.96 | 682,690 |
2019-07-22 | $8.57 | $8.63 | $8.27 | $8.34 | $7.91 | 1,706,310 |
2019-07-19 | $8.53 | $8.66 | $8.53 | $8.57 | $8.13 | 894,470 |
2019-07-18 | $8.64 | $8.66 | $8.51 | $8.53 | $8.09 | 985,000 |
2019-07-17 | $8.67 | $8.74 | $8.66 | $8.71 | $8.26 | 787,100 |
2019-07-16 | $8.65 | $8.72 | $8.63 | $8.70 | $8.26 | 762,200 |
2019-07-15 | $8.61 | $8.73 | $8.46 | $8.70 | $8.26 | 1,308,250 |
2019-07-12 | $8.60 | $8.67 | $8.53 | $8.62 | $8.18 | 788,400 |
2019-07-11 | $8.60 | $8.64 | $8.55 | $8.58 | $8.14 | 939,400 |
2019-07-10 | $8.53 | $8.60 | $8.51 | $8.56 | $8.12 | 650,000 |
2019-07-09 | $8.64 | $8.67 | $8.53 | $8.56 | $8.12 | 1,097,870 |
2019-07-08 | $8.87 | $8.87 | $8.51 | $8.65 | $8.21 | 1,736,040 |
2019-07-05 | $8.77 | $8.91 | $8.77 | $8.91 | $8.45 | 1,550,950 |
2019-07-04 | $8.81 | $8.85 | $8.70 | $8.77 | $8.32 | 1,148,670 |
2019-07-03 | $8.86 | $8.89 | $8.74 | $8.80 | $8.35 | 1,662,270 |
2019-07-02 | $8.86 | $8.86 | $8.74 | $8.80 | $8.35 | 1,581,340 |
2019-07-01 | $8.75 | $8.84 | $8.69 | $8.84 | $8.39 | 1,847,300 |
2019-06-28 | $8.63 | $8.80 | $8.59 | $8.65 | $8.21 | 2,305,600 |
2019-06-27 | $8.69 | $8.79 | $8.62 | $8.65 | $8.21 | 1,578,000 |
2019-06-26 | $8.74 | $8.77 | $8.66 | $8.68 | $8.24 | 1,061,400 |
2019-06-25 | $8.80 | $8.80 | $8.62 | $8.73 | $8.28 | 1,602,860 |
2019-06-24 | $9.10 | $9.10 | $8.76 | $8.81 | $8.36 | 3,188,790 |
2019-06-21 | $8.96 | $9.08 | $8.89 | $9.03 | $8.57 | 1,983,450 |
2019-06-20 | $8.77 | $8.92 | $8.70 | $8.90 | $8.44 | 2,166,350 |
2019-06-19 | $8.76 | $8.85 | $8.69 | $8.73 | $8.28 | 1,053,700 |
2019-06-18 | $8.68 | $8.69 | $8.56 | $8.61 | $8.17 | 1,078,500 |
2019-06-17 | $8.61 | $8.70 | $8.56 | $8.66 | $8.22 | 585,950 |
2019-06-14 | $8.76 | $8.84 | $8.55 | $8.59 | $8.15 | 991,650 |
2019-06-13 | $8.70 | $8.85 | $8.63 | $8.75 | $8.30 | 754,450 |
2019-06-12 | $8.89 | $8.97 | $8.79 | $8.82 | $8.32 | 1,153,890 |
2019-06-11 | $8.62 | $8.88 | $8.48 | $8.85 | $8.35 | 1,610,450 |
2019-06-10 | $8.46 | $8.61 | $8.42 | $8.56 | $8.08 | 879,400 |
2019-06-07 | $8.46 | $8.46 | $8.46 | $8.46 | $7.98 | 0 |
2019-06-06 | $8.77 | $8.77 | $8.44 | $8.46 | $7.98 | 1,636,020 |
2019-06-05 | $8.78 | $8.88 | $8.74 | $8.76 | $8.26 | 1,009,800 |
2019-06-04 | $8.85 | $8.86 | $8.70 | $8.78 | $8.28 | 1,169,270 |
2019-06-03 | $9.05 | $9.14 | $8.71 | $8.82 | $8.32 | 2,551,350 |
2019-05-31 | $8.87 | $9.70 | $8.87 | $9.01 | $8.50 | 4,670,580 |
2019-05-30 | $9.04 | $9.04 | $8.72 | $8.87 | $8.37 | 2,021,600 |
2019-05-29 | $9.12 | $9.14 | $9.00 | $9.02 | $8.51 | 1,135,100 |
2019-05-28 | $9.17 | $9.23 | $9.09 | $9.12 | $8.60 | 946,450 |
2019-05-27 | $9.05 | $9.19 | $8.97 | $9.17 | $8.65 | 1,255,450 |
2019-05-24 | $9.45 | $9.54 | $9.00 | $9.02 | $8.51 | 2,280,400 |
2019-05-23 | $9.59 | $9.66 | $9.43 | $9.45 | $8.92 | 1,142,500 |
2019-05-22 | $9.64 | $9.74 | $9.32 | $9.74 | $9.19 | 2,549,050 |
2019-05-21 | $9.51 | $9.72 | $9.49 | $9.67 | $9.12 | 1,722,310 |
2019-05-20 | $9.68 | $9.83 | $9.51 | $9.56 | $9.02 | 1,607,000 |
2019-05-17 | $10.13 | $10.13 | $9.69 | $9.69 | $9.14 | 2,452,800 |
2019-05-16 | $10.18 | $10.18 | $10.02 | $10.08 | $9.51 | 1,457,810 |
2019-05-15 | $10.20 | $10.23 | $10.00 | $10.10 | $9.53 | 2,120,800 |
2019-05-14 | $9.99 | $10.18 | $9.98 | $10.00 | $9.43 | 1,539,700 |
2019-05-13 | $10.22 | $10.22 | $10.08 | $10.13 | $9.56 | 1,846,800 |
2019-05-10 | $10.17 | $10.40 | $10.03 | $10.30 | $9.72 | 3,452,200 |
2019-05-09 | $10.12 | $10.20 | $9.99 | $10.19 | $9.61 | 1,627,510 |
2019-05-08 | $9.95 | $10.20 | $9.95 | $10.19 | $9.61 | 1,509,100 |
2019-05-07 | $10.08 | $10.08 | $9.96 | $10.07 | $9.50 | 1,439,000 |
2019-05-06 | $10.19 | $10.20 | $9.61 | $10.07 | $9.50 | 4,334,500 |
2019-05-03 | $10.36 | $10.36 | $10.36 | $10.36 | $9.77 | 0 |
2019-05-02 | $10.36 | $10.36 | $10.36 | $10.36 | $9.77 | 0 |
2019-05-01 | $10.36 | $10.36 | $10.36 | $10.36 | $9.77 | 0 |
2019-04-30 | $10.35 | $10.36 | $10.12 | $10.36 | $9.77 | 2,368,700 |
2019-04-29 | $10.28 | $10.48 | $10.00 | $10.35 | $9.76 | 3,035,370 |
2019-04-26 | $10.86 | $10.86 | $10.18 | $10.34 | $9.76 | 6,557,720 |
2019-04-25 | $11.48 | $11.80 | $11.00 | $11.05 | $10.43 | 7,608,070 |
2019-04-24 | $11.45 | $11.45 | $11.14 | $11.38 | $10.74 | 3,762,080 |
2019-04-23 | $11.07 | $11.38 | $10.86 | $11.36 | $10.72 | 5,033,290 |
2019-04-22 | $11.06 | $11.29 | $10.93 | $11.07 | $10.44 | 2,958,550 |
2019-04-19 | $10.94 | $11.08 | $10.89 | $11.06 | $10.43 | 2,671,450 |
2019-04-18 | $11.32 | $11.33 | $10.91 | $11.00 | $10.38 | 3,196,650 |
2019-04-17 | $11.27 | $11.38 | $11.08 | $11.29 | $10.65 | 3,485,810 |
2019-04-16 | $11.17 | $11.32 | $10.98 | $11.27 | $10.63 | 4,036,650 |
2019-04-15 | $11.48 | $11.95 | $11.21 | $11.23 | $10.60 | 7,088,370 |
2019-04-12 | $10.91 | $11.33 | $10.78 | $11.31 | $10.67 | 4,539,870 |
2019-04-11 | $10.98 | $11.07 | $10.72 | $10.92 | $10.30 | 4,066,100 |
2019-04-10 | $11.12 | $11.16 | $10.85 | $10.97 | $10.35 | 4,703,000 |
2019-04-09 | $11.11 | $11.56 | $11.11 | $11.20 | $10.57 | 9,651,910 |
2019-04-08 | $10.89 | $11.06 | $10.71 | $11.03 | $10.41 | 5,082,760 |
2019-04-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.19 | 0 |
2019-04-04 | $10.92 | $10.98 | $10.70 | $10.80 | $10.19 | 3,514,150 |
2019-04-03 | $10.76 | $10.90 | $10.63 | $10.84 | $10.23 | 3,318,560 |
2019-04-02 | $10.60 | $11.00 | $10.60 | $10.75 | $10.14 | 5,760,650 |
2019-04-01 | $10.34 | $10.60 | $10.34 | $10.58 | $9.98 | 4,087,430 |
2019-03-29 | $10.22 | $10.40 | $10.11 | $10.34 | $9.76 | 2,940,000 |
2019-03-28 | $10.08 | $10.33 | $10.06 | $10.18 | $9.60 | 2,181,670 |
2019-03-27 | $10.28 | $10.39 | $10.10 | $10.14 | $9.57 | 4,367,710 |
2019-03-26 | $10.87 | $10.89 | $10.39 | $10.39 | $9.80 | 4,145,840 |
2019-03-25 | $10.78 | $11.25 | $10.71 | $10.83 | $10.22 | 6,455,950 |
2019-03-22 | $10.75 | $10.82 | $10.56 | $10.80 | $10.19 | 3,641,200 |
2019-03-21 | $10.67 | $10.81 | $10.55 | $10.77 | $10.16 | 4,140,140 |
2019-03-20 | $10.89 | $10.93 | $10.49 | $10.69 | $10.09 | 5,455,850 |
2019-03-19 | $11.15 | $11.18 | $10.85 | $10.97 | $10.35 | 4,440,380 |
2019-03-18 | $10.97 | $11.33 | $10.97 | $11.07 | $10.44 | 6,184,770 |
2019-03-15 | $10.92 | $11.02 | $10.82 | $10.97 | $10.35 | 4,233,940 |
2019-03-14 | $11.00 | $11.08 | $10.65 | $10.91 | $10.29 | 5,772,700 |
2019-03-13 | $10.92 | $11.20 | $10.82 | $11.00 | $10.38 | 8,912,630 |
2019-03-12 | $10.21 | $11.20 | $10.21 | $10.93 | $10.31 | 12,647,140 |
2019-03-11 | $10.00 | $10.20 | $10.00 | $10.20 | $9.62 | 3,493,030 |
2019-03-08 | $10.37 | $10.37 | $10.03 | $10.10 | $9.53 | 5,105,690 |
2019-03-07 | $10.38 | $10.44 | $10.25 | $10.38 | $9.79 | 6,023,410 |
2019-03-06 | $10.42 | $10.44 | $10.25 | $10.38 | $9.79 | 6,781,130 |
2019-03-05 | $10.36 | $10.43 | $10.30 | $10.36 | $9.77 | 4,409,550 |
2019-03-04 | $10.32 | $10.45 | $10.27 | $10.36 | $9.77 | 7,309,550 |
2019-03-01 | $9.92 | $10.27 | $9.92 | $10.27 | $9.69 | 5,030,660 |
2019-02-28 | $10.18 | $10.19 | $9.90 | $9.92 | $9.36 | 5,785,070 |
2019-02-27 | $10.09 | $10.25 | $10.09 | $10.15 | $9.58 | 3,341,100 |
2019-02-26 | $10.48 | $10.49 | $10.16 | $10.17 | $9.60 | 7,878,400 |
2019-02-25 | $10.36 | $10.60 | $10.10 | $10.53 | $9.93 | 13,637,350 |
2019-02-22 | $10.60 | $10.63 | $10.22 | $10.46 | $9.87 | 2,787,170 |
2019-02-21 | $10.55 | $10.72 | $10.50 | $10.63 | $10.03 | 1,603,150 |
2019-02-20 | $10.77 | $10.84 | $10.60 | $10.60 | $10.00 | 1,837,100 |
2019-02-19 | $10.90 | $10.94 | $10.61 | $10.77 | $10.16 | 2,895,950 |
2019-02-18 | $10.45 | $11.02 | $10.43 | $10.95 | $10.33 | 3,254,570 |
2019-02-15 | $10.55 | $10.57 | $10.31 | $10.54 | $9.94 | 1,591,550 |
2019-02-14 | $10.58 | $10.63 | $10.43 | $10.56 | $9.96 | 2,555,490 |
2019-02-13 | $10.49 | $10.58 | $10.41 | $10.57 | $9.97 | 2,125,400 |
2019-02-12 | $10.60 | $10.60 | $10.35 | $10.51 | $9.92 | 1,123,440 |
2019-02-11 | $10.61 | $10.64 | $10.40 | $10.60 | $10.00 | 1,417,200 |
2019-02-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.00 | 0 |
2019-02-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.00 | 0 |
2019-02-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.00 | 0 |
2019-02-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.00 | 0 |
2019-02-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.00 | 0 |
2019-02-01 | $10.35 | $10.60 | $10.18 | $10.60 | $10.00 | 848,050 |
2019-01-31 | $10.40 | $10.40 | $9.76 | $10.23 | $9.65 | 1,638,800 |
2019-01-30 | $10.50 | $10.55 | $10.28 | $10.40 | $9.81 | 1,595,730 |
2019-01-29 | $10.48 | $10.55 | $10.36 | $10.50 | $9.91 | 1,866,650 |
2019-01-28 | $10.41 | $10.47 | $10.29 | $10.39 | $9.80 | 688,100 |
2019-01-25 | $10.27 | $10.55 | $10.20 | $10.40 | $9.81 | 1,231,180 |
2019-01-24 | $10.26 | $10.28 | $10.16 | $10.27 | $9.69 | 618,900 |
