Zhejiang Great Shengda Packing Company Ltd (603687) Exchange: SHG
Data as of July 11, 2025
$7.66 ($0.05) 0.66%
Zhejiang Great Shengda Packing Company Ltd - Daily Information
Click for more stock information on Zhejiang Great Shengda Packing Company Ltd.Daily Information | Data |
---|---|
Date | July 11, 2025 |
Open | $7.59 |
Previous Close | $7.66 |
High | $7.89 |
Low | $7.55 |
Adjusted Open | $7.59 |
Previous Adjusted Close | $7.66 |
Adjusted High | $7.89 |
Adjusted Low | $7.55 |
About Zhejiang Great Shengda Packing Company Ltd (603687)
Zhejiang Great Shengda Packing Co Ltd
Invest in Zhejiang Great Shengda Packing Company Ltd (603687)
Historical Stock Data for Zhejiang Great Shengda Packing Company Ltd (603687)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $7.59 | $7.89 | $7.55 | $7.66 | $7.66 | 17,706,200 |
2025-07-08 | $7.58 | $7.72 | $7.55 | $7.61 | $7.61 | 12,115,870 |
2025-07-07 | $7.34 | $7.64 | $7.34 | $7.54 | $7.54 | 12,439,900 |
2025-07-04 | $7.47 | $7.55 | $7.35 | $7.37 | $7.37 | 9,588,100 |
2025-07-03 | $7.40 | $7.49 | $7.38 | $7.46 | $7.46 | 7,364,000 |
2025-07-02 | $7.45 | $7.46 | $7.37 | $7.42 | $7.42 | 6,396,500 |
2025-06-30 | $7.40 | $7.45 | $7.33 | $7.43 | $7.43 | 7,345,400 |
2025-06-27 | $7.42 | $7.43 | $7.30 | $7.39 | $7.39 | 5,844,300 |
2025-06-26 | $7.39 | $7.46 | $7.33 | $7.37 | $7.37 | 6,541,900 |
2025-06-25 | $7.25 | $7.45 | $7.25 | $7.39 | $7.39 | 9,098,300 |
2025-06-24 | $7.13 | $7.32 | $7.10 | $7.31 | $7.31 | 9,487,800 |
2025-06-23 | $6.90 | $7.12 | $6.90 | $7.11 | $7.11 | 5,258,900 |
2025-06-20 | $6.98 | $7.11 | $6.94 | $7.04 | $7.04 | 8,835,900 |
2025-06-19 | $7.12 | $7.13 | $6.97 | $6.98 | $6.98 | 7,395,900 |
2025-06-18 | $7.18 | $7.20 | $7.11 | $7.17 | $7.17 | 6,010,600 |
2025-06-17 | $7.28 | $7.33 | $7.17 | $7.21 | $7.21 | 7,703,800 |
2025-06-13 | $7.41 | $7.47 | $7.21 | $7.25 | $7.25 | 12,375,200 |
2025-06-12 | $7.47 | $7.53 | $7.40 | $7.47 | $7.47 | 10,608,110 |
2025-06-11 | $7.40 | $7.59 | $7.35 | $7.50 | $7.50 | 21,316,100 |
2025-06-10 | $7.46 | $7.49 | $7.28 | $7.40 | $7.40 | 9,171,800 |
2025-06-09 | $7.41 | $7.48 | $7.40 | $7.48 | $7.48 | 6,595,900 |
2025-06-06 | $7.42 | $7.46 | $7.35 | $7.40 | $7.40 | 6,176,500 |
2025-06-05 | $7.55 | $7.57 | $7.41 | $7.44 | $7.44 | 10,829,220 |
2025-06-04 | $7.23 | $7.61 | $7.23 | $7.55 | $7.55 | 17,683,200 |
2025-06-03 | $7.25 | $7.36 | $7.16 | $7.29 | $7.29 | 8,092,720 |
2025-05-30 | $7.34 | $7.43 | $7.21 | $7.22 | $7.22 | 11,214,600 |
2025-05-29 | $7.34 | $7.50 | $7.33 | $7.42 | $7.42 | 10,067,680 |
2025-05-28 | $7.44 | $7.55 | $7.29 | $7.37 | $7.37 | 14,259,300 |
2025-05-27 | $7.48 | $7.59 | $7.34 | $7.48 | $7.48 | 28,158,710 |
2025-05-26 | $7.09 | $7.41 | $7.03 | $7.38 | $7.38 | 19,713,510 |
2025-05-23 | $7.25 | $7.27 | $7.04 | $7.06 | $7.06 | 10,787,800 |
2025-05-22 | $7.23 | $7.50 | $7.21 | $7.22 | $7.22 | 13,021,800 |
2025-05-21 | $7.33 | $7.39 | $7.21 | $7.26 | $7.26 | 13,026,000 |
2025-05-20 | $7.20 | $7.47 | $7.16 | $7.42 | $7.42 | 18,692,800 |
2025-05-19 | $7.16 | $7.20 | $7.10 | $7.19 | $7.19 | 7,632,400 |
2025-05-16 | $7.08 | $7.21 | $7.05 | $7.16 | $7.16 | 8,250,700 |
2025-05-15 | $7.14 | $7.15 | $7.02 | $7.06 | $7.06 | 5,627,900 |
2025-05-14 | $7.15 | $7.17 | $7.08 | $7.13 | $7.13 | 6,217,900 |
2025-05-13 | $7.20 | $7.22 | $7.13 | $7.15 | $7.15 | 4,985,200 |
2025-05-12 | $7.19 | $7.19 | $7.10 | $7.16 | $7.16 | 6,275,500 |
2025-05-09 | $7.19 | $7.23 | $7.13 | $7.14 | $7.14 | 7,158,320 |
2025-05-08 | $7.17 | $7.22 | $7.12 | $7.19 | $7.19 | 8,589,400 |
2025-05-07 | $7.14 | $7.20 | $7.08 | $7.19 | $7.19 | 10,317,750 |
2025-05-06 | $7.14 | $7.14 | $7.05 | $7.13 | $7.13 | 9,722,400 |
2025-04-30 | $7.10 | $7.14 | $7.03 | $7.05 | $7.05 | 10,576,500 |
2025-04-29 | $6.88 | $6.97 | $6.88 | $6.96 | $6.96 | 4,993,200 |
2025-04-28 | $6.92 | $7.11 | $6.87 | $6.91 | $6.91 | 8,457,200 |
