Keeson Technology Corporation Ltd (603610) Exchange: SHG
Data as of July 9, 2025
$12.40 ($0.08) 0.65%
Keeson Technology Corporation Ltd - Daily Information
Click for more stock information on Keeson Technology Corporation Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $12.34 |
Previous Close | $12.40 |
High | $12.46 |
Low | $12.22 |
Adjusted Open | $12.34 |
Previous Adjusted Close | $12.40 |
Adjusted High | $12.46 |
Adjusted Low | $12.22 |
About Keeson Technology Corporation Ltd (603610)
Keeson Technology Corporation Limited
Invest in Keeson Technology Corporation Ltd (603610)
Historical Stock Data for Keeson Technology Corporation Ltd (603610)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $12.34 | $12.46 | $12.22 | $12.40 | $12.40 | 6,298,390 |
2025-07-07 | $12.09 | $12.35 | $12.09 | $12.32 | $12.32 | 7,710,080 |
2025-07-04 | $12.72 | $12.76 | $12.29 | $12.31 | $12.31 | 13,251,150 |
2025-07-03 | $12.40 | $12.56 | $12.35 | $12.45 | $12.45 | 6,808,930 |
2025-07-02 | $12.50 | $12.57 | $12.30 | $12.40 | $12.40 | 12,132,900 |
2025-06-30 | $12.45 | $12.67 | $12.12 | $12.49 | $12.49 | 24,522,820 |
2025-06-27 | $11.94 | $12.04 | $11.85 | $12.01 | $12.01 | 7,102,810 |
2025-06-26 | $11.88 | $12.09 | $11.86 | $11.90 | $11.90 | 8,605,490 |
2025-06-25 | $11.92 | $12.02 | $11.77 | $11.99 | $11.99 | 10,355,730 |
2025-06-24 | $11.66 | $11.94 | $11.62 | $11.90 | $11.90 | 11,226,280 |
2025-06-23 | $11.34 | $11.71 | $11.11 | $11.66 | $11.66 | 11,279,090 |
2025-06-20 | $11.76 | $11.78 | $11.29 | $11.32 | $11.32 | 19,201,460 |
2025-06-19 | $12.40 | $12.78 | $11.81 | $12.01 | $12.01 | 28,288,420 |
2025-06-18 | $13.01 | $13.29 | $12.51 | $12.55 | $12.55 | 46,600,930 |
2025-06-17 | $12.94 | $13.16 | $12.82 | $13.16 | $13.16 | 32,059,260 |
2025-06-13 | $12.07 | $12.09 | $11.66 | $11.77 | $11.77 | 10,925,700 |
2025-06-12 | $12.20 | $12.39 | $12.05 | $12.22 | $12.22 | 9,521,240 |
2025-06-11 | $12.10 | $12.21 | $12.03 | $12.17 | $12.17 | 6,809,850 |
2025-06-10 | $12.33 | $12.39 | $11.92 | $12.17 | $12.17 | 10,202,400 |
2025-06-09 | $12.09 | $12.40 | $12.07 | $12.38 | $12.38 | 12,356,600 |
2025-06-06 | $12.12 | $12.20 | $11.93 | $12.07 | $12.07 | 9,140,300 |
2025-06-05 | $12.23 | $12.34 | $12.09 | $12.15 | $12.15 | 10,271,540 |
2025-06-04 | $11.87 | $12.21 | $11.82 | $12.21 | $12.21 | 12,714,900 |
2025-06-03 | $11.71 | $12.03 | $11.68 | $11.88 | $11.88 | 8,909,000 |
2025-05-30 | $12.05 | $12.27 | $11.77 | $11.86 | $11.86 | 15,191,130 |
2025-05-29 | $11.95 | $12.22 | $11.95 | $12.15 | $12.15 | 11,564,550 |
2025-05-28 | $12.12 | $12.16 | $11.91 | $11.97 | $11.97 | 9,302,800 |
2025-05-27 | $12.12 | $12.12 | $11.94 | $12.08 | $12.08 | 7,904,640 |
2025-05-26 | $12.03 | $12.13 | $11.90 | $12.11 | $12.11 | 12,025,360 |
2025-05-23 | $12.33 | $12.50 | $12.08 | $12.08 | $12.08 | 15,896,800 |
2025-05-22 | $12.28 | $12.43 | $12.14 | $12.25 | $12.25 | 14,600,410 |
2025-05-21 | $12.74 | $12.86 | $12.22 | $12.54 | $12.54 | 21,973,870 |
2025-05-20 | $12.66 | $12.69 | $12.40 | $12.48 | $12.48 | 22,055,000 |
2025-05-19 | $12.42 | $12.86 | $12.06 | $12.85 | $12.85 | 28,833,970 |
2025-05-16 | $12.26 | $12.57 | $12.26 | $12.41 | $12.41 | 24,888,600 |
2025-05-15 | $12.90 | $12.95 | $12.16 | $12.24 | $12.24 | 40,242,240 |
2025-05-14 | $13.80 | $14.00 | $13.11 | $13.15 | $13.15 | 57,028,530 |
2025-05-13 | $14.11 | $15.50 | $13.43 | $14.50 | $14.50 | 78,427,310 |
2025-05-12 | $14.90 | $15.47 | $13.60 | $14.09 | $14.09 | 79,717,290 |
2025-05-09 | $13.12 | $15.04 | $13.00 | $15.04 | $15.04 | 88,384,530 |
2025-05-08 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 33,108,290 |
2025-05-07 | $12.43 | $12.43 | $11.68 | $12.43 | $12.43 | 40,761,520 |
2025-05-06 | $10.29 | $11.30 | $10.29 | $11.30 | $11.30 | 8,014,620 |
2025-04-30 | $10.19 | $10.36 | $10.10 | $10.27 | $10.27 | 2,894,120 |
2025-04-29 | $9.90 | $10.17 | $9.80 | $10.10 | $10.10 | 2,932,370 |
2025-04-28 | $10.08 | $10.12 | $9.82 | $9.90 | $9.90 | 2,913,290 |
2025-04-25 | $9.96 | $10.33 | $9.93 | $10.08 | $10.08 | 4,469,510 |
2025-04-24 | $10.08 | $10.13 | $9.83 | $9.89 | $9.89 | 2,676,180 |
2025-04-23 | $9.89 | $10.09 | $9.89 | $10.02 | $10.02 | 3,330,190 |
2025-04-22 | $9.94 | $10.02 | $9.78 | $9.89 | $9.89 | 3,914,560 |
2025-04-21 | $9.91 | $9.97 | $9.58 | $9.94 | $9.94 | 5,514,600 |
2025-04-18 | $10.00 | $10.17 | $9.90 | $10.10 | $10.10 | 3,350,760 |
2025-04-17 | $9.93 | $10.18 | $9.91 | $10.10 | $10.10 | 3,766,400 |
2025-04-16 | $10.15 | $10.15 | $9.72 | $9.98 | $9.98 | 4,144,660 |
2025-04-15 | $10.06 | $10.18 | $9.98 | $10.15 | $10.15 | 3,207,530 |
2025-04-14 | $9.96 | $10.18 | $9.93 | $10.05 | $10.05 | 4,597,120 |
2025-04-11 | $9.79 | $10.23 | $9.68 | $9.88 | $9.88 | 5,541,610 |
2025-04-10 | $9.76 | $10.08 | $9.76 | $9.90 | $9.90 | 8,070,950 |
2025-04-09 | $9.10 | $9.48 | $8.48 | $9.41 | $9.41 | 8,995,490 |
2025-04-08 | $9.43 | $9.90 | $9.19 | $9.19 | $9.19 | 10,689,370 |
2025-04-07 | $10.21 | $10.50 | $10.21 | $10.21 | $10.21 | 2,301,100 |
2025-04-03 | $11.64 | $11.83 | $11.22 | $11.34 | $11.34 | 7,886,750 |
2025-04-02 | $11.78 | $12.05 | $11.78 | $11.85 | $11.85 | 3,619,750 |
2025-04-01 | $11.59 | $12.20 | $11.59 | $11.93 | $11.93 | 6,501,100 |
2025-03-31 | $11.77 | $11.81 | $11.37 | $11.57 | $11.57 | 4,383,900 |
2025-03-28 | $11.81 | $12.06 | $11.61 | $11.82 | $11.82 | 4,263,400 |
2025-03-27 | $12.04 | $12.04 | $11.66 | $11.83 | $11.83 | 3,342,460 |
2025-03-26 | $12.00 | $12.20 | $11.96 | $12.04 | $12.04 | 3,460,180 |
2025-03-25 | $11.97 | $12.13 | $11.83 | $12.04 | $12.04 | 5,133,820 |
2025-03-24 | $12.70 | $12.80 | $11.75 | $12.04 | $12.04 | 9,741,000 |
2025-03-21 | $12.94 | $13.26 | $12.57 | $12.57 | $12.57 | 11,812,130 |
2025-03-20 | $12.87 | $13.30 | $12.67 | $13.05 | $13.05 | 15,135,860 |
2025-03-19 | $12.52 | $13.32 | $12.50 | $13.00 | $13.00 | 17,231,890 |
2025-03-18 | $12.48 | $12.70 | $12.27 | $12.66 | $12.66 | 8,744,430 |
2025-03-17 | $12.58 | $12.69 | $12.35 | $12.39 | $12.39 | 8,645,580 |
2025-03-14 | $12.24 | $12.42 | $12.12 | $12.42 | $12.42 | 8,930,270 |
2025-03-13 | $12.22 | $12.42 | $11.96 | $12.16 | $12.16 | 7,842,940 |
2025-03-12 | $11.95 | $12.46 | $11.91 | $12.28 | $12.28 | 10,916,710 |
2025-03-11 | $11.80 | $12.15 | $11.73 | $11.91 | $11.91 | 4,534,680 |
2025-03-10 | $12.05 | $12.12 | $11.80 | $11.96 | $11.96 | 4,141,760 |
2025-03-07 | $12.18 | $12.18 | $11.88 | $11.95 | $11.95 | 5,297,200 |
2025-03-06 | $12.10 | $12.22 | $12.01 | $12.18 | $12.18 | 7,903,710 |
2025-03-05 | $12.07 | $12.17 | $11.89 | $12.10 | $12.10 | 5,771,430 |
2025-03-04 | $11.53 | $12.23 | $11.47 | $12.07 | $12.07 | 10,699,350 |
2025-03-03 | $11.57 | $11.75 | $11.42 | $11.54 | $11.54 | 3,966,660 |
2025-02-28 | $11.90 | $11.91 | $11.51 | $11.58 | $11.58 | 6,241,310 |
2025-02-27 | $11.96 | $12.08 | $11.69 | $11.90 | $11.90 | 6,729,910 |
2025-02-26 | $12.02 | $12.13 | $11.92 | $12.00 | $12.00 | 5,984,400 |
2025-02-25 | $11.85 | $12.15 | $11.77 | $12.00 | $12.00 | 6,502,460 |
2025-02-24 | $12.24 | $12.24 | $11.91 | $12.02 | $12.02 | 7,130,530 |
2025-02-20 | $12.03 | $12.45 | $11.99 | $12.34 | $12.34 | 12,244,270 |
2025-02-19 | $11.65 | $11.99 | $11.65 | $11.94 | $11.94 | 7,007,580 |
2025-02-18 | $12.35 | $12.35 | $11.81 | $11.83 | $11.83 | 8,896,200 |
2025-02-17 | $12.10 | $12.50 | $12.03 | $12.25 | $12.25 | 11,449,150 |
2025-02-14 | $12.03 | $12.27 | $11.92 | $12.12 | $12.12 | 11,328,490 |
2025-02-13 | $12.58 | $12.65 | $12.08 | $12.08 | $12.08 | 15,913,890 |
2025-02-12 | $12.73 | $13.45 | $12.28 | $12.52 | $12.52 | 28,183,840 |
2025-02-11 | $11.73 | $12.72 | $11.65 | $12.72 | $12.72 | 13,548,870 |
2025-02-10 | $11.31 | $11.63 | $11.10 | $11.56 | $11.56 | 12,714,680 |
2025-02-07 | $11.13 | $11.34 | $11.03 | $11.21 | $11.21 | 12,076,860 |
2025-02-06 | $11.00 | $11.16 | $10.85 | $11.16 | $11.16 | 10,008,700 |
2025-02-05 | $11.20 | $11.20 | $10.92 | $11.06 | $11.06 | 8,566,770 |
2025-01-27 | $10.78 | $11.44 | $10.77 | $11.14 | $11.14 | 12,972,750 |
2025-01-24 | $10.52 | $10.79 | $10.50 | $10.73 | $10.73 | 4,982,490 |
2025-01-23 | $10.70 | $10.84 | $10.56 | $10.56 | $10.56 | 5,081,610 |
2025-01-22 | $10.80 | $10.87 | $10.60 | $10.60 | $10.60 | 4,490,490 |
2025-01-21 | $10.91 | $10.99 | $10.68 | $10.88 | $10.88 | 5,564,140 |
2025-01-20 | $10.85 | $11.02 | $10.70 | $10.90 | $10.90 | 7,597,080 |
2025-01-17 | $10.80 | $10.85 | $10.56 | $10.69 | $10.69 | 6,838,000 |
2025-01-16 | $10.60 | $10.97 | $10.60 | $10.89 | $10.89 | 10,465,290 |
2025-01-15 | $10.71 | $10.83 | $10.51 | $10.60 | $10.60 | 7,624,900 |
2025-01-14 | $10.19 | $10.73 | $10.10 | $10.72 | $10.72 | 10,367,020 |
2025-01-13 | $10.21 | $10.63 | $10.07 | $10.16 | $10.16 | 8,376,210 |
2025-01-09 | $10.69 | $11.25 | $10.69 | $11.13 | $11.13 | 21,375,880 |
2025-01-08 | $10.89 | $11.73 | $10.87 | $11.31 | $11.31 | 32,316,910 |
2025-01-07 | $10.57 | $10.86 | $10.14 | $10.66 | $10.66 | 15,792,080 |
2025-01-06 | $11.21 | $11.35 | $10.47 | $10.57 | $10.57 | 13,906,230 |
2025-01-03 | $12.19 | $12.28 | $11.16 | $11.28 | $11.28 | 19,891,250 |
2025-01-02 | $12.45 | $12.86 | $12.19 | $12.30 | $12.30 | 17,005,300 |
2024-12-31 | $12.80 | $13.22 | $12.42 | $12.61 | $12.61 | 22,248,140 |
2024-12-30 | $12.10 | $13.57 | $12.07 | $13.09 | $13.09 | 33,000,530 |
2024-12-27 | $12.59 | $12.69 | $12.17 | $12.34 | $12.34 | 21,861,090 |
2024-12-26 | $11.98 | $13.20 | $11.80 | $12.80 | $12.80 | 41,109,360 |
2024-12-25 | $11.45 | $12.35 | $11.21 | $12.35 | $12.35 | 27,420,620 |
2024-12-24 | $11.29 | $11.66 | $10.91 | $11.23 | $11.23 | 20,597,410 |
2024-12-23 | $11.77 | $12.28 | $11.22 | $11.35 | $11.35 | 30,653,330 |
2024-12-20 | $12.62 | $13.98 | $11.89 | $12.08 | $12.08 | 46,590,160 |
2024-12-19 | $12.63 | $12.87 | $12.39 | $12.87 | $12.87 | 21,005,930 |
2024-12-18 | $10.68 | $11.70 | $10.41 | $11.70 | $11.70 | 10,730,310 |
2024-12-17 | $10.93 | $10.99 | $10.58 | $10.64 | $10.64 | 7,750,480 |
2024-12-16 | $10.81 | $11.33 | $10.81 | $11.05 | $11.05 | 9,751,340 |
2024-12-13 | $11.07 | $11.08 | $10.71 | $10.75 | $10.75 | 5,881,100 |
2024-12-12 | $10.90 | $11.05 | $10.74 | $11.03 | $11.03 | 8,522,540 |
2024-12-11 | $10.40 | $10.96 | $10.39 | $10.82 | $10.82 | 10,639,040 |
2024-12-10 | $10.60 | $10.68 | $10.39 | $10.40 | $10.40 | 6,105,340 |
2024-12-09 | $10.40 | $10.45 | $10.25 | $10.40 | $10.40 | 4,741,390 |
2024-12-06 | $10.35 | $10.42 | $10.25 | $10.38 | $10.38 | 5,625,600 |
2024-12-05 | $10.13 | $10.38 | $10.08 | $10.36 | $10.36 | 6,080,920 |
2024-12-04 | $10.32 | $10.39 | $10.03 | $10.13 | $10.13 | 5,493,840 |
2024-12-03 | $10.41 | $10.45 | $10.20 | $10.35 | $10.35 | 5,013,840 |
2024-12-02 | $10.26 | $10.44 | $10.18 | $10.38 | $10.38 | 8,796,020 |
2024-11-29 | $10.11 | $10.31 | $10.10 | $10.24 | $10.24 | 7,061,980 |
2024-11-28 | $10.11 | $10.25 | $10.00 | $10.14 | $10.14 | 7,464,180 |
2024-11-27 | $9.99 | $10.12 | $9.66 | $10.11 | $10.11 | 7,040,450 |
2024-11-26 | $9.98 | $10.25 | $9.87 | $9.87 | $9.87 | 6,213,350 |
2024-11-25 | $9.67 | $9.98 | $9.65 | $9.98 | $9.98 | 5,995,550 |
2024-11-22 | $10.13 | $10.17 | $9.58 | $9.61 | $9.61 | 4,918,260 |
2024-11-21 | $10.08 | $10.13 | $9.91 | $10.06 | $10.06 | 5,090,060 |
2024-11-20 | $9.88 | $10.09 | $9.85 | $10.09 | $10.09 | 6,784,820 |
2024-11-19 | $9.57 | $10.14 | $9.45 | $9.98 | $9.98 | 8,438,210 |
2024-11-18 | $9.66 | $9.72 | $9.39 | $9.48 | $9.48 | 3,713,360 |
2024-11-15 | $9.57 | $9.86 | $9.56 | $9.59 | $9.59 | 3,746,100 |
2024-11-14 | $9.85 | $9.95 | $9.59 | $9.61 | $9.61 | 3,519,780 |
2024-11-13 | $9.86 | $9.96 | $9.74 | $9.90 | $9.90 | 4,305,460 |
2024-11-12 | $10.07 | $10.10 | $9.79 | $9.86 | $9.86 | 7,131,010 |
2024-11-11 | $10.00 | $10.09 | $9.70 | $10.07 | $10.07 | 7,866,320 |
2024-11-08 | $9.86 | $10.05 | $9.68 | $9.94 | $9.94 | 8,305,130 |
2024-11-07 | $9.57 | $9.74 | $9.47 | $9.74 | $9.74 | 5,847,520 |
2024-11-06 | $9.53 | $9.58 | $9.42 | $9.49 | $9.49 | 4,151,850 |
2024-11-05 | $9.46 | $9.57 | $9.39 | $9.55 | $9.55 | 4,691,770 |
2024-11-04 | $9.19 | $9.45 | $9.10 | $9.44 | $9.44 | 3,247,600 |
2024-11-01 | $9.31 | $9.37 | $9.07 | $9.12 | $9.12 | 3,921,070 |
2024-10-31 | $9.33 | $9.42 | $9.30 | $9.35 | $9.35 | 3,738,830 |
2024-10-30 | $9.49 | $9.55 | $9.24 | $9.34 | $9.34 | 3,877,220 |
2024-10-29 | $9.74 | $9.75 | $9.39 | $9.44 | $9.44 | 5,700,850 |
2024-10-28 | $9.60 | $9.75 | $9.56 | $9.68 | $9.68 | 5,751,130 |
2024-10-25 | $9.29 | $9.61 | $9.28 | $9.60 | $9.60 | 6,602,720 |
2024-10-24 | $9.25 | $9.34 | $9.23 | $9.29 | $9.29 | 3,121,670 |
2024-10-23 | $9.24 | $9.38 | $9.22 | $9.25 | $9.25 | 3,953,130 |