2019-01-23 | $10.30 | $10.34 | $10.10 | $10.26 | $9.68 | 937,440 |
2019-01-22 | $10.34 | $10.34 | $10.17 | $10.30 | $9.72 | 877,800 |
2019-01-21 | $10.34 | $10.48 | $10.22 | $10.28 | $9.70 | 1,237,400 |
2019-01-18 | $10.35 | $10.46 | $10.23 | $10.34 | $9.76 | 914,300 |
2019-01-17 | $10.16 | $10.46 | $10.16 | $10.27 | $9.69 | 1,533,370 |
2019-01-16 | $10.35 | $10.50 | $10.22 | $10.26 | $9.68 | 1,316,500 |
2019-01-15 | $10.62 | $10.63 | $10.22 | $10.37 | $9.78 | 2,305,820 |
2019-01-14 | $10.76 | $10.83 | $10.52 | $10.77 | $10.16 | 1,959,060 |
2019-01-11 | $11.34 | $11.34 | $10.62 | $10.78 | $10.17 | 3,082,490 |
2019-01-10 | $11.38 | $11.53 | $11.10 | $11.26 | $10.62 | 2,018,800 |
2019-01-09 | $11.34 | $11.55 | $11.32 | $11.38 | $10.74 | 2,098,860 |
2019-01-08 | $11.10 | $11.60 | $11.05 | $11.46 | $10.81 | 3,474,980 |
2019-01-07 | $11.00 | $11.23 | $10.89 | $11.09 | $10.46 | 2,214,010 |
2019-01-04 | $10.75 | $11.01 | $10.71 | $10.97 | $10.35 | 2,558,360 |
2019-01-03 | $10.70 | $10.93 | $10.62 | $10.85 | $10.24 | 1,533,390 |
2019-01-02 | $10.83 | $10.93 | $10.64 | $10.79 | $10.18 | 1,584,310 |
2019-01-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.24 | 0 |
2018-12-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.24 | 0 |
2018-12-28 | $10.76 | $10.91 | $10.68 | $10.85 | $10.24 | 930,220 |
2018-12-27 | $10.85 | $11.14 | $10.63 | $10.76 | $10.15 | 1,599,480 |
2018-12-26 | $10.79 | $10.95 | $10.72 | $10.82 | $10.21 | 1,369,660 |
2018-12-25 | $10.85 | $10.99 | $10.71 | $10.82 | $10.21 | 1,419,850 |
2018-12-24 | $10.86 | $11.09 | $10.78 | $10.95 | $10.33 | 1,370,350 |
2018-12-21 | $11.00 | $11.00 | $10.76 | $10.88 | $10.27 | 1,803,500 |
2018-12-20 | $10.85 | $11.01 | $10.65 | $11.00 | $10.38 | 2,226,850 |
2018-12-19 | $11.19 | $11.20 | $10.66 | $10.84 | $10.23 | 2,889,450 |
2018-12-18 | $10.50 | $11.16 | $10.34 | $11.11 | $10.48 | 3,230,180 |
2018-12-17 | $10.37 | $10.50 | $10.28 | $10.49 | $9.90 | 1,745,380 |
2018-12-14 | $10.31 | $10.48 | $10.16 | $10.35 | $9.76 | 2,174,130 |
2018-12-13 | $10.39 | $10.39 | $10.11 | $10.32 | $9.74 | 1,517,500 |
2018-12-12 | $10.42 | $10.42 | $10.18 | $10.28 | $9.70 | 852,880 |
2018-12-11 | $10.48 | $10.59 | $10.16 | $10.36 | $9.77 | 1,764,750 |
2018-12-10 | $10.24 | $10.42 | $10.08 | $10.38 | $9.79 | 2,470,100 |
2018-12-07 | $10.42 | $10.58 | $10.24 | $10.24 | $9.66 | 1,607,300 |
2018-12-06 | $10.16 | $10.48 | $10.12 | $10.40 | $9.81 | 1,647,280 |
2018-12-05 | $10.06 | $10.38 | $10.02 | $10.27 | $9.69 | 1,104,500 |
2018-12-04 | $10.28 | $10.37 | $10.10 | $10.28 | $9.70 | 1,596,660 |
2018-12-03 | $10.20 | $10.48 | $10.06 | $10.27 | $9.69 | 2,940,000 |
2018-11-30 | $9.80 | $10.08 | $9.72 | $10.07 | $9.50 | 3,311,970 |
2018-11-29 | $9.46 | $10.15 | $9.38 | $9.83 | $9.27 | 4,132,950 |
2018-11-28 | $9.49 | $9.63 | $9.32 | $9.45 | $8.92 | 1,400,000 |
2018-11-27 | $9.02 | $9.55 | $8.92 | $9.49 | $8.95 | 2,519,890 |
2018-11-26 | $8.81 | $9.02 | $8.81 | $8.90 | $8.40 | 1,106,690 |
2018-11-23 | $9.23 | $9.27 | $8.76 | $8.84 | $8.34 | 1,991,100 |
2018-11-22 | $9.23 | $9.35 | $9.19 | $9.23 | $8.71 | 1,697,400 |
2018-11-21 | $9.40 | $9.50 | $9.18 | $9.20 | $8.68 | 1,514,270 |
2018-11-20 | $9.53 | $9.60 | $9.31 | $9.47 | $8.93 | 1,670,500 |
2018-11-19 | $9.42 | $9.73 | $9.40 | $9.59 | $9.05 | 2,220,490 |
2018-11-16 | $9.42 | $9.48 | $9.25 | $9.36 | $8.83 | 1,385,770 |
2018-11-15 | $9.24 | $9.41 | $9.06 | $9.37 | $8.84 | 2,276,700 |
2018-11-14 | $9.40 | $10.05 | $9.33 | $9.36 | $8.83 | 4,919,170 |
2018-11-13 | $9.19 | $9.30 | $9.07 | $9.24 | $8.72 | 3,275,200 |
2018-11-12 | $9.17 | $9.36 | $9.05 | $9.27 | $8.75 | 2,871,500 |
2018-11-09 | $8.88 | $9.22 | $8.81 | $9.17 | $8.65 | 2,020,850 |
2018-11-08 | $8.69 | $8.90 | $8.61 | $8.90 | $8.40 | 2,043,430 |
2018-11-07 | $8.72 | $8.75 | $8.54 | $8.69 | $8.20 | 1,202,070 |
2018-11-06 | $8.45 | $8.70 | $8.45 | $8.70 | $8.21 | 1,585,000 |
2018-11-05 | $8.53 | $8.53 | $8.42 | $8.47 | $7.99 | 710,300 |
2018-11-02 | $8.40 | $8.54 | $8.40 | $8.50 | $8.02 | 1,518,650 |
2018-11-01 | $8.37 | $8.52 | $8.30 | $8.38 | $7.91 | 1,539,600 |
2018-10-31 | $8.34 | $8.44 | $8.30 | $8.37 | $7.90 | 1,201,820 |
2018-10-30 | $7.92 | $8.45 | $7.84 | $8.37 | $7.90 | 2,073,840 |
2018-10-29 | $8.12 | $8.20 | $7.97 | $8.04 | $7.59 | 812,260 |
2018-10-26 | $8.21 | $8.44 | $8.05 | $8.12 | $7.66 | 2,537,800 |
2018-10-25 | $7.65 | $8.39 | $7.65 | $8.21 | $7.75 | 2,701,570 |
2018-10-24 | $7.48 | $8.13 | $7.48 | $7.90 | $7.45 | 2,493,530 |
2018-10-23 | $7.59 | $7.62 | $7.47 | $7.54 | $7.11 | 437,030 |
2018-10-22 | $7.32 | $7.74 | $7.32 | $7.62 | $7.19 | 971,130 |
2018-10-19 | $7.19 | $7.37 | $7.08 | $7.30 | $6.89 | 523,700 |
2018-10-18 | $7.30 | $7.40 | $7.15 | $7.21 | $6.80 | 433,800 |
2018-10-17 | $7.37 | $7.44 | $7.20 | $7.31 | $6.90 | 474,300 |
2018-10-16 | $7.35 | $7.42 | $7.18 | $7.25 | $6.84 | 442,800 |
2018-10-15 | $7.47 | $7.50 | $7.25 | $7.33 | $6.92 | 387,100 |
2018-10-12 | $7.37 | $7.60 | $6.90 | $7.46 | $7.04 | 1,058,700 |
2018-10-11 | $7.80 | $7.93 | $7.27 | $7.34 | $6.93 | 1,085,330 |
2018-10-10 | $8.06 | $8.09 | $7.97 | $8.03 | $7.58 | 461,100 |
2018-10-09 | $8.07 | $8.13 | $8.00 | $8.05 | $7.59 | 479,950 |
2018-10-08 | $8.26 | $8.26 | $7.85 | $8.00 | $7.55 | 1,098,200 |
2018-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 0 |
2018-10-04 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 0 |
2018-10-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 0 |
2018-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 0 |
2018-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $7.83 | 0 |
2018-09-28 | $8.40 | $8.49 | $8.28 | $8.30 | $7.83 | 918,380 |
2018-09-27 | $8.70 | $8.74 | $8.40 | $8.40 | $7.93 | 1,118,400 |
2018-09-26 | $8.78 | $8.83 | $8.70 | $8.71 | $8.22 | 1,064,980 |
2018-09-25 | $8.63 | $8.79 | $8.63 | $8.75 | $8.26 | 1,153,780 |
2018-09-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.14 | 0 |
2018-09-21 | $8.63 | $8.70 | $8.56 | $8.63 | $8.14 | 899,300 |
2018-09-20 | $8.51 | $8.69 | $8.50 | $8.62 | $8.13 | 492,920 |
2018-09-19 | $8.57 | $8.66 | $8.54 | $8.60 | $8.11 | 636,800 |
2018-09-18 | $8.48 | $8.57 | $8.46 | $8.56 | $8.08 | 598,300 |
2018-09-17 | $8.64 | $8.64 | $8.45 | $8.45 | $7.97 | 794,100 |
2018-09-14 | $8.76 | $8.85 | $8.66 | $8.71 | $8.22 | 1,018,400 |
2018-09-13 | $8.57 | $8.78 | $8.57 | $8.74 | $8.25 | 1,036,400 |
2018-09-12 | $8.64 | $8.66 | $8.51 | $8.63 | $8.14 | 635,600 |
2018-09-11 | $8.52 | $8.69 | $8.46 | $8.65 | $8.16 | 1,533,920 |
2018-09-10 | $8.38 | $8.59 | $8.35 | $8.54 | $8.06 | 1,504,260 |
2018-09-07 | $8.33 | $8.45 | $8.30 | $8.30 | $7.83 | 517,570 |
2018-09-06 | $8.40 | $8.45 | $8.34 | $8.37 | $7.90 | 919,300 |
2018-09-05 | $8.41 | $8.50 | $8.29 | $8.45 | $7.97 | 1,288,500 |
2018-09-04 | $8.34 | $8.47 | $8.34 | $8.44 | $7.96 | 1,164,630 |
2018-09-03 | $8.70 | $8.71 | $8.30 | $8.41 | $7.93 | 1,890,430 |
2018-08-31 | $8.35 | $9.00 | $8.28 | $8.71 | $8.22 | 3,193,350 |
2018-08-30 | $8.19 | $8.56 | $8.11 | $8.48 | $8.00 | 1,683,950 |
2018-08-29 | $8.21 | $8.24 | $8.12 | $8.19 | $7.73 | 220,900 |
2018-08-28 | $8.18 | $8.30 | $8.18 | $8.24 | $7.77 | 726,700 |
2018-08-27 | $8.00 | $8.22 | $8.00 | $8.18 | $7.72 | 551,500 |
2018-08-24 | $8.13 | $8.16 | $8.04 | $8.10 | $7.64 | 703,930 |
2018-08-23 | $8.07 | $8.26 | $8.07 | $8.17 | $7.71 | 828,500 |
2018-08-22 | $8.28 | $8.30 | $8.07 | $8.10 | $7.64 | 808,100 |
2018-08-21 | $8.23 | $8.36 | $8.18 | $8.30 | $7.83 | 445,200 |
2018-08-20 | $8.10 | $8.29 | $8.02 | $8.27 | $7.80 | 984,800 |
2018-08-17 | $8.83 | $8.83 | $8.17 | $8.19 | $7.73 | 2,124,000 |
2018-08-16 | $8.72 | $9.04 | $8.68 | $8.78 | $8.28 | 2,457,950 |
2018-08-15 | $8.52 | $8.90 | $8.52 | $8.84 | $8.34 | 2,580,430 |
2018-08-14 | $8.57 | $8.65 | $8.55 | $8.58 | $8.10 | 589,000 |
2018-08-13 | $8.50 | $8.60 | $8.44 | $8.56 | $8.08 | 843,250 |
2018-08-10 | $8.42 | $8.66 | $8.36 | $8.56 | $8.08 | 903,700 |
2018-08-09 | $8.22 | $8.49 | $8.22 | $8.46 | $7.98 | 1,220,600 |
2018-08-08 | $8.36 | $8.45 | $8.23 | $8.35 | $7.88 | 746,600 |
2018-08-07 | $8.40 | $8.70 | $8.27 | $8.32 | $7.85 | 1,361,600 |
2018-08-06 | $8.15 | $8.24 | $8.00 | $8.07 | $7.61 | 694,200 |
2018-08-03 | $8.25 | $8.28 | $8.13 | $8.18 | $7.72 | 568,000 |
2018-08-02 | $8.44 | $8.44 | $8.08 | $8.13 | $7.67 | 797,950 |
2018-08-01 | $8.59 | $8.60 | $8.41 | $8.44 | $7.96 | 552,000 |
2018-07-31 | $8.59 | $8.60 | $8.43 | $8.48 | $8.00 | 541,150 |
2018-07-30 | $8.72 | $8.74 | $8.42 | $8.43 | $7.95 | 1,054,070 |
2018-07-27 | $8.83 | $8.89 | $8.74 | $8.75 | $8.26 | 885,800 |
2018-07-26 | $8.97 | $8.97 | $8.72 | $8.87 | $8.37 | 1,728,480 |