2025-04-25 | $6.93 | $7.23 | $6.87 | $7.04 | $7.04 | 15,325,640 |
2025-04-24 | $7.05 | $7.06 | $6.92 | $6.93 | $6.93 | 8,296,200 |
2025-04-23 | $7.05 | $7.09 | $6.96 | $7.00 | $7.00 | 11,235,200 |
2025-04-22 | $6.90 | $7.16 | $6.90 | $7.06 | $7.06 | 15,291,400 |
2025-04-21 | $6.69 | $7.10 | $6.68 | $6.91 | $6.91 | 14,150,100 |
2025-04-18 | $6.83 | $6.88 | $6.60 | $6.67 | $6.67 | 13,243,900 |
2025-04-17 | $6.75 | $7.09 | $6.75 | $6.88 | $6.88 | 17,766,550 |
2025-04-16 | $7.12 | $7.12 | $6.74 | $6.79 | $6.79 | 26,010,370 |
2025-04-15 | $6.87 | $7.13 | $6.87 | $7.13 | $7.13 | 8,765,400 |
2025-04-14 | $6.47 | $6.57 | $6.44 | $6.48 | $6.48 | 5,574,560 |
2025-04-11 | $6.35 | $6.49 | $6.28 | $6.41 | $6.41 | 6,185,260 |
2025-04-10 | $6.38 | $6.50 | $6.34 | $6.40 | $6.40 | 9,327,900 |
2025-04-09 | $6.02 | $6.34 | $5.75 | $6.29 | $6.29 | 10,641,560 |
2025-04-08 | $6.35 | $6.45 | $6.02 | $6.13 | $6.13 | 12,158,500 |
2025-04-07 | $6.60 | $6.70 | $6.35 | $6.35 | $6.35 | 10,391,800 |
2025-04-03 | $6.95 | $7.08 | $6.92 | $7.05 | $7.05 | 6,169,100 |
2025-04-02 | $7.05 | $7.09 | $7.00 | $7.02 | $7.02 | 6,270,600 |
2025-04-01 | $6.97 | $7.14 | $6.96 | $7.06 | $7.06 | 7,628,800 |
2025-03-31 | $7.08 | $7.11 | $6.90 | $6.94 | $6.94 | 7,622,200 |
2025-03-28 | $7.18 | $7.22 | $7.04 | $7.08 | $7.08 | 9,427,050 |
2025-03-27 | $7.13 | $7.17 | $6.99 | $7.08 | $7.08 | 6,817,600 |
2025-03-26 | $7.01 | $7.17 | $6.98 | $7.13 | $7.13 | 8,577,730 |
2025-03-25 | $7.03 | $7.07 | $6.89 | $7.00 | $7.00 | 9,034,200 |
2025-03-24 | $7.21 | $7.25 | $6.95 | $7.04 | $7.04 | 12,087,400 |
2025-03-21 | $7.36 | $7.39 | $7.21 | $7.24 | $7.24 | 11,656,700 |
2025-03-20 | $7.32 | $7.54 | $7.30 | $7.39 | $7.39 | 15,525,130 |
2025-03-19 | $7.39 | $7.39 | $7.31 | $7.34 | $7.34 | 8,046,700 |
2025-03-18 | $7.47 | $7.48 | $7.35 | $7.39 | $7.39 | 10,689,900 |
2025-03-17 | $7.45 | $7.55 | $7.38 | $7.45 | $7.45 | 16,890,200 |
2025-03-14 | $7.32 | $7.52 | $7.30 | $7.42 | $7.42 | 24,785,200 |
2025-03-13 | $7.26 | $7.46 | $7.16 | $7.33 | $7.33 | 20,760,750 |
2025-03-12 | $7.27 | $7.29 | $7.22 | $7.23 | $7.23 | 10,747,000 |
2025-03-11 | $7.19 | $7.31 | $7.18 | $7.25 | $7.25 | 12,478,290 |
2025-03-10 | $7.22 | $7.33 | $7.13 | $7.27 | $7.27 | 18,407,470 |
2025-03-07 | $7.28 | $7.40 | $7.17 | $7.25 | $7.25 | 27,780,920 |
2025-03-06 | $7.07 | $7.58 | $7.02 | $7.28 | $7.28 | 29,296,160 |
2025-03-05 | $7.06 | $7.16 | $6.97 | $7.04 | $7.04 | 9,102,500 |
2025-03-04 | $6.90 | $7.09 | $6.86 | $7.06 | $7.06 | 9,281,060 |
2025-03-03 | $6.96 | $7.02 | $6.87 | $6.91 | $6.91 | 9,264,400 |
2025-02-28 | $7.07 | $7.12 | $6.88 | $6.90 | $6.90 | 12,878,180 |
2025-02-27 | $7.14 | $7.16 | $7.02 | $7.11 | $7.11 | 11,634,800 |
2025-02-26 | $7.07 | $7.15 | $7.07 | $7.13 | $7.13 | 9,063,200 |
2025-02-25 | $7.05 | $7.21 | $6.99 | $7.07 | $7.07 | 11,400,600 |
2025-02-24 | $7.15 | $7.26 | $7.04 | $7.09 | $7.09 | 14,475,800 |
2025-02-20 | $6.99 | $7.18 | $6.96 | $7.12 | $7.12 | 14,842,490 |
2025-02-19 | $6.91 | $7.00 | $6.87 | $7.00 | $7.00 | 12,383,500 |
2025-02-18 | $6.99 | $7.13 | $6.87 | $6.91 | $6.91 | 18,161,600 |
2025-02-17 | $6.80 | $7.03 | $6.80 | $7.00 | $7.00 | 17,695,750 |
2025-02-14 | $6.78 | $6.85 | $6.76 | $6.80 | $6.80 | 9,731,400 |
2025-02-13 | $6.95 | $6.99 | $6.80 | $6.80 | $6.80 | 13,398,610 |
2025-02-12 | $6.95 | $7.00 | $6.86 | $6.94 | $6.94 | 14,821,370 |
2025-02-11 | $6.96 | $7.12 | $6.83 | $6.96 | $6.96 | 19,373,250 |
2025-02-10 | $6.68 | $6.96 | $6.68 | $6.94 | $6.94 | 25,481,100 |
2025-02-07 | $6.53 | $6.85 | $6.53 | $6.70 | $6.70 | 32,270,160 |
2025-02-06 | $6.56 | $6.60 | $6.43 | $6.55 | $6.55 | 26,711,650 |
2025-02-05 | $6.80 | $6.80 | $6.40 | $6.48 | $6.48 | 51,586,940 |
2025-01-27 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 12,372,200 |