2024-10-22 | $9.12 | $9.30 | $9.09 | $9.26 | $9.26 | 3,900,080 |
2024-10-21 | $9.10 | $9.18 | $9.01 | $9.12 | $9.12 | 4,777,760 |
2024-10-18 | $8.91 | $9.19 | $8.85 | $9.07 | $9.07 | 4,417,860 |
2024-10-17 | $9.18 | $9.19 | $8.90 | $8.90 | $8.90 | 3,658,030 |
2024-10-16 | $8.98 | $9.17 | $8.92 | $9.09 | $9.09 | 2,637,720 |
2024-10-15 | $9.27 | $9.28 | $9.03 | $9.04 | $9.04 | 3,339,140 |
2024-10-14 | $9.20 | $9.33 | $8.99 | $9.29 | $9.29 | 3,633,750 |
2024-10-11 | $9.39 | $9.49 | $9.09 | $9.20 | $9.20 | 3,559,280 |
2024-10-10 | $9.45 | $9.67 | $9.34 | $9.48 | $9.48 | 6,220,560 |
2024-10-09 | $10.25 | $10.25 | $9.34 | $9.36 | $9.36 | 8,962,930 |
2024-10-08 | $10.90 | $10.91 | $9.98 | $10.30 | $10.30 | 13,367,530 |
2024-09-30 | $9.42 | $10.06 | $9.12 | $9.94 | $9.94 | 13,249,090 |
2024-09-27 | $8.91 | $9.20 | $8.90 | $9.19 | $9.19 | 3,338,850 |
2024-09-26 | $8.28 | $8.81 | $8.28 | $8.80 | $8.80 | 5,234,040 |
2024-09-25 | $8.26 | $8.52 | $8.22 | $8.34 | $8.34 | 5,081,460 |
2024-09-24 | $7.89 | $8.21 | $7.89 | $8.15 | $8.15 | 3,935,450 |
2024-09-23 | $7.87 | $7.91 | $7.78 | $7.87 | $7.87 | 1,201,250 |
2024-09-20 | $7.89 | $7.93 | $7.80 | $7.86 | $7.86 | 1,467,230 |
2024-09-19 | $7.70 | $7.94 | $7.70 | $7.89 | $7.89 | 2,117,740 |
2024-09-18 | $7.74 | $7.77 | $7.54 | $7.69 | $7.69 | 1,897,480 |
2024-09-13 | $7.90 | $7.92 | $7.74 | $7.74 | $7.74 | 1,661,450 |
2024-09-12 | $7.87 | $8.00 | $7.87 | $7.90 | $7.90 | 1,232,080 |
2024-09-11 | $7.97 | $8.00 | $7.87 | $7.91 | $7.91 | 1,272,270 |
2024-09-10 | $7.98 | $8.02 | $7.84 | $7.97 | $7.97 | 1,537,430 |
2024-09-09 | $7.96 | $8.01 | $7.86 | $7.93 | $7.93 | 1,529,870 |
2024-09-06 | $8.17 | $8.20 | $7.98 | $7.99 | $7.99 | 2,064,130 |
2024-09-05 | $8.06 | $8.19 | $8.05 | $8.15 | $8.15 | 2,452,350 |
2024-09-04 | $8.14 | $8.15 | $8.04 | $8.06 | $8.06 | 1,761,480 |
2024-09-03 | $8.06 | $8.21 | $8.03 | $8.14 | $8.14 | 1,848,870 |
2024-09-02 | $8.23 | $8.28 | $8.05 | $8.07 | $8.07 | 2,907,200 |
2024-08-30 | $8.15 | $8.38 | $8.09 | $8.28 | $8.28 | 3,266,030 |
2024-08-29 | $8.10 | $8.17 | $8.04 | $8.15 | $8.15 | 1,802,490 |
2024-08-28 | $8.03 | $8.17 | $7.97 | $8.11 | $8.11 | 2,023,710 |
2024-08-27 | $8.24 | $8.26 | $8.02 | $8.05 | $8.05 | 4,138,200 |
2024-08-26 | $8.46 | $8.60 | $8.03 | $8.24 | $8.24 | 5,903,450 |
2024-08-23 | $8.74 | $8.87 | $8.69 | $8.85 | $8.85 | 1,508,360 |
2024-08-22 | $8.94 | $9.00 | $8.76 | $8.78 | $8.78 | 1,804,320 |
2024-08-21 | $8.95 | $8.99 | $8.91 | $8.97 | $8.97 | 1,032,950 |
2024-08-20 | $9.13 | $9.15 | $8.91 | $8.95 | $8.95 | 1,893,620 |
2024-08-19 | $9.13 | $9.19 | $9.05 | $9.12 | $9.12 | 1,378,030 |
2024-08-16 | $9.26 | $9.26 | $9.12 | $9.14 | $9.14 | 1,164,300 |
2024-08-15 | $9.11 | $9.22 | $9.01 | $9.18 | $9.18 | 2,270,890 |
2024-08-14 | $9.15 | $9.20 | $9.04 | $9.09 | $9.09 | 1,645,890 |
2024-08-13 | $9.12 | $9.20 | $9.00 | $9.17 | $9.17 | 1,872,470 |
2024-08-12 | $9.22 | $9.28 | $9.14 | $9.19 | $9.19 | 1,504,300 |
2024-08-09 | $9.33 | $9.41 | $9.25 | $9.25 | $9.25 | 1,337,320 |
2024-08-08 | $9.25 | $9.35 | $9.18 | $9.33 | $9.33 | 1,619,810 |
2024-08-07 | $9.29 | $9.32 | $9.21 | $9.31 | $9.31 | 1,524,170 |
2024-08-06 | $9.27 | $9.34 | $9.18 | $9.29 | $9.29 | 1,698,840 |
2024-08-05 | $9.37 | $9.53 | $9.19 | $9.20 | $9.20 | 2,264,540 |
2024-08-02 | $9.46 | $9.53 | $9.34 | $9.34 | $9.34 | 3,005,130 |
2024-08-01 | $9.58 | $9.64 | $9.49 | $9.53 | $9.53 | 1,925,900 |
2024-07-31 | $9.28 | $9.54 | $9.22 | $9.54 | $9.54 | 2,568,850 |
2024-07-30 | $9.22 | $9.26 | $9.16 | $9.23 | $9.23 | 1,470,970 |
2024-07-29 | $9.28 | $9.36 | $9.14 | $9.23 | $9.23 | 2,155,420 |
2024-07-26 | $9.15 | $9.29 | $9.15 | $9.26 | $9.26 | 1,776,470 |
2024-07-25 | $9.03 | $9.26 | $9.02 | $9.14 | $9.14 | 1,432,190 |
2024-07-24 | $9.26 | $9.28 | $9.08 | $9.10 | $9.10 | 1,702,900 |
2024-07-23 | $9.49 | $9.51 | $9.26 | $9.26 | $9.26 | 2,032,370 |
2024-07-22 | $9.42 | $9.54 | $9.42 | $9.51 | $9.51 | 2,709,520 |
2024-07-19 | $9.46 | $9.46 | $9.35 | $9.40 | $9.40 | 1,842,620 |
2024-07-18 | $9.53 | $9.53 | $9.31 | $9.45 | $9.45 | 2,034,780 |
2024-07-17 | $9.58 | $9.70 | $9.54 | $9.55 | $9.55 | 1,911,180 |
2024-07-16 | $9.80 | $9.85 | $9.60 | $9.64 | $9.64 | 1,920,170 |
2024-07-15 | $9.91 | $9.95 | $9.76 | $9.79 | $9.79 | 1,826,350 |
2024-07-12 | $9.91 | $10.00 | $9.87 | $9.95 | $9.95 | 2,017,340 |
2024-07-11 | $9.71 | $9.91 | $9.70 | $9.91 | $9.91 | 2,931,530 |
2024-07-10 | $9.62 | $9.74 | $9.51 | $9.64 | $9.64 | 1,610,760 |
2024-07-09 | $9.52 | $9.68 | $9.39 | $9.63 | $9.63 | 2,708,320 |
2024-07-08 | $9.74 | $9.83 | $9.50 | $9.52 | $9.52 | 1,955,250 |
2024-07-05 | $9.57 | $9.84 | $9.51 | $9.79 | $9.79 | 2,382,970 |
2024-07-04 | $9.82 | $9.88 | $9.58 | $9.62 | $9.62 | 2,664,430 |
2024-07-03 | $9.94 | $9.99 | $9.80 | $9.86 | $9.86 | 1,899,060 |
2024-07-02 | $10.18 | $10.19 | $9.91 | $9.99 | $9.99 | 3,037,550 |
2024-07-01 | $9.88 | $10.02 | $9.81 | $9.98 | $9.98 | 2,427,470 |
2024-06-28 | $9.83 | $10.01 | $9.81 | $9.88 | $9.88 | 2,088,930 |
2024-06-27 | $10.13 | $10.18 | $9.81 | $9.86 | $9.86 | 2,567,970 |
2024-06-26 | $9.86 | $10.20 | $9.79 | $10.12 | $10.12 | 2,379,070 |
2024-06-25 | $9.76 | $9.97 | $9.76 | $9.88 | $9.88 | 2,657,510 |
2024-06-24 | $9.95 | $9.99 | $9.75 | $9.78 | $9.78 | 4,189,630 |
2024-06-21 | $10.10 | $10.37 | $10.05 | $10.30 | $10.30 | 3,126,610 |
2024-06-20 | $10.32 | $10.32 | $10.03 | $10.05 | $10.05 | 2,855,850 |
2024-06-19 | $10.33 | $10.44 | $10.29 | $10.35 | $10.35 | 2,002,980 |
2024-06-18 | $10.33 | $10.39 | $10.16 | $10.36 | $10.36 | 2,564,370 |
2024-06-17 | $10.51 | $10.56 | $10.26 | $10.29 | $10.29 | 3,368,030 |
2024-06-14 | $10.33 | $10.56 | $10.21 | $10.52 | $10.52 | 4,640,540 |
2024-06-13 | $10.85 | $10.85 | $10.29 | $10.38 | $10.38 | 9,676,090 |
2024-06-12 | $11.66 | $12.09 | $11.53 | $12.02 | $12.02 | 8,322,320 |
2024-06-11 | $11.74 | $11.76 | $11.45 | $11.67 | $11.67 | 4,647,670 |
2024-06-07 | $11.57 | $11.75 | $11.45 | $11.72 | $11.72 | 3,841,300 |
2024-06-06 | $12.05 | $12.05 | $11.41 | $11.49 | $11.49 | 6,249,640 |
2024-06-05 | $12.16 | $12.20 | $11.87 | $11.88 | $11.88 | 3,375,700 |
2024-06-04 | $12.18 | $12.29 | $11.97 | $12.20 | $12.20 | 2,509,190 |
2024-06-03 | $12.45 | $12.46 | $12.13 | $12.25 | $12.25 | 3,545,910 |
2024-05-31 | $12.42 | $12.47 | $12.33 | $12.42 | $12.42 | 2,185,130 |
2024-05-30 | $12.42 | $12.48 | $12.31 | $12.36 | $12.36 | 2,173,640 |
2024-05-29 | $12.45 | $12.55 | $12.39 | $12.42 | $12.42 | 2,233,720 |
2024-05-28 | $12.58 | $12.61 | $12.45 | $12.45 | $12.45 | 2,180,300 |
2024-05-27 | $12.46 | $12.58 | $12.35 | $12.58 | $12.58 | 3,149,830 |
2024-05-24 | $12.50 | $12.64 | $12.43 | $12.46 | $12.46 | 2,541,400 |
2024-05-23 | $12.73 | $12.73 | $12.47 | $12.52 | $12.52 | 4,074,100 |
2024-05-22 | $12.80 | $12.87 | $12.68 | $12.69 | $12.69 | 3,195,470 |
2024-05-21 | $12.73 | $12.90 | $12.65 | $12.76 | $12.76 | 4,215,430 |
2024-05-20 | $12.78 | $12.84 | $12.63 | $12.73 | $12.73 | 3,557,520 |
2024-05-17 | $12.61 | $12.88 | $12.50 | $12.77 | $12.77 | 5,545,470 |
2024-05-16 | $12.87 | $12.88 | $12.65 | $12.70 | $12.70 | 4,892,070 |
2024-05-15 | $12.88 | $13.07 | $12.79 | $12.81 | $12.81 | 5,145,330 |
2024-05-14 | $12.59 | $12.88 | $12.53 | $12.80 | $12.80 | 5,294,950 |
2024-05-13 | $12.56 | $12.69 | $12.34 | $12.49 | $12.49 | 5,421,700 |
2024-05-10 | $12.80 | $13.03 | $12.58 | $12.64 | $12.64 | 5,906,450 |
2024-05-09 | $12.28 | $12.80 | $12.28 | $12.73 | $12.73 | 5,815,320 |
2024-05-08 | $12.50 | $12.60 | $12.32 | $12.36 | $12.36 | 5,993,400 |
2024-05-07 | $12.22 | $12.57 | $12.20 | $12.50 | $12.50 | 6,721,930 |
2024-05-06 | $12.10 | $12.33 | $12.00 | $12.27 | $12.27 | 8,368,520 |
2024-04-30 | $11.87 | $12.26 | $11.87 | $12.01 | $12.01 | 11,374,430 |
2024-04-29 | $11.60 | $11.92 | $11.52 | $11.80 | $11.80 | 9,247,300 |
2024-04-26 | $11.35 | $11.62 | $11.35 | $11.60 | $11.60 | 7,968,470 |
2024-04-25 | $11.65 | $11.75 | $11.41 | $11.44 | $11.44 | 7,578,890 |
2024-04-24 | $11.58 | $11.76 | $11.52 | $11.60 | $11.60 | 9,813,090 |
2024-04-23 | $11.70 | $11.99 | $11.50 | $11.61 | $11.61 | 16,394,300 |
2024-04-22 | $12.38 | $12.95 | $11.77 | $11.90 | $11.90 | 28,730,210 |
2024-04-19 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 3,683,350 |
2024-04-18 | $10.43 | $10.97 | $10.31 | $10.70 | $10.70 | 5,527,500 |
2024-04-17 | $9.88 | $10.45 | $9.85 | $10.44 | $10.44 | 5,658,350 |
2024-04-16 | $10.23 | $10.34 | $9.70 | $9.70 | $9.70 | 6,571,850 |
2024-04-15 | $10.93 | $10.99 | $10.20 | $10.35 | $10.35 | 6,578,330 |
2024-04-12 | $10.85 | $11.04 | $10.85 | $10.90 | $10.90 | 3,351,850 |
2024-04-11 | $10.78 | $11.08 | $10.78 | $10.82 | $10.82 | 2,956,390 |
2024-04-10 | $11.11 | $11.21 | $10.76 | $10.86 | $10.86 | 3,617,700 |
2024-04-09 | $11.00 | $11.20 | $10.94 | $11.20 | $11.20 | 3,325,930 |
2024-04-08 | $11.20 | $11.30 | $10.90 | $10.92 | $10.92 | 5,365,390 |
2024-04-03 | $11.38 | $11.68 | $11.28 | $11.30 | $11.30 | 6,977,680 |
2024-04-02 | $11.26 | $11.31 | $11.13 | $11.28 | $11.28 | 3,273,760 |
2024-04-01 | $10.96 | $11.31 | $10.94 | $11.31 | $11.31 | 3,932,410 |
2024-03-29 | $10.84 | $11.03 | $10.84 | $10.97 | $10.97 | 3,147,370 |
2024-03-28 | $10.65 | $10.99 | $10.65 | $10.89 | $10.89 | 3,566,950 |
2024-03-27 | $10.95 | $11.05 | $10.70 | $10.70 | $10.70 | 3,155,990 |
2024-03-26 | $10.77 | $11.00 | $10.75 | $10.95 | $10.95 | 3,059,600 |
2024-03-25 | $11.01 | $11.09 | $10.75 | $10.79 | $10.79 | 3,927,610 |
2024-03-22 | $11.10 | $11.34 | $10.86 | $11.01 | $11.01 | 5,182,620 |
2024-03-21 | $11.11 | $11.20 | $10.96 | $11.09 | $11.09 | 3,390,740 |
2024-03-20 | $10.97 | $11.14 | $10.93 | $11.13 | $11.13 | 3,339,030 |
2024-03-19 | $11.02 | $11.04 | $10.95 | $10.96 | $10.96 | 3,483,400 |
2024-03-18 | $10.90 | $11.01 | $10.81 | $11.01 | $11.01 | 4,157,900 |
2024-03-15 | $10.73 | $10.85 | $10.59 | $10.84 | $10.84 | 2,961,030 |
2024-03-14 | $10.77 | $10.88 | $10.57 | $10.72 | $10.72 | 2,658,060 |
2024-03-13 | $10.75 | $10.92 | $10.72 | $10.78 | $10.78 | 4,256,590 |
2024-03-12 | $10.51 | $10.83 | $10.43 | $10.82 | $10.82 | 4,237,770 |
2024-03-11 | $10.33 | $10.54 | $10.29 | $10.54 | $10.54 | 3,842,720 |
2024-03-08 | $10.21 | $10.33 | $10.12 | $10.30 | $10.30 | 2,564,360 |
2024-03-07 | $10.29 | $10.47 | $10.20 | $10.21 | $10.21 | 3,337,470 |
2024-03-06 | $10.13 | $10.37 | $10.09 | $10.27 | $10.27 | 2,751,220 |
2024-03-05 | $10.34 | $10.34 | $10.15 | $10.18 | $10.18 | 3,288,940 |
2024-03-04 | $10.50 | $10.57 | $10.20 | $10.43 | $10.43 | 3,931,020 |
2024-03-01 | $10.46 | $10.57 | $10.33 | $10.49 | $10.49 | 4,090,930 |
2024-02-29 | $10.08 | $10.46 | $10.03 | $10.43 | $10.43 | 5,497,040 |
2024-02-28 | $10.99 | $11.18 | $10.10 | $10.12 | $10.12 | 7,941,500 |
2024-02-27 | $10.71 | $11.02 | $10.61 | $11.01 | $11.01 | 4,636,470 |
2024-02-26 | $10.65 | $11.06 | $10.52 | $10.77 | $10.77 | 6,253,040 |
2024-02-23 | $10.38 | $10.64 | $10.31 | $10.60 | $10.60 | 5,520,580 |
2024-02-22 | $10.18 | $10.41 | $10.11 | $10.40 | $10.40 | 6,120,380 |
2024-02-21 | $10.11 | $10.58 | $10.02 | $10.28 | $10.28 | 6,857,850 |
2024-02-20 | $10.02 | $10.18 | $9.88 | $10.17 | $10.17 | 5,006,940 |
2024-02-19 | $9.82 | $10.27 | $9.74 | $10.10 | $10.10 | 8,917,440 |
2024-02-08 | $8.99 | $9.78 | $8.94 | $9.76 | $9.76 | 8,998,750 |
2024-02-07 | $9.30 | $9.32 | $8.69 | $8.89 | $8.89 | 9,396,160 |
2024-02-06 | $8.70 | $9.85 | $8.35 | $9.30 | $9.30 | 11,430,800 |
2024-02-05 | $10.00 | $10.01 | $9.22 | $9.22 | $9.22 | 9,645,220 |
2024-02-02 | $10.79 | $11.09 | $9.86 | $10.24 | $10.24 | 11,990,310 |
2024-02-01 | $10.89 | $11.24 | $10.40 | $10.79 | $10.79 | 11,428,190 |
2024-01-31 | $11.60 | $11.85 | $10.92 | $10.98 | $10.98 | 11,523,510 |
2024-01-30 | $11.53 | $11.57 | $11.04 | $11.20 | $11.20 | 6,840,000 |
2024-01-29 | $12.03 | $12.16 | $11.41 | $11.55 | $11.55 | 8,845,770 |
2024-01-26 | $12.12 | $12.61 | $12.00 | $12.12 | $12.12 | 8,949,230 |
2024-01-25 | $11.84 | $12.16 | $11.65 | $12.13 | $12.13 | 12,170,950 |
2024-01-24 | $11.25 | $12.23 | $11.20 | $11.85 | $11.85 | 17,942,920 |
2024-01-23 | $11.44 | $11.50 | $10.94 | $11.32 | $11.32 | 17,743,850 |
2024-01-22 | $13.05 | $13.11 | $12.07 | $12.15 | $12.15 | 22,697,010 |
2024-01-19 | $13.29 | $13.45 | $12.95 | $13.41 | $13.41 | 22,949,980 |
2024-01-18 | $13.78 | $14.43 | $12.92 | $13.36 | $13.36 | 37,683,730 |
2024-01-17 | $12.37 | $13.61 | $12.20 | $13.61 | $13.61 | 16,752,040 |
2024-01-16 | $12.62 | $12.62 | $12.19 | $12.37 | $12.37 | 7,290,890 |
2024-01-15 | $12.21 | $12.48 | $12.08 | $12.43 | $12.43 | 6,314,470 |