2018-07-25 | $8.98 | $9.01 | $8.89 | $8.93 | $8.43 | 1,089,800 |
2018-07-24 | $8.89 | $9.04 | $8.82 | $8.98 | $8.47 | 1,720,930 |
2018-07-23 | $8.95 | $9.00 | $8.72 | $8.89 | $8.39 | 1,541,380 |
2018-07-20 | $8.91 | $9.63 | $8.80 | $9.03 | $8.52 | 2,813,780 |
2018-07-19 | $8.86 | $9.11 | $8.86 | $8.93 | $8.43 | 1,954,720 |
2018-07-18 | $8.77 | $8.97 | $8.74 | $8.89 | $8.39 | 1,304,500 |
2018-07-17 | $8.79 | $8.80 | $8.67 | $8.75 | $8.26 | 686,500 |
2018-07-16 | $8.67 | $8.84 | $8.51 | $8.79 | $8.29 | 1,155,300 |
2018-07-13 | $8.84 | $8.92 | $8.66 | $8.67 | $8.18 | 1,741,650 |
2018-07-12 | $8.69 | $8.98 | $8.69 | $8.95 | $8.44 | 3,062,770 |
2018-07-11 | $8.44 | $8.86 | $8.34 | $8.84 | $8.34 | 3,078,650 |
2018-07-10 | $8.30 | $8.45 | $8.25 | $8.34 | $7.87 | 545,450 |
2018-07-09 | $8.13 | $8.41 | $8.13 | $8.34 | $7.87 | 789,280 |
2018-07-06 | $8.25 | $8.40 | $7.96 | $8.20 | $7.74 | 1,250,900 |
2018-07-05 | $8.86 | $8.86 | $8.25 | $8.26 | $7.79 | 1,230,200 |
2018-07-04 | $9.02 | $9.02 | $8.55 | $8.64 | $8.15 | 1,623,880 |
2018-07-03 | $8.80 | $9.35 | $8.76 | $9.06 | $8.55 | 2,739,480 |
2018-07-02 | $8.65 | $8.86 | $8.60 | $8.80 | $8.30 | 1,876,000 |
2018-06-29 | $8.40 | $8.90 | $8.34 | $8.81 | $8.31 | 3,116,150 |
2018-06-28 | $8.21 | $8.74 | $8.21 | $8.48 | $8.00 | 2,776,840 |
2018-06-27 | $8.40 | $8.78 | $8.35 | $8.44 | $7.96 | 2,705,700 |
2018-06-26 | $8.27 | $8.33 | $7.90 | $8.26 | $7.79 | 2,168,650 |
2018-06-25 | $7.85 | $8.44 | $7.76 | $8.28 | $7.81 | 3,555,230 |
2018-06-22 | $7.29 | $7.79 | $7.29 | $7.68 | $7.25 | 1,208,470 |
2018-06-21 | $7.70 | $7.70 | $7.37 | $7.40 | $6.98 | 1,027,200 |
2018-06-20 | $7.57 | $7.76 | $7.47 | $7.66 | $7.23 | 1,047,670 |
2018-06-19 | $8.15 | $8.15 | $7.41 | $7.57 | $7.14 | 2,460,780 |
2018-06-18 | $8.23 | $8.23 | $8.23 | $8.23 | $7.76 | 0 |
2018-06-15 | $8.53 | $8.58 | $8.18 | $8.23 | $7.76 | 1,303,880 |
2018-06-14 | $8.49 | $8.62 | $8.46 | $8.52 | $8.04 | 723,880 |
2018-06-13 | $8.74 | $8.74 | $8.49 | $8.50 | $8.02 | 939,930 |
2018-06-12 | $8.71 | $8.75 | $8.58 | $8.72 | $8.23 | 903,830 |
2018-06-11 | $8.71 | $8.86 | $8.55 | $8.71 | $8.22 | 1,888,070 |
2018-06-08 | $9.11 | $9.11 | $8.89 | $8.91 | $8.41 | 1,538,980 |
2018-06-07 | $9.28 | $9.28 | $9.10 | $9.11 | $8.60 | 1,226,800 |
2018-06-06 | $9.22 | $9.32 | $9.17 | $9.30 | $8.77 | 887,250 |
2018-06-05 | $9.07 | $9.25 | $9.07 | $9.24 | $8.72 | 1,188,240 |
2018-06-04 | $9.36 | $9.36 | $9.10 | $9.15 | $8.63 | 1,584,180 |
2018-06-01 | $9.48 | $9.49 | $9.22 | $9.23 | $8.71 | 1,457,380 |
2018-05-31 | $9.18 | $9.47 | $8.95 | $9.36 | $8.83 | 1,797,290 |
2018-05-30 | $9.42 | $9.42 | $9.00 | $9.06 | $8.55 | 1,907,920 |
2018-05-29 | $9.52 | $9.56 | $9.42 | $9.46 | $8.93 | 1,010,180 |
2018-05-28 | $9.65 | $9.65 | $9.41 | $9.49 | $8.95 | 991,700 |
2018-05-25 | $9.85 | $9.87 | $9.68 | $9.76 | $9.07 | 1,587,820 |
2018-05-24 | $9.95 | $9.98 | $9.75 | $9.85 | $9.15 | 2,138,970 |
2018-05-23 | $10.21 | $10.21 | $9.94 | $9.95 | $9.24 | 1,707,170 |
2018-05-22 | $10.26 | $10.29 | $10.11 | $10.21 | $9.48 | 1,954,470 |
2018-05-21 | $9.90 | $10.37 | $9.89 | $10.28 | $9.55 | 4,263,000 |
2018-05-18 | $9.95 | $9.99 | $9.83 | $9.90 | $9.20 | 1,635,920 |
2018-05-17 | $9.95 | $10.15 | $9.89 | $9.95 | $9.24 | 1,604,780 |
2018-05-16 | $10.08 | $10.08 | $9.90 | $9.95 | $9.24 | 1,397,910 |
2018-05-15 | $10.13 | $10.17 | $9.82 | $10.05 | $9.33 | 2,676,880 |
2018-05-14 | $10.42 | $10.58 | $10.13 | $10.20 | $9.47 | 5,259,560 |
2018-05-11 | $10.25 | $10.79 | $10.23 | $10.44 | $9.70 | 5,935,470 |
2018-05-10 | $10.22 | $10.34 | $10.12 | $10.30 | $9.57 | 1,293,380 |
2018-05-09 | $10.22 | $10.25 | $10.08 | $10.23 | $9.50 | 1,001,560 |
2018-05-08 | $10.19 | $10.34 | $10.18 | $10.22 | $9.49 | 1,310,600 |
2018-05-07 | $10.22 | $10.30 | $10.15 | $10.29 | $9.56 | 1,101,570 |
2018-05-04 | $10.33 | $10.38 | $10.15 | $10.26 | $9.53 | 1,169,210 |
2018-05-03 | $10.20 | $10.49 | $10.08 | $10.42 | $9.68 | 1,682,880 |
2018-05-02 | $9.82 | $10.30 | $9.82 | $10.17 | $9.45 | 2,207,020 |
2018-05-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.12 | 0 |
2018-04-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.12 | 0 |
2018-04-27 | $9.70 | $9.91 | $9.70 | $9.82 | $9.12 | 725,560 |
2018-04-26 | $9.85 | $10.02 | $9.65 | $9.75 | $9.06 | 1,272,100 |
2018-04-25 | $9.70 | $9.98 | $9.62 | $9.89 | $9.19 | 1,477,880 |
2018-04-24 | $9.51 | $9.77 | $9.50 | $9.70 | $9.01 | 1,378,040 |
2018-04-23 | $9.66 | $9.66 | $9.32 | $9.41 | $8.74 | 895,330 |
2018-04-20 | $9.82 | $9.82 | $9.45 | $9.53 | $8.85 | 996,680 |
2018-04-19 | $9.85 | $9.89 | $9.76 | $9.82 | $9.12 | 845,570 |
2018-04-18 | $9.82 | $9.96 | $9.70 | $9.83 | $9.13 | 1,090,850 |
2018-04-17 | $10.13 | $10.20 | $9.76 | $9.81 | $9.11 | 1,700,200 |
2018-04-16 | $10.26 | $10.35 | $10.05 | $10.06 | $9.34 | 917,480 |
2018-04-13 | $10.44 | $10.57 | $10.31 | $10.37 | $9.63 | 810,380 |
2018-04-12 | $10.32 | $10.64 | $10.23 | $10.40 | $9.66 | 1,526,700 |
2018-04-11 | $10.19 | $10.35 | $10.11 | $10.32 | $9.59 | 822,900 |
2018-04-10 | $10.08 | $10.25 | $9.97 | $10.24 | $9.51 | 1,115,900 |
2018-04-09 | $10.02 | $10.15 | $9.90 | $10.09 | $9.37 | 1,258,370 |
2018-04-06 | $10.15 | $10.15 | $10.15 | $10.15 | $9.43 | 0 |
2018-04-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.43 | 0 |
2018-04-04 | $10.21 | $10.34 | $10.14 | $10.15 | $9.43 | 588,000 |
2018-04-03 | $10.21 | $10.39 | $10.12 | $10.21 | $9.48 | 894,800 |
2018-04-02 | $10.35 | $10.55 | $10.26 | $10.47 | $9.72 | 1,142,410 |
2018-03-30 | $10.28 | $10.39 | $10.24 | $10.35 | $9.61 | 1,009,910 |
2018-03-29 | $10.16 | $10.31 | $10.14 | $10.24 | $9.51 | 1,069,500 |
2018-03-28 | $10.06 | $10.23 | $9.97 | $10.14 | $9.42 | 1,468,740 |
2018-03-27 | $10.05 | $10.30 | $10.00 | $10.13 | $9.41 | 1,900,600 |
2018-03-26 | $9.79 | $9.95 | $9.41 | $9.90 | $9.20 | 1,286,900 |
2018-03-23 | $10.60 | $10.60 | $9.74 | $9.88 | $9.18 | 2,561,650 |
2018-03-22 | $10.79 | $10.88 | $10.74 | $10.79 | $10.02 | 1,075,350 |
2018-03-21 | $10.75 | $10.95 | $10.70 | $10.89 | $10.11 | 2,222,650 |
2018-03-20 | $10.83 | $10.86 | $10.51 | $10.75 | $9.98 | 2,528,860 |
2018-03-19 | $11.03 | $11.08 | $10.81 | $10.83 | $10.06 | 2,297,600 |
2018-03-16 | $11.44 | $11.44 | $10.97 | $11.11 | $10.32 | 2,652,280 |
2018-03-15 | $11.69 | $11.74 | $11.20 | $11.34 | $10.53 | 1,006,840 |
2018-03-14 | $11.82 | $11.82 | $11.56 | $11.59 | $10.76 | 829,500 |
2018-03-13 | $12.05 | $12.08 | $11.68 | $11.71 | $10.88 | 951,050 |
2018-03-12 | $12.00 | $12.19 | $11.87 | $11.92 | $11.07 | 885,850 |
2018-03-09 | $11.50 | $12.03 | $11.43 | $12.00 | $11.15 | 1,894,350 |
2018-03-08 | $11.21 | $11.60 | $11.20 | $11.55 | $10.73 | 1,128,030 |
2018-03-07 | $11.49 | $11.49 | $11.20 | $11.22 | $10.42 | 506,550 |
2018-03-06 | $11.24 | $11.33 | $11.16 | $11.31 | $10.50 | 545,770 |
2018-03-05 | $11.20 | $11.32 | $11.14 | $11.29 | $10.49 | 684,800 |
2018-03-02 | $11.25 | $11.33 | $11.15 | $11.20 | $10.40 | 876,070 |
2018-03-01 | $11.43 | $11.43 | $11.23 | $11.33 | $10.52 | 517,200 |
2018-02-28 | $11.37 | $11.38 | $11.20 | $11.33 | $10.52 | 448,620 |
2018-02-27 | $11.18 | $11.40 | $11.18 | $11.38 | $10.57 | 764,980 |
2018-02-26 | $11.10 | $11.28 | $11.05 | $11.27 | $10.47 | 743,510 |
2018-02-23 | $11.06 | $11.15 | $11.05 | $11.11 | $10.32 | 415,000 |
2018-02-22 | $11.07 | $11.19 | $10.98 | $11.06 | $10.27 | 432,220 |
2018-02-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.17 | 0 |
2018-02-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.17 | 0 |
2018-02-19 | $10.95 | $10.95 | $10.95 | $10.95 | $10.17 | 0 |
2018-02-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.17 | 0 |
2018-02-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.17 | 0 |
2018-02-14 | $10.92 | $11.00 | $10.81 | $10.95 | $10.17 | 446,780 |
2018-02-13 | $11.26 | $11.56 | $10.70 | $10.87 | $10.10 | 1,510,550 |
2018-02-12 | $11.49 | $11.89 | $11.20 | $11.35 | $10.54 | 1,270,330 |
2018-02-09 | $10.79 | $11.65 | $10.41 | $11.53 | $10.71 | 1,502,150 |
2018-02-08 | $10.93 | $11.36 | $10.93 | $11.21 | $10.41 | 676,420 |
2018-02-07 | $10.64 | $11.26 | $10.49 | $10.90 | $10.12 | 1,533,730 |
2018-02-06 | $11.30 | $11.48 | $10.40 | $10.49 | $9.74 | 1,289,110 |
2018-02-05 | $12.07 | $12.10 | $11.21 | $11.52 | $10.70 | 2,376,300 |
2018-02-02 | $12.67 | $13.00 | $12.28 | $12.37 | $11.49 | 2,504,370 |
2018-02-01 | $13.60 | $13.60 | $12.63 | $12.67 | $11.77 | 2,050,800 |
2018-01-31 | $13.48 | $13.52 | $13.01 | $13.40 | $12.45 | 3,125,700 |
2018-01-30 | $12.49 | $13.52 | $12.49 | $13.48 | $12.52 | 5,702,480 |
2018-01-29 | $12.08 | $12.53 | $12.00 | $12.52 | $11.63 | 2,532,380 |
2018-01-26 | $12.10 | $12.23 | $12.00 | $12.14 | $11.28 | 1,166,850 |