2025-01-24 | $8.50 | $8.50 | $7.73 | $7.89 | $7.89 | 85,582,210 |
2025-01-23 | $7.08 | $7.73 | $7.08 | $7.73 | $7.73 | 11,491,670 |
2025-01-22 | $7.12 | $7.12 | $7.01 | $7.03 | $7.03 | 2,318,700 |
2025-01-21 | $7.19 | $7.25 | $7.05 | $7.10 | $7.10 | 3,401,580 |
2025-01-20 | $7.18 | $7.25 | $7.10 | $7.21 | $7.21 | 2,744,600 |
2025-01-17 | $7.13 | $7.18 | $7.02 | $7.14 | $7.14 | 2,269,670 |
2025-01-16 | $7.05 | $7.19 | $7.03 | $7.11 | $7.11 | 2,886,070 |
2025-01-15 | $7.06 | $7.08 | $6.98 | $7.03 | $7.03 | 3,192,070 |
2025-01-14 | $6.77 | $7.01 | $6.75 | $7.01 | $7.01 | 3,915,040 |
2025-01-13 | $6.67 | $6.79 | $6.50 | $6.77 | $6.77 | 3,603,740 |
2025-01-09 | $6.89 | $6.93 | $6.80 | $6.86 | $6.86 | 3,018,500 |
2025-01-08 | $6.92 | $6.96 | $6.73 | $6.91 | $6.91 | 4,081,600 |
2025-01-07 | $7.00 | $7.00 | $6.78 | $6.92 | $6.92 | 2,977,900 |
2025-01-06 | $6.88 | $6.94 | $6.66 | $6.88 | $6.88 | 3,608,390 |
2025-01-03 | $7.28 | $7.28 | $6.86 | $6.88 | $6.88 | 5,393,510 |
2025-01-02 | $7.26 | $7.42 | $7.13 | $7.20 | $7.20 | 4,537,010 |
2024-12-31 | $7.40 | $7.50 | $7.25 | $7.29 | $7.29 | 3,709,700 |
2024-12-30 | $7.45 | $7.50 | $7.31 | $7.40 | $7.40 | 3,126,970 |
2024-12-27 | $7.49 | $7.62 | $7.39 | $7.52 | $7.52 | 4,291,100 |
2024-12-26 | $7.41 | $7.58 | $7.35 | $7.46 | $7.46 | 3,626,510 |
2024-12-25 | $7.53 | $7.53 | $7.24 | $7.41 | $7.41 | 4,112,200 |
2024-12-24 | $7.50 | $7.64 | $7.40 | $7.51 | $7.51 | 4,451,000 |
2024-12-23 | $7.86 | $7.86 | $7.45 | $7.50 | $7.50 | 6,734,800 |
2024-12-20 | $7.77 | $7.90 | $7.70 | $7.82 | $7.82 | 3,959,600 |
2024-12-19 | $7.68 | $7.80 | $7.61 | $7.77 | $7.77 | 3,991,170 |
2024-12-18 | $7.81 | $7.88 | $7.68 | $7.77 | $7.77 | 6,003,000 |
2024-12-17 | $8.15 | $8.19 | $7.78 | $7.79 | $7.79 | 10,579,920 |
2024-12-16 | $8.28 | $8.35 | $8.16 | $8.19 | $8.19 | 6,387,740 |
2024-12-13 | $8.28 | $8.39 | $8.21 | $8.28 | $8.28 | 9,700,810 |
2024-12-12 | $8.28 | $8.70 | $8.17 | $8.34 | $8.34 | 14,601,330 |
2024-12-11 | $8.19 | $8.29 | $8.10 | $8.28 | $8.28 | 7,700,520 |
2024-12-10 | $8.36 | $8.40 | $8.11 | $8.12 | $8.12 | 7,407,400 |
2024-12-09 | $8.25 | $8.30 | $8.16 | $8.20 | $8.20 | 5,897,800 |
2024-12-06 | $8.18 | $8.24 | $8.02 | $8.21 | $8.21 | 6,843,820 |
2024-12-05 | $8.02 | $8.16 | $8.01 | $8.11 | $8.11 | 5,573,820 |
2024-12-04 | $8.45 | $8.46 | $8.04 | $8.08 | $8.08 | 11,551,240 |
2024-12-03 | $8.29 | $8.50 | $8.14 | $8.44 | $8.44 | 10,864,020 |
2024-12-02 | $8.26 | $8.39 | $8.14 | $8.29 | $8.29 | 10,992,830 |
2024-11-29 | $8.09 | $8.27 | $8.02 | $8.27 | $8.27 | 10,753,600 |
2024-11-28 | $8.20 | $8.26 | $8.08 | $8.13 | $8.13 | 10,931,440 |
2024-11-27 | $7.75 | $8.27 | $7.72 | $8.19 | $8.19 | 15,889,990 |
2024-11-26 | $7.94 | $8.05 | $7.82 | $7.85 | $7.85 | 7,129,920 |
2024-11-25 | $7.99 | $8.00 | $7.67 | $7.85 | $7.85 | 8,084,310 |
2024-11-22 | $8.04 | $8.28 | $7.82 | $7.84 | $7.84 | 11,591,300 |
2024-11-21 | $7.83 | $8.19 | $7.81 | $8.06 | $8.06 | 11,737,110 |
2024-11-20 | $7.59 | $7.90 | $7.54 | $7.87 | $7.87 | 9,496,490 |
2024-11-19 | $7.35 | $7.60 | $7.35 | $7.57 | $7.57 | 6,823,500 |
2024-11-18 | $7.54 | $7.62 | $7.36 | $7.37 | $7.37 | 8,296,210 |
2024-11-15 | $7.55 | $7.73 | $7.49 | $7.54 | $7.54 | 7,504,810 |
2024-11-14 | $7.75 | $7.76 | $7.49 | $7.50 | $7.50 | 6,015,530 |
2024-11-13 | $7.67 | $7.90 | $7.54 | $7.73 | $7.73 | 6,993,350 |
2024-11-12 | $7.70 | $7.88 | $7.59 | $7.66 | $7.66 | 8,770,200 |
2024-11-11 | $7.49 | $7.70 | $7.46 | $7.70 | $7.70 | 8,660,560 |
2024-11-08 | $7.55 | $7.60 | $7.43 | $7.48 | $7.48 | 7,316,800 |
2024-11-07 | $7.40 | $7.53 | $7.38 | $7.52 | $7.52 | 9,189,100 |
2024-11-06 | $7.46 | $7.55 | $7.36 | $7.41 | $7.41 | 8,889,900 |
2024-11-05 | $7.44 | $7.53 | $7.43 | $7.48 | $7.48 | 8,533,570 |
2024-11-04 | $7.36 | $7.46 | $7.30 | $7.45 | $7.45 | 7,331,400 |
2024-11-01 | $7.50 | $7.76 | $7.34 | $7.37 | $7.37 | 16,760,850 |