2024-01-12 | $12.30 | $12.41 | $12.15 | $12.21 | $12.21 | 4,361,250 |
2024-01-11 | $12.06 | $12.41 | $11.98 | $12.36 | $12.36 | 5,943,050 |
2024-01-10 | $12.06 | $12.19 | $11.81 | $12.04 | $12.04 | 5,019,080 |
2024-01-09 | $12.33 | $12.40 | $12.01 | $12.20 | $12.20 | 7,591,880 |
2024-01-08 | $12.35 | $12.54 | $12.05 | $12.33 | $12.33 | 8,492,910 |
2024-01-05 | $12.19 | $12.50 | $12.13 | $12.25 | $12.25 | 6,238,660 |
2024-01-04 | $12.17 | $12.47 | $12.09 | $12.45 | $12.45 | 6,873,960 |
2024-01-03 | $12.09 | $12.24 | $11.98 | $12.17 | $12.17 | 3,779,510 |
2024-01-02 | $11.92 | $12.13 | $11.79 | $12.10 | $12.10 | 4,685,430 |
2024-01-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
2023-12-29 | $12.20 | $12.22 | $11.88 | $11.92 | $11.92 | 7,325,460 |
2023-12-28 | $11.76 | $12.21 | $11.72 | $12.20 | $12.20 | 3,607,740 |
2023-12-27 | $11.69 | $11.85 | $11.59 | $11.85 | $11.85 | 2,488,540 |
2023-12-26 | $11.81 | $12.02 | $11.65 | $11.66 | $11.66 | 2,769,400 |
2023-12-25 | $12.29 | $12.34 | $11.72 | $11.81 | $11.81 | 5,328,770 |
2023-12-22 | $12.47 | $12.68 | $12.25 | $12.34 | $12.34 | 6,844,140 |
2023-12-21 | $11.97 | $12.54 | $11.81 | $12.48 | $12.48 | 6,239,000 |
2023-12-20 | $12.06 | $12.21 | $11.98 | $11.99 | $11.99 | 2,324,770 |
2023-12-19 | $12.15 | $12.17 | $11.90 | $12.03 | $12.03 | 2,238,460 |
2023-12-18 | $12.21 | $12.33 | $12.06 | $12.09 | $12.09 | 3,637,860 |
2023-12-15 | $12.01 | $12.34 | $11.99 | $12.17 | $12.17 | 3,065,220 |
2023-12-14 | $11.99 | $12.13 | $11.96 | $12.02 | $12.02 | 1,631,340 |
2023-12-13 | $12.10 | $12.11 | $11.96 | $11.98 | $11.98 | 1,574,740 |
2023-12-12 | $11.96 | $12.11 | $11.86 | $12.11 | $12.11 | 1,958,730 |
2023-12-11 | $11.89 | $11.96 | $11.64 | $11.94 | $11.94 | 2,704,500 |
2023-12-08 | $12.35 | $12.35 | $11.85 | $11.88 | $11.88 | 2,878,350 |
2023-12-07 | $12.28 | $12.28 | $12.13 | $12.26 | $12.26 | 1,734,480 |
2023-12-06 | $12.12 | $12.28 | $12.07 | $12.26 | $12.26 | 1,805,240 |
2023-12-05 | $12.32 | $12.35 | $12.12 | $12.12 | $12.12 | 2,151,660 |
2023-12-04 | $12.31 | $12.39 | $12.17 | $12.33 | $12.33 | 2,740,560 |
2023-12-01 | $12.22 | $12.31 | $12.12 | $12.26 | $12.26 | 2,043,190 |
2023-11-30 | $12.27 | $12.32 | $12.11 | $12.23 | $12.23 | 1,791,420 |
2023-11-29 | $12.46 | $12.46 | $12.21 | $12.27 | $12.27 | 2,054,710 |
2023-11-28 | $12.21 | $12.44 | $12.19 | $12.43 | $12.43 | 2,306,890 |
2023-11-27 | $12.27 | $12.29 | $12.13 | $12.23 | $12.23 | 2,192,660 |
2023-11-24 | $12.38 | $12.45 | $12.25 | $12.26 | $12.26 | 2,563,090 |
2023-11-23 | $12.19 | $12.43 | $12.15 | $12.40 | $12.40 | 2,438,730 |
2023-11-22 | $12.30 | $12.39 | $12.18 | $12.19 | $12.19 | 2,976,690 |
2023-11-21 | $12.47 | $12.56 | $12.31 | $12.36 | $12.36 | 4,043,920 |
2023-11-20 | $12.27 | $12.57 | $12.20 | $12.49 | $12.49 | 5,079,040 |
2023-11-17 | $12.43 | $12.43 | $12.14 | $12.27 | $12.27 | 3,972,250 |
2023-11-16 | $12.43 | $12.49 | $12.28 | $12.35 | $12.35 | 3,264,740 |
2023-11-15 | $12.51 | $12.54 | $12.27 | $12.44 | $12.44 | 5,537,470 |
2023-11-14 | $12.15 | $12.51 | $12.14 | $12.50 | $12.50 | 5,416,880 |
2023-11-13 | $11.99 | $12.24 | $11.94 | $12.23 | $12.23 | 4,944,910 |
2023-11-10 | $12.05 | $12.08 | $11.71 | $11.91 | $11.91 | 5,539,290 |
2023-11-09 | $11.99 | $12.54 | $11.93 | $12.12 | $12.12 | 7,815,360 |
2023-11-08 | $11.83 | $11.99 | $11.82 | $11.93 | $11.93 | 4,060,010 |
2023-11-07 | $11.77 | $11.89 | $11.60 | $11.82 | $11.82 | 4,118,800 |
2023-11-06 | $11.68 | $11.81 | $11.55 | $11.70 | $11.70 | 4,597,190 |
2023-11-03 | $11.48 | $11.82 | $11.46 | $11.66 | $11.66 | 5,112,900 |
2023-11-02 | $11.40 | $11.56 | $11.36 | $11.50 | $11.50 | 4,600,860 |
2023-11-01 | $11.22 | $11.50 | $11.18 | $11.46 | $11.46 | 9,141,810 |
2023-10-31 | $12.01 | $12.02 | $11.07 | $11.21 | $11.21 | 12,159,120 |
2023-10-30 | $11.99 | $12.09 | $11.86 | $12.01 | $12.01 | 3,446,310 |
2023-10-27 | $11.70 | $12.12 | $11.66 | $12.11 | $12.11 | 3,332,260 |
2023-10-26 | $11.58 | $11.77 | $11.53 | $11.77 | $11.77 | 2,429,430 |
2023-10-25 | $11.62 | $11.73 | $11.58 | $11.62 | $11.62 | 2,009,560 |
2023-10-24 | $11.33 | $11.60 | $11.32 | $11.58 | $11.58 | 2,247,270 |
2023-10-23 | $11.40 | $11.55 | $11.27 | $11.33 | $11.33 | 3,340,440 |
2023-10-20 | $11.43 | $11.61 | $11.40 | $11.40 | $11.40 | 1,962,660 |
2023-10-19 | $11.45 | $11.66 | $11.38 | $11.49 | $11.49 | 1,888,650 |
2023-10-18 | $11.68 | $11.71 | $11.49 | $11.51 | $11.51 | 2,100,840 |
2023-10-17 | $11.76 | $11.81 | $11.68 | $11.76 | $11.76 | 1,599,220 |
2023-10-16 | $11.84 | $11.90 | $11.72 | $11.80 | $11.80 | 2,198,840 |
2023-10-13 | $12.07 | $12.07 | $11.79 | $11.86 | $11.86 | 2,485,960 |
2023-10-12 | $12.02 | $12.11 | $11.93 | $12.06 | $12.06 | 1,990,270 |
2023-10-11 | $12.12 | $12.12 | $11.92 | $11.95 | $11.95 | 2,127,300 |
2023-10-10 | $11.98 | $12.10 | $11.96 | $12.06 | $12.06 | 2,170,850 |
2023-10-09 | $12.15 | $12.31 | $11.97 | $12.01 | $12.01 | 3,573,150 |
2023-09-28 | $12.07 | $12.30 | $12.06 | $12.19 | $12.19 | 2,931,150 |
2023-09-27 | $12.03 | $12.19 | $12.01 | $12.08 | $12.08 | 2,030,300 |
2023-09-26 | $12.22 | $12.28 | $12.02 | $12.04 | $12.04 | 2,641,550 |
2023-09-25 | $12.26 | $12.36 | $12.16 | $12.22 | $12.22 | 2,583,300 |
2023-09-22 | $12.30 | $12.32 | $12.08 | $12.28 | $12.28 | 4,209,520 |
2023-09-21 | $12.48 | $12.48 | $12.00 | $12.30 | $12.30 | 5,334,580 |
2023-09-20 | $12.30 | $12.68 | $12.30 | $12.54 | $12.54 | 5,530,100 |
2023-09-19 | $12.44 | $12.46 | $12.22 | $12.30 | $12.30 | 2,238,600 |
2023-09-18 | $12.15 | $12.44 | $12.03 | $12.37 | $12.37 | 2,937,910 |
2023-09-15 | $12.17 | $12.30 | $12.02 | $12.17 | $12.17 | 2,488,290 |
2023-09-14 | $12.24 | $12.24 | $12.01 | $12.08 | $12.08 | 2,387,540 |
2023-09-13 | $12.22 | $12.29 | $12.13 | $12.17 | $12.17 | 2,252,630 |
2023-09-12 | $12.16 | $12.35 | $12.08 | $12.26 | $12.26 | 3,287,310 |
2023-09-11 | $12.27 | $12.28 | $12.11 | $12.17 | $12.17 | 2,978,700 |
2023-09-08 | $12.27 | $12.35 | $12.16 | $12.19 | $12.19 | 2,372,920 |
2023-09-07 | $12.41 | $12.64 | $12.26 | $12.29 | $12.29 | 3,933,700 |
2023-09-06 | $12.69 | $12.76 | $12.39 | $12.42 | $12.42 | 5,560,870 |
2023-09-05 | $12.76 | $12.77 | $12.56 | $12.66 | $12.66 | 4,554,780 |
2023-09-04 | $12.49 | $12.75 | $12.46 | $12.75 | $12.75 | 5,958,080 |
2023-09-01 | $12.20 | $12.54 | $12.12 | $12.43 | $12.43 | 7,448,300 |
2023-08-31 | $12.03 | $12.33 | $11.98 | $12.18 | $12.18 | 6,054,810 |
2023-08-30 | $11.65 | $12.18 | $11.62 | $12.16 | $12.16 | 10,238,130 |
2023-08-29 | $11.18 | $11.65 | $11.15 | $11.64 | $11.64 | 7,661,180 |
2023-08-28 | $11.39 | $11.60 | $11.09 | $11.18 | $11.18 | 9,582,510 |
2023-08-25 | $11.17 | $11.25 | $10.76 | $10.88 | $10.88 | 8,031,220 |
2023-08-24 | $11.49 | $11.65 | $11.15 | $11.16 | $11.16 | 8,746,580 |
2023-08-23 | $12.30 | $12.30 | $11.49 | $11.52 | $11.52 | 13,444,680 |
2023-08-22 | $12.27 | $12.43 | $12.15 | $12.42 | $12.42 | 10,333,220 |
2023-08-21 | $12.51 | $12.52 | $12.17 | $12.34 | $12.34 | 9,906,230 |
2023-08-18 | $12.78 | $12.89 | $12.56 | $12.59 | $12.59 | 11,999,060 |
2023-08-17 | $12.78 | $13.05 | $12.55 | $13.03 | $13.03 | 19,663,870 |
2023-08-16 | $12.62 | $13.19 | $12.62 | $12.84 | $12.84 | 29,890,550 |
2023-08-15 | $11.88 | $12.50 | $11.82 | $12.50 | $12.50 | 19,198,640 |
2023-08-14 | $11.43 | $11.45 | $11.20 | $11.36 | $11.36 | 2,145,840 |
2023-08-11 | $11.55 | $11.61 | $11.43 | $11.47 | $11.47 | 1,421,760 |
2023-08-10 | $11.54 | $11.62 | $11.51 | $11.62 | $11.62 | 1,019,880 |
2023-08-09 | $11.61 | $11.63 | $11.55 | $11.56 | $11.56 | 1,234,840 |
2023-08-08 | $11.59 | $11.70 | $11.55 | $11.60 | $11.60 | 1,164,940 |
2023-08-07 | $11.72 | $11.81 | $11.59 | $11.63 | $11.63 | 1,713,320 |
2023-08-04 | $11.85 | $11.91 | $11.76 | $11.77 | $11.77 | 1,426,250 |
2023-08-03 | $11.88 | $11.90 | $11.70 | $11.81 | $11.81 | 1,368,750 |
2023-08-02 | $11.92 | $11.96 | $11.85 | $11.88 | $11.88 | 1,412,630 |
2023-08-01 | $11.98 | $12.00 | $11.87 | $11.92 | $11.92 | 1,408,130 |
2023-07-31 | $12.05 | $12.12 | $11.92 | $11.95 | $11.95 | 2,067,930 |
2023-07-28 | $11.78 | $12.02 | $11.74 | $11.98 | $11.98 | 2,497,210 |
2023-07-27 | $11.86 | $11.88 | $11.74 | $11.78 | $11.78 | 1,625,370 |
2023-07-26 | $11.84 | $11.86 | $11.76 | $11.84 | $11.84 | 1,836,400 |
2023-07-25 | $11.70 | $11.88 | $11.70 | $11.79 | $11.79 | 3,684,720 |
2023-07-24 | $11.50 | $11.66 | $11.44 | $11.64 | $11.64 | 1,778,590 |
2023-07-21 | $11.58 | $11.59 | $11.45 | $11.50 | $11.50 | 1,077,470 |
2023-07-20 | $11.66 | $11.72 | $11.52 | $11.53 | $11.53 | 1,176,160 |
2023-07-19 | $11.68 | $11.71 | $11.56 | $11.65 | $11.65 | 1,166,800 |
2023-07-18 | $11.56 | $11.68 | $11.44 | $11.64 | $11.64 | 1,534,160 |
2023-07-17 | $11.49 | $11.52 | $11.39 | $11.48 | $11.48 | 1,098,740 |
2023-07-14 | $11.64 | $11.66 | $11.48 | $11.48 | $11.48 | 2,022,930 |
2023-07-13 | $11.64 | $11.76 | $11.55 | $11.66 | $11.66 | 1,771,580 |
2023-07-12 | $11.79 | $11.85 | $11.64 | $11.64 | $11.64 | 1,491,000 |
2023-07-11 | $11.73 | $11.79 | $11.67 | $11.76 | $11.76 | 1,771,800 |
2023-07-10 | $11.65 | $11.79 | $11.64 | $11.69 | $11.69 | 1,842,960 |
2023-07-07 | $11.54 | $11.75 | $11.49 | $11.66 | $11.66 | 2,267,980 |
2023-07-06 | $11.60 | $11.65 | $11.51 | $11.55 | $11.55 | 1,104,530 |
2023-07-05 | $11.68 | $11.68 | $11.53 | $11.54 | $11.54 | 1,191,460 |
2023-07-04 | $11.62 | $11.69 | $11.57 | $11.66 | $11.66 | 1,269,720 |
2023-07-03 | $11.59 | $11.73 | $11.56 | $11.61 | $11.61 | 1,954,210 |
2023-06-30 | $11.59 | $11.79 | $11.58 | $11.58 | $11.58 | 2,412,420 |
2023-06-29 | $11.55 | $11.60 | $11.45 | $11.53 | $11.53 | 1,416,010 |
2023-06-28 | $11.60 | $11.66 | $11.42 | $11.56 | $11.56 | 1,485,590 |
2023-06-27 | $11.36 | $11.61 | $11.26 | $11.59 | $11.59 | 2,281,650 |
2023-06-26 | $11.56 | $11.56 | $11.27 | $11.28 | $11.28 | 1,798,130 |
2023-06-21 | $11.77 | $11.81 | $11.52 | $11.60 | $11.60 | 1,899,960 |
2023-06-20 | $11.82 | $11.90 | $11.74 | $11.79 | $11.79 | 1,597,410 |
2023-06-19 | $11.90 | $11.94 | $11.72 | $11.79 | $11.79 | 2,202,340 |
2023-06-16 | $12.00 | $12.07 | $11.84 | $11.91 | $11.91 | 2,374,480 |
2023-06-15 | $12.12 | $12.14 | $11.98 | $12.03 | $12.03 | 1,789,450 |
2023-06-14 | $12.38 | $12.38 | $12.11 | $12.12 | $12.12 | 2,663,540 |
2023-06-13 | $12.38 | $12.45 | $12.22 | $12.37 | $12.37 | 2,829,710 |
2023-06-12 | $12.14 | $12.50 | $11.92 | $12.40 | $12.40 | 5,257,790 |
2023-06-09 | $12.28 | $12.29 | $12.10 | $12.15 | $12.15 | 5,208,090 |
2023-06-08 | $12.36 | $12.38 | $12.07 | $12.31 | $12.31 | 7,893,120 |
2023-06-07 | $11.74 | $12.64 | $11.72 | $12.49 | $12.49 | 13,252,690 |
2023-06-06 | $11.99 | $12.20 | $11.75 | $11.75 | $11.75 | 5,156,200 |
2023-06-05 | $11.95 | $12.31 | $11.82 | $12.06 | $12.06 | 8,280,660 |
2023-06-02 | $11.49 | $11.72 | $11.45 | $11.67 | $11.67 | 1,844,970 |
2023-06-01 | $11.55 | $11.60 | $11.37 | $11.47 | $11.47 | 2,133,790 |
2023-05-31 | $11.51 | $11.93 | $11.45 | $11.66 | $11.66 | 3,011,390 |
2023-05-30 | $11.57 | $11.60 | $11.41 | $11.54 | $11.54 | 1,299,730 |
2023-05-29 | $11.70 | $11.76 | $11.52 | $11.53 | $11.53 | 1,424,200 |
2023-05-26 | $11.60 | $11.72 | $11.52 | $11.68 | $11.68 | 1,405,700 |
2023-05-25 | $11.53 | $11.65 | $11.45 | $11.63 | $11.63 | 1,795,540 |
2023-05-24 | $11.60 | $11.67 | $11.48 | $11.57 | $11.57 | 1,521,630 |
2023-05-23 | $11.64 | $11.69 | $11.55 | $11.57 | $11.57 | 986,870 |
2023-05-22 | $11.47 | $11.64 | $11.44 | $11.64 | $11.64 | 1,809,960 |
2023-05-19 | $11.45 | $11.53 | $11.36 | $11.49 | $11.49 | 1,891,660 |
2023-05-18 | $11.45 | $11.46 | $11.35 | $11.44 | $11.44 | 1,361,250 |
2023-05-17 | $11.45 | $11.45 | $11.31 | $11.41 | $11.41 | 1,181,360 |
2023-05-16 | $11.28 | $11.43 | $11.20 | $11.37 | $11.37 | 2,261,720 |
2023-05-15 | $11.21 | $11.30 | $11.14 | $11.29 | $11.29 | 1,647,760 |
2023-05-12 | $11.16 | $11.32 | $11.15 | $11.20 | $11.20 | 1,229,760 |
2023-05-11 | $11.06 | $11.22 | $11.06 | $11.19 | $11.19 | 996,890 |
2023-05-10 | $11.08 | $11.19 | $11.03 | $11.11 | $11.11 | 1,080,250 |
2023-05-09 | $11.20 | $11.24 | $11.08 | $11.10 | $11.10 | 1,863,720 |
2023-05-08 | $11.11 | $11.28 | $11.11 | $11.23 | $11.23 | 1,880,440 |
2023-05-05 | $11.32 | $11.32 | $11.07 | $11.11 | $11.11 | 2,123,450 |
2023-05-04 | $11.13 | $11.34 | $11.02 | $11.23 | $11.23 | 2,369,300 |
2023-05-03 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
2023-05-02 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
2023-04-28 | $11.10 | $11.19 | $11.04 | $11.13 | $11.13 | 2,561,960 |
2023-04-27 | $11.12 | $11.16 | $11.00 | $11.12 | $11.12 | 1,707,120 |