2018-01-25 | $12.07 | $12.68 | $12.00 | $12.21 | $11.34 | 2,096,120 |
2018-01-24 | $11.91 | $12.12 | $11.83 | $12.10 | $11.24 | 2,178,910 |
2018-01-23 | $11.88 | $12.01 | $11.73 | $11.98 | $11.13 | 1,547,930 |
2018-01-22 | $11.83 | $12.13 | $11.76 | $11.90 | $11.05 | 1,762,340 |
2018-01-19 | $11.90 | $11.98 | $11.80 | $11.83 | $10.99 | 672,940 |
2018-01-18 | $12.00 | $12.00 | $11.81 | $11.90 | $11.05 | 668,910 |
2018-01-17 | $11.97 | $12.00 | $11.70 | $11.99 | $11.14 | 793,020 |
2018-01-16 | $11.90 | $12.10 | $11.83 | $11.96 | $11.11 | 437,100 |
2018-01-15 | $12.10 | $12.21 | $11.93 | $11.99 | $11.14 | 863,650 |
2018-01-12 | $12.42 | $12.50 | $12.15 | $12.20 | $11.33 | 657,630 |
2018-01-11 | $12.18 | $12.42 | $11.82 | $12.40 | $11.52 | 1,234,160 |
2018-01-10 | $12.25 | $12.36 | $12.22 | $12.30 | $11.42 | 1,166,770 |
2018-01-09 | $12.35 | $12.35 | $12.22 | $12.25 | $11.38 | 771,430 |
2018-01-08 | $12.43 | $12.54 | $12.23 | $12.30 | $11.42 | 1,328,200 |
2018-01-05 | $12.51 | $12.60 | $12.40 | $12.43 | $11.54 | 598,900 |
2018-01-04 | $12.44 | $12.60 | $12.41 | $12.51 | $11.62 | 1,126,180 |
2018-01-03 | $12.45 | $12.52 | $12.39 | $12.48 | $11.59 | 607,300 |
2018-01-02 | $12.59 | $12.59 | $12.30 | $12.39 | $11.51 | 768,480 |
2018-01-01 | $12.40 | $12.40 | $12.40 | $12.40 | $11.52 | 0 |
2017-12-29 | $12.17 | $12.58 | $12.00 | $12.40 | $11.52 | 1,611,830 |
2017-12-28 | $12.12 | $12.34 | $12.05 | $12.16 | $11.29 | 886,680 |
2017-12-27 | $12.18 | $12.58 | $12.18 | $12.29 | $11.41 | 1,762,680 |
2017-12-26 | $11.81 | $12.29 | $11.76 | $12.23 | $11.36 | 1,113,030 |
2017-12-25 | $11.76 | $11.89 | $11.67 | $11.76 | $10.92 | 598,740 |
2017-12-22 | $12.03 | $12.09 | $11.90 | $11.93 | $11.08 | 551,800 |
2017-12-21 | $12.18 | $12.18 | $12.00 | $12.06 | $11.20 | 666,000 |
2017-12-20 | $12.28 | $12.28 | $12.02 | $12.18 | $11.31 | 704,530 |
2017-12-19 | $12.31 | $12.33 | $12.19 | $12.28 | $11.41 | 337,700 |
2017-12-18 | $12.42 | $12.43 | $12.10 | $12.21 | $11.34 | 421,700 |
2017-12-15 | $12.27 | $12.42 | $12.16 | $12.34 | $11.46 | 710,400 |
2017-12-14 | $12.21 | $12.30 | $12.10 | $12.23 | $11.36 | 488,180 |
2017-12-13 | $12.12 | $12.19 | $12.08 | $12.17 | $11.30 | 372,550 |
2017-12-12 | $12.30 | $12.30 | $12.01 | $12.08 | $11.22 | 673,500 |
2017-12-11 | $12.17 | $12.37 | $12.15 | $12.29 | $11.41 | 811,800 |
2017-12-08 | $12.15 | $12.25 | $11.90 | $12.17 | $11.30 | 594,390 |
2017-12-07 | $12.10 | $12.19 | $12.00 | $12.03 | $11.17 | 756,730 |
2017-12-06 | $12.10 | $12.37 | $11.53 | $12.31 | $11.43 | 1,920,250 |
2017-12-05 | $13.02 | $13.03 | $11.72 | $12.10 | $11.24 | 1,569,900 |
2017-12-04 | $13.20 | $13.23 | $12.99 | $13.02 | $12.09 | 654,500 |
2017-12-01 | $13.00 | $13.21 | $13.00 | $13.16 | $12.22 | 661,600 |
2017-11-30 | $13.06 | $13.11 | $13.00 | $13.00 | $12.07 | 533,600 |
2017-11-29 | $13.21 | $13.23 | $13.00 | $13.11 | $12.18 | 632,950 |
2017-11-28 | $13.00 | $13.20 | $13.00 | $13.16 | $12.22 | 436,900 |
2017-11-27 | $13.41 | $13.41 | $13.01 | $13.05 | $12.12 | 750,430 |
2017-11-24 | $12.98 | $13.43 | $12.98 | $13.41 | $12.46 | 903,880 |
2017-11-23 | $13.48 | $13.55 | $13.08 | $13.10 | $12.17 | 1,086,280 |
2017-11-22 | $13.80 | $13.80 | $13.23 | $13.50 | $12.54 | 1,101,200 |
2017-11-21 | $13.81 | $13.86 | $13.58 | $13.75 | $12.77 | 667,240 |
2017-11-20 | $13.80 | $13.94 | $13.36 | $13.75 | $12.77 | 1,389,910 |
2017-11-17 | $14.81 | $14.88 | $13.76 | $13.99 | $12.99 | 2,658,970 |
2017-11-16 | $14.82 | $14.94 | $14.79 | $14.85 | $13.79 | 1,940,380 |
2017-11-15 | $14.88 | $14.99 | $14.80 | $14.84 | $13.78 | 2,439,450 |
2017-11-14 | $15.15 | $15.17 | $14.88 | $14.93 | $13.87 | 1,463,680 |
2017-11-13 | $15.18 | $15.50 | $15.14 | $15.18 | $14.10 | 989,300 |
2017-11-10 | $15.20 | $15.33 | $15.06 | $15.28 | $14.19 | 1,370,900 |
2017-11-09 | $15.22 | $15.40 | $15.05 | $15.29 | $14.20 | 1,046,680 |
2017-11-08 | $15.34 | $15.46 | $15.16 | $15.22 | $14.14 | 862,920 |
2017-11-07 | $15.37 | $15.49 | $15.18 | $15.34 | $14.25 | 673,660 |
2017-11-06 | $15.15 | $15.42 | $15.04 | $15.25 | $14.16 | 781,000 |
2017-11-03 | $15.32 | $15.32 | $15.10 | $15.15 | $14.07 | 832,700 |
2017-11-02 | $15.16 | $15.36 | $15.12 | $15.24 | $14.15 | 906,000 |
2017-11-01 | $15.19 | $15.33 | $15.10 | $15.17 | $14.09 | 740,550 |
2017-10-31 | $15.00 | $15.25 | $14.98 | $15.15 | $14.07 | 964,300 |
2017-10-30 | $15.16 | $15.34 | $14.90 | $15.03 | $13.96 | 1,407,350 |
2017-10-27 | $15.62 | $15.65 | $15.00 | $15.36 | $14.27 | 1,347,380 |
2017-10-26 | $15.45 | $15.69 | $15.38 | $15.62 | $14.51 | 1,336,380 |
2017-10-25 | $15.29 | $15.47 | $15.10 | $15.39 | $14.29 | 1,835,670 |
2017-10-24 | $15.30 | $15.40 | $14.75 | $15.33 | $14.24 | 3,803,800 |
2017-10-23 | $15.83 | $15.83 | $15.47 | $15.64 | $14.53 | 1,091,900 |
2017-10-20 | $15.49 | $15.85 | $15.45 | $15.84 | $14.71 | 1,304,930 |
2017-10-19 | $16.07 | $16.07 | $15.46 | $15.48 | $14.38 | 1,456,700 |
2017-10-18 | $16.02 | $16.14 | $15.95 | $15.98 | $14.84 | 966,030 |
2017-10-17 | $16.02 | $16.16 | $15.93 | $16.03 | $14.89 | 861,800 |
2017-10-16 | $16.35 | $16.44 | $16.06 | $16.11 | $14.96 | 1,481,900 |
2017-10-13 | $16.40 | $16.46 | $16.28 | $16.35 | $15.19 | 1,024,480 |
2017-10-12 | $16.51 | $16.52 | $16.20 | $16.36 | $15.20 | 1,159,650 |
2017-10-11 | $16.41 | $16.53 | $16.28 | $16.50 | $15.33 | 1,564,990 |
2017-10-10 | $16.37 | $16.55 | $16.31 | $16.40 | $15.23 | 1,072,870 |
2017-10-09 | $16.18 | $16.55 | $16.13 | $16.37 | $15.20 | 1,870,670 |
2017-10-06 | $16.01 | $16.01 | $16.01 | $16.01 | $14.87 | 0 |
2017-10-05 | $16.01 | $16.01 | $16.01 | $16.01 | $14.87 | 0 |
2017-10-04 | $16.01 | $16.01 | $16.01 | $16.01 | $14.87 | 0 |
2017-10-03 | $16.01 | $16.01 | $16.01 | $16.01 | $14.87 | 0 |
2017-10-02 | $16.01 | $16.01 | $16.01 | $16.01 | $14.87 | 0 |
2017-09-29 | $16.05 | $16.05 | $15.92 | $16.01 | $14.87 | 867,330 |
2017-09-28 | $15.98 | $16.08 | $15.91 | $15.91 | $14.78 | 771,200 |
2017-09-27 | $15.93 | $16.09 | $15.87 | $15.98 | $14.84 | 784,030 |
2017-09-26 | $16.14 | $16.15 | $15.86 | $15.92 | $14.79 | 1,011,300 |
2017-09-25 | $16.07 | $16.18 | $16.04 | $16.05 | $14.91 | 788,600 |
2017-09-22 | $16.18 | $16.36 | $16.13 | $16.13 | $14.98 | 1,253,330 |
2017-09-21 | $16.25 | $16.37 | $16.20 | $16.32 | $15.16 | 1,173,700 |
2017-09-20 | $16.32 | $16.44 | $16.12 | $16.23 | $15.07 | 2,224,760 |
2017-09-19 | $16.50 | $16.52 | $16.33 | $16.38 | $15.21 | 1,054,100 |
2017-09-18 | $16.39 | $16.53 | $16.38 | $16.47 | $15.30 | 1,036,360 |
2017-09-15 | $16.55 | $16.64 | $16.37 | $16.44 | $15.27 | 1,292,060 |
2017-09-14 | $16.40 | $16.77 | $16.36 | $16.51 | $15.33 | 1,514,700 |
2017-09-13 | $16.53 | $16.53 | $16.36 | $16.42 | $15.25 | 1,169,370 |
2017-09-12 | $16.61 | $16.69 | $16.41 | $16.45 | $15.28 | 1,674,500 |
2017-09-11 | $16.81 | $16.82 | $16.47 | $16.57 | $15.39 | 2,944,340 |
2017-09-08 | $16.71 | $16.98 | $16.71 | $16.82 | $15.62 | 1,263,900 |
2017-09-07 | $16.80 | $17.02 | $16.78 | $16.79 | $15.59 | 1,514,100 |
2017-09-06 | $16.98 | $16.98 | $16.75 | $16.89 | $15.69 | 2,095,150 |
2017-09-05 | $17.21 | $17.21 | $16.98 | $17.01 | $15.80 | 3,412,050 |
2017-09-04 | $17.15 | $17.55 | $17.03 | $17.26 | $16.03 | 5,755,010 |
2017-09-01 | $16.72 | $17.49 | $16.55 | $17.37 | $16.13 | 6,236,960 |
2017-08-31 | $16.41 | $16.78 | $16.27 | $16.72 | $15.53 | 2,170,950 |
2017-08-30 | $16.39 | $16.45 | $16.25 | $16.41 | $15.24 | 1,384,250 |
2017-08-29 | $16.66 | $16.66 | $16.32 | $16.39 | $15.22 | 1,240,050 |
2017-08-28 | $16.34 | $16.71 | $16.34 | $16.59 | $15.41 | 2,305,740 |
2017-08-25 | $16.01 | $16.49 | $16.00 | $16.43 | $15.26 | 2,315,590 |
2017-08-24 | $16.23 | $16.25 | $16.00 | $16.01 | $14.87 | 1,221,190 |
2017-08-23 | $16.22 | $16.38 | $16.20 | $16.23 | $15.07 | 927,150 |
2017-08-22 | $16.54 | $16.55 | $16.15 | $16.24 | $15.08 | 2,017,600 |
2017-08-21 | $16.55 | $16.66 | $16.45 | $16.54 | $15.36 | 1,186,490 |
2017-08-18 | $16.35 | $16.59 | $16.35 | $16.55 | $15.37 | 926,050 |
2017-08-17 | $16.78 | $16.79 | $16.45 | $16.56 | $15.38 | 2,105,150 |
2017-08-16 | $16.75 | $16.84 | $16.66 | $16.72 | $15.53 | 1,206,200 |
2017-08-15 | $16.82 | $16.93 | $16.66 | $16.75 | $15.56 | 1,151,470 |
2017-08-14 | $16.50 | $16.85 | $16.35 | $16.83 | $15.63 | 1,524,840 |
2017-08-11 | $16.56 | $16.74 | $16.33 | $16.35 | $15.19 | 1,765,900 |
2017-08-10 | $16.97 | $16.97 | $16.50 | $16.72 | $15.53 | 2,189,570 |
2017-08-09 | $17.29 | $17.39 | $16.72 | $16.91 | $15.71 | 2,939,770 |
2017-08-08 | $17.20 | $17.60 | $17.20 | $17.28 | $16.05 | 2,320,610 |
2017-08-07 | $17.11 | $17.33 | $16.90 | $17.29 | $16.06 | 2,308,200 |
2017-08-04 | $17.23 | $17.35 | $17.06 | $17.12 | $15.90 | 2,729,890 |