2024-10-31 | $7.30 | $7.67 | $7.28 | $7.51 | $7.51 | 12,386,520 |
2024-10-30 | $7.18 | $7.42 | $7.13 | $7.33 | $7.33 | 10,367,810 |
2024-10-29 | $7.28 | $7.30 | $7.13 | $7.18 | $7.18 | 8,180,590 |
2024-10-28 | $7.05 | $7.33 | $6.99 | $7.31 | $7.31 | 11,765,870 |
2024-10-25 | $6.76 | $7.01 | $6.73 | $6.99 | $6.99 | 9,899,490 |
2024-10-24 | $6.67 | $6.80 | $6.60 | $6.77 | $6.77 | 8,633,710 |
2024-10-23 | $6.71 | $6.79 | $6.65 | $6.69 | $6.69 | 6,887,600 |
2024-10-22 | $6.60 | $6.70 | $6.53 | $6.70 | $6.70 | 8,410,300 |
2024-10-21 | $6.47 | $6.65 | $6.45 | $6.58 | $6.58 | 9,422,900 |
2024-10-18 | $6.37 | $6.56 | $6.29 | $6.45 | $6.45 | 10,412,100 |
2024-10-17 | $6.45 | $6.55 | $6.39 | $6.40 | $6.40 | 7,145,960 |
2024-10-16 | $6.41 | $6.53 | $6.40 | $6.44 | $6.44 | 7,012,000 |
2024-10-15 | $6.65 | $6.69 | $6.50 | $6.51 | $6.51 | 7,630,500 |
2024-10-14 | $6.65 | $6.69 | $6.45 | $6.67 | $6.67 | 9,020,050 |
2024-10-11 | $6.93 | $6.95 | $6.54 | $6.63 | $6.63 | 7,547,120 |
2024-10-10 | $6.92 | $7.16 | $6.79 | $6.92 | $6.92 | 9,550,780 |
2024-10-09 | $7.43 | $7.45 | $6.93 | $6.94 | $6.94 | 16,636,120 |
2024-10-08 | $7.82 | $7.82 | $7.16 | $7.59 | $7.59 | 24,583,310 |
2024-09-30 | $6.70 | $7.16 | $6.56 | $7.11 | $7.11 | 19,099,370 |
2024-09-27 | $6.40 | $6.53 | $6.34 | $6.52 | $6.52 | 4,794,690 |
2024-09-26 | $6.19 | $6.33 | $6.15 | $6.32 | $6.32 | 4,855,600 |
2024-09-25 | $6.13 | $6.31 | $6.12 | $6.17 | $6.17 | 5,465,800 |
2024-09-24 | $5.90 | $6.09 | $5.90 | $6.09 | $6.09 | 5,297,300 |
2024-09-23 | $5.88 | $5.94 | $5.80 | $5.91 | $5.91 | 3,291,200 |
2024-09-20 | $5.86 | $5.92 | $5.83 | $5.87 | $5.87 | 3,223,660 |
2024-09-19 | $5.71 | $5.91 | $5.71 | $5.88 | $5.88 | 5,283,800 |
2024-09-18 | $5.76 | $5.81 | $5.66 | $5.70 | $5.70 | 3,956,460 |
2024-09-13 | $5.87 | $5.87 | $5.74 | $5.75 | $5.75 | 3,219,800 |
2024-09-12 | $5.85 | $5.96 | $5.84 | $5.85 | $5.85 | 3,112,100 |
2024-09-11 | $5.89 | $5.96 | $5.85 | $5.89 | $5.89 | 2,890,600 |
2024-09-10 | $5.88 | $5.95 | $5.78 | $5.92 | $5.92 | 3,165,600 |
2024-09-09 | $5.87 | $5.95 | $5.83 | $5.87 | $5.87 | 3,556,000 |
2024-09-06 | $6.01 | $6.04 | $5.90 | $5.91 | $5.91 | 4,031,900 |
2024-09-05 | $6.01 | $6.03 | $5.96 | $6.01 | $6.01 | 4,028,000 |
2024-09-04 | $6.05 | $6.11 | $5.95 | $5.98 | $5.98 | 5,167,700 |
2024-09-03 | $5.89 | $6.08 | $5.84 | $6.06 | $6.06 | 6,528,200 |
2024-09-02 | $5.90 | $5.97 | $5.86 | $5.86 | $5.86 | 5,861,300 |
2024-08-30 | $5.84 | $5.96 | $5.78 | $5.90 | $5.90 | 5,623,390 |
2024-08-29 | $5.72 | $5.84 | $5.61 | $5.82 | $5.82 | 5,891,200 |
2024-08-28 | $5.66 | $5.88 | $5.66 | $5.77 | $5.77 | 6,006,700 |
2024-08-27 | $5.79 | $5.81 | $5.67 | $5.70 | $5.70 | 3,853,200 |
2024-08-26 | $5.63 | $5.80 | $5.63 | $5.80 | $5.80 | 5,457,260 |
2024-08-23 | $5.72 | $5.78 | $5.67 | $5.68 | $5.68 | 5,388,430 |
2024-08-22 | $5.84 | $5.92 | $5.74 | $5.78 | $5.78 | 5,858,460 |
2024-08-21 | $5.81 | $5.96 | $5.76 | $5.88 | $5.88 | 9,414,030 |
2024-08-20 | $5.83 | $5.86 | $5.65 | $5.71 | $5.71 | 6,622,600 |
2024-08-19 | $5.65 | $5.86 | $5.62 | $5.83 | $5.83 | 10,247,360 |
2024-08-16 | $5.76 | $5.80 | $5.63 | $5.63 | $5.63 | 12,290,860 |
2024-08-15 | $5.69 | $5.82 | $5.56 | $5.81 | $5.81 | 21,756,310 |
2024-08-14 | $5.97 | $6.10 | $5.97 | $5.97 | $5.97 | 8,075,100 |
2024-08-13 | $6.60 | $6.66 | $6.55 | $6.63 | $6.63 | 2,356,900 |
2024-08-12 | $6.69 | $6.71 | $6.60 | $6.60 | $6.60 | 2,873,300 |
2024-08-09 | $6.75 | $6.81 | $6.70 | $6.70 | $6.70 | 2,002,200 |
2024-08-08 | $6.80 | $6.80 | $6.64 | $6.76 | $6.76 | 2,584,000 |
2024-08-07 | $6.83 | $6.84 | $6.74 | $6.78 | $6.78 | 2,065,900 |
2024-08-06 | $6.77 | $6.84 | $6.73 | $6.83 | $6.83 | 2,542,560 |
2024-08-05 | $6.88 | $6.95 | $6.68 | $6.69 | $6.69 | 3,978,190 |
2024-08-02 | $6.86 | $6.97 | $6.83 | $6.88 | $6.88 | 2,622,800 |