2023-04-26 | $10.91 | $11.15 | $10.91 | $11.05 | $11.05 | 2,359,110 |
2023-04-25 | $11.27 | $11.30 | $10.82 | $10.95 | $10.95 | 2,889,430 |
2023-04-24 | $11.30 | $11.32 | $11.09 | $11.28 | $11.28 | 2,534,770 |
2023-04-21 | $11.68 | $11.74 | $11.27 | $11.33 | $11.33 | 3,839,530 |
2023-04-20 | $11.75 | $11.82 | $11.61 | $11.64 | $11.64 | 2,024,710 |
2023-04-19 | $11.83 | $11.87 | $11.72 | $11.82 | $11.82 | 2,038,420 |
2023-04-18 | $11.85 | $11.91 | $11.77 | $11.83 | $11.83 | 1,581,740 |
2023-04-17 | $11.80 | $11.88 | $11.76 | $11.81 | $11.81 | 1,694,120 |
2023-04-14 | $11.89 | $11.91 | $11.75 | $11.80 | $11.80 | 1,817,330 |
2023-04-13 | $11.84 | $11.90 | $11.76 | $11.88 | $11.88 | 1,654,830 |
2023-04-12 | $11.88 | $11.92 | $11.78 | $11.83 | $11.83 | 1,460,730 |
2023-04-11 | $11.80 | $11.92 | $11.75 | $11.90 | $11.90 | 1,859,510 |
2023-04-10 | $11.90 | $11.91 | $11.75 | $11.84 | $11.84 | 2,355,930 |
2023-04-07 | $11.81 | $11.95 | $11.75 | $11.88 | $11.88 | 1,862,630 |
2023-04-06 | $11.82 | $11.89 | $11.73 | $11.85 | $11.85 | 1,785,880 |
2023-04-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
2023-04-04 | $12.05 | $12.07 | $11.75 | $11.78 | $11.78 | 2,514,950 |
2023-04-03 | $11.86 | $12.07 | $11.80 | $12.05 | $12.05 | 2,970,740 |
2023-03-31 | $11.78 | $11.85 | $11.73 | $11.80 | $11.80 | 1,618,720 |
2023-03-30 | $11.93 | $11.93 | $11.62 | $11.75 | $11.75 | 2,925,240 |
2023-03-29 | $12.11 | $12.17 | $11.81 | $11.86 | $11.86 | 3,262,940 |
2023-03-28 | $12.27 | $12.27 | $12.08 | $12.11 | $12.11 | 1,883,230 |
2023-03-27 | $12.43 | $12.43 | $12.14 | $12.20 | $12.20 | 3,347,590 |
2023-03-24 | $12.49 | $12.54 | $12.38 | $12.40 | $12.40 | 1,884,140 |
2023-03-23 | $12.57 | $12.57 | $12.34 | $12.43 | $12.43 | 2,011,570 |
2023-03-22 | $12.49 | $12.57 | $12.41 | $12.47 | $12.47 | 1,666,130 |
2023-03-21 | $12.23 | $12.50 | $12.14 | $12.44 | $12.44 | 2,358,130 |
2023-03-20 | $12.16 | $12.30 | $12.14 | $12.15 | $12.15 | 1,865,380 |
2023-03-17 | $12.22 | $12.36 | $12.13 | $12.16 | $12.16 | 1,961,610 |
2023-03-16 | $12.20 | $12.34 | $12.11 | $12.20 | $12.20 | 1,823,380 |
2023-03-15 | $12.11 | $12.34 | $12.00 | $12.25 | $12.25 | 2,348,790 |
2023-03-14 | $12.29 | $12.30 | $11.96 | $12.03 | $12.03 | 3,264,350 |
2023-03-13 | $12.30 | $12.53 | $12.18 | $12.29 | $12.29 | 2,220,040 |
2023-03-10 | $12.41 | $12.45 | $12.28 | $12.31 | $12.31 | 1,853,690 |
2023-03-09 | $12.58 | $12.61 | $12.45 | $12.47 | $12.47 | 1,518,810 |
2023-03-08 | $12.49 | $12.60 | $12.43 | $12.57 | $12.57 | 1,670,730 |
2023-03-07 | $12.86 | $12.86 | $12.48 | $12.50 | $12.50 | 4,443,510 |
2023-03-06 | $13.13 | $13.13 | $12.86 | $12.87 | $12.87 | 3,193,450 |
2023-03-03 | $13.25 | $13.32 | $13.00 | $13.05 | $13.05 | 3,226,240 |
2023-03-02 | $13.30 | $13.37 | $13.23 | $13.25 | $13.25 | 1,961,510 |
2023-03-01 | $13.48 | $13.48 | $13.25 | $13.29 | $13.29 | 3,683,750 |
2023-02-28 | $13.38 | $13.50 | $13.23 | $13.40 | $13.40 | 1,913,040 |
2023-02-27 | $13.49 | $13.55 | $13.27 | $13.35 | $13.35 | 2,698,180 |
2023-02-24 | $13.67 | $13.75 | $13.47 | $13.56 | $13.56 | 1,785,280 |
2023-02-23 | $13.71 | $13.88 | $13.58 | $13.68 | $13.68 | 3,062,500 |
2023-02-22 | $13.55 | $13.72 | $13.41 | $13.71 | $13.71 | 2,806,470 |
2023-02-21 | $13.60 | $13.62 | $13.38 | $13.57 | $13.57 | 3,322,370 |
2023-02-20 | $13.40 | $13.72 | $13.10 | $13.58 | $13.58 | 3,773,780 |
2023-02-17 | $13.57 | $13.72 | $13.33 | $13.40 | $13.40 | 5,398,240 |
2023-02-16 | $13.60 | $13.98 | $13.32 | $13.38 | $13.38 | 12,020,680 |
2023-02-15 | $13.25 | $13.66 | $13.22 | $13.60 | $13.60 | 6,824,230 |
2023-02-14 | $13.10 | $13.34 | $12.96 | $13.31 | $13.31 | 4,621,070 |
2023-02-13 | $12.87 | $13.08 | $12.86 | $13.04 | $13.04 | 3,731,800 |
2023-02-10 | $12.91 | $12.92 | $12.77 | $12.86 | $12.86 | 2,134,760 |
2023-02-09 | $12.72 | $12.87 | $12.71 | $12.85 | $12.85 | 2,676,490 |
2023-02-08 | $12.88 | $12.90 | $12.73 | $12.75 | $12.75 | 1,980,820 |
2023-02-07 | $12.75 | $12.85 | $12.68 | $12.85 | $12.85 | 2,914,030 |
2023-02-06 | $12.70 | $12.78 | $12.61 | $12.71 | $12.71 | 2,077,130 |
2023-02-03 | $12.82 | $12.83 | $12.55 | $12.75 | $12.75 | 2,593,170 |
2023-02-02 | $12.90 | $12.95 | $12.74 | $12.81 | $12.81 | 2,459,340 |
2023-02-01 | $12.59 | $12.97 | $12.44 | $12.82 | $12.82 | 4,746,320 |
2023-01-31 | $12.33 | $12.55 | $12.25 | $12.52 | $12.52 | 5,260,420 |
2023-01-30 | $12.84 | $12.89 | $12.71 | $12.76 | $12.76 | 2,681,690 |
2023-01-20 | $12.69 | $12.78 | $12.60 | $12.71 | $12.71 | 1,389,440 |
2023-01-19 | $12.52 | $12.68 | $12.46 | $12.65 | $12.65 | 1,727,750 |
2023-01-18 | $12.52 | $12.65 | $12.48 | $12.52 | $12.52 | 1,545,590 |
2023-01-17 | $12.61 | $12.70 | $12.51 | $12.52 | $12.52 | 1,779,590 |
2023-01-16 | $12.60 | $12.72 | $12.49 | $12.67 | $12.67 | 2,973,230 |
2023-01-13 | $12.33 | $12.65 | $12.28 | $12.56 | $12.56 | 2,936,960 |
2023-01-12 | $12.37 | $12.41 | $12.25 | $12.33 | $12.33 | 1,415,870 |
2023-01-11 | $12.27 | $12.46 | $12.23 | $12.32 | $12.32 | 2,057,390 |
2023-01-10 | $12.40 | $12.41 | $12.26 | $12.29 | $12.29 | 1,511,880 |
2023-01-09 | $12.36 | $12.41 | $12.28 | $12.37 | $12.37 | 1,374,170 |
2023-01-06 | $12.35 | $12.44 | $12.27 | $12.34 | $12.34 | 2,239,350 |
2023-01-05 | $12.34 | $12.40 | $12.25 | $12.35 | $12.35 | 2,463,660 |
2023-01-04 | $12.18 | $12.42 | $12.18 | $12.34 | $12.34 | 2,581,250 |
2023-01-03 | $12.04 | $12.24 | $12.02 | $12.21 | $12.21 | 2,130,600 |
2023-01-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
2022-12-30 | $12.03 | $12.10 | $12.00 | $12.05 | $12.05 | 1,197,800 |
2022-12-29 | $12.18 | $12.30 | $12.00 | $12.02 | $12.02 | 1,967,140 |
2022-12-28 | $12.23 | $12.43 | $12.05 | $12.29 | $12.29 | 2,263,410 |
2022-12-27 | $12.26 | $12.30 | $12.14 | $12.25 | $12.25 | 1,141,760 |
2022-12-26 | $12.31 | $12.38 | $12.22 | $12.25 | $12.25 | 1,154,070 |
2022-12-23 | $12.18 | $12.34 | $12.11 | $12.22 | $12.22 | 1,383,490 |
2022-12-22 | $12.56 | $12.65 | $12.09 | $12.19 | $12.19 | 2,040,670 |
2022-12-21 | $12.47 | $12.58 | $12.34 | $12.43 | $12.43 | 1,335,560 |
2022-12-20 | $12.45 | $12.61 | $12.38 | $12.49 | $12.49 | 1,547,090 |
2022-12-19 | $12.75 | $13.08 | $12.48 | $12.54 | $12.54 | 2,993,980 |
2022-12-16 | $12.95 | $12.99 | $12.68 | $12.74 | $12.74 | 3,164,800 |
2022-12-15 | $13.25 | $13.39 | $12.91 | $13.01 | $13.01 | 3,708,310 |
2022-12-14 | $13.21 | $13.54 | $13.20 | $13.30 | $13.30 | 1,986,750 |
2022-12-13 | $13.21 | $13.36 | $13.18 | $13.26 | $13.26 | 1,547,640 |
2022-12-12 | $13.42 | $13.44 | $13.21 | $13.21 | $13.21 | 1,765,920 |
2022-12-09 | $13.34 | $13.50 | $13.34 | $13.44 | $13.44 | 2,119,090 |
2022-12-08 | $13.57 | $13.60 | $13.31 | $13.37 | $13.37 | 2,685,320 |
2022-12-07 | $13.54 | $13.66 | $13.36 | $13.59 | $13.59 | 2,349,360 |
2022-12-06 | $13.74 | $13.84 | $13.51 | $13.54 | $13.54 | 2,844,230 |
2022-12-05 | $13.66 | $13.90 | $13.60 | $13.74 | $13.74 | 3,652,350 |
2022-12-01 | $13.60 | $13.70 | $13.45 | $13.52 | $13.52 | 2,533,610 |
2022-11-30 | $13.71 | $13.78 | $13.46 | $13.50 | $13.50 | 2,615,610 |
2022-11-29 | $13.07 | $13.85 | $13.07 | $13.68 | $13.68 | 5,130,730 |
2022-11-28 | $13.25 | $13.25 | $12.88 | $13.03 | $13.03 | 2,918,040 |
2022-11-25 | $13.50 | $13.50 | $13.23 | $13.32 | $13.32 | 2,168,800 |
2022-11-24 | $13.25 | $13.50 | $13.21 | $13.45 | $13.45 | 2,945,030 |
2022-11-23 | $13.35 | $13.40 | $13.05 | $13.20 | $13.20 | 3,268,960 |
2022-11-22 | $13.70 | $13.85 | $13.35 | $13.37 | $13.37 | 3,885,150 |
2022-11-21 | $13.70 | $13.79 | $13.43 | $13.75 | $13.75 | 3,970,910 |
2022-11-18 | $14.04 | $14.13 | $13.70 | $13.70 | $13.70 | 5,821,690 |
2022-11-17 | $14.11 | $14.20 | $13.96 | $14.06 | $14.06 | 4,003,500 |
2022-11-16 | $14.17 | $14.29 | $13.98 | $14.11 | $14.11 | 4,931,580 |
2022-11-15 | $13.89 | $14.19 | $13.80 | $14.15 | $14.15 | 5,620,290 |
2022-11-14 | $14.01 | $14.28 | $13.91 | $13.97 | $13.97 | 5,457,480 |
2022-11-11 | $14.17 | $14.50 | $13.95 | $13.99 | $13.99 | 8,375,050 |
2022-11-10 | $14.01 | $14.33 | $13.90 | $13.93 | $13.93 | 7,180,530 |
2022-11-09 | $13.90 | $14.21 | $13.81 | $14.16 | $14.16 | 7,347,700 |
2022-11-08 | $13.48 | $14.15 | $13.27 | $14.04 | $14.04 | 10,619,540 |
2022-11-07 | $13.48 | $13.55 | $13.29 | $13.50 | $13.50 | 4,380,190 |
2022-11-04 | $13.06 | $13.55 | $13.06 | $13.47 | $13.47 | 7,048,270 |
2022-11-03 | $13.02 | $13.19 | $12.83 | $13.19 | $13.19 | 5,227,040 |
2022-11-02 | $13.07 | $13.27 | $13.01 | $13.14 | $13.14 | 5,649,100 |
2022-11-01 | $12.83 | $13.19 | $12.83 | $13.14 | $13.14 | 5,098,280 |
2022-10-31 | $12.80 | $13.22 | $12.62 | $12.95 | $12.95 | 7,077,930 |
2022-10-28 | $13.48 | $13.74 | $13.18 | $13.45 | $13.45 | 6,349,620 |
2022-10-27 | $13.74 | $13.82 | $13.50 | $13.52 | $13.52 | 6,117,830 |
2022-10-26 | $13.27 | $14.15 | $13.27 | $13.73 | $13.73 | 8,667,250 |
2022-10-25 | $13.80 | $13.94 | $13.15 | $13.33 | $13.33 | 8,510,120 |
2022-10-24 | $14.48 | $14.68 | $13.75 | $13.75 | $13.75 | 10,337,270 |
2022-10-21 | $14.37 | $14.64 | $14.21 | $14.60 | $14.60 | 9,280,510 |
2022-10-20 | $13.86 | $14.84 | $13.55 | $14.58 | $14.58 | 14,664,750 |
2022-10-19 | $14.18 | $14.18 | $13.84 | $13.87 | $13.87 | 9,315,790 |
2022-10-18 | $13.50 | $14.33 | $13.12 | $14.30 | $14.30 | 17,108,260 |
2022-10-17 | $13.42 | $13.67 | $13.28 | $13.50 | $13.50 | 7,604,620 |
2022-10-14 | $13.57 | $13.76 | $13.43 | $13.47 | $13.47 | 9,147,190 |
2022-10-13 | $13.25 | $13.72 | $13.00 | $13.57 | $13.57 | 9,454,950 |
2022-10-12 | $12.85 | $13.47 | $12.37 | $13.45 | $13.45 | 9,650,580 |
2022-10-11 | $13.41 | $13.42 | $12.52 | $12.87 | $12.87 | 9,634,400 |
2022-10-10 | $14.13 | $14.25 | $13.11 | $13.42 | $13.42 | 11,552,310 |
2022-09-30 | $14.90 | $15.30 | $14.34 | $14.40 | $14.40 | 15,502,130 |
2022-09-29 | $14.24 | $15.45 | $14.24 | $15.33 | $15.33 | 21,624,610 |
2022-09-28 | $13.83 | $15.28 | $13.60 | $14.36 | $14.36 | 21,141,540 |
2022-09-27 | $13.71 | $13.90 | $13.41 | $13.90 | $13.90 | 8,512,620 |
2022-09-26 | $13.58 | $14.12 | $13.46 | $13.71 | $13.71 | 10,250,390 |
2022-09-23 | $13.40 | $13.95 | $13.28 | $13.81 | $13.81 | 10,370,470 |
2022-09-22 | $13.32 | $13.68 | $13.12 | $13.40 | $13.40 | 6,618,830 |
2022-09-21 | $13.82 | $13.85 | $13.29 | $13.45 | $13.45 | 9,487,180 |
2022-09-20 | $14.01 | $14.16 | $13.63 | $14.06 | $14.06 | 12,093,990 |
2022-09-19 | $13.45 | $14.15 | $12.86 | $14.15 | $14.15 | 15,703,790 |
2022-09-16 | $13.88 | $14.39 | $13.45 | $13.64 | $13.64 | 16,013,360 |
2022-09-15 | $13.73 | $14.09 | $13.40 | $14.00 | $14.00 | 15,055,210 |
2022-09-14 | $13.50 | $13.83 | $13.39 | $13.59 | $13.59 | 11,989,210 |
2022-09-13 | $13.35 | $13.92 | $13.35 | $13.90 | $13.90 | 19,775,480 |
2022-09-12 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
2022-09-09 | $13.80 | $14.20 | $13.34 | $13.34 | $13.34 | 33,354,610 |
2022-09-08 | $12.26 | $13.53 | $12.20 | $13.53 | $13.53 | 21,769,470 |
2022-09-07 | $12.60 | $12.70 | $12.18 | $12.30 | $12.30 | 19,563,100 |
2022-09-06 | $12.57 | $13.22 | $12.55 | $12.97 | $12.97 | 24,492,590 |
2022-09-05 | $12.32 | $12.45 | $11.99 | $12.02 | $12.02 | 8,380,170 |
2022-09-02 | $12.26 | $12.41 | $12.15 | $12.36 | $12.36 | 1,516,270 |
2022-09-01 | $12.38 | $12.49 | $12.14 | $12.19 | $12.19 | 1,972,430 |
2022-08-31 | $12.47 | $12.55 | $12.18 | $12.40 | $12.40 | 2,662,510 |
2022-08-30 | $12.41 | $12.63 | $12.36 | $12.47 | $12.47 | 1,408,130 |
2022-08-29 | $12.10 | $12.46 | $12.02 | $12.43 | $12.43 | 1,631,840 |
2022-08-26 | $12.40 | $12.51 | $12.24 | $12.27 | $12.27 | 2,014,380 |
2022-08-25 | $12.25 | $12.53 | $12.22 | $12.41 | $12.41 | 2,419,030 |
2022-08-24 | $12.73 | $12.73 | $12.18 | $12.25 | $12.25 | 3,664,670 |
2022-08-23 | $12.76 | $12.76 | $12.49 | $12.65 | $12.65 | 3,092,780 |
2022-08-22 | $12.97 | $12.97 | $12.20 | $12.77 | $12.77 | 6,597,660 |
2022-08-19 | $12.89 | $13.21 | $12.88 | $13.10 | $13.10 | 3,961,290 |
2022-08-18 | $12.83 | $13.00 | $12.68 | $12.93 | $12.93 | 2,642,060 |
2022-08-17 | $12.90 | $12.90 | $12.71 | $12.82 | $12.82 | 1,755,880 |
2022-08-16 | $12.65 | $12.96 | $12.61 | $12.89 | $12.89 | 2,888,200 |
2022-08-15 | $12.61 | $13.05 | $12.51 | $12.65 | $12.65 | 3,067,330 |
2022-08-12 | $12.50 | $13.30 | $12.50 | $12.83 | $12.83 | 4,907,400 |
2022-08-11 | $12.32 | $12.54 | $12.18 | $12.52 | $12.52 | 2,715,740 |
2022-08-10 | $12.07 | $12.35 | $11.86 | $12.16 | $12.16 | 3,062,330 |
2022-08-09 | $12.09 | $12.31 | $11.98 | $12.06 | $12.06 | 2,799,180 |
2022-08-08 | $11.96 | $12.02 | $11.89 | $11.95 | $11.95 | 2,195,900 |
2022-08-05 | $11.78 | $11.97 | $11.74 | $11.93 | $11.93 | 2,489,010 |