2017-08-03 | $16.65 | $17.68 | $16.40 | $17.33 | $16.10 | 4,939,530 |
2017-08-02 | $16.29 | $16.70 | $16.15 | $16.66 | $15.47 | 3,217,580 |
2017-08-01 | $16.24 | $16.32 | $16.09 | $16.27 | $15.11 | 1,980,080 |
2017-07-31 | $16.12 | $16.26 | $16.02 | $16.17 | $15.02 | 1,964,500 |
2017-07-28 | $16.00 | $16.18 | $15.95 | $16.07 | $14.93 | 1,378,650 |
2017-07-27 | $15.83 | $16.38 | $15.81 | $16.15 | $15.00 | 2,006,400 |
2017-07-26 | $16.02 | $16.06 | $15.81 | $15.87 | $14.74 | 1,323,880 |
2017-07-25 | $16.19 | $16.24 | $16.01 | $16.01 | $14.87 | 1,413,260 |
2017-07-24 | $15.56 | $16.25 | $15.56 | $16.19 | $15.04 | 2,454,530 |
2017-07-21 | $16.23 | $16.39 | $15.81 | $15.91 | $14.78 | 2,240,600 |
2017-07-20 | $15.88 | $16.38 | $15.76 | $16.23 | $15.07 | 1,802,030 |
2017-07-19 | $15.68 | $16.00 | $15.57 | $15.93 | $14.80 | 1,966,780 |
2017-07-18 | $15.32 | $16.15 | $15.32 | $15.68 | $14.56 | 3,359,630 |
2017-07-17 | $17.45 | $17.45 | $15.62 | $15.63 | $14.52 | 4,935,530 |
2017-07-14 | $17.29 | $17.42 | $17.13 | $17.36 | $16.12 | 1,549,550 |
2017-07-13 | $17.12 | $17.31 | $17.00 | $17.21 | $15.98 | 1,763,710 |
2017-07-12 | $17.37 | $17.50 | $16.95 | $17.04 | $15.83 | 2,523,900 |
2017-07-11 | $17.52 | $17.75 | $17.41 | $17.42 | $16.18 | 2,886,500 |
2017-07-10 | $17.45 | $17.72 | $17.40 | $17.63 | $16.37 | 3,407,740 |
2017-07-07 | $17.44 | $17.56 | $17.34 | $17.47 | $16.23 | 2,362,400 |
2017-07-06 | $17.68 | $17.68 | $17.34 | $17.44 | $16.20 | 5,098,800 |
2017-07-05 | $17.64 | $17.90 | $17.53 | $17.73 | $16.47 | 3,389,040 |
2017-07-04 | $17.94 | $17.99 | $17.52 | $17.65 | $16.39 | 3,225,720 |
2017-07-03 | $17.33 | $17.79 | $17.30 | $17.77 | $16.50 | 3,779,280 |
2017-06-30 | $17.17 | $17.80 | $17.16 | $17.52 | $16.27 | 5,658,090 |
2017-06-29 | $16.86 | $17.10 | $16.82 | $16.92 | $15.72 | 1,743,490 |
2017-06-28 | $17.13 | $17.26 | $16.90 | $16.92 | $15.72 | 1,464,670 |
2017-06-27 | $17.18 | $17.26 | $17.01 | $17.14 | $15.92 | 1,644,280 |
2017-06-26 | $16.85 | $17.18 | $16.76 | $17.12 | $15.90 | 2,803,610 |
2017-06-23 | $16.88 | $17.04 | $16.68 | $16.94 | $15.73 | 2,352,430 |
2017-06-22 | $17.40 | $17.65 | $16.80 | $16.88 | $15.68 | 3,814,430 |
2017-06-21 | $17.30 | $17.45 | $16.86 | $17.39 | $16.15 | 4,024,250 |
2017-06-20 | $17.95 | $17.97 | $17.26 | $17.27 | $16.04 | 4,502,080 |
2017-06-19 | $17.39 | $17.81 | $17.23 | $17.77 | $16.50 | 4,449,700 |
2017-06-16 | $17.31 | $17.68 | $17.18 | $17.39 | $16.15 | 3,492,050 |
2017-06-15 | $16.78 | $17.45 | $16.64 | $17.35 | $16.11 | 4,399,180 |
2017-06-14 | $17.13 | $17.30 | $16.80 | $16.83 | $15.63 | 4,600,250 |
2017-06-13 | $16.88 | $17.26 | $16.30 | $17.24 | $16.01 | 4,488,920 |
2017-06-12 | $17.18 | $17.65 | $16.66 | $16.69 | $15.50 | 6,402,090 |
2017-06-09 | $18.97 | $18.97 | $17.15 | $17.67 | $16.41 | 11,859,180 |
2017-06-08 | $17.51 | $17.51 | $17.51 | $17.51 | $16.26 | 0 |
2017-06-07 | $17.51 | $17.51 | $17.51 | $17.51 | $16.26 | 0 |
2017-06-06 | $17.51 | $17.51 | $17.51 | $17.51 | $16.26 | 0 |
2017-06-05 | $17.51 | $17.51 | $17.51 | $17.51 | $16.26 | 0 |
2017-06-02 | $17.51 | $17.51 | $17.51 | $17.51 | $16.26 | 0 |
2017-06-01 | $16.30 | $17.98 | $16.11 | $17.51 | $16.26 | 13,242,780 |
2017-05-31 | $15.55 | $16.70 | $15.55 | $16.45 | $15.28 | 6,437,490 |
2017-05-30 | $15.40 | $15.40 | $15.40 | $15.40 | $14.30 | 0 |
2017-05-29 | $15.40 | $15.40 | $15.40 | $15.40 | $14.30 | 0 |
2017-05-26 | $15.20 | $15.55 | $15.19 | $15.40 | $14.30 | 2,056,970 |
2017-05-25 | $15.21 | $15.47 | $14.83 | $15.29 | $14.20 | 2,564,380 |
2017-05-24 | $15.11 | $15.29 | $14.72 | $15.21 | $14.13 | 2,305,530 |
2017-05-23 | $16.16 | $16.19 | $14.88 | $15.10 | $14.02 | 3,605,280 |
2017-05-22 | $16.58 | $16.58 | $16.00 | $16.01 | $14.87 | 2,486,130 |
2017-05-19 | $16.29 | $16.54 | $16.15 | $16.41 | $15.24 | 2,515,740 |
2017-05-18 | $16.21 | $16.56 | $16.15 | $16.25 | $15.09 | 2,510,480 |
2017-05-17 | $16.39 | $16.76 | $16.28 | $16.41 | $15.24 | 4,654,670 |
2017-05-16 | $16.19 | $16.44 | $15.78 | $16.39 | $15.22 | 3,735,350 |
2017-05-15 | $16.09 | $16.49 | $15.96 | $16.10 | $14.95 | 3,598,110 |
2017-05-12 | $15.53 | $15.94 | $15.29 | $15.87 | $14.74 | 4,618,780 |
2017-05-11 | $15.03 | $15.45 | $14.62 | $15.40 | $14.30 | 3,885,780 |
2017-05-10 | $15.78 | $16.04 | $15.24 | $15.26 | $14.17 | 3,931,460 |
2017-05-09 | $15.48 | $15.84 | $15.01 | $15.69 | $14.57 | 3,696,130 |
2017-05-08 | $16.38 | $16.38 | $15.80 | $15.84 | $14.71 | 5,277,600 |
2017-05-05 | $16.70 | $17.15 | $16.52 | $16.54 | $15.36 | 7,417,970 |
2017-05-04 | $16.29 | $16.97 | $16.05 | $16.87 | $15.67 | 9,049,030 |
2017-05-03 | $15.94 | $16.32 | $15.73 | $16.29 | $15.13 | 7,179,300 |
2017-05-02 | $15.90 | $16.55 | $15.85 | $15.94 | $14.81 | 5,641,630 |
2017-05-01 | $16.13 | $16.13 | $16.13 | $16.13 | $14.89 | 0 |
2017-04-28 | $16.08 | $16.35 | $16.04 | $16.13 | $14.89 | 3,968,330 |
2017-04-27 | $15.93 | $16.54 | $15.53 | $16.18 | $14.93 | 6,515,800 |
2017-04-26 | $15.94 | $16.54 | $15.94 | $16.08 | $14.84 | 5,827,840 |
2017-04-25 | $15.48 | $16.54 | $15.47 | $15.94 | $14.71 | 5,495,550 |
2017-04-24 | $16.00 | $16.00 | $15.36 | $15.38 | $14.20 | 4,060,850 |
2017-04-21 | $16.40 | $16.64 | $15.80 | $16.11 | $14.87 | 5,986,610 |
2017-04-20 | $17.10 | $17.28 | $16.10 | $16.52 | $15.25 | 5,737,100 |
2017-04-19 | $16.72 | $17.19 | $16.51 | $17.11 | $15.79 | 5,851,680 |
2017-04-18 | $16.85 | $17.20 | $16.70 | $16.72 | $15.43 | 6,045,640 |
2017-04-17 | $18.30 | $18.30 | $16.65 | $16.74 | $15.45 | 13,811,310 |
2017-04-14 | $18.30 | $18.66 | $18.10 | $18.38 | $16.96 | 12,134,580 |
2017-04-13 | $18.50 | $20.20 | $18.19 | $19.00 | $17.54 | 36,246,680 |
2017-04-12 | $20.21 | $20.21 | $20.21 | $20.21 | $18.65 | 1,239,200 |
2017-04-11 | $24.40 | $25.00 | $22.46 | $22.46 | $20.73 | 4,515,330 |
2017-04-10 | $25.60 | $25.96 | $23.50 | $24.95 | $23.03 | 7,721,600 |
2017-04-07 | $26.80 | $26.88 | $25.78 | $26.03 | $24.03 | 3,849,250 |
2017-04-06 | $25.80 | $27.10 | $25.60 | $26.63 | $24.58 | 8,916,470 |
2017-04-05 | $25.47 | $26.14 | $25.38 | $25.67 | $23.69 | 2,355,230 |
2017-04-04 | $25.78 | $25.78 | $25.78 | $25.78 | $23.80 | 0 |
2017-04-03 | $25.78 | $25.78 | $25.78 | $25.78 | $23.80 | 0 |
2017-03-31 | $25.50 | $26.18 | $25.01 | $25.78 | $23.80 | 3,759,500 |
2017-03-30 | $26.24 | $26.33 | $24.00 | $25.79 | $23.80 | 7,869,480 |
2017-03-29 | $27.29 | $27.29 | $26.11 | $26.38 | $24.35 | 5,658,350 |
2017-03-28 | $27.20 | $27.39 | $27.00 | $27.24 | $25.14 | 4,355,670 |
2017-03-27 | $26.99 | $27.42 | $26.52 | $27.19 | $25.10 | 7,751,250 |
2017-03-24 | $27.00 | $27.52 | $26.50 | $27.02 | $24.94 | 11,230,520 |
2017-03-23 | $27.49 | $27.98 | $26.66 | $26.93 | $24.86 | 9,099,570 |
2017-03-22 | $26.66 | $27.88 | $26.31 | $27.42 | $25.31 | 14,943,480 |
2017-03-21 | $26.56 | $27.00 | $25.20 | $26.63 | $24.58 | 13,294,250 |
2017-03-20 | $27.10 | $28.23 | $26.07 | $26.33 | $24.30 | 22,768,450 |
2017-03-17 | $23.92 | $26.83 | $23.84 | $26.83 | $24.76 | 25,424,380 |
2017-03-16 | $23.90 | $24.99 | $23.16 | $24.39 | $22.51 | 12,565,840 |
2017-03-15 | $27.11 | $27.28 | $24.40 | $24.40 | $22.52 | 16,642,880 |
2017-03-14 | $27.46 | $27.66 | $26.69 | $27.11 | $25.02 | 7,701,400 |
2017-03-13 | $26.73 | $27.97 | $26.03 | $27.51 | $25.39 | 7,570,480 |
2017-03-10 | $27.88 | $29.30 | $27.87 | $27.87 | $25.72 | 12,409,930 |
2017-03-09 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-03-08 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-03-07 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-03-06 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-03-03 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-03-02 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-03-01 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-28 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-27 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-24 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-23 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-22 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-21 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-20 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-17 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-16 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-15 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-14 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-13 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-10 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-09 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-08 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-07 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-06 