2024-08-01 | $6.94 | $6.98 | $6.84 | $6.91 | $6.91 | 2,787,630 |
2024-07-31 | $6.68 | $6.92 | $6.68 | $6.92 | $6.92 | 4,398,390 |
2024-07-30 | $6.60 | $6.73 | $6.60 | $6.69 | $6.69 | 2,886,250 |
2024-07-29 | $6.69 | $6.73 | $6.63 | $6.66 | $6.66 | 2,269,300 |
2024-07-26 | $6.47 | $6.71 | $6.47 | $6.69 | $6.69 | 4,367,900 |
2024-07-25 | $6.36 | $6.53 | $6.31 | $6.47 | $6.47 | 3,620,130 |
2024-07-24 | $6.52 | $6.59 | $6.37 | $6.38 | $6.38 | 5,718,500 |
2024-07-23 | $6.74 | $6.81 | $6.59 | $6.59 | $6.59 | 3,787,500 |
2024-07-22 | $6.73 | $6.82 | $6.72 | $6.78 | $6.78 | 1,922,000 |
2024-07-19 | $6.73 | $6.82 | $6.70 | $6.76 | $6.76 | 2,908,400 |
2024-07-18 | $6.85 | $6.86 | $6.67 | $6.74 | $6.74 | 4,058,930 |
2024-07-17 | $6.97 | $7.01 | $6.84 | $6.85 | $6.85 | 2,867,000 |
2024-07-16 | $6.89 | $7.02 | $6.84 | $6.96 | $6.96 | 2,780,860 |
2024-07-15 | $7.03 | $7.03 | $6.87 | $6.88 | $6.88 | 3,287,060 |
2024-07-12 | $7.02 | $7.09 | $6.95 | $7.02 | $7.02 | 3,754,100 |
2024-07-11 | $6.80 | $7.03 | $6.77 | $7.02 | $7.02 | 6,550,000 |
2024-07-10 | $6.86 | $6.88 | $6.67 | $6.69 | $6.69 | 4,752,500 |
2024-07-09 | $6.80 | $7.01 | $6.66 | $6.91 | $6.91 | 6,604,630 |
2024-07-08 | $7.13 | $7.14 | $6.85 | $6.87 | $6.87 | 4,941,000 |
2024-07-05 | $7.06 | $7.16 | $6.98 | $7.14 | $7.14 | 3,147,410 |
2024-07-04 | $7.17 | $7.25 | $7.04 | $7.06 | $7.06 | 3,986,210 |
2024-07-03 | $7.38 | $7.38 | $7.18 | $7.20 | $7.20 | 2,896,210 |
2024-07-02 | $7.24 | $7.35 | $7.20 | $7.31 | $7.31 | 2,979,340 |
2024-07-01 | $7.15 | $7.25 | $7.11 | $7.24 | $7.24 | 2,408,500 |
2024-06-28 | $7.17 | $7.32 | $7.11 | $7.16 | $7.16 | 3,544,500 |
2024-06-27 | $7.34 | $7.38 | $7.20 | $7.22 | $7.22 | 3,988,500 |
2024-06-26 | $7.02 | $7.38 | $6.97 | $7.36 | $7.36 | 6,003,500 |
2024-06-25 | $7.00 | $7.12 | $7.00 | $7.04 | $7.04 | 3,357,590 |
2024-06-24 | $7.24 | $7.26 | $7.01 | $7.02 | $7.02 | 5,309,510 |
2024-06-21 | $7.23 | $7.32 | $7.18 | $7.27 | $7.27 | 3,587,910 |
2024-06-20 | $7.38 | $7.40 | $7.19 | $7.24 | $7.24 | 6,033,300 |
2024-06-19 | $7.46 | $7.52 | $7.41 | $7.42 | $7.42 | 3,768,100 |
2024-06-18 | $7.43 | $7.52 | $7.39 | $7.49 | $7.49 | 4,922,700 |
2024-06-17 | $7.49 | $7.50 | $7.43 | $7.43 | $7.43 | 3,316,510 |
2024-06-14 | $7.47 | $7.60 | $7.38 | $7.52 | $7.52 | 4,470,210 |
2024-06-13 | $7.63 | $7.67 | $7.48 | $7.50 | $7.50 | 5,289,100 |
2024-06-12 | $7.52 | $7.62 | $7.48 | $7.60 | $7.60 | 5,282,750 |
2024-06-11 | $7.59 | $7.62 | $7.40 | $7.54 | $7.54 | 6,782,170 |
2024-06-07 | $7.46 | $7.67 | $7.46 | $7.66 | $7.66 | 7,631,300 |
2024-06-06 | $7.73 | $7.78 | $7.35 | $7.41 | $7.41 | 10,662,000 |
2024-06-05 | $7.75 | $7.87 | $7.65 | $7.77 | $7.77 | 7,623,290 |
2024-06-04 | $7.82 | $7.82 | $7.66 | $7.72 | $7.72 | 6,704,790 |
2024-06-03 | $7.96 | $7.97 | $7.79 | $7.85 | $7.85 | 7,658,290 |
2024-05-31 | $7.87 | $8.01 | $7.85 | $7.97 | $7.97 | 7,320,380 |
2024-05-30 | $7.97 | $7.97 | $7.83 | $7.85 | $7.85 | 7,833,380 |
2024-05-29 | $7.92 | $8.08 | $7.85 | $8.01 | $8.01 | 9,312,200 |
2024-05-28 | $8.06 | $8.09 | $7.94 | $7.96 | $7.96 | 8,636,650 |
2024-05-27 | $8.18 | $8.23 | $7.86 | $8.08 | $8.08 | 15,892,250 |
2024-05-24 | $8.12 | $8.28 | $8.10 | $8.16 | $8.16 | 17,847,710 |
2024-05-23 | $8.25 | $8.33 | $8.06 | $8.12 | $8.12 | 27,828,070 |
2024-05-22 | $8.33 | $8.72 | $8.21 | $8.31 | $8.31 | 48,735,270 |
2024-05-21 | $9.89 | $9.89 | $8.94 | $9.12 | $9.12 | 20,338,440 |
2024-05-20 | $10.20 | $10.33 | $9.86 | $9.92 | $9.92 | 8,189,280 |
2024-05-17 | $10.19 | $10.27 | $10.01 | $10.14 | $10.14 | 3,148,400 |
2024-05-16 | $10.28 | $10.29 | $10.10 | $10.16 | $10.16 | 4,341,800 |
2024-05-15 | $10.57 | $10.63 | $10.15 | $10.22 | $10.22 | 8,610,910 |
2024-05-14 | $10.79 | $10.89 | $10.50 | $10.64 | $10.64 | 7,166,850 |
2024-05-13 | $10.37 | $11.03 | $10.31 | $10.66 | $10.66 | 10,315,010 |