2022-08-04 | $11.74 | $11.81 | $11.57 | $11.76 | $11.76 | 2,513,700 |
2022-08-03 | $11.70 | $12.08 | $11.53 | $11.58 | $11.58 | 3,371,880 |
2022-08-02 | $12.52 | $12.58 | $11.50 | $11.77 | $11.77 | 6,333,270 |
2022-08-01 | $12.84 | $12.93 | $12.60 | $12.68 | $12.68 | 2,720,930 |
2022-07-29 | $12.93 | $13.06 | $12.85 | $12.85 | $12.85 | 1,978,720 |
2022-07-28 | $12.95 | $13.14 | $12.94 | $12.96 | $12.96 | 2,639,600 |
2022-07-27 | $12.82 | $12.99 | $12.70 | $12.92 | $12.92 | 2,122,520 |
2022-07-26 | $12.72 | $12.85 | $12.61 | $12.84 | $12.84 | 1,416,820 |
2022-07-25 | $12.89 | $12.97 | $12.70 | $12.72 | $12.72 | 1,698,810 |
2022-07-22 | $12.95 | $13.14 | $12.71 | $12.81 | $12.81 | 2,235,610 |
2022-07-21 | $12.96 | $13.03 | $12.81 | $12.93 | $12.93 | 1,666,990 |
2022-07-20 | $12.97 | $12.99 | $12.83 | $12.93 | $12.93 | 1,732,760 |
2022-07-19 | $12.70 | $12.97 | $12.64 | $12.93 | $12.93 | 2,856,530 |
2022-07-18 | $12.45 | $12.68 | $12.45 | $12.62 | $12.62 | 2,647,160 |
2022-07-15 | $12.57 | $12.68 | $12.30 | $12.35 | $12.35 | 2,780,300 |
2022-07-14 | $12.47 | $12.65 | $12.42 | $12.52 | $12.52 | 1,750,100 |
2022-07-13 | $12.44 | $12.53 | $12.35 | $12.47 | $12.47 | 1,736,290 |
2022-07-12 | $12.66 | $12.77 | $12.40 | $12.41 | $12.41 | 2,516,880 |
2022-07-11 | $12.96 | $13.09 | $12.57 | $12.65 | $12.65 | 2,804,010 |
2022-07-08 | $12.89 | $13.12 | $12.84 | $12.95 | $12.95 | 2,492,760 |
2022-07-07 | $13.11 | $13.19 | $12.84 | $12.92 | $12.92 | 4,296,320 |
2022-07-06 | $13.40 | $13.47 | $13.05 | $13.19 | $13.19 | 3,791,560 |
2022-07-05 | $13.68 | $13.78 | $13.25 | $13.48 | $13.48 | 5,290,330 |
2022-07-04 | $13.36 | $13.45 | $13.28 | $13.38 | $13.38 | 2,582,580 |
2022-07-01 | $13.48 | $13.75 | $13.26 | $13.41 | $13.41 | 3,883,750 |
2022-06-30 | $13.41 | $13.60 | $13.37 | $13.51 | $13.51 | 3,373,140 |
2022-06-29 | $13.73 | $13.80 | $13.43 | $13.51 | $13.51 | 5,029,100 |
2022-06-28 | $13.95 | $13.95 | $13.57 | $13.82 | $13.82 | 7,509,730 |
2022-06-27 | $13.57 | $14.12 | $13.30 | $14.05 | $14.05 | 8,875,160 |
2022-06-24 | $13.35 | $13.61 | $13.35 | $13.50 | $13.50 | 2,719,300 |
2022-06-23 | $13.50 | $13.50 | $13.18 | $13.38 | $13.38 | 2,289,330 |
2022-06-22 | $13.50 | $13.61 | $13.24 | $13.24 | $13.24 | 2,709,040 |
2022-06-21 | $13.55 | $13.76 | $13.33 | $13.56 | $13.56 | 4,480,850 |
2022-06-20 | $13.27 | $13.64 | $13.21 | $13.53 | $13.53 | 5,325,960 |
2022-06-17 | $13.07 | $13.22 | $12.85 | $13.15 | $13.15 | 3,327,130 |
2022-06-16 | $13.04 | $13.38 | $12.98 | $13.17 | $13.17 | 4,357,490 |
2022-06-15 | $12.80 | $13.25 | $12.80 | $12.96 | $12.96 | 5,730,380 |
2022-06-14 | $12.65 | $12.67 | $12.20 | $12.65 | $12.65 | 3,017,310 |
2022-06-13 | $12.60 | $12.77 | $12.51 | $12.68 | $12.68 | 2,473,960 |
2022-06-10 | $12.40 | $12.73 | $12.39 | $12.70 | $12.70 | 2,473,160 |
2022-06-09 | $12.85 | $12.93 | $12.45 | $12.56 | $12.56 | 3,236,350 |
2022-06-08 | $13.12 | $13.19 | $12.75 | $12.90 | $12.90 | 3,769,490 |
2022-06-07 | $12.99 | $13.42 | $12.91 | $13.14 | $13.14 | 5,665,970 |
2022-06-06 | $12.78 | $12.98 | $12.77 | $12.96 | $12.96 | 3,362,850 |
2022-06-02 | $12.80 | $12.85 | $12.59 | $12.79 | $12.79 | 2,639,330 |
2022-06-01 | $12.73 | $12.95 | $12.67 | $12.80 | $12.80 | 4,961,520 |
2022-05-31 | $12.69 | $12.90 | $12.57 | $12.84 | $12.84 | 3,036,710 |
2022-05-30 | $16.44 | $16.68 | $16.30 | $16.64 | $12.69 | 2,783,190 |
2022-05-27 | $16.40 | $17.00 | $16.30 | $16.45 | $12.54 | 4,117,770 |
2022-05-26 | $16.03 | $16.28 | $15.77 | $16.22 | $12.37 | 1,803,570 |
2022-05-25 | $15.88 | $16.15 | $15.67 | $16.07 | $12.25 | 2,076,310 |
2022-05-24 | $16.76 | $16.82 | $15.73 | $15.75 | $12.01 | 3,456,990 |
2022-05-23 | $16.58 | $16.79 | $16.47 | $16.75 | $12.77 | 2,132,250 |
2022-05-20 | $16.42 | $16.47 | $16.23 | $16.45 | $12.54 | 2,291,380 |
2022-05-19 | $16.03 | $16.27 | $15.94 | $16.21 | $12.36 | 2,078,020 |
2022-05-18 | $16.26 | $16.63 | $16.14 | $16.31 | $12.44 | 2,633,580 |
2022-05-17 | $16.40 | $16.47 | $16.11 | $16.23 | $12.37 | 2,695,530 |
2022-05-16 | $16.79 | $16.91 | $16.36 | $16.55 | $12.62 | 3,951,710 |
2022-05-13 | $16.75 | $17.56 | $16.65 | $16.90 | $12.89 | 5,502,220 |
2022-05-12 | $16.03 | $16.58 | $16.01 | $16.49 | $12.57 | 3,869,410 |
2022-05-11 | $16.60 | $17.08 | $16.17 | $16.22 | $12.37 | 6,379,640 |
2022-05-10 | $16.12 | $16.18 | $15.80 | $16.09 | $12.27 | 3,766,250 |
2022-05-09 | $15.71 | $16.26 | $15.65 | $16.03 | $12.22 | 4,426,670 |
2022-05-06 | $15.72 | $15.87 | $15.36 | $15.61 | $11.90 | 5,318,080 |
2022-05-05 | $16.31 | $16.50 | $15.68 | $16.17 | $12.33 | 8,099,250 |
2022-05-04 | $17.05 | $17.05 | $17.05 | $17.05 | $13.00 | 0 |
2022-05-03 | $17.05 | $17.05 | $17.05 | $17.05 | $13.00 | 0 |
2022-04-29 | $15.76 | $17.09 | $15.67 | $17.05 | $13.00 | 4,661,180 |
2022-04-28 | $15.46 | $15.86 | $15.34 | $15.59 | $11.89 | 3,188,670 |
2022-04-27 | $15.24 | $15.80 | $14.81 | $15.77 | $12.02 | 4,520,900 |
2022-04-26 | $16.41 | $16.50 | $15.20 | $15.31 | $11.67 | 7,269,420 |
2022-04-25 | $17.61 | $18.25 | $16.42 | $16.46 | $12.55 | 7,322,010 |
2022-04-22 | $16.69 | $17.91 | $16.39 | $17.38 | $13.25 | 5,333,790 |
2022-04-21 | $17.39 | $17.54 | $16.55 | $16.69 | $12.73 | 3,798,830 |
2022-04-20 | $17.32 | $17.86 | $17.31 | $17.50 | $13.34 | 4,256,830 |
2022-04-19 | $17.86 | $17.96 | $17.12 | $17.31 | $13.20 | 5,745,520 |
2022-04-18 | $18.36 | $18.68 | $17.82 | $17.92 | $13.66 | 4,511,420 |
2022-04-15 | $17.83 | $17.95 | $17.51 | $17.82 | $13.59 | 1,822,470 |
2022-04-14 | $17.75 | $17.98 | $17.57 | $17.87 | $13.63 | 1,803,700 |
2022-04-13 | $17.90 | $17.90 | $17.52 | $17.63 | $13.44 | 1,736,430 |
2022-04-12 | $17.46 | $18.05 | $17.02 | $17.93 | $13.67 | 3,061,280 |
2022-04-11 | $17.93 | $17.93 | $17.34 | $17.45 | $13.31 | 3,120,650 |
2022-04-08 | $18.08 | $18.09 | $17.66 | $17.93 | $13.67 | 2,667,010 |
2022-04-07 | $18.55 | $18.62 | $17.98 | $17.98 | $13.71 | 2,591,530 |
2022-04-06 | $18.39 | $18.88 | $18.23 | $18.51 | $14.11 | 2,930,510 |
2022-04-05 | $18.40 | $18.40 | $18.40 | $18.40 | $14.03 | 0 |
2022-04-04 | $18.40 | $18.40 | $18.40 | $18.40 | $14.03 | 0 |
2022-04-01 | $18.35 | $18.49 | $18.05 | $18.40 | $14.03 | 2,117,390 |
2022-03-31 | $18.44 | $18.77 | $18.20 | $18.47 | $14.08 | 2,480,620 |
2022-03-30 | $17.94 | $18.41 | $17.84 | $18.38 | $14.01 | 2,533,780 |
2022-03-29 | $18.27 | $18.32 | $17.66 | $17.80 | $13.57 | 2,942,690 |
2022-03-28 | $18.25 | $18.54 | $17.90 | $18.11 | $13.81 | 2,564,520 |
2022-03-25 | $18.84 | $19.48 | $18.45 | $18.45 | $14.07 | 3,804,470 |
2022-03-24 | $19.08 | $19.15 | $18.50 | $18.77 | $14.31 | 2,774,400 |
2022-03-23 | $18.86 | $18.98 | $18.56 | $18.87 | $14.39 | 2,304,750 |
2022-03-22 | $18.90 | $19.15 | $18.40 | $18.84 | $14.36 | 2,957,390 |
2022-03-21 | $18.90 | $19.15 | $18.64 | $18.86 | $14.38 | 3,232,590 |
2022-03-18 | $18.57 | $19.10 | $18.50 | $18.85 | $14.37 | 3,012,500 |
2022-03-17 | $18.81 | $18.96 | $18.33 | $18.53 | $14.13 | 3,412,470 |
2022-03-16 | $18.10 | $18.43 | $17.40 | $18.22 | $13.89 | 4,067,410 |
2022-03-15 | $18.85 | $19.08 | $17.62 | $17.74 | $13.53 | 5,508,260 |
2022-03-14 | $19.81 | $19.99 | $19.00 | $19.11 | $14.57 | 3,935,780 |
2022-03-11 | $19.57 | $20.34 | $19.41 | $20.14 | $15.36 | 3,594,080 |
2022-03-10 | $20.45 | $20.55 | $20.00 | $20.05 | $15.29 | 3,689,970 |
2022-03-09 | $20.60 | $20.92 | $19.06 | $19.76 | $15.07 | 4,522,120 |
2022-03-08 | $21.51 | $21.75 | $20.57 | $20.63 | $15.73 | 4,129,060 |
2022-03-07 | $22.00 | $22.13 | $21.43 | $21.61 | $16.48 | 4,183,500 |
2022-03-04 | $22.50 | $22.79 | $21.90 | $22.06 | $16.82 | 4,313,580 |
2022-03-03 | $23.10 | $23.11 | $22.65 | $22.70 | $17.31 | 2,638,670 |
2022-03-02 | $23.23 | $23.30 | $22.65 | $23.00 | $17.54 | 3,489,590 |
2022-03-01 | $23.00 | $23.30 | $22.66 | $22.97 | $17.51 | 5,029,150 |
2022-02-28 | $22.84 | $22.97 | $22.15 | $22.91 | $17.47 | 4,624,840 |
2022-02-25 | $23.07 | $23.20 | $22.67 | $22.76 | $17.35 | 5,923,220 |
2022-02-24 | $23.50 | $24.18 | $22.60 | $22.74 | $17.34 | 9,452,120 |
2022-02-23 | $23.90 | $23.98 | $22.93 | $23.54 | $17.95 | 10,840,280 |
2022-02-22 | $23.87 | $25.36 | $23.43 | $23.50 | $17.92 | 18,815,820 |
2022-02-21 | $22.71 | $23.67 | $22.23 | $23.67 | $18.05 | 7,400,190 |
2022-02-18 | $21.08 | $21.72 | $20.82 | $21.52 | $16.41 | 3,070,880 |
2022-02-17 | $21.50 | $21.50 | $21.07 | $21.17 | $16.14 | 3,245,550 |
2022-02-16 | $21.03 | $21.93 | $20.90 | $21.58 | $16.45 | 4,932,430 |
2022-02-15 | $20.86 | $21.11 | $20.60 | $20.87 | $15.91 | 3,270,940 |
2022-02-14 | $20.23 | $21.36 | $20.18 | $20.79 | $15.85 | 6,680,460 |
2022-02-11 | $21.50 | $21.85 | $20.34 | $20.37 | $15.53 | 8,011,890 |
2022-02-10 | $22.31 | $22.32 | $21.28 | $21.52 | $16.41 | 8,602,680 |
2022-02-09 | $22.78 | $23.35 | $21.93 | $22.38 | $17.06 | 10,684,090 |
2022-02-08 | $24.60 | $24.60 | $22.35 | $22.78 | $17.37 | 14,021,450 |
2022-02-07 | $24.10 | $24.10 | $23.19 | $24.10 | $18.38 | 4,704,020 |
2022-02-04 | $21.91 | $21.91 | $21.91 | $21.91 | $16.71 | 0 |
2022-02-03 | $21.91 | $21.91 | $21.91 | $21.91 | $16.71 | 0 |
2022-02-02 | $21.91 | $21.91 | $21.91 | $21.91 | $16.71 | 0 |
2022-02-01 | $21.91 | $21.91 | $21.91 | $21.91 | $16.71 | 0 |
2022-01-28 | $21.54 | $22.40 | $21.01 | $21.91 | $16.71 | 2,978,150 |
2022-01-27 | $21.67 | $21.95 | $21.07 | $21.11 | $16.10 | 2,778,240 |
2022-01-26 | $21.66 | $22.49 | $21.35 | $21.70 | $16.55 | 2,296,780 |
2022-01-25 | $22.22 | $22.53 | $21.58 | $21.62 | $16.48 | 2,765,620 |
2022-01-24 | $22.23 | $22.68 | $21.87 | $22.30 | $17.00 | 2,903,620 |
2022-01-21 | $22.61 | $22.98 | $21.98 | $22.09 | $16.84 | 2,939,390 |
2022-01-20 | $23.20 | $23.72 | $22.20 | $22.49 | $17.15 | 4,650,150 |
2022-01-19 | $23.80 | $24.00 | $22.83 | $23.03 | $17.56 | 5,440,210 |
2022-01-18 | $24.30 | $24.55 | $23.70 | $23.85 | $18.18 | 2,571,530 |
2022-01-17 | $24.22 | $24.78 | $24.03 | $24.17 | $18.43 | 2,611,630 |
2022-01-14 | $24.36 | $24.88 | $24.20 | $24.32 | $18.54 | 2,505,170 |
2022-01-13 | $25.60 | $25.86 | $24.40 | $24.45 | $18.64 | 3,004,660 |
2022-01-12 | $24.49 | $25.57 | $24.32 | $25.44 | $19.40 | 3,277,760 |
2022-01-11 | $25.14 | $25.34 | $24.41 | $24.62 | $18.77 | 2,926,130 |
2022-01-10 | $24.78 | $25.36 | $24.12 | $25.10 | $19.14 | 3,024,890 |
2022-01-07 | $25.81 | $26.59 | $24.79 | $25.01 | $19.07 | 4,609,270 |
2022-01-06 | $24.80 | $26.30 | $24.70 | $25.80 | $19.67 | 6,410,800 |
2022-01-05 | $26.25 | $26.29 | $25.01 | $25.14 | $19.17 | 3,996,390 |
2022-01-04 | $25.69 | $26.54 | $25.47 | $26.31 | $20.06 | 3,855,910 |
2022-01-03 | $25.86 | $25.86 | $25.86 | $25.86 | $19.72 | 0 |
2021-12-31 | $25.85 | $25.95 | $25.35 | $25.86 | $19.72 | 3,918,200 |
2021-12-30 | $25.62 | $26.02 | $25.15 | $25.85 | $19.71 | 3,493,550 |
2021-12-29 | $26.22 | $26.23 | $24.01 | $25.47 | $19.42 | 4,940,460 |
2021-12-28 | $25.29 | $26.40 | $25.21 | $26.20 | $19.98 | 2,622,940 |
2021-12-27 | $25.64 | $25.64 | $25.00 | $25.29 | $19.28 | 1,666,400 |
2021-12-24 | $26.04 | $26.11 | $25.28 | $25.43 | $19.39 | 1,623,670 |
2021-12-23 | $26.95 | $26.95 | $25.70 | $25.90 | $19.75 | 2,881,420 |
2021-12-22 | $26.38 | $26.38 | $25.90 | $26.31 | $20.06 | 1,653,060 |
2021-12-21 | $25.51 | $26.55 | $25.40 | $26.24 | $20.01 | 3,050,620 |
2021-12-20 | $25.10 | $25.96 | $25.10 | $25.45 | $19.40 | 2,628,280 |
2021-12-17 | $26.10 | $26.31 | $25.26 | $25.36 | $19.34 | 3,295,870 |
2021-12-16 | $26.34 | $27.39 | $26.00 | $26.06 | $19.87 | 3,553,510 |
2021-12-15 | $27.01 | $27.30 | $26.60 | $26.63 | $20.30 | 2,568,050 |
2021-12-14 | $26.64 | $27.72 | $26.44 | $27.00 | $20.59 | 3,644,750 |
2021-12-13 | $27.08 | $27.16 | $26.41 | $26.61 | $20.29 | 2,259,060 |
2021-12-10 | $26.60 | $26.74 | $26.20 | $26.72 | $20.37 | 2,203,120 |
2021-12-09 | $26.12 | $26.99 | $26.12 | $26.64 | $20.31 | 4,072,260 |
2021-12-08 | $26.03 | $26.20 | $25.05 | $26.05 | $19.86 | 5,005,490 |
2021-12-07 | $26.34 | $26.84 | $25.32 | $25.52 | $19.46 | 5,347,280 |
2021-12-06 | $26.85 | $27.06 | $25.51 | $26.03 | $19.85 | 6,400,060 |
2021-12-03 | $26.88 | $26.88 | $26.88 | $26.88 | $20.50 | 2,752,250 |
2021-12-02 | $27.03 | $27.03 | $27.03 | $27.03 | $20.61 | 2,039,580 |
2021-12-01 | $28.38 | $28.38 | $26.70 | $27.45 | $20.93 | 3,278,080 |
2021-11-30 | $27.28 | $28.22 | $27.20 | $27.89 | $21.27 | 3,665,830 |
2021-11-29 | $26.98 | $27.50 | $26.80 | $27.18 | $20.72 | 4,337,630 |
2021-11-26 | $27.68 | $28.16 | $27.38 | $27.64 | $21.07 | 2,393,540 |
2021-11-25 | $28.31 | $28.50 | $27.28 | $27.61 | $21.05 | 2,494,200 |
2021-11-24 | $27.61 | $28.68 | $27.61 | $28.10 | $21.43 | 3,073,540 |