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-03 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-02 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-02-01 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-31 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-30 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-27 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-26 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-25 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-24 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-23 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-20 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-19 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-18 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-17 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-16 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-13 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-12 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-11 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-10 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-09 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-06 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-05 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-04 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-03 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2017-01-02 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-30 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-29 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-28 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-27 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-26 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-23 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-22 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-21 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-20 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-19 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-16 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-15 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-14 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-13 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-12 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-09 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-08 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-07 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-06 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-05 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-02 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-12-01 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-30 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-29 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-28 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-25 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-24 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-23 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-22 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-21 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-18 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-17 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-16 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-15 | $30.97 | $30.97 | $30.97 | $30.97 | $28.59 | 0 |
2016-11-14 | $30.70 | $31.26 | $30.55 | $30.97 | $28.59 | 3,182,810 |
2016-11-11 | $30.21 | $31.27 | $30.17 | $30.75 | $28.38 | 5,676,790 |
2016-11-10 | $30.08 | $30.98 | $29.82 | $30.46 | $28.11 | 4,366,520 |
2016-11-09 | $29.83 | $30.49 | $29.20 | $30.07 | $27.75 | 3,326,400 |
2016-11-08 | $29.71 | $31.35 | $29.46 | $30.09 | $27.77 | 4,841,180 |
2016-11-07 | $29.88 | $30.34 | $28.62 | $29.47 | $27.20 | 4,705,930 |
2016-11-04 | $30.11 | $30.77 | $29.70 | $30.04 | $27.73 | 6,317,130 |
2016-11-03 | $30.00 | $32.20 | $29.70 | $29.98 | $27.67 | 10,545,490 |
2016-11-02 | $30.19 | $30.90 | $29.60 | $29.91 | $27.61 | 6,473,070 |
2016-11-01 | $29.90 | $32.98 | $29.30 | $30.20 | $27.87 | 23,755,810 |
2016-10-31 | $27.60 | $29.98 | $27.41 | $29.98 | $27.67 | 0 |
2016-10-28 | $29.00 | $29.20 | $27.01 | $27.25 | $25.15 | 6,338,890 |
2016-10-27 | $29.03 | $29.59 | $28.51 | $29.53 | $27.26 | 7,819,660 |
2016-10-26 | $29.55 | $29.92 | $28.82 | $29.16 | $26.91 | 4,232,030 |
2016-10-25 | $28.15 | $30.25 | $27.90 | $29.55 | $27.27 | 13,966,700 |
2016-10-24 | $28.39 | $29.50 | $27.81 | $28.16 | $25.99 | 8,389,760 |
2016-10-21 | $26.92 | $29.80 | $26.82 | $28.80 | $26.58 | 10,652,600 |
2016-10-20 | $27.00 | $27.77 | $26.66 | $27.18 | $25.09 | 9,338,980 |
2016-10-19 | $27.00 | $27.49 | $26.40 | $27.19 | $25.10 | 7,295,000 |
2016-10-18 | $26.45 | $27.50 | $26.21 | $27.11 | $25.02 | 10,282,810 |
2016-10-17 | $24.23 | $26.43 | $24.20 | $26.43 | $24.40 | 24,951,840 |
2016-10-14 | $24.75 | $25.39 | $23.99 | $24.03 | $22.18 | 11,489,300 |
2016-10-13 | $23.73 | $24.75 | $23.41 | $24.71 | $22.81 | 8,586,640 |
2016-10-12 | $23.10 | $23.76 | $23.10 | $23.74 | $21.91 | 9,960,470 |
2016-10-11 | $22.62 | $23.95 | $22.30 | $23.60 | $21.78 | 6,370,230 |
2016-10-10 | $22.59 | $22.67 | $22.31 | $22.57 | $20.83 | 3,011,760 |
2016-10-07 | $22.56 | $22.56 | $22.56 | $22.56 | $20.82 | 0 |
2016-10-06 | $22.56 | $22.56 | $22.56 | $22.56 | $20.82 | 0 |
2016-10-05 | $22.56 | $22.56 | $22.56 | $22.56 | $20.82 | 0 |
2016-10-04 | $22.56 | $22.56 | $22.56 | $22.56 | $20.82 | 0 |
2016-10-03 | $22.56 | $22.56 | $22.56 | $22.56 | $20.82 | 0 |
2016-09-30 | $22.22 | $22.68 | $21.85 | $22.56 | $20.82 | 3,572,090 |
2016-09-29 | $22.22 | $23.08 | $21.97 | $22.05 | $20.35 | 5,009,290 |
2016-09-28 | $21.51 | $22.45 | $21.51 | $22.37 | $20.65 | 5,797,150 |
2016-09-27 | $21.90 | $22.00 | $21.21 | $21.50 | $19.84 | 2,903,750 |
2016-09-26 | $22.05 | $22.45 | $21.61 | $21.89 | $20.20 | 2,726,940 |
2016-09-23 | $22.30 | $22.30 | $21.85 | $21.98 | $20.29 | 2,920,940 |
2016-09-22 | $22.21 | $22.53 | $21.83 | $22.33 | $20.61 | 3,419,310 |
2016-09-21 | $21.60 | $22.38 | $21.38 | $22.22 | $20.51 | 4,650,920 |
2016-09-20 | $21.33 | $21.61 | $21.05 | $21.60 | $19.94 | 4,039,770 |
2016-09-19 | $20.62 | $21.55 | $20.62 | $21.21 | $19.58 | 4,231,320 |
2016-09-16 | $20.68 | $20.68 | $20.68 | $20.68 | $19.09 | 0 |
2016-09-15 | $20.68 | $20.68 | $20.68 | $20.68 | $19.09 | 0 |
2016-09-14 | $20.88 | $21.19 | $20.61 | $20.68 | $19.09 | 2,884,850 |
2016-09-13 | $19.91 | $21.39 | $19.91 | $21.21 | $19.58 | 6,713,070 |
2016-09-12 | $20.18 | $20.38 | $19.82 | $20.08 | $18.53 | 2,526,210 |
2016-09-09 | $21.12 | $21.41 | $20.51 | $20.54 | $18.96 | 4,652,540 |
2016-09-08 | $20.59 | $21.30 | $20.32 | $21.12 | $19.49 | 3,740,450 |
2016-09-07 | $20.06 | $20.62 | $19.99 | $20.55 | $18.97 | 3,843,750 |
2016-09-06 | $19.88 | $20.88 | $19.85 | $20.20 | $18.64 | 4,000,290 |
2016-09-05 | $19.82 | $19.96 | $19.56 | $19.76 | $18.24 | 1,738,210 |
2016-09-02 | $19.66 | $20.40 | $19.53 | $19.90 | $18.37 | 2,960,210 |
2016-09-01 | $20.02 | $20.10 | $19.57 | $19.78 | $18.26 | 2,417,160 |
2016-08-31 | $19.20 | $20.10 | $19.20 | $19.97 | $18.43 | 3,491,240 |
2016-08-30 | $19.80 | $19.86 | $19.25 | $19.30 | $17.81 | 2,878,310 |
2016-08-29 | $18.83 | $19.60 | $18.77 | $19.57 | $18.06 | 4,006,400 |
2016-08-26 | $18.50 | $18.90 | $18.47 | $18.75 | $17.31 | 1,613,390 |
2016-08-25 | $18.61 | $18.61 | $18.26 | $18.39 | $16.97 | 842,450 |
2016-08-24 | $18.55 | $18.85 | $18.53 | $18.61 | $17.18 | 1,050,600 |
2016-08-23 | $18.40 | $18.88 | $18.38 | $18.56 | $17.13 | 736,930 |
2016-08-22 | $18.67 | $18.67 | $18.35 | $18.46 | $17.04 | 1,118,360 |
2016-08-19 | $18.87 | $18.87 | $18.55 | $18.57 | $17.14 | 1,117,530 |
2016-08-18 | $18.97 | $19.09 | $18.62 | $18.69 | $17.25 | 1,416,330 |
2016-08-17 | $18.83 | $19.19 | $18.75 | $18.98 | $17.52 | 1,389,830 |
2016-08-16 | $18.88 | $18.97 | $18.67 | $18.85 | $17.40 | 1,784,870 |
2016-08-15 | $18.52 | $19.10 | $18.40 | $18.88 | $17.43 | 1,811,820 |
2016-08-12 | $18.29 | $18.47 | $18.13 | $18.45 | $17.03 | 805,460 |
2016-08-11 | $18.77 | $18.77 | $18.35 | $18.37 | $16.96 | 1,298,600 |
2016-08-10 | $18.79 | $19.28 | $18.72 | $18.81 | $17.36 | 1,019,810 |
2016-08-09 | $18.75 | $18.80 | $18.51 | $18.80 | $17.35 | 1,056,280 |
2016-08-08 | $18.72 | $18.74 | $18.30 | $18.73 | $17.29 | 1,273,020 |
2016-08-05 | $18.55 | $18.85 | $18.52 | $18.72 | $17.28 | 701,320 |
2016-08-04 | $18.54 | $18.68 | $18.43 | $18.67 | $17.23 | 698,090 |
2016-08-03 | $18.52 | $18.67 | $18.30 | $18.56 | $17.13 | 1,036,510 |
2016-08-02 | $18.74 | $18.74 | $18.40 | $18.52 | $17.09 | 714,170 |