2024-05-10 | $10.58 | $10.68 | $10.35 | $10.40 | $10.40 | 3,243,790 |
2024-05-09 | $10.65 | $10.78 | $10.56 | $10.63 | $10.63 | 2,850,790 |
2024-05-08 | $10.86 | $10.86 | $10.63 | $10.65 | $10.65 | 2,665,100 |
2024-05-07 | $10.88 | $10.94 | $10.73 | $10.86 | $10.86 | 3,314,260 |
2024-05-06 | $10.99 | $11.15 | $10.79 | $10.86 | $10.86 | 4,759,800 |
2024-04-30 | $10.82 | $10.90 | $10.71 | $10.87 | $10.87 | 4,742,560 |
2024-04-29 | $10.75 | $10.88 | $10.55 | $10.80 | $10.80 | 5,559,410 |
2024-04-26 | $10.62 | $10.85 | $10.52 | $10.75 | $10.75 | 4,400,520 |
2024-04-25 | $10.47 | $10.80 | $10.40 | $10.61 | $10.61 | 4,373,860 |
2024-04-24 | $10.40 | $10.52 | $10.30 | $10.50 | $10.50 | 4,336,960 |
2024-04-23 | $10.54 | $10.58 | $10.38 | $10.40 | $10.40 | 2,998,000 |
2024-04-22 | $10.33 | $10.75 | $10.02 | $10.43 | $10.43 | 4,677,100 |
2024-04-19 | $10.39 | $10.49 | $10.30 | $10.33 | $10.33 | 3,636,290 |
2024-04-18 | $10.57 | $10.62 | $10.33 | $10.40 | $10.40 | 5,826,090 |
2024-04-17 | $10.06 | $10.93 | $10.06 | $10.62 | $10.62 | 8,369,030 |
2024-04-16 | $10.85 | $10.87 | $9.94 | $9.94 | $9.94 | 8,294,740 |
2024-04-15 | $11.21 | $11.33 | $10.39 | $10.86 | $10.86 | 9,533,890 |
2024-04-12 | $11.43 | $11.53 | $11.20 | $11.25 | $11.25 | 5,538,750 |
2024-04-11 | $11.48 | $11.73 | $11.33 | $11.53 | $11.53 | 5,427,930 |
2024-04-10 | $11.80 | $11.87 | $11.40 | $11.40 | $11.40 | 6,927,940 |
2024-04-09 | $11.95 | $12.00 | $11.69 | $11.86 | $11.86 | 3,474,660 |
2024-04-08 | $11.87 | $12.05 | $11.73 | $11.92 | $11.92 | 6,390,950 |
2024-04-03 | $11.81 | $11.98 | $11.75 | $11.87 | $11.87 | 3,698,960 |
2024-04-02 | $12.02 | $12.02 | $11.73 | $11.89 | $11.89 | 5,926,060 |
2024-04-01 | $11.98 | $12.16 | $11.90 | $11.99 | $11.99 | 7,409,520 |
2024-03-29 | $11.95 | $11.96 | $11.79 | $11.96 | $11.96 | 4,318,170 |
2024-03-28 | $11.89 | $12.01 | $11.68 | $11.90 | $11.90 | 8,821,600 |
2024-03-27 | $12.11 | $12.19 | $11.66 | $11.81 | $11.81 | 10,136,190 |
2024-03-26 | $11.93 | $12.15 | $11.90 | $12.04 | $12.04 | 7,824,700 |
2024-03-25 | $12.00 | $12.34 | $11.89 | $12.03 | $12.03 | 10,498,300 |
2024-03-22 | $11.65 | $12.07 | $11.58 | $12.00 | $12.00 | 8,558,430 |
2024-03-21 | $11.90 | $12.02 | $11.74 | $11.76 | $11.76 | 6,868,160 |
2024-03-20 | $11.96 | $12.04 | $11.52 | $11.81 | $11.81 | 10,182,100 |
2024-03-19 | $12.10 | $12.19 | $11.86 | $11.87 | $11.87 | 8,181,800 |
2024-03-18 | $11.83 | $12.15 | $11.80 | $12.11 | $12.11 | 12,708,720 |
2024-03-15 | $11.08 | $11.87 | $10.96 | $11.78 | $11.78 | 14,689,900 |
2024-03-14 | $11.14 | $11.27 | $11.00 | $11.12 | $11.12 | 5,737,560 |
2024-03-13 | $11.05 | $11.19 | $10.95 | $11.13 | $11.13 | 6,750,100 |
2024-03-12 | $10.61 | $11.11 | $10.51 | $11.02 | $11.02 | 10,401,700 |
2024-03-11 | $10.36 | $10.74 | $10.16 | $10.69 | $10.69 | 8,812,060 |
2024-03-08 | $10.16 | $10.38 | $10.07 | $10.36 | $10.36 | 5,848,100 |
2024-03-07 | $10.10 | $10.30 | $10.02 | $10.10 | $10.10 | 4,147,950 |
2024-03-06 | $10.00 | $10.20 | $9.96 | $10.10 | $10.10 | 2,972,700 |
2024-03-05 | $10.18 | $10.21 | $9.99 | $10.04 | $10.04 | 4,221,810 |
2024-03-04 | $10.30 | $10.36 | $9.99 | $10.19 | $10.19 | 4,521,400 |
2024-03-01 | $10.21 | $10.25 | $10.01 | $10.20 | $10.20 | 4,975,390 |
2024-02-29 | $9.91 | $10.19 | $9.80 | $10.18 | $10.18 | 6,882,730 |
2024-02-28 | $10.62 | $10.71 | $9.90 | $9.93 | $9.93 | 11,870,900 |
2024-02-27 | $10.08 | $10.63 | $10.08 | $10.62 | $10.62 | 7,338,780 |
2024-02-26 | $10.34 | $10.58 | $10.18 | $10.28 | $10.28 | 10,383,280 |
2024-02-23 | $9.82 | $10.35 | $9.82 | $10.34 | $10.34 | 9,178,130 |
2024-02-22 | $9.69 | $9.93 | $9.51 | $9.89 | $9.89 | 7,866,990 |
2024-02-21 | $9.35 | $9.91 | $9.35 | $9.69 | $9.69 | 6,406,820 |
2024-02-20 | $9.30 | $9.66 | $9.10 | $9.54 | $9.54 | 7,585,110 |
2024-02-19 | $8.64 | $9.33 | $8.59 | $9.33 | $9.33 | 10,201,240 |