2021-11-23 | $28.87 | $29.18 | $27.45 | $28.04 | $21.38 | 5,240,710 |
2021-11-22 | $29.47 | $30.57 | $28.71 | $29.19 | $22.26 | 4,463,750 |
2021-11-19 | $29.50 | $30.31 | $28.28 | $29.15 | $22.23 | 6,333,600 |
2021-11-18 | $30.02 | $30.50 | $28.80 | $29.02 | $22.13 | 3,798,840 |
2021-11-17 | $29.84 | $30.50 | $29.70 | $30.25 | $23.06 | 3,391,270 |
2021-11-16 | $29.82 | $31.66 | $29.68 | $30.26 | $23.07 | 7,209,470 |
2021-11-15 | $29.29 | $30.43 | $28.81 | $29.86 | $22.77 | 4,028,750 |
2021-11-12 | $29.61 | $29.61 | $28.55 | $29.19 | $22.26 | 3,564,190 |
2021-11-11 | $28.15 | $29.28 | $28.01 | $28.94 | $22.07 | 3,116,260 |
2021-11-10 | $28.13 | $28.65 | $27.55 | $28.16 | $21.47 | 4,449,310 |
2021-11-09 | $27.76 | $28.66 | $27.00 | $27.93 | $21.30 | 8,185,110 |
2021-11-08 | $29.99 | $30.29 | $27.90 | $27.99 | $21.34 | 10,318,360 |
2021-11-05 | $30.30 | $30.30 | $30.30 | $30.30 | $23.10 | 2,661,350 |
2021-11-04 | $30.74 | $30.74 | $29.96 | $30.30 | $23.10 | 2,390,080 |
2021-11-03 | $30.30 | $30.94 | $29.88 | $30.28 | $23.09 | 3,434,240 |
2021-11-02 | $31.93 | $32.20 | $29.00 | $30.13 | $22.97 | 6,353,140 |
2021-11-01 | $30.27 | $32.00 | $29.43 | $31.71 | $24.18 | 5,247,060 |
2021-10-29 | $29.63 | $30.38 | $29.34 | $30.20 | $23.03 | 4,980,190 |
2021-10-28 | $31.22 | $31.83 | $29.54 | $29.67 | $22.62 | 7,598,420 |
2021-10-27 | $30.90 | $31.67 | $29.73 | $31.66 | $24.14 | 6,926,620 |
2021-10-26 | $34.52 | $34.55 | $31.05 | $31.20 | $23.79 | 11,394,450 |
2021-10-25 | $32.87 | $34.87 | $32.40 | $34.50 | $26.31 | 7,771,340 |
2021-10-22 | $33.72 | $33.88 | $31.86 | $32.99 | $25.15 | 8,046,920 |
2021-10-21 | $30.50 | $32.57 | $29.88 | $32.57 | $24.83 | 5,687,820 |
2021-10-20 | $29.93 | $30.92 | $29.20 | $29.61 | $22.58 | 3,310,060 |
2021-10-19 | $28.38 | $30.10 | $28.06 | $29.59 | $22.56 | 3,204,280 |
2021-10-18 | $28.70 | $28.70 | $27.57 | $28.40 | $21.65 | 1,824,340 |
2021-10-15 | $27.96 | $29.07 | $27.91 | $28.25 | $21.54 | 1,937,600 |
2021-10-14 | $28.55 | $28.95 | $27.80 | $28.00 | $21.35 | 2,522,680 |
2021-10-13 | $28.58 | $29.17 | $27.84 | $28.80 | $21.96 | 2,587,370 |
2021-10-12 | $28.70 | $29.10 | $27.92 | $28.30 | $21.58 | 2,880,260 |
2021-10-11 | $28.96 | $30.27 | $28.51 | $28.73 | $21.91 | 3,721,930 |
2021-10-08 | $27.18 | $29.45 | $27.13 | $28.97 | $22.09 | 5,379,170 |
2021-10-07 | $27.06 | $27.06 | $27.06 | $27.06 | $20.63 | 0 |
2021-10-06 | $27.06 | $27.06 | $27.06 | $27.06 | $20.63 | 0 |
2021-09-30 | $27.22 | $27.40 | $26.44 | $27.06 | $20.63 | 2,248,320 |
2021-09-29 | $26.63 | $27.19 | $26.30 | $26.48 | $20.19 | 2,763,670 |
2021-09-28 | $26.80 | $27.80 | $26.61 | $26.81 | $20.44 | 3,125,670 |
2021-09-27 | $27.54 | $28.12 | $26.16 | $26.76 | $20.40 | 5,584,680 |
2021-09-24 | $26.10 | $27.27 | $25.74 | $26.76 | $20.40 | 3,556,100 |
2021-09-23 | $25.45 | $26.76 | $25.45 | $26.00 | $19.82 | 4,487,270 |
2021-09-22 | $24.85 | $25.48 | $24.60 | $25.37 | $19.34 | 3,338,290 |
2021-09-21 | $25.63 | $25.63 | $25.63 | $25.63 | $19.54 | 0 |
2021-09-20 | $25.63 | $25.63 | $25.63 | $25.63 | $19.54 | 0 |
2021-09-17 | $25.64 | $25.64 | $24.99 | $25.63 | $19.54 | 3,281,750 |
2021-09-16 | $24.04 | $25.99 | $23.80 | $25.48 | $19.43 | 5,946,300 |
2021-09-15 | $24.20 | $24.43 | $23.32 | $24.04 | $18.33 | 4,046,300 |
2021-09-14 | $24.07 | $24.57 | $23.63 | $23.96 | $18.27 | 4,010,250 |
2021-09-13 | $23.38 | $24.20 | $23.23 | $23.84 | $18.18 | 3,315,840 |
2021-09-10 | $23.68 | $24.23 | $22.88 | $23.70 | $18.07 | 6,116,100 |
2021-09-09 | $22.51 | $23.84 | $22.33 | $23.30 | $17.77 | 8,287,520 |
2021-09-08 | $21.08 | $22.68 | $20.79 | $22.41 | $17.09 | 8,555,660 |
2021-09-07 | $19.30 | $21.10 | $19.09 | $21.10 | $16.09 | 9,021,720 |
2021-09-06 | $18.60 | $19.45 | $18.59 | $19.18 | $14.62 | 2,454,200 |
2021-09-03 | $18.36 | $18.79 | $18.24 | $18.67 | $14.24 | 1,242,480 |
2021-09-02 | $18.62 | $18.62 | $18.25 | $18.36 | $14.00 | 1,074,800 |
2021-09-01 | $18.28 | $18.47 | $18.20 | $18.44 | $14.06 | 1,208,840 |
2021-08-31 | $18.50 | $18.75 | $18.32 | $18.33 | $13.98 | 1,035,570 |
2021-08-30 | $18.70 | $18.95 | $18.38 | $18.57 | $14.16 | 1,730,260 |
2021-08-27 | $18.31 | $18.85 | $18.11 | $18.70 | $14.26 | 1,718,360 |
2021-08-26 | $18.15 | $18.64 | $18.08 | $18.47 | $14.08 | 1,931,920 |
2021-08-25 | $18.31 | $18.31 | $17.96 | $18.19 | $13.87 | 1,261,250 |
2021-08-24 | $18.15 | $18.59 | $18.14 | $18.17 | $13.85 | 1,683,800 |
2021-08-23 | $18.78 | $19.02 | $18.20 | $18.20 | $13.88 | 5,302,250 |
2021-08-20 | $18.35 | $19.49 | $18.30 | $18.73 | $14.28 | 7,770,930 |
2021-08-19 | $17.81 | $18.10 | $17.61 | $17.72 | $13.51 | 886,130 |
2021-08-18 | $18.20 | $18.20 | $17.75 | $17.90 | $13.65 | 910,350 |
2021-08-17 | $18.20 | $18.30 | $17.92 | $17.99 | $13.72 | 1,431,770 |
2021-08-16 | $18.24 | $18.39 | $18.13 | $18.22 | $13.89 | 1,409,910 |
2021-08-13 | $18.21 | $18.33 | $18.13 | $18.24 | $13.91 | 1,015,700 |
2021-08-12 | $18.16 | $18.50 | $18.05 | $18.13 | $13.82 | 914,120 |
2021-08-11 | $18.07 | $18.42 | $18.07 | $18.16 | $13.85 | 956,770 |
2021-08-10 | $17.78 | $18.43 | $17.71 | $18.26 | $13.92 | 2,042,260 |
2021-08-09 | $17.15 | $18.07 | $17.02 | $17.90 | $13.65 | 1,836,050 |
2021-08-06 | $17.17 | $17.26 | $16.93 | $17.16 | $13.08 | 792,070 |
2021-08-05 | $17.45 | $17.59 | $17.20 | $17.21 | $13.12 | 946,850 |
2021-08-04 | $17.61 | $17.80 | $17.47 | $17.49 | $13.34 | 623,430 |
2021-08-03 | $17.41 | $17.87 | $17.39 | $17.61 | $13.43 | 989,330 |
2021-08-02 | $16.80 | $17.53 | $16.77 | $17.46 | $13.31 | 1,039,470 |
2021-07-30 | $16.71 | $17.08 | $16.61 | $16.99 | $12.95 | 542,060 |
2021-07-29 | $16.66 | $16.98 | $16.65 | $16.76 | $12.78 | 1,105,920 |
2021-07-28 | $16.83 | $16.95 | $16.58 | $16.59 | $12.65 | 1,087,000 |
2021-07-27 | $16.89 | $17.27 | $16.85 | $16.92 | $12.90 | 1,052,300 |
2021-07-26 | $17.48 | $17.49 | $16.85 | $16.99 | $12.95 | 1,266,900 |
2021-07-23 | $17.66 | $17.66 | $17.42 | $17.48 | $13.33 | 1,054,450 |
2021-07-22 | $17.69 | $17.95 | $17.46 | $17.73 | $13.52 | 1,107,020 |
2021-07-21 | $18.08 | $18.08 | $17.68 | $17.69 | $13.49 | 722,520 |
2021-07-20 | $17.79 | $18.11 | $17.55 | $17.88 | $13.63 | 665,500 |
2021-07-19 | $17.75 | $17.83 | $17.32 | $17.79 | $13.56 | 737,100 |
2021-07-16 | $17.85 | $17.98 | $17.61 | $17.65 | $13.46 | 675,120 |
2021-07-15 | $17.74 | $17.79 | $17.50 | $17.77 | $13.55 | 722,080 |
2021-07-14 | $18.00 | $18.02 | $17.72 | $17.80 | $13.57 | 624,060 |
2021-07-13 | $18.03 | $18.03 | $17.79 | $17.96 | $13.69 | 725,400 |
2021-07-12 | $18.08 | $18.24 | $17.93 | $18.03 | $13.75 | 1,140,610 |
2021-07-09 | $18.06 | $18.23 | $17.92 | $18.08 | $13.79 | 1,015,110 |
2021-07-08 | $18.20 | $18.30 | $17.89 | $18.00 | $13.72 | 1,347,670 |
2021-07-07 | $17.44 | $18.35 | $17.33 | $18.16 | $13.85 | 2,329,220 |
2021-07-06 | $17.80 | $17.83 | $17.32 | $17.54 | $13.37 | 1,133,560 |
2021-07-05 | $17.74 | $17.93 | $17.68 | $17.80 | $13.57 | 897,380 |
2021-07-02 | $17.85 | $17.97 | $17.63 | $17.75 | $13.53 | 1,042,290 |
2021-07-01 | $18.04 | $18.04 | $17.72 | $17.81 | $13.58 | 899,620 |
2021-06-30 | $18.10 | $18.11 | $17.77 | $17.95 | $13.69 | 1,466,780 |
2021-06-29 | $18.05 | $18.19 | $17.96 | $18.07 | $13.78 | 1,447,510 |
2021-06-28 | $18.43 | $18.47 | $17.94 | $18.00 | $13.72 | 2,772,030 |
2021-06-25 | $18.77 | $18.82 | $18.29 | $18.36 | $14.00 | 2,447,490 |
2021-06-24 | $19.29 | $19.29 | $18.63 | $18.77 | $14.31 | 1,759,160 |
2021-06-23 | $19.32 | $19.58 | $18.92 | $19.00 | $14.49 | 2,488,390 |
2021-06-22 | $18.83 | $19.48 | $18.76 | $19.23 | $14.66 | 2,592,210 |
2021-06-21 | $18.48 | $18.68 | $18.31 | $18.56 | $14.15 | 843,960 |
2021-06-18 | $18.40 | $18.63 | $18.24 | $18.48 | $14.09 | 842,500 |
2021-06-17 | $18.65 | $18.65 | $18.20 | $18.33 | $13.98 | 1,023,920 |
2021-06-16 | $18.45 | $18.76 | $18.29 | $18.34 | $13.98 | 1,049,930 |
2021-06-15 | $19.25 | $19.25 | $18.44 | $18.50 | $14.11 | 1,450,080 |
2021-06-14 | $19.12 | $19.12 | $19.12 | $19.12 | $14.58 | 0 |
2021-06-11 | $19.53 | $19.53 | $19.05 | $19.12 | $14.58 | 875,790 |
2021-06-10 | $19.85 | $19.85 | $19.31 | $19.39 | $14.78 | 1,076,220 |
2021-06-09 | $19.55 | $20.04 | $19.37 | $19.60 | $14.94 | 1,204,210 |
2021-06-08 | $19.53 | $19.68 | $19.27 | $19.45 | $14.83 | 1,382,640 |
2021-06-07 | $19.70 | $20.35 | $19.40 | $19.71 | $15.03 | 958,330 |
2021-06-04 | $27.10 | $27.30 | $26.68 | $27.14 | $15.04 | 1,380,660 |
2021-06-03 | $26.29 | $27.10 | $26.28 | $26.88 | $14.90 | 1,519,870 |
2021-06-02 | $26.18 | $26.40 | $25.92 | $26.21 | $14.53 | 660,780 |
2021-06-01 | $26.32 | $26.67 | $26.05 | $26.19 | $14.52 | 1,136,430 |
2021-05-31 | $26.83 | $26.85 | $26.20 | $26.26 | $14.56 | 861,230 |
2021-05-28 | $26.30 | $26.99 | $26.30 | $26.50 | $14.69 | 1,284,170 |
2021-05-27 | $26.24 | $26.42 | $26.07 | $26.19 | $14.52 | 481,710 |
2021-05-26 | $26.00 | $26.37 | $25.98 | $26.17 | $14.51 | 772,100 |
2021-05-25 | $25.99 | $26.30 | $25.83 | $26.04 | $14.44 | 689,140 |
2021-05-24 | $25.81 | $26.04 | $25.61 | $25.99 | $14.41 | 588,810 |
2021-05-21 | $25.83 | $26.59 | $25.55 | $26.01 | $14.42 | 987,510 |
2021-05-20 | $25.51 | $25.98 | $25.51 | $25.83 | $14.32 | 856,410 |
2021-05-19 | $25.40 | $25.61 | $25.10 | $25.59 | $14.19 | 533,750 |
2021-05-18 | $25.57 | $25.86 | $25.00 | $25.37 | $14.06 | 809,080 |
2021-05-17 | $26.00 | $26.13 | $25.50 | $25.57 | $14.17 | 1,065,210 |
2021-05-14 | $25.70 | $26.25 | $25.61 | $26.14 | $14.49 | 721,340 |
2021-05-13 | $25.23 | $25.83 | $25.23 | $25.71 | $14.25 | 643,810 |
2021-05-12 | $25.21 | $25.53 | $25.21 | $25.40 | $14.08 | 462,750 |
2021-05-11 | $24.99 | $25.50 | $24.70 | $25.42 | $14.09 | 663,620 |
2021-05-10 | $25.39 | $25.39 | $24.66 | $25.01 | $13.86 | 797,220 |
2021-05-07 | $24.96 | $25.45 | $24.85 | $25.41 | $14.09 | 1,482,300 |
2021-05-06 | $24.96 | $25.29 | $24.79 | $25.00 | $13.86 | 1,353,930 |
2021-05-05 | $24.95 | $24.95 | $24.95 | $24.95 | $13.83 | 0 |
2021-05-04 | $24.95 | $24.95 | $24.95 | $24.95 | $13.83 | 0 |
2021-04-30 | $26.29 | $26.83 | $24.85 | $24.95 | $13.83 | 3,398,150 |
2021-04-29 | $27.15 | $27.99 | $26.98 | $27.46 | $15.22 | 843,150 |
2021-04-28 | $27.41 | $27.41 | $26.86 | $26.99 | $14.96 | 846,490 |
2021-04-27 | $27.43 | $27.44 | $27.06 | $27.40 | $15.19 | 560,840 |
2021-04-26 | $27.55 | $27.55 | $27.10 | $27.25 | $15.11 | 893,700 |
2021-04-23 | $28.07 | $28.28 | $27.31 | $27.34 | $15.16 | 924,400 |
2021-04-22 | $28.35 | $28.70 | $27.95 | $28.05 | $15.55 | 1,232,790 |
2021-04-21 | $28.06 | $28.92 | $28.01 | $28.35 | $15.72 | 1,692,360 |
2021-04-20 | $27.60 | $28.60 | $26.91 | $28.31 | $15.69 | 2,150,510 |
2021-04-19 | $27.54 | $27.97 | $27.37 | $27.82 | $15.42 | 880,430 |
2021-04-16 | $27.45 | $27.67 | $27.21 | $27.56 | $15.28 | 816,170 |
2021-04-15 | $27.20 | $27.60 | $26.41 | $27.50 | $15.24 | 1,753,480 |
2021-04-14 | $27.20 | $27.34 | $26.88 | $27.21 | $15.08 | 560,660 |
2021-04-13 | $26.85 | $27.40 | $26.85 | $27.02 | $14.98 | 872,030 |
2021-04-12 | $28.15 | $28.15 | $26.87 | $27.05 | $15.00 | 1,549,470 |
2021-04-09 | $27.66 | $28.04 | $27.57 | $27.71 | $15.36 | 923,170 |
2021-04-08 | $28.20 | $28.40 | $27.55 | $27.89 | $15.46 | 1,497,130 |
2021-04-07 | $28.35 | $28.78 | $27.71 | $27.90 | $15.47 | 1,741,210 |
2021-04-06 | $28.20 | $28.88 | $28.10 | $28.20 | $15.63 | 1,578,590 |
2021-04-05 | $28.05 | $28.05 | $28.05 | $28.05 | $15.55 | 0 |
2021-04-02 | $28.36 | $28.76 | $27.99 | $28.05 | $15.55 | 1,927,290 |
2021-04-01 | $29.00 | $29.00 | $28.13 | $28.28 | $15.68 | 3,489,490 |
2021-03-31 | $26.35 | $29.15 | $26.16 | $29.15 | $16.16 | 8,213,690 |
2021-03-30 | $25.87 | $27.50 | $25.70 | $26.50 | $14.69 | 2,247,910 |
2021-03-29 | $25.81 | $26.03 | $25.50 | $25.64 | $14.21 | 613,740 |
2021-03-26 | $25.80 | $26.06 | $25.58 | $25.81 | $14.31 | 768,700 |
2021-03-25 | $26.07 | $26.30 | $25.77 | $25.78 | $14.29 | 764,390 |
2021-03-24 | $26.89 | $27.12 | $26.10 | $26.25 | $14.55 | 731,980 |
2021-03-23 | $27.25 | $27.45 | $26.65 | $26.88 | $14.90 | 834,690 |
2021-03-22 | $26.06 | $27.37 | $26.05 | $27.15 | $15.05 | 1,784,910 |
2021-03-19 | $25.96 | $26.35 | $25.82 | $26.10 | $14.47 | 731,850 |
2021-03-18 | $25.69 | $26.24 | $25.43 | $26.00 | $14.41 | 805,770 |
2021-03-17 | $25.25 | $25.73 | $25.21 | $25.57 | $14.17 | 524,290 |
2021-03-16 | $25.30 | $25.45 | $25.01 | $25.37 | $14.06 | 729,500 |
2021-03-15 | $26.04 | $26.18 | $25.23 | $25.28 | $14.01 | 931,910 |
2021-03-12 | $25.94 | $26.48 | $25.78 | $25.78 | $14.29 | 704,560 |
2021-03-11 | $25.75 | $25.86 | $25.48 | $25.73 | $14.26 | 636,680 |