2016-08-01 | $19.00 | $19.09 | $18.12 | $18.58 | $17.15 | 1,858,720 |
2016-07-29 | $19.72 | $19.75 | $19.06 | $19.20 | $17.72 | 1,629,060 |
2016-07-28 | $19.50 | $19.54 | $19.25 | $19.50 | $18.00 | 1,235,320 |
2016-07-27 | $19.86 | $20.39 | $19.14 | $19.38 | $17.89 | 3,483,020 |
2016-07-26 | $19.49 | $19.75 | $19.40 | $19.70 | $18.18 | 1,029,250 |
2016-07-25 | $19.20 | $19.60 | $19.20 | $19.43 | $17.93 | 1,120,000 |
2016-07-22 | $19.65 | $19.70 | $19.30 | $19.39 | $17.90 | 2,286,210 |
2016-07-21 | $20.18 | $20.18 | $19.70 | $19.89 | $18.36 | 1,877,540 |
2016-07-20 | $20.15 | $20.23 | $20.01 | $20.04 | $18.50 | 1,549,240 |
2016-07-19 | $19.97 | $20.20 | $19.82 | $20.16 | $18.61 | 2,047,640 |
2016-07-18 | $19.88 | $20.29 | $19.88 | $20.01 | $18.47 | 2,877,020 |
2016-07-15 | $19.39 | $20.50 | $19.24 | $20.25 | $18.69 | 4,049,330 |
2016-07-14 | $19.58 | $19.69 | $19.20 | $19.32 | $17.83 | 2,009,640 |
2016-07-13 | $19.03 | $19.92 | $18.88 | $19.70 | $18.18 | 3,553,350 |
2016-07-12 | $18.90 | $19.22 | $18.68 | $19.03 | $17.56 | 1,582,850 |
2016-07-11 | $18.80 | $19.21 | $18.80 | $18.90 | $17.44 | 2,103,690 |
2016-07-08 | $19.30 | $19.35 | $18.85 | $18.86 | $17.41 | 2,711,510 |
2016-07-07 | $19.00 | $19.46 | $18.90 | $19.34 | $17.85 | 3,315,470 |
2016-07-06 | $19.07 | $19.17 | $18.86 | $19.00 | $17.54 | 1,941,310 |
2016-07-05 | $18.81 | $19.09 | $18.53 | $19.07 | $17.60 | 2,518,960 |
2016-07-04 | $18.35 | $18.97 | $18.35 | $18.83 | $17.38 | 1,979,050 |
2016-07-01 | $18.88 | $18.98 | $18.43 | $18.51 | $17.08 | 1,803,200 |
2016-06-30 | $18.80 | $19.18 | $18.70 | $18.87 | $17.42 | 1,986,850 |
2016-06-29 | $18.94 | $19.22 | $18.60 | $18.83 | $17.38 | 2,744,410 |
2016-06-28 | $19.16 | $19.39 | $18.69 | $18.94 | $17.48 | 4,366,870 |
2016-06-27 | $17.68 | $19.44 | $17.50 | $19.16 | $17.68 | 5,855,490 |
2016-06-24 | $17.33 | $17.88 | $16.91 | $17.67 | $16.31 | 3,070,730 |
2016-06-23 | $17.35 | $17.35 | $17.10 | $17.27 | $15.94 | 1,269,190 |
2016-06-22 | $17.24 | $17.40 | $17.01 | $17.36 | $16.02 | 2,218,040 |
2016-06-21 | $17.69 | $17.80 | $17.20 | $17.24 | $15.91 | 1,941,870 |
2016-06-20 | $17.74 | $17.99 | $17.39 | $17.50 | $16.15 | 1,191,030 |
2016-06-17 | $17.59 | $18.08 | $17.40 | $17.73 | $16.36 | 1,782,980 |
2016-06-16 | $17.83 | $18.00 | $17.30 | $17.43 | $16.00 | 1,569,430 |
2016-06-15 | $17.31 | $18.00 | $17.20 | $17.81 | $16.35 | 1,921,640 |
2016-06-14 | $17.82 | $18.03 | $17.29 | $17.45 | $16.02 | 1,046,920 |
2016-06-13 | $18.49 | $18.49 | $17.78 | $17.81 | $16.35 | 1,209,440 |
2016-06-10 | $18.63 | $18.63 | $18.63 | $18.63 | $17.10 | 0 |
2016-06-09 | $18.63 | $18.63 | $18.63 | $18.63 | $17.10 | 0 |
2016-06-08 | $18.97 | $18.99 | $18.50 | $18.63 | $17.10 | 1,287,510 |
2016-06-07 | $18.80 | $19.01 | $18.67 | $18.96 | $17.40 | 959,810 |
2016-06-06 | $19.27 | $19.40 | $18.86 | $18.97 | $17.41 | 1,113,730 |
2016-06-03 | $18.97 | $19.20 | $18.72 | $19.17 | $17.59 | 1,247,300 |
2016-06-02 | $18.81 | $18.96 | $18.63 | $18.93 | $17.37 | 1,110,140 |
2016-06-01 | $18.77 | $18.77 | $18.77 | $18.77 | $17.23 | 0 |
2016-05-31 | $18.07 | $18.83 | $17.93 | $18.77 | $17.23 | 2,482,030 |
2016-05-30 | $18.08 | $18.16 | $17.80 | $18.01 | $16.53 | 791,770 |
2016-05-27 | $18.09 | $18.19 | $17.93 | $18.09 | $16.60 | 734,010 |
2016-05-26 | $18.10 | $18.17 | $17.65 | $18.09 | $16.60 | 878,770 |
2016-05-25 | $18.27 | $18.32 | $18.00 | $18.08 | $16.59 | 749,020 |
2016-05-24 | $18.49 | $18.49 | $17.90 | $18.08 | $16.59 | 744,080 |
2016-05-23 | $18.35 | $18.56 | $18.21 | $18.45 | $16.93 | 1,001,450 |
2016-05-20 | $18.05 | $18.37 | $17.58 | $18.33 | $16.82 | 709,660 |
2016-05-19 | $18.08 | $18.50 | $18.00 | $18.17 | $16.68 | 1,057,200 |
2016-05-18 | $18.66 | $18.66 | $18.00 | $18.18 | $16.69 | 963,770 |
2016-05-17 | $18.99 | $19.10 | $18.59 | $18.76 | $17.22 | 1,471,590 |
2016-05-16 | $17.98 | $18.97 | $17.96 | $18.89 | $17.34 | 1,734,350 |
2016-05-13 | $18.55 | $18.79 | $18.17 | $18.35 | $16.84 | 1,250,830 |
2016-05-12 | $19.10 | $19.10 | $17.99 | $18.52 | $17.00 | 1,146,770 |
2016-05-11 | $19.19 | $19.35 | $18.57 | $18.96 | $17.40 | 1,657,360 |
2016-05-10 | $19.61 | $20.02 | $18.85 | $19.10 | $17.53 | 2,086,560 |
2016-05-09 | $19.84 | $20.49 | $19.60 | $19.74 | $18.12 | 1,467,020 |
2016-05-06 | $21.00 | $21.30 | $20.03 | $20.08 | $18.43 | 1,755,970 |
2016-05-05 | $20.62 | $21.10 | $20.07 | $21.09 | $19.36 | 1,776,250 |
2016-05-04 | $20.41 | $20.68 | $20.30 | $20.48 | $18.80 | 1,601,520 |
2016-05-03 | $19.82 | $20.50 | $19.81 | $20.41 | $18.73 | 1,596,770 |
2016-05-02 | $19.81 | $19.81 | $19.81 | $19.81 | $18.18 | 0 |
2016-04-29 | $20.01 | $20.19 | $19.80 | $19.81 | $18.18 | 1,265,640 |
2016-04-28 | $20.40 | $20.40 | $19.60 | $20.01 | $18.37 | 1,072,570 |
2016-04-27 | $20.63 | $20.79 | $20.16 | $20.19 | $18.53 | 966,560 |
2016-04-26 | $20.10 | $20.71 | $20.10 | $20.63 | $18.93 | 1,116,570 |
2016-04-25 | $20.30 | $20.50 | $19.83 | $20.10 | $18.45 | 1,415,690 |
2016-04-22 | $20.25 | $20.55 | $19.66 | $20.45 | $18.77 | 1,353,190 |
2016-04-21 | $20.27 | $20.65 | $20.03 | $20.28 | $18.61 | 1,145,850 |
2016-04-20 | $21.95 | $22.00 | $19.90 | $20.29 | $18.62 | 3,025,790 |
2016-04-19 | $21.76 | $22.19 | $21.59 | $21.85 | $20.05 | 1,501,100 |
2016-04-18 | $22.28 | $22.28 | $21.50 | $21.69 | $19.91 | 1,877,290 |
2016-04-15 | $22.45 | $22.60 | $22.01 | $22.24 | $20.41 | 1,574,670 |
2016-04-14 | $22.48 | $22.66 | $22.19 | $22.38 | $20.54 | 1,786,680 |
2016-04-13 | $22.10 | $22.80 | $22.10 | $22.50 | $20.65 | 2,293,820 |
2016-04-12 | $22.30 | $22.79 | $21.88 | $22.03 | $20.22 | 2,078,250 |
2016-04-11 | $22.10 | $22.50 | $22.10 | $22.32 | $20.49 | 1,641,860 |
2016-04-08 | $22.45 | $22.45 | $21.46 | $21.86 | $20.06 | 3,016,180 |
2016-04-07 | $23.90 | $24.16 | $22.71 | $22.79 | $20.92 | 3,661,890 |
2016-04-06 | $22.88 | $23.87 | $22.65 | $23.80 | $21.84 | 3,366,170 |
2016-04-05 | $22.90 | $22.99 | $22.30 | $22.95 | $21.06 | 2,387,550 |
2016-04-04 | $22.66 | $22.66 | $22.66 | $22.66 | $20.80 | 0 |
2016-04-01 | $23.03 | $23.28 | $22.51 | $22.66 | $20.80 | 1,803,430 |
2016-03-31 | $23.01 | $23.46 | $22.86 | $23.11 | $21.21 | 2,203,580 |
2016-03-30 | $22.24 | $22.81 | $21.95 | $22.73 | $20.86 | 2,247,680 |
2016-03-29 | $23.12 | $23.19 | $21.98 | $22.19 | $20.37 | 2,511,620 |
2016-03-28 | $23.13 | $23.41 | $22.88 | $23.16 | $21.26 | 2,737,330 |
2016-03-25 | $22.82 | $23.59 | $22.80 | $23.11 | $21.21 | 2,401,960 |
2016-03-24 | $23.50 | $23.70 | $22.78 | $22.82 | $20.94 | 3,357,840 |
2016-03-23 | $23.79 | $24.20 | $23.45 | $23.91 | $21.95 | 2,436,150 |
2016-03-22 | $24.50 | $24.78 | $24.02 | $24.06 | $22.08 | 3,087,190 |
2016-03-21 | $24.42 | $25.20 | $23.92 | $24.90 | $22.85 | 5,105,860 |
2016-03-18 | $23.67 | $24.50 | $23.31 | $24.14 | $22.16 | 4,163,730 |
2016-03-17 | $23.78 | $23.78 | $22.86 | $23.67 | $21.73 | 3,208,030 |
2016-03-16 | $24.59 | $24.59 | $22.92 | $22.97 | $21.08 | 2,361,950 |
2016-03-15 | $24.02 | $24.77 | $23.85 | $24.37 | $22.37 | 2,275,670 |
2016-03-14 | $23.50 | $25.60 | $23.50 | $24.29 | $22.29 | 4,152,540 |
2016-03-11 | $23.00 | $23.49 | $22.01 | $23.48 | $21.55 | 2,332,800 |
2016-03-10 | $24.00 | $24.38 | $22.70 | $23.43 | $21.50 | 3,409,860 |
2016-03-09 | $22.80 | $23.99 | $22.00 | $23.95 | $21.98 | 4,951,640 |
2016-03-08 | $23.49 | $23.50 | $21.60 | $22.83 | $20.95 | 4,654,990 |
2016-03-07 | $20.00 | $21.91 | $20.00 | $21.91 | $20.11 | 1,007,700 |
2016-03-04 | $20.76 | $20.76 | $19.30 | $19.92 | $18.28 | 1,576,130 |
2016-03-03 | $20.71 | $21.28 | $20.45 | $20.78 | $19.07 | 2,121,280 |
2016-03-02 | $19.60 | $20.88 | $19.30 | $20.78 | $19.07 | 2,471,580 |
2016-03-01 | $19.15 | $19.64 | $18.80 | $19.56 | $17.95 | 1,374,800 |
2016-02-29 | $19.56 | $20.46 | $18.30 | $19.05 | $17.48 | 2,506,590 |
2016-02-26 | $20.66 | $21.10 | $19.00 | $20.05 | $18.40 | 1,899,480 |
2016-02-25 | $22.66 | $22.70 | $20.46 | $20.46 | $18.78 | 3,291,170 |
2016-02-24 | $23.20 | $23.49 | $22.26 | $22.73 | $20.86 | 2,302,500 |
2016-02-23 | $23.01 | $23.80 | $22.93 | $23.34 | $21.42 | 2,710,400 |
2016-02-22 | $23.11 | $23.48 | $22.85 | $23.01 | $21.12 | 2,644,230 |
2016-02-19 | $23.83 | $23.90 | $22.65 | $23.03 | $21.14 | 2,290,010 |
2016-02-18 | $22.86 | $24.38 | $22.22 | $23.82 | $21.86 | 4,783,930 |
2016-02-17 | $23.14 | $23.20 | $22.10 | $22.86 | $20.98 | 3,109,800 |
2016-02-16 | $22.80 | $23.45 | $22.77 | $23.09 | $21.19 | 4,045,760 |
2016-02-15 | $22.07 | $23.25 | $20.98 | $22.93 | $21.05 | 2,200,820 |
2016-02-12 | $23.31 | $23.31 | $23.31 | $23.31 | $21.39 | 0 |
2016-02-11 | $23.31 | $23.31 | $23.31 | $23.31 | $21.39 | 0 |
2016-02-10 | $23.31 | $23.31 | $23.31 | $23.31 | $21.39 | 0 |