2024-02-08 | $7.90 | $8.61 | $7.50 | $8.48 | $8.48 | 10,086,070 |
2024-02-07 | $8.50 | $8.57 | $7.57 | $7.83 | $7.83 | 10,890,360 |
2024-02-06 | $7.94 | $8.45 | $7.46 | $8.36 | $8.36 | 8,887,990 |
2024-02-05 | $8.82 | $9.11 | $8.10 | $8.10 | $8.10 | 11,219,920 |
2024-02-02 | $9.19 | $9.50 | $8.65 | $9.00 | $9.00 | 11,323,570 |
2024-02-01 | $8.72 | $9.70 | $8.72 | $9.28 | $9.28 | 13,574,050 |
2024-01-31 | $10.01 | $10.30 | $9.66 | $9.69 | $9.69 | 8,596,820 |
2024-01-30 | $10.34 | $10.57 | $9.97 | $10.12 | $10.12 | 8,015,420 |
2024-01-29 | $10.33 | $10.41 | $9.91 | $10.34 | $10.34 | 11,360,560 |
2024-01-26 | $10.58 | $10.67 | $10.32 | $10.33 | $10.33 | 4,790,260 |
2024-01-25 | $10.33 | $10.68 | $10.15 | $10.59 | $10.59 | 6,291,780 |
2024-01-24 | $10.05 | $10.37 | $9.61 | $10.33 | $10.33 | 7,619,920 |
2024-01-23 | $10.23 | $10.23 | $9.85 | $10.06 | $10.06 | 7,216,000 |
2024-01-22 | $11.01 | $11.05 | $10.13 | $10.29 | $10.29 | 8,194,730 |
2024-01-19 | $10.97 | $11.29 | $10.97 | $11.10 | $11.10 | 3,631,330 |
2024-01-18 | $11.24 | $11.24 | $10.70 | $11.12 | $11.12 | 8,764,260 |
2024-01-17 | $11.48 | $11.56 | $11.20 | $11.24 | $11.24 | 3,448,580 |
2024-01-16 | $11.52 | $11.61 | $11.25 | $11.48 | $11.48 | 4,842,290 |
2024-01-15 | $11.60 | $11.78 | $11.46 | $11.52 | $11.52 | 3,814,060 |
2024-01-12 | $11.60 | $11.79 | $11.50 | $11.56 | $11.56 | 4,877,110 |
2024-01-11 | $11.12 | $11.64 | $10.97 | $11.59 | $11.59 | 7,538,160 |
2024-01-10 | $11.27 | $11.30 | $11.02 | $11.26 | $11.26 | 6,821,090 |
2024-01-09 | $11.53 | $11.61 | $11.15 | $11.28 | $11.28 | 5,716,350 |
2024-01-08 | $11.60 | $11.69 | $11.43 | $11.53 | $11.53 | 5,384,930 |
2024-01-05 | $11.64 | $11.84 | $11.54 | $11.66 | $11.66 | 7,197,170 |
2024-01-04 | $11.65 | $11.78 | $11.58 | $11.70 | $11.70 | 5,922,260 |
2024-01-03 | $11.79 | $11.90 | $11.53 | $11.66 | $11.66 | 8,512,550 |
2024-01-02 | $11.50 | $11.83 | $11.45 | $11.66 | $11.66 | 11,539,460 |
2024-01-01 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
2023-12-29 | $11.28 | $11.54 | $11.16 | $11.49 | $11.49 | 8,094,970 |
2023-12-28 | $10.80 | $11.37 | $10.73 | $11.26 | $11.26 | 12,326,030 |
2023-12-27 | $10.56 | $10.85 | $10.56 | $10.84 | $10.84 | 5,351,710 |
2023-12-26 | $10.70 | $10.74 | $10.49 | $10.56 | $10.56 | 4,391,310 |
2023-12-25 | $10.76 | $10.88 | $10.50 | $10.72 | $10.72 | 4,906,030 |
2023-12-22 | $10.86 | $10.92 | $10.72 | $10.76 | $10.76 | 8,420,790 |
2023-12-21 | $10.75 | $11.01 | $10.63 | $10.88 | $10.88 | 7,304,790 |
2023-12-20 | $10.80 | $10.89 | $10.75 | $10.76 | $10.76 | 5,462,720 |
2023-12-19 | $10.80 | $11.05 | $10.71 | $10.81 | $10.81 | 8,393,530 |
2023-12-18 | $10.94 | $10.99 | $10.70 | $10.80 | $10.80 | 8,517,120 |
2023-12-15 | $10.87 | $11.06 | $10.68 | $10.92 | $10.92 | 9,202,770 |
2023-12-14 | $10.91 | $11.23 | $10.74 | $10.78 | $10.78 | 10,336,940 |
2023-12-13 | $10.61 | $11.00 | $10.61 | $10.90 | $10.90 | 8,654,110 |
2023-12-12 | $10.77 | $10.78 | $10.64 | $10.71 | $10.71 | 5,697,860 |
2023-12-11 | $10.50 | $10.87 | $10.41 | $10.73 | $10.73 | 7,387,930 |
2023-12-08 | $10.75 | $10.94 | $10.57 | $10.58 | $10.58 | 8,788,050 |
2023-12-07 | $10.50 | $10.87 | $10.40 | $10.77 | $10.77 | 9,804,700 |
2023-12-06 | $10.80 | $10.81 | $10.49 | $10.53 | $10.53 | 15,169,100 |
2023-12-05 | $11.20 | $11.25 | $10.94 | $10.96 | $10.96 | 10,936,600 |
2023-12-04 | $11.29 | $11.52 | $11.29 | $11.36 | $11.36 | 8,729,870 |
2023-12-01 | $11.23 | $11.37 | $11.20 | $11.37 | $11.37 | 4,783,330 |
2023-11-30 | $11.29 | $11.40 | $11.11 | $11.32 | $11.32 | 7,686,620 |
2023-11-29 | $11.37 | $11.49 | $11.34 | $11.35 | $11.35 | 5,729,810 |
2023-11-28 | $11.40 | $11.55 | $11.33 | $11.48 | $11.48 | 6,371,360 |
2023-11-27 | $11.49 | $11.50 | $11.36 | $11.42 | $11.42 | 6,028,510 |