2021-03-10 | $25.81 | $26.00 | $25.36 | $25.75 | $14.27 | 795,970 |
2021-03-09 | $26.65 | $26.87 | $25.70 | $25.74 | $14.27 | 1,252,240 |
2021-03-08 | $26.18 | $27.55 | $25.60 | $26.71 | $14.81 | 1,993,630 |
2021-03-05 | $26.30 | $26.54 | $25.80 | $26.12 | $14.48 | 1,184,170 |
2021-03-04 | $26.69 | $27.06 | $26.43 | $26.50 | $14.69 | 1,134,140 |
2021-03-03 | $26.40 | $27.19 | $26.40 | $26.69 | $14.80 | 1,489,150 |
2021-03-02 | $26.25 | $27.13 | $26.18 | $26.40 | $14.63 | 1,475,460 |
2021-03-01 | $25.35 | $26.19 | $25.35 | $26.18 | $14.51 | 659,760 |
2021-02-26 | $25.88 | $26.27 | $25.60 | $25.66 | $14.22 | 694,090 |
2021-02-25 | $26.98 | $27.30 | $25.91 | $25.96 | $14.39 | 1,503,320 |
2021-02-24 | $27.24 | $28.07 | $26.91 | $26.98 | $14.96 | 2,244,410 |
2021-02-23 | $27.00 | $27.47 | $26.40 | $27.25 | $15.11 | 1,627,860 |
2021-02-22 | $27.12 | $27.30 | $26.45 | $26.88 | $14.90 | 2,068,030 |
2021-02-19 | $27.14 | $27.26 | $26.70 | $27.10 | $15.02 | 1,231,820 |
2021-02-18 | $26.17 | $27.15 | $25.84 | $27.13 | $15.04 | 1,546,060 |
2021-02-17 | $26.13 | $26.13 | $26.13 | $26.13 | $14.49 | 0 |
2021-02-16 | $26.13 | $26.13 | $26.13 | $26.13 | $14.49 | 0 |
2021-02-15 | $26.13 | $26.13 | $26.13 | $26.13 | $14.49 | 0 |
2021-02-12 | $26.13 | $26.13 | $26.13 | $26.13 | $14.49 | 0 |
2021-02-11 | $26.13 | $26.13 | $26.13 | $26.13 | $14.49 | 0 |
2021-02-10 | $26.65 | $26.66 | $26.04 | $26.13 | $14.49 | 1,046,110 |
2021-02-09 | $26.25 | $27.19 | $26.10 | $26.67 | $14.78 | 1,417,300 |
2021-02-08 | $26.45 | $26.75 | $25.50 | $26.67 | $14.78 | 1,762,160 |
2021-02-05 | $25.99 | $26.88 | $25.80 | $26.26 | $14.56 | 2,005,190 |
2021-02-04 | $25.80 | $26.48 | $25.44 | $25.92 | $14.37 | 1,846,590 |
2021-02-03 | $25.60 | $26.40 | $24.85 | $26.00 | $14.41 | 2,146,160 |
2021-02-02 | $24.60 | $25.39 | $24.39 | $25.27 | $14.01 | 987,850 |
2021-02-01 | $24.01 | $24.50 | $23.61 | $24.38 | $13.51 | 621,800 |
2021-01-29 | $24.66 | $25.10 | $23.96 | $24.01 | $13.31 | 840,320 |
2021-01-28 | $24.13 | $25.80 | $24.13 | $24.85 | $13.78 | 1,243,430 |
2021-01-27 | $24.35 | $25.10 | $24.33 | $24.59 | $13.63 | 753,560 |
2021-01-26 | $24.40 | $25.07 | $24.18 | $24.37 | $13.51 | 671,450 |
2021-01-25 | $24.80 | $24.80 | $24.16 | $24.40 | $13.53 | 1,168,220 |
2021-01-22 | $25.27 | $25.27 | $24.74 | $24.82 | $13.76 | 544,890 |
2021-01-21 | $25.02 | $25.70 | $24.90 | $25.30 | $14.02 | 724,960 |
2021-01-20 | $25.16 | $25.52 | $24.93 | $25.02 | $13.87 | 640,930 |
2021-01-19 | $25.39 | $25.73 | $25.20 | $25.40 | $14.08 | 863,960 |
2021-01-18 | $25.60 | $25.97 | $25.22 | $25.59 | $14.19 | 1,198,280 |
2021-01-15 | $23.80 | $25.73 | $23.80 | $25.53 | $14.15 | 1,592,910 |
2021-01-14 | $23.08 | $24.12 | $22.95 | $23.80 | $13.19 | 938,210 |
2021-01-13 | $23.46 | $23.51 | $22.84 | $23.09 | $12.80 | 739,320 |
2021-01-12 | $23.00 | $23.56 | $22.84 | $23.39 | $12.97 | 663,520 |
2021-01-11 | $24.15 | $24.20 | $23.13 | $23.17 | $12.84 | 1,079,640 |
2021-01-08 | $24.00 | $24.55 | $23.77 | $24.12 | $13.37 | 788,670 |
2021-01-07 | $25.12 | $25.12 | $24.10 | $24.25 | $13.44 | 1,226,950 |
2021-01-06 | $24.90 | $25.44 | $24.66 | $25.17 | $13.95 | 1,120,490 |
2021-01-05 | $24.94 | $25.35 | $24.56 | $24.95 | $13.83 | 1,058,390 |
2021-01-04 | $23.99 | $25.40 | $23.72 | $24.97 | $13.84 | 1,878,170 |
2021-01-01 | $24.17 | $24.17 | $24.17 | $24.17 | $13.40 | 0 |
2020-12-31 | $22.94 | $24.63 | $22.91 | $24.17 | $13.40 | 1,939,770 |
2020-12-30 | $23.01 | $23.02 | $22.64 | $22.64 | $12.55 | 582,650 |
2020-12-29 | $22.50 | $22.98 | $22.33 | $22.88 | $12.68 | 865,190 |
2020-12-28 | $23.35 | $23.39 | $22.45 | $22.50 | $12.47 | 1,078,750 |
2020-12-25 | $23.18 | $23.42 | $22.90 | $23.27 | $12.90 | 977,540 |
2020-12-24 | $24.06 | $24.37 | $23.11 | $23.58 | $13.07 | 1,524,310 |
2020-12-23 | $24.40 | $24.70 | $24.06 | $24.17 | $13.40 | 1,061,770 |
2020-12-22 | $24.50 | $24.78 | $24.30 | $24.40 | $13.53 | 672,260 |
2020-12-21 | $24.64 | $24.91 | $24.26 | $24.63 | $13.65 | 805,820 |
2020-12-18 | $24.86 | $25.07 | $24.54 | $24.64 | $13.66 | 640,160 |
2020-12-17 | $24.62 | $25.00 | $24.28 | $24.80 | $13.75 | 928,700 |
2020-12-16 | $25.08 | $25.10 | $24.60 | $24.63 | $13.65 | 650,400 |
2020-12-15 | $24.88 | $25.09 | $24.58 | $25.09 | $13.91 | 708,000 |
2020-12-14 | $25.10 | $25.10 | $24.61 | $24.88 | $13.79 | 889,210 |
2020-12-11 | $25.45 | $25.63 | $24.72 | $25.20 | $13.97 | 1,189,070 |
2020-12-10 | $26.00 | $26.10 | $25.40 | $25.55 | $14.16 | 1,189,170 |
2020-12-09 | $26.80 | $26.80 | $26.02 | $26.15 | $14.50 | 892,700 |
2020-12-08 | $26.74 | $26.94 | $26.50 | $26.70 | $14.80 | 833,640 |
2020-12-07 | $26.88 | $27.10 | $26.70 | $26.73 | $14.82 | 945,250 |
2020-12-04 | $26.89 | $27.38 | $26.69 | $26.88 | $14.90 | 815,640 |
2020-12-03 | $27.19 | $27.28 | $26.80 | $26.90 | $14.91 | 1,139,840 |
2020-12-02 | $27.00 | $27.80 | $26.50 | $27.27 | $15.12 | 1,749,740 |
2020-12-01 | $27.80 | $27.90 | $27.55 | $27.78 | $15.40 | 730,740 |
2020-11-30 | $27.59 | $28.11 | $27.54 | $27.81 | $15.42 | 1,170,710 |
2020-11-27 | $27.88 | $28.11 | $27.42 | $27.59 | $15.29 | 995,820 |
2020-11-26 | $26.97 | $28.27 | $26.57 | $27.76 | $15.39 | 1,938,860 |
2020-11-25 | $27.16 | $27.16 | $26.73 | $27.00 | $14.97 | 741,630 |
2020-11-24 | $27.11 | $27.25 | $26.88 | $26.97 | $14.95 | 826,690 |
2020-11-23 | $27.05 | $27.19 | $26.80 | $27.13 | $15.04 | 836,630 |
2020-11-20 | $27.02 | $27.05 | $26.76 | $26.98 | $14.96 | 700,470 |
2020-11-19 | $26.90 | $27.19 | $26.76 | $27.02 | $14.98 | 761,250 |
2020-11-18 | $26.72 | $27.24 | $26.59 | $26.95 | $14.94 | 750,050 |
2020-11-17 | $27.15 | $27.15 | $26.58 | $26.72 | $14.81 | 927,030 |
2020-11-16 | $27.26 | $27.43 | $27.05 | $27.19 | $15.07 | 910,620 |
2020-11-13 | $26.88 | $27.73 | $26.76 | $27.18 | $15.07 | 1,310,700 |
2020-11-12 | $28.05 | $28.21 | $27.10 | $27.30 | $15.13 | 1,388,410 |
2020-11-11 | $28.21 | $28.89 | $27.90 | $28.05 | $15.55 | 1,342,210 |
2020-11-10 | $27.80 | $28.91 | $27.63 | $28.25 | $15.66 | 2,381,040 |
2020-11-09 | $27.41 | $27.80 | $27.28 | $27.57 | $15.28 | 1,771,160 |
2020-11-06 | $27.70 | $27.72 | $26.99 | $27.21 | $15.08 | 1,320,300 |
2020-11-05 | $27.52 | $27.89 | $27.34 | $27.61 | $15.31 | 1,124,320 |
2020-11-04 | $27.61 | $27.61 | $27.12 | $27.42 | $15.20 | 672,700 |
2020-11-03 | $27.25 | $27.69 | $27.13 | $27.50 | $15.24 | 1,068,890 |
2020-11-02 | $28.03 | $28.20 | $26.31 | $27.12 | $15.03 | 2,980,390 |
2020-10-30 | $31.87 | $31.88 | $28.57 | $28.57 | $15.84 | 5,768,760 |
2020-10-29 | $30.47 | $32.00 | $30.22 | $31.74 | $17.59 | 1,711,000 |
2020-10-28 | $30.48 | $31.07 | $30.06 | $30.90 | $17.13 | 1,197,660 |
2020-10-27 | $30.80 | $31.19 | $30.06 | $30.29 | $16.79 | 1,453,600 |
2020-10-26 | $31.65 | $31.74 | $30.88 | $31.00 | $17.18 | 1,402,720 |
2020-10-23 | $32.70 | $33.08 | $31.98 | $32.25 | $17.88 | 1,023,800 |
2020-10-22 | $33.00 | $33.42 | $32.13 | $32.73 | $18.14 | 1,495,960 |
2020-10-21 | $32.55 | $33.60 | $32.20 | $32.72 | $18.14 | 2,629,950 |
2020-10-20 | $31.60 | $32.34 | $31.51 | $32.11 | $17.80 | 881,120 |
2020-10-19 | $32.67 | $32.67 | $31.31 | $31.90 | $17.68 | 1,401,500 |
2020-10-16 | $31.60 | $31.88 | $31.20 | $31.46 | $17.44 | 797,260 |
2020-10-15 | $32.40 | $32.40 | $31.49 | $31.58 | $17.51 | 1,097,780 |
2020-10-14 | $31.90 | $32.82 | $31.75 | $32.44 | $17.98 | 1,475,670 |
2020-10-13 | $31.71 | $32.17 | $31.31 | $31.93 | $17.70 | 992,450 |
2020-10-12 | $31.60 | $31.98 | $31.23 | $31.78 | $17.62 | 1,720,450 |
2020-10-09 | $29.60 | $31.77 | $29.60 | $31.05 | $17.21 | 1,719,210 |
2020-10-08 | $29.40 | $29.40 | $29.40 | $29.40 | $16.30 | 0 |
2020-10-07 | $29.40 | $29.40 | $29.40 | $29.40 | $16.30 | 0 |
2020-10-06 | $29.40 | $29.40 | $29.40 | $29.40 | $16.30 | 0 |
2020-10-05 | $29.40 | $29.40 | $29.40 | $29.40 | $16.30 | 0 |
2020-10-02 | $29.40 | $29.40 | $29.40 | $29.40 | $16.30 | 0 |
2020-10-01 | $29.40 | $29.40 | $29.40 | $29.40 | $16.30 | 0 |
2020-09-30 | $29.32 | $29.49 | $29.18 | $29.40 | $16.30 | 448,080 |
2020-09-29 | $29.29 | $29.60 | $28.97 | $29.32 | $16.25 | 661,410 |
2020-09-28 | $29.49 | $30.30 | $29.14 | $29.22 | $16.20 | 1,134,920 |
2020-09-25 | $29.78 | $29.97 | $29.38 | $29.53 | $16.37 | 707,440 |
2020-09-24 | $30.40 | $30.67 | $29.78 | $29.78 | $16.51 | 1,202,060 |
2020-09-23 | $30.68 | $30.91 | $30.60 | $30.72 | $17.03 | 527,070 |
2020-09-22 | $31.14 | $31.38 | $30.38 | $30.50 | $16.91 | 1,022,620 |
2020-09-21 | $31.08 | $31.69 | $30.93 | $31.49 | $17.46 | 1,037,430 |
2020-09-18 | $30.49 | $31.05 | $30.34 | $31.00 | $17.18 | 756,310 |
2020-09-17 | $30.66 | $30.75 | $30.26 | $30.49 | $16.90 | 651,460 |
2020-09-16 | $31.02 | $31.14 | $30.31 | $30.55 | $16.94 | 678,790 |
2020-09-15 | $31.02 | $31.18 | $30.69 | $31.08 | $17.23 | 650,180 |
2020-09-14 | $30.77 | $31.11 | $30.50 | $30.90 | $17.13 | 758,620 |
2020-09-11 | $30.00 | $30.85 | $29.80 | $30.71 | $17.02 | 1,023,870 |
2020-09-10 | $30.53 | $30.76 | $29.94 | $29.96 | $16.61 | 1,060,140 |
2020-09-09 | $31.16 | $31.41 | $30.05 | $30.40 | $16.85 | 1,724,210 |
2020-09-08 | $32.10 | $32.26 | $31.12 | $31.49 | $17.46 | 1,833,460 |
2020-09-07 | $32.39 | $32.88 | $31.89 | $32.05 | $17.77 | 1,379,290 |
2020-09-04 | $32.15 | $32.70 | $31.80 | $32.42 | $17.97 | 957,790 |
2020-09-03 | $32.95 | $33.33 | $32.40 | $32.50 | $18.02 | 1,380,320 |
2020-09-02 | $33.10 | $33.27 | $32.40 | $33.02 | $18.30 | 1,757,110 |
2020-09-01 | $33.11 | $33.43 | $32.88 | $33.05 | $18.32 | 1,578,310 |
2020-08-31 | $32.93 | $33.67 | $32.65 | $33.19 | $18.40 | 1,958,490 |
2020-08-28 | $31.90 | $33.02 | $31.90 | $32.93 | $18.25 | 1,603,560 |
2020-08-27 | $32.53 | $32.68 | $31.68 | $32.33 | $17.92 | 2,449,930 |
2020-08-26 | $34.12 | $34.48 | $32.42 | $32.52 | $18.03 | 3,900,940 |
2020-08-25 | $33.46 | $35.30 | $33.16 | $34.27 | $19.00 | 4,189,210 |
2020-08-24 | $34.20 | $34.48 | $32.29 | $33.45 | $18.54 | 6,231,350 |
2020-08-21 | $37.50 | $38.84 | $35.41 | $35.47 | $19.66 | 7,479,000 |
2020-08-20 | $36.05 | $37.55 | $35.63 | $37.36 | $20.71 | 6,681,860 |
2020-08-19 | $35.50 | $36.45 | $34.83 | $36.20 | $20.07 | 5,276,580 |
2020-08-18 | $34.98 | $36.36 | $34.36 | $35.75 | $19.82 | 5,763,720 |
2020-08-17 | $34.80 | $35.55 | $34.23 | $34.79 | $19.29 | 4,818,040 |
2020-08-14 | $33.09 | $35.00 | $32.73 | $34.83 | $19.31 | 5,354,140 |
2020-08-13 | $33.67 | $33.88 | $32.71 | $33.12 | $18.36 | 2,544,040 |
2020-08-12 | $34.20 | $34.86 | $33.00 | $33.48 | $18.56 | 3,969,170 |
2020-08-11 | $33.70 | $36.00 | $33.66 | $33.89 | $18.79 | 6,377,160 |
2020-08-10 | $32.80 | $33.91 | $32.48 | $33.60 | $18.63 | 3,573,910 |
2020-08-07 | $33.02 | $33.14 | $32.30 | $32.70 | $18.13 | 2,010,490 |
2020-08-06 | $33.50 | $33.65 | $32.56 | $32.89 | $18.23 | 2,686,070 |
2020-08-05 | $32.89 | $34.10 | $32.50 | $33.70 | $18.68 | 3,595,410 |
2020-08-04 | $33.15 | $33.36 | $32.80 | $32.88 | $18.23 | 2,272,970 |
2020-08-03 | $32.60 | $33.18 | $32.41 | $33.12 | $18.36 | 3,144,880 |
2020-07-31 | $32.26 | $32.62 | $31.36 | $32.41 | $17.97 | 2,558,250 |
2020-07-30 | $32.55 | $32.79 | $32.10 | $32.16 | $17.83 | 1,741,620 |
2020-07-29 | $32.37 | $32.79 | $32.03 | $32.54 | $18.04 | 2,338,090 |
2020-07-28 | $31.00 | $32.73 | $30.92 | $32.40 | $17.96 | 3,396,800 |
2020-07-27 | $30.70 | $31.23 | $30.51 | $30.80 | $17.07 | 1,868,240 |
2020-07-24 | $32.64 | $32.64 | $30.24 | $30.46 | $16.89 | 2,995,890 |
2020-07-23 | $33.00 | $33.30 | $31.58 | $32.30 | $17.91 | 3,112,970 |
2020-07-22 | $33.30 | $33.86 | $32.81 | $33.05 | $18.32 | 3,708,440 |
2020-07-21 | $31.18 | $33.33 | $31.09 | $33.21 | $18.41 | 5,119,030 |
2020-07-20 | $30.18 | $31.30 | $30.16 | $31.25 | $17.32 | 1,958,350 |
2020-07-17 | $30.66 | $30.79 | $29.82 | $30.16 | $16.72 | 2,473,910 |
2020-07-16 | $33.18 | $33.27 | $30.58 | $30.66 | $17.00 | 4,929,840 |
2020-07-15 | $33.30 | $33.78 | $32.78 | $33.18 | $18.39 | 3,166,560 |
2020-07-14 | $33.87 | $34.22 | $32.81 | $33.33 | $18.48 | 3,317,010 |
2020-07-13 | $32.60 | $33.97 | $32.41 | $33.87 | $18.78 | 4,656,860 |
2020-07-10 | $33.08 | $33.70 | $32.69 | $32.71 | $18.13 | 3,457,270 |
2020-07-09 | $32.82 | $33.44 | $32.52 | $33.33 | $18.48 | 4,265,350 |
2020-07-08 | $32.51 | $33.19 | $32.42 | $32.81 | $18.19 | 3,360,830 |
2020-07-07 | $32.80 | $33.85 | $32.73 | $32.88 | $18.23 | 3,963,170 |
2020-07-06 | $31.80 | $32.74 | $31.61 | $32.59 | $18.07 | 4,398,660 |
2020-07-03 | $32.10 | $32.35 | $31.35 | $31.86 | $17.66 | 2,809,900 |
2020-07-02 | $32.20 | $32.48 | $31.63 | $32.05 | $17.77 | 3,109,190 |
2020-07-01 | $32.28 | $32.48 | $31.76 | $32.30 | $17.91 | 2,446,180 |