2016-02-09 | $23.31 | $23.31 | $23.31 | $23.31 | $21.39 | 0 |
2016-02-08 | $23.31 | $23.31 | $23.31 | $23.31 | $21.39 | 0 |
2016-02-05 | $24.39 | $24.39 | $22.75 | $23.31 | $21.39 | 11,293,560 |
2016-02-04 | $20.20 | $22.17 | $20.20 | $22.17 | $20.35 | 2,294,030 |
2016-02-03 | $19.00 | $20.28 | $19.00 | $20.15 | $18.49 | 2,022,980 |
2016-02-02 | $18.85 | $19.39 | $18.67 | $19.31 | $17.72 | 1,417,690 |
2016-02-01 | $18.89 | $19.05 | $18.50 | $18.71 | $17.17 | 1,160,030 |
2016-01-29 | $17.95 | $19.00 | $17.95 | $18.78 | $17.24 | 1,503,300 |
2016-01-28 | $19.35 | $19.39 | $18.37 | $18.43 | $16.92 | 1,651,580 |
2016-01-27 | $18.75 | $19.81 | $17.10 | $19.20 | $17.62 | 2,985,160 |
2016-01-26 | $19.29 | $20.46 | $18.85 | $18.90 | $17.35 | 4,203,750 |
2016-01-25 | $19.23 | $19.75 | $18.90 | $19.18 | $17.60 | 1,585,660 |
2016-01-22 | $19.20 | $19.70 | $18.80 | $19.16 | $17.59 | 1,489,750 |
2016-01-21 | $18.84 | $20.10 | $18.84 | $19.11 | $17.54 | 1,919,880 |
2016-01-20 | $19.42 | $20.48 | $19.01 | $19.43 | $17.83 | 2,461,960 |
2016-01-19 | $17.90 | $19.76 | $17.90 | $19.42 | $17.82 | 2,671,910 |
2016-01-18 | $16.80 | $18.38 | $16.44 | $18.06 | $16.58 | 3,020,400 |
2016-01-15 | $17.85 | $17.95 | $16.90 | $17.13 | $15.72 | 2,174,610 |
2016-01-14 | $16.90 | $17.93 | $16.00 | $17.84 | $16.37 | 2,705,430 |
2016-01-13 | $19.20 | $19.25 | $16.88 | $17.07 | $15.67 | 2,360,680 |
2016-01-12 | $18.20 | $19.19 | $18.20 | $18.76 | $17.22 | 2,312,650 |
2016-01-11 | $19.70 | $20.83 | $18.45 | $18.48 | $16.96 | 3,186,720 |
2016-01-08 | $21.00 | $21.00 | $18.00 | $20.50 | $18.82 | 3,288,250 |
2016-01-07 | $21.10 | $21.12 | $19.50 | $19.53 | $17.93 | 613,150 |
2016-01-06 | $20.29 | $21.60 | $20.18 | $21.51 | $19.74 | 3,180,160 |
2016-01-05 | $20.02 | $20.94 | $19.30 | $20.10 | $18.45 | 3,814,170 |
2016-01-04 | $23.28 | $23.28 | $20.96 | $20.97 | $19.25 | 2,884,670 |
2016-01-01 | $23.29 | $23.29 | $23.29 | $23.29 | $21.38 | 0 |
2015-12-31 | $23.59 | $23.98 | $23.20 | $23.29 | $21.38 | 4,210,260 |
2015-12-30 | $22.85 | $23.63 | $22.80 | $23.60 | $21.66 | 5,419,450 |
2015-12-29 | $22.90 | $23.00 | $22.33 | $22.86 | $20.98 | 2,197,280 |
2015-12-28 | $22.89 | $23.28 | $22.58 | $22.93 | $21.05 | 3,442,270 |
2015-12-25 | $22.96 | $23.15 | $22.70 | $22.86 | $20.98 | 1,974,330 |
2015-12-24 | $22.80 | $23.12 | $22.48 | $22.92 | $21.04 | 2,126,980 |
2015-12-23 | $23.20 | $23.29 | $22.62 | $23.05 | $21.16 | 2,747,470 |
2015-12-22 | $23.55 | $23.55 | $22.69 | $23.10 | $21.20 | 2,646,340 |
2015-12-21 | $22.80 | $23.15 | $22.41 | $23.11 | $21.21 | 3,977,620 |
2015-12-18 | $23.30 | $23.42 | $22.56 | $22.67 | $20.81 | 4,223,090 |
2015-12-17 | $22.88 | $23.58 | $22.88 | $23.42 | $21.50 | 6,039,410 |
2015-12-16 | $22.80 | $23.01 | $22.51 | $22.75 | $20.88 | 3,620,580 |
2015-12-15 | $21.92 | $22.88 | $21.92 | $22.82 | $20.94 | 4,566,220 |
2015-12-14 | $21.80 | $21.90 | $21.03 | $21.83 | $20.04 | 2,824,600 |
2015-12-11 | $21.83 | $22.12 | $21.52 | $21.85 | $20.05 | 2,543,400 |
2015-12-10 | $21.60 | $22.27 | $21.51 | $21.83 | $20.04 | 3,088,350 |
2015-12-09 | $22.24 | $22.39 | $21.50 | $21.60 | $19.83 | 3,743,820 |
2015-12-08 | $23.48 | $23.48 | $22.29 | $22.41 | $20.57 | 5,286,410 |
2015-12-07 | $22.80 | $24.00 | $22.60 | $23.59 | $21.65 | 6,095,680 |
2015-12-04 | $22.22 | $22.79 | $21.99 | $22.58 | $20.72 | 4,339,630 |
2015-12-03 | $21.66 | $22.48 | $21.66 | $22.23 | $20.40 | 3,602,080 |
2015-12-02 | $22.00 | $22.42 | $20.69 | $21.63 | $19.85 | 4,084,890 |
2015-12-01 | $22.73 | $23.02 | $21.78 | $22.43 | $20.59 | 4,606,800 |
2015-11-30 | $21.40 | $22.99 | $20.08 | $22.91 | $21.03 | 7,638,700 |
2015-11-27 | $23.90 | $23.90 | $21.73 | $21.80 | $20.01 | 8,892,830 |
2015-11-26 | $24.50 | $25.98 | $24.00 | $24.14 | $22.16 | 12,641,690 |
2015-11-25 | $22.99 | $25.50 | $22.65 | $24.62 | $22.60 | 12,466,690 |
2015-11-24 | $22.50 | $23.26 | $21.61 | $23.23 | $21.32 | 9,007,520 |
2015-11-23 | $21.68 | $23.55 | $21.68 | $22.96 | $21.07 | 13,513,850 |
2015-11-20 | $20.80 | $21.68 | $20.68 | $21.41 | $19.65 | 7,380,310 |
2015-11-19 | $19.91 | $20.88 | $19.88 | $20.63 | $18.93 | 3,705,200 |
2015-11-18 | $20.48 | $20.64 | $19.80 | $19.95 | $18.31 | 3,344,950 |
2015-11-17 | $20.95 | $21.10 | $20.30 | $20.44 | $18.76 | 5,827,840 |
2015-11-16 | $19.55 | $20.60 | $19.55 | $20.56 | $18.87 | 4,325,910 |
2015-11-13 | $21.70 | $21.86 | $20.22 | $20.52 | $18.83 | 11,152,880 |
2015-11-12 | $20.60 | $22.55 | $20.60 | $22.14 | $20.32 | 15,794,990 |
2015-11-11 | $20.35 | $21.18 | $20.00 | $20.50 | $18.82 | 8,790,020 |
2015-11-10 | $20.45 | $20.88 | $19.93 | $20.43 | $18.75 | 6,796,310 |
2015-11-09 | $20.40 | $21.63 | $20.38 | $20.89 | $19.17 | 8,667,200 |
2015-11-06 | $20.90 | $21.50 | $20.30 | $20.90 | $19.18 | 10,339,920 |
2015-11-05 | $19.70 | $21.89 | $19.55 | $20.62 | $18.93 | 9,521,710 |
2015-11-04 | $19.33 | $20.19 | $18.66 | $20.00 | $18.36 | 10,153,760 |
2015-11-03 | $17.45 | $19.13 | $17.20 | $19.13 | $17.56 | 9,010,910 |
2015-11-02 | $17.05 | $18.19 | $16.98 | $17.39 | $15.96 | 3,891,070 |
2015-10-30 | $17.63 | $17.70 | $17.10 | $17.29 | $15.87 | 2,461,200 |
2015-10-29 | $17.11 | $17.40 | $16.71 | $17.16 | $15.75 | 1,596,720 |
2015-10-28 | $17.60 | $17.80 | $16.90 | $16.99 | $15.59 | 2,870,430 |
2015-10-27 | $17.76 | $17.94 | $16.69 | $17.65 | $16.20 | 3,633,980 |
2015-10-26 | $17.12 | $17.85 | $16.90 | $17.79 | $16.33 | 5,077,730 |
2015-10-23 | $16.66 | $16.90 | $16.38 | $16.89 | $15.50 | 2,456,730 |
2015-10-22 | $16.01 | $16.65 | $15.88 | $16.50 | $15.14 | 2,592,280 |
2015-10-21 | $17.38 | $17.54 | $15.81 | $16.07 | $14.75 | 5,493,420 |
2015-10-20 | $17.30 | $18.12 | $17.05 | $17.57 | $16.13 | 4,710,080 |
2015-10-19 | $16.48 | $17.85 | $16.15 | $17.51 | $16.07 | 5,807,130 |
2015-10-16 | $16.50 | $16.60 | $16.00 | $16.32 | $14.98 | 3,323,860 |
2015-10-15 | $15.86 | $16.45 | $15.82 | $16.28 | $14.94 | 3,084,330 |
2015-10-14 | $15.94 | $16.37 | $15.80 | $15.82 | $14.52 | 2,643,290 |
2015-10-13 | $16.19 | $16.32 | $15.94 | $16.14 | $14.81 | 3,022,470 |
2015-10-12 | $15.88 | $16.71 | $15.71 | $16.37 | $15.02 | 4,843,050 |
2015-10-09 | $14.89 | $15.99 | $14.58 | $15.81 | $14.51 | 3,809,550 |
2015-10-08 | $14.64 | $15.11 | $14.64 | $14.86 | $13.64 | 2,274,460 |
2015-10-07 | $14.16 | $14.16 | $14.16 | $14.16 | $13.00 | 0 |
2015-10-06 | $14.16 | $14.16 | $14.16 | $14.16 | $13.00 | 0 |
2015-10-05 | $14.16 | $14.16 | $14.16 | $14.16 | $13.00 | 0 |
2015-10-02 | $14.16 | $14.16 | $14.16 | $14.16 | $13.00 | 0 |
2015-10-01 | $14.16 | $14.16 | $14.16 | $14.16 | $13.00 | 0 |
2015-09-30 | $14.00 | $14.40 | $13.91 | $14.16 | $13.00 | 1,439,630 |
2015-09-29 | $14.11 | $14.52 | $14.00 | $14.00 | $12.85 | 1,596,780 |
2015-09-28 | $14.25 | $14.65 | $13.85 | $14.55 | $13.35 | 2,095,510 |
2015-09-25 | $15.23 | $15.49 | $14.40 | $14.54 | $13.35 | 3,163,880 |
2015-09-24 | $15.06 | $15.59 | $15.06 | $15.27 | $14.02 | 2,609,680 |
2015-09-23 | $15.20 | $15.54 | $15.00 | $15.02 | $13.79 | 3,136,950 |
2015-09-22 | $15.15 | $16.14 | $14.90 | $15.70 | $14.41 | 5,011,700 |
2015-09-21 | $14.46 | $15.43 | $14.18 | $15.23 | $13.98 | 4,314,150 |
2015-09-18 | $14.70 | $15.38 | $14.45 | $14.96 | $13.73 | 4,806,200 |
2015-09-17 | $16.08 | $16.84 | $15.40 | $15.55 | $14.27 | 9,363,290 |
2015-09-16 | $14.00 | $15.31 | $14.00 | $15.31 | $14.05 | 1,057,140 |
2015-09-15 | $32.62 | $36.35 | $32.62 | $34.81 | $12.78 | 1,572,970 |
2015-09-14 | $38.21 | $39.48 | $34.64 | $34.72 | $12.75 | 1,824,850 |
2015-09-11 | $38.50 | $39.58 | $37.52 | $38.49 | $14.13 | 1,224,550 |
2015-09-10 | $38.20 | $40.38 | $37.32 | $39.32 | $14.44 | 2,271,010 |
2015-09-09 | $34.90 | $38.38 | $34.50 | $38.38 | $14.09 | 2,075,440 |
2015-09-08 | $31.80 | $34.95 | $31.42 | $34.89 | $12.81 | 1,187,810 |
2015-09-07 | $31.60 | $32.65 | $31.38 | $31.80 | $11.68 | 1,242,700 |
2015-09-04 | $30.57 | $30.57 | $30.57 | $30.57 | $11.22 | 0 |
2015-09-03 | $30.57 | $30.57 | $30.57 | $30.57 | $11.22 | 0 |
2015-09-02 | $30.20 | $33.33 | $30.00 | $30.57 | $11.22 | 1,501,300 |
2015-09-01 | $35.03 | $35.63 | $32.17 | $32.17 | $11.81 | 1,415,300 |
2015-08-31 | $37.80 | $37.80 | $35.51 | $35.74 | $13.12 | 1,750,610 |
2015-08-28 | $36.50 | $38.22 | $35.09 | $38.09 | $13.99 | 2,096,520 |
2015-08-27 | $34.99 | $35.50 | $32.56 | $35.25 | $12.94 | 1,806,500 |
2015-08-26 | $35.11 | $36.70 | $31.80 | $33.89 | $12.44 | 2,128,250 |
ZheJiang Jasan Holding Group Company Ltd (603558) News Headlines
Recent ZheJiang Jasan Holding Group Company Ltd (603558) News
Similar Companies to ZheJiang Jasan Holding Group Company Ltd (603558) 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 | -- | -- | -- |