2020-06-30 | $31.56 | $32.67 | $31.56 | $32.08 | $17.78 | 3,064,290 |
2020-06-29 | $31.70 | $32.47 | $31.30 | $31.53 | $17.48 | 2,446,010 |
2020-06-26 | $32.11 | $32.11 | $32.11 | $32.11 | $17.80 | 0 |
2020-06-25 | $32.11 | $32.11 | $32.11 | $32.11 | $17.80 | 0 |
2020-06-24 | $30.79 | $32.56 | $30.79 | $32.11 | $17.80 | 4,222,350 |
2020-06-23 | $31.26 | $31.50 | $30.70 | $30.77 | $17.06 | 1,947,890 |
2020-06-22 | $31.41 | $31.90 | $31.06 | $31.25 | $17.32 | 2,335,700 |
2020-06-19 | $31.21 | $31.95 | $31.00 | $31.37 | $17.39 | 2,495,920 |
2020-06-18 | $31.20 | $31.80 | $30.91 | $31.30 | $17.35 | 2,911,810 |
2020-06-17 | $29.70 | $31.49 | $29.60 | $31.33 | $17.37 | 4,683,150 |
2020-06-16 | $29.32 | $29.92 | $29.05 | $29.83 | $16.54 | 2,258,070 |
2020-06-15 | $29.60 | $30.27 | $29.10 | $29.18 | $16.18 | 2,472,010 |
2020-06-12 | $29.21 | $30.18 | $29.05 | $29.83 | $16.54 | 2,795,610 |
2020-06-11 | $29.58 | $31.50 | $29.51 | $30.43 | $16.87 | 5,226,200 |
2020-06-10 | $29.50 | $29.60 | $29.10 | $29.44 | $16.32 | 1,643,700 |
2020-06-09 | $29.56 | $29.72 | $29.24 | $29.61 | $16.41 | 1,511,180 |
2020-06-08 | $30.37 | $30.40 | $29.38 | $29.45 | $16.33 | 2,838,520 |
2020-06-05 | $30.66 | $31.23 | $30.15 | $30.37 | $16.84 | 1,717,680 |
2020-06-04 | $43.00 | $43.00 | $43.00 | $43.00 | $16.87 | 0 |
2020-06-03 | $45.21 | $45.38 | $42.93 | $43.00 | $16.87 | 3,442,990 |
2020-06-02 | $44.00 | $44.86 | $43.50 | $44.82 | $17.58 | 2,687,290 |
2020-06-01 | $43.37 | $44.42 | $42.98 | $43.88 | $17.22 | 3,078,690 |
2020-05-29 | $43.70 | $43.85 | $42.71 | $43.36 | $17.01 | 2,548,130 |
2020-05-28 | $42.79 | $43.72 | $42.42 | $43.35 | $17.01 | 4,433,350 |
2020-05-27 | $40.10 | $44.22 | $40.10 | $43.00 | $16.87 | 7,340,120 |
2020-05-26 | $38.79 | $40.32 | $38.79 | $40.20 | $15.77 | 1,398,470 |
2020-05-25 | $38.30 | $39.19 | $38.20 | $38.80 | $15.22 | 805,300 |
2020-05-22 | $39.66 | $39.66 | $38.34 | $38.40 | $15.07 | 1,174,600 |
2020-05-21 | $40.13 | $40.26 | $39.43 | $39.51 | $15.50 | 1,044,610 |
2020-05-20 | $39.99 | $40.40 | $39.72 | $40.15 | $15.75 | 1,075,930 |
2020-05-19 | $39.52 | $40.10 | $39.40 | $39.92 | $15.66 | 1,213,000 |
2020-05-18 | $40.90 | $40.90 | $39.04 | $39.15 | $15.36 | 2,099,560 |
2020-05-15 | $41.01 | $41.40 | $40.50 | $40.66 | $15.95 | 1,532,900 |
2020-05-14 | $41.20 | $42.47 | $40.86 | $40.87 | $16.04 | 2,305,060 |
2020-05-13 | $40.00 | $42.13 | $39.89 | $41.62 | $16.33 | 2,708,320 |
2020-05-12 | $40.25 | $40.47 | $39.80 | $40.26 | $15.80 | 1,363,560 |
2020-05-11 | $40.72 | $40.83 | $40.20 | $40.65 | $15.95 | 1,630,580 |
2020-05-08 | $40.84 | $41.00 | $40.20 | $40.40 | $15.85 | 3,261,340 |
2020-05-07 | $39.92 | $42.30 | $39.21 | $41.35 | $16.22 | 4,184,740 |
2020-05-06 | $40.02 | $41.10 | $39.35 | $39.92 | $15.66 | 4,642,660 |
2020-05-05 | $38.87 | $38.87 | $38.87 | $38.87 | $15.25 | 0 |
2020-05-04 | $38.87 | $38.87 | $38.87 | $38.87 | $15.25 | 0 |
2020-05-01 | $38.87 | $38.87 | $38.87 | $38.87 | $15.25 | 0 |
2020-04-30 | $37.71 | $38.87 | $37.70 | $38.87 | $15.25 | 3,265,620 |
2020-04-29 | $35.91 | $36.45 | $35.34 | $35.34 | $13.87 | 1,057,400 |
2020-04-28 | $37.34 | $37.49 | $34.02 | $36.17 | $14.19 | 1,584,300 |
2020-04-27 | $36.18 | $37.53 | $36.15 | $37.33 | $14.65 | 1,639,550 |
2020-04-24 | $36.18 | $36.88 | $36.09 | $36.24 | $14.22 | 1,237,190 |
2020-04-23 | $36.40 | $36.60 | $36.12 | $36.24 | $14.22 | 803,100 |
2020-04-22 | $36.03 | $36.37 | $35.72 | $36.36 | $14.27 | 718,900 |
2020-04-21 | $36.75 | $36.75 | $35.69 | $36.07 | $14.15 | 1,140,610 |
2020-04-20 | $36.88 | $37.20 | $36.70 | $36.86 | $14.46 | 1,185,890 |
2020-04-17 | $36.50 | $37.20 | $36.18 | $36.97 | $14.50 | 1,724,390 |
2020-04-16 | $36.30 | $36.75 | $36.20 | $36.22 | $14.21 | 1,139,680 |
2020-04-15 | $35.38 | $37.70 | $35.21 | $36.46 | $14.30 | 2,289,310 |
2020-04-14 | $34.78 | $35.44 | $34.78 | $35.30 | $13.85 | 688,840 |
2020-04-13 | $35.09 | $35.09 | $34.74 | $34.77 | $13.64 | 889,140 |
2020-04-10 | $36.53 | $36.57 | $35.25 | $35.25 | $13.83 | 1,107,080 |
2020-04-09 | $36.71 | $36.79 | $36.37 | $36.42 | $14.29 | 880,680 |
2020-04-08 | $36.56 | $36.79 | $36.19 | $36.53 | $14.33 | 1,095,830 |
2020-04-07 | $36.15 | $36.83 | $36.13 | $36.71 | $14.40 | 1,521,730 |
2020-04-06 | $35.60 | $35.60 | $35.60 | $35.60 | $13.97 | 0 |
2020-04-03 | $35.58 | $35.96 | $35.58 | $35.60 | $13.97 | 985,380 |
2020-04-02 | $34.95 | $35.84 | $34.92 | $35.82 | $14.05 | 1,156,920 |
2020-04-01 | $34.93 | $35.45 | $34.71 | $35.32 | $13.86 | 1,065,550 |
2020-03-31 | $35.57 | $35.82 | $34.90 | $34.93 | $13.70 | 1,094,990 |
2020-03-30 | $35.98 | $35.98 | $34.70 | $35.31 | $13.85 | 1,839,510 |
2020-03-27 | $37.67 | $37.85 | $36.61 | $36.72 | $14.41 | 1,366,590 |
2020-03-26 | $36.70 | $37.50 | $36.41 | $37.29 | $14.63 | 1,713,820 |
2020-03-25 | $36.75 | $36.95 | $36.36 | $36.81 | $14.44 | 1,636,450 |
2020-03-24 | $36.20 | $36.66 | $34.90 | $36.09 | $14.16 | 1,728,550 |
2020-03-23 | $36.50 | $36.79 | $35.53 | $35.70 | $14.01 | 1,954,570 |
2020-03-20 | $37.71 | $38.22 | $37.21 | $37.89 | $14.87 | 1,492,920 |
2020-03-19 | $36.98 | $37.70 | $36.51 | $37.38 | $14.67 | 1,581,750 |
2020-03-18 | $38.50 | $38.81 | $37.08 | $37.09 | $14.55 | 1,622,340 |
2020-03-17 | $37.66 | $38.30 | $36.40 | $38.04 | $14.92 | 1,880,280 |
2020-03-16 | $39.80 | $40.30 | $37.62 | $37.73 | $14.80 | 2,398,690 |
2020-03-13 | $39.10 | $39.95 | $38.03 | $39.61 | $15.54 | 3,485,560 |
2020-03-12 | $41.90 | $42.00 | $40.65 | $41.10 | $16.13 | 2,536,600 |
2020-03-11 | $43.48 | $43.85 | $42.65 | $42.69 | $16.75 | 1,316,890 |
2020-03-10 | $42.52 | $43.54 | $41.41 | $43.49 | $17.06 | 2,084,790 |
2020-03-09 | $44.23 | $44.78 | $42.85 | $42.93 | $16.84 | 2,407,960 |
2020-03-06 | $45.59 | $45.65 | $45.19 | $45.23 | $17.75 | 1,612,150 |
2020-03-05 | $45.94 | $46.25 | $45.18 | $46.08 | $18.08 | 2,717,890 |
2020-03-04 | $44.81 | $45.68 | $44.65 | $45.41 | $17.82 | 1,751,500 |
2020-03-03 | $46.65 | $47.08 | $45.31 | $45.53 | $17.86 | 2,707,100 |
2020-03-02 | $44.68 | $46.33 | $44.22 | $45.85 | $17.99 | 3,285,190 |
2020-02-28 | $46.00 | $46.99 | $44.27 | $44.40 | $17.42 | 3,403,850 |
2020-02-27 | $49.70 | $49.83 | $48.20 | $48.83 | $19.16 | 2,391,000 |
2020-02-26 | $47.80 | $51.23 | $47.35 | $49.38 | $19.37 | 4,686,570 |
2020-02-25 | $48.50 | $48.98 | $46.63 | $48.37 | $18.98 | 4,110,030 |
2020-02-24 | $50.42 | $51.97 | $48.60 | $49.48 | $19.41 | 5,673,800 |
2020-02-21 | $51.85 | $52.98 | $49.61 | $50.96 | $19.99 | 7,755,750 |
2020-02-20 | $46.15 | $50.57 | $46.15 | $50.57 | $19.84 | 7,116,140 |
2020-02-19 | $44.59 | $46.45 | $44.45 | $45.97 | $18.04 | 4,473,750 |
2020-02-18 | $43.48 | $44.19 | $43.18 | $43.97 | $17.25 | 1,711,840 |
2020-02-17 | $41.80 | $43.50 | $41.71 | $43.33 | $17.00 | 1,594,940 |
2020-02-14 | $41.80 | $42.18 | $41.50 | $41.81 | $16.40 | 1,206,600 |
2020-02-13 | $43.44 | $43.51 | $41.96 | $42.00 | $16.48 | 2,034,600 |
2020-02-12 | $43.15 | $43.60 | $43.10 | $43.44 | $17.04 | 1,136,150 |
2020-02-11 | $43.40 | $44.39 | $43.15 | $43.33 | $17.00 | 1,329,350 |
2020-02-10 | $43.61 | $43.98 | $43.14 | $43.64 | $17.12 | 1,609,350 |
2020-02-07 | $41.94 | $44.70 | $41.84 | $44.02 | $17.27 | 2,779,300 |
2020-02-06 | $41.15 | $42.48 | $40.92 | $42.17 | $16.55 | 2,379,800 |
2020-02-05 | $40.85 | $42.49 | $40.76 | $41.63 | $16.33 | 2,727,920 |
2020-02-04 | $37.50 | $41.31 | $37.50 | $41.25 | $16.18 | 4,456,910 |
2020-02-03 | $41.67 | $41.67 | $41.67 | $41.67 | $16.35 | 367,600 |
2020-01-31 | $46.30 | $46.30 | $46.30 | $46.30 | $18.17 | 0 |
2020-01-30 | $46.30 | $46.30 | $46.30 | $46.30 | $18.17 | 0 |
2020-01-29 | $46.30 | $46.30 | $46.30 | $46.30 | $18.17 | 0 |
2020-01-28 | $46.30 | $46.30 | $46.30 | $46.30 | $18.17 | 0 |
2020-01-27 | $46.30 | $46.30 | $46.30 | $46.30 | $18.17 | 0 |
2020-01-24 | $46.30 | $46.30 | $46.30 | $46.30 | $18.17 | 0 |
2020-01-23 | $47.28 | $48.25 | $45.50 | $46.30 | $18.17 | 2,627,700 |
2020-01-22 | $47.62 | $48.30 | $47.06 | $47.84 | $18.77 | 2,002,940 |
2020-01-21 | $49.29 | $49.29 | $47.83 | $47.93 | $18.81 | 2,563,580 |
2020-01-20 | $49.22 | $49.45 | $48.55 | $49.34 | $19.36 | 2,750,830 |
2020-01-17 | $49.06 | $49.54 | $48.53 | $49.17 | $19.29 | 2,402,310 |
2020-01-16 | $50.39 | $50.40 | $48.69 | $48.98 | $19.22 | 2,987,540 |
2020-01-15 | $50.41 | $51.47 | $49.28 | $50.03 | $19.63 | 3,310,810 |
2020-01-14 | $49.09 | $51.88 | $49.08 | $50.34 | $19.75 | 5,203,770 |
2020-01-13 | $48.50 | $49.69 | $47.88 | $49.17 | $19.29 | 3,533,220 |
2020-01-10 | $48.41 | $48.88 | $47.28 | $48.55 | $19.05 | 4,268,540 |
2020-01-09 | $47.97 | $49.20 | $47.97 | $48.11 | $18.88 | 4,239,970 |
2020-01-08 | $46.70 | $49.98 | $46.52 | $47.93 | $18.81 | 8,956,320 |
2020-01-07 | $45.70 | $46.80 | $45.68 | $46.80 | $18.36 | 3,115,240 |
2020-01-06 | $46.02 | $46.07 | $45.45 | $45.67 | $17.92 | 3,040,980 |
2020-01-03 | $46.55 | $47.16 | $46.23 | $46.25 | $18.15 | 3,225,570 |
2020-01-02 | $46.08 | $46.79 | $45.85 | $46.50 | $18.24 | 3,197,540 |
2020-01-01 | $45.92 | $45.92 | $45.92 | $45.92 | $18.02 | 0 |
2019-12-31 | $45.93 | $46.26 | $45.75 | $45.92 | $18.02 | 1,785,980 |
2019-12-30 | $45.61 | $46.35 | $44.69 | $46.11 | $18.09 | 2,707,150 |
2019-12-27 | $45.87 | $46.36 | $45.78 | $45.87 | $18.00 | 2,863,240 |
2019-12-26 | $45.41 | $45.94 | $45.36 | $45.88 | $18.00 | 2,160,400 |
2019-12-25 | $45.42 | $45.80 | $45.38 | $45.49 | $17.85 | 1,745,940 |
2019-12-24 | $45.30 | $45.70 | $45.21 | $45.56 | $17.88 | 1,678,220 |
2019-12-23 | $45.74 | $45.77 | $45.00 | $45.15 | $17.71 | 2,203,770 |
2019-12-20 | $46.34 | $46.53 | $45.80 | $45.85 | $17.99 | 2,988,950 |
2019-12-19 | $47.06 | $47.06 | $46.23 | $46.37 | $18.19 | 3,759,100 |
2019-12-18 | $46.77 | $47.66 | $46.48 | $46.99 | $18.44 | 5,266,040 |
2019-12-17 | $46.70 | $46.84 | $46.31 | $46.75 | $18.34 | 4,725,890 |
2019-12-16 | $46.66 | $46.99 | $46.16 | $46.75 | $18.34 | 4,324,950 |
2019-12-13 | $45.58 | $46.74 | $45.37 | $46.47 | $18.23 | 5,523,760 |
2019-12-12 | $45.98 | $46.24 | $44.95 | $45.13 | $17.71 | 3,826,970 |
2019-12-11 | $46.38 | $46.38 | $45.92 | $46.05 | $18.07 | 2,407,950 |
2019-12-10 | $46.01 | $46.74 | $45.65 | $46.43 | $18.22 | 3,461,350 |
2019-12-09 | $46.46 | $46.68 | $45.88 | $46.13 | $18.10 | 2,924,700 |
2019-12-06 | $46.89 | $46.98 | $46.31 | $46.46 | $18.23 | 2,771,220 |
2019-12-05 | $46.65 | $46.96 | $46.10 | $46.93 | $18.41 | 3,487,690 |
2019-12-04 | $47.81 | $48.00 | $45.95 | $46.57 | $18.27 | 5,586,560 |
2019-12-03 | $48.45 | $49.03 | $48.23 | $48.51 | $19.03 | 3,218,410 |
2019-12-02 | $49.20 | $49.90 | $48.21 | $48.92 | $19.19 | 4,843,020 |
2019-11-29 | $47.66 | $49.61 | $47.30 | $49.10 | $19.26 | 6,446,230 |
2019-11-28 | $47.29 | $48.19 | $46.82 | $47.66 | $18.70 | 4,279,340 |
2019-11-27 | $45.97 | $48.28 | $45.76 | $47.48 | $18.63 | 5,016,720 |
2019-11-26 | $46.25 | $46.89 | $45.81 | $45.92 | $18.02 | 2,846,920 |
2019-11-25 | $47.48 | $47.50 | $45.62 | $46.38 | $18.20 | 3,971,050 |
2019-11-22 | $48.28 | $48.85 | $46.90 | $47.59 | $18.67 | 6,038,890 |
2019-11-21 | $46.21 | $50.38 | $45.52 | $48.71 | $19.11 | 9,196,910 |
2019-11-20 | $46.66 | $47.28 | $46.35 | $46.73 | $18.33 | 4,429,840 |
2019-11-19 | $45.91 | $46.72 | $45.72 | $46.62 | $18.29 | 3,883,450 |
2019-11-18 | $45.20 | $46.26 | $45.20 | $46.08 | $18.08 | 3,329,010 |
2019-11-15 | $46.59 | $46.78 | $44.88 | $44.98 | $17.65 | 4,522,460 |
2019-11-14 | $47.30 | $47.90 | $46.51 | $46.96 | $18.42 | 4,107,190 |
2019-11-13 | $46.10 | $48.28 | $46.10 | $47.66 | $18.70 | 4,919,510 |
2019-11-12 | $45.80 | $46.69 | $45.79 | $46.61 | $18.29 | 3,528,800 |
2019-11-11 | $46.83 | $47.33 | $45.72 | $45.92 | $18.02 | 5,163,230 |
2019-11-08 | $48.28 | $49.49 | $47.85 | $47.97 | $18.82 | 6,792,140 |
2019-11-07 | $46.96 | $48.30 | $45.70 | $47.67 | $18.70 | 7,155,680 |
2019-11-06 | $49.97 | $49.97 | $46.50 | $47.04 | $18.46 | 9,620,920 |
2019-11-05 | $49.78 | $51.07 | $49.53 | $49.69 | $19.50 | 6,737,940 |
2019-11-04 | $50.02 | $51.99 | $49.20 | $50.01 | $19.62 | 10,234,440 |
2019-11-01 | $48.11 | $56.16 | $48.03 | $52.16 | $20.46 | 15,090,990 |
2019-10-31 | $52.09 | $52.09 | $52.09 | $52.09 | $20.44 | 2,520,000 |
2019-10-30 | $60.00 | $60.00 | $57.88 | $57.88 | $22.71 | 1,523,000 |
2019-10-29 | $53.59 | $64.31 | $53.59 | $64.31 | $25.23 | 342,130 |
Keeson Technology Corporation Ltd (603610) News Headlines
Recent Keeson Technology Corporation Ltd (603610) News
Similar Companies to Keeson Technology Corporation Ltd (603610) 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 | -- | -- | -- |