2023-11-24 | $11.53 | $11.64 | $11.45 | $11.50 | $11.50 | 7,336,800 |
2023-11-23 | $11.61 | $11.75 | $11.40 | $11.66 | $11.66 | 8,009,970 |
2023-11-22 | $11.65 | $11.68 | $11.43 | $11.61 | $11.61 | 6,521,700 |
2023-11-21 | $11.65 | $11.75 | $11.46 | $11.61 | $11.61 | 9,241,600 |
2023-11-20 | $11.46 | $11.77 | $11.30 | $11.70 | $11.70 | 13,586,620 |
2023-11-17 | $11.37 | $11.55 | $11.28 | $11.46 | $11.46 | 9,669,090 |
2023-11-16 | $11.41 | $11.58 | $11.27 | $11.42 | $11.42 | 16,966,320 |
2023-11-15 | $11.61 | $12.12 | $11.38 | $11.38 | $11.38 | 37,734,180 |
2023-11-14 | $10.71 | $11.77 | $10.71 | $11.77 | $11.77 | 32,068,830 |
2023-11-13 | $10.60 | $10.75 | $10.53 | $10.70 | $10.70 | 3,477,200 |
2023-11-10 | $10.59 | $10.67 | $10.42 | $10.59 | $10.59 | 2,449,100 |
2023-11-09 | $10.51 | $10.68 | $10.48 | $10.57 | $10.57 | 3,468,680 |
2023-11-08 | $10.68 | $10.68 | $10.44 | $10.52 | $10.52 | 5,182,530 |
2023-11-07 | $10.70 | $10.82 | $10.59 | $10.66 | $10.66 | 4,080,400 |
2023-11-06 | $10.34 | $10.74 | $10.31 | $10.62 | $10.62 | 4,774,400 |
2023-11-03 | $10.13 | $10.37 | $10.03 | $10.34 | $10.34 | 5,511,800 |
2023-11-02 | $10.70 | $10.79 | $9.96 | $10.05 | $10.05 | 10,611,480 |
2023-11-01 | $10.65 | $10.81 | $10.56 | $10.70 | $10.70 | 4,708,400 |
2023-10-31 | $10.38 | $10.63 | $10.38 | $10.60 | $10.60 | 6,584,000 |
2023-10-30 | $10.39 | $10.59 | $10.35 | $10.39 | $10.39 | 5,488,730 |
2023-10-27 | $10.14 | $10.40 | $10.05 | $10.32 | $10.32 | 3,985,600 |
2023-10-26 | $9.89 | $10.20 | $9.83 | $10.16 | $10.16 | 4,550,180 |
2023-10-25 | $9.95 | $9.99 | $9.82 | $9.89 | $9.89 | 2,018,800 |
2023-10-24 | $9.73 | $9.92 | $9.66 | $9.92 | $9.92 | 3,139,380 |
2023-10-23 | $9.47 | $9.90 | $9.37 | $9.74 | $9.74 | 5,044,400 |
2023-10-20 | $9.70 | $9.85 | $9.48 | $9.58 | $9.58 | 4,096,900 |
2023-10-19 | $9.71 | $9.89 | $9.62 | $9.80 | $9.80 | 4,424,500 |
2023-10-18 | $9.70 | $9.91 | $9.63 | $9.71 | $9.71 | 4,276,700 |
2023-10-17 | $10.15 | $10.15 | $9.70 | $9.73 | $9.73 | 6,096,700 |
2023-10-16 | $10.30 | $10.30 | $10.00 | $10.13 | $10.13 | 4,098,680 |
2023-10-13 | $10.44 | $10.48 | $10.22 | $10.27 | $10.27 | 4,695,400 |
2023-10-12 | $10.45 | $10.53 | $10.35 | $10.44 | $10.44 | 3,600,200 |
2023-10-11 | $10.50 | $10.59 | $10.39 | $10.45 | $10.45 | 3,518,160 |
2023-10-10 | $10.44 | $10.60 | $10.27 | $10.46 | $10.46 | 5,929,400 |
2023-10-09 | $10.39 | $10.68 | $10.22 | $10.31 | $10.31 | 5,529,300 |
2023-09-28 | $10.08 | $10.41 | $10.02 | $10.40 | $10.40 | 8,600,500 |
2023-09-27 | $9.87 | $10.13 | $9.78 | $10.08 | $10.08 | 5,517,000 |
2023-09-26 | $9.86 | $9.92 | $9.75 | $9.86 | $9.86 | 2,368,250 |
2023-09-25 | $9.77 | $9.92 | $9.72 | $9.85 | $9.85 | 3,029,090 |
2023-09-22 | $9.69 | $9.81 | $9.64 | $9.79 | $9.79 | 2,139,100 |
2023-09-21 | $9.78 | $9.90 | $9.64 | $9.73 | $9.73 | 2,266,000 |
2023-09-20 | $9.71 | $9.85 | $9.70 | $9.78 | $9.78 | 2,023,100 |
2023-09-19 | $9.78 | $9.89 | $9.71 | $9.75 | $9.75 | 2,414,700 |
2023-09-18 | $9.63 | $9.89 | $9.42 | $9.78 | $9.78 | 3,478,300 |
2023-09-15 | $9.56 | $9.76 | $9.56 | $9.63 | $9.63 | 1,473,900 |
2023-09-14 | $9.64 | $9.69 | $9.53 | $9.61 | $9.61 | 1,574,100 |
2023-09-13 | $9.77 | $9.86 | $9.41 | $9.69 | $9.69 | 3,080,800 |
2023-09-12 | $9.86 | $9.90 | $9.70 | $9.73 | $9.73 | 2,264,600 |
2023-09-11 | $9.88 | $9.88 | $9.76 | $9.86 | $9.86 | 3,237,800 |
2023-09-08 | $9.74 | $9.91 | $9.68 | $9.81 | $9.81 | 1,990,600 |
2023-09-07 | $9.88 | $9.98 | $9.77 | $9.78 | $9.78 | 2,590,400 |
2023-09-06 | $9.77 | $10.01 | $9.66 | $9.92 | $9.92 | 4,158,700 |
2023-09-05 | $9.72 | $9.85 | $9.69 | $9.78 | $9.78 | 2,759,400 |
2023-09-04 | $9.85 | $9.97 | $9.74 | $9.79 | $9.79 | 2,789,700 |
2023-09-01 | $10.02 | $10.02 | $9.77 | $9.86 | $9.86 | 3,797,100 |
2023-08-31 | $10.10 | $10.15 | $9.90 | $9.99 | $9.99 | 4,266,500 |
2023-08-30 | $9.69 | $10.15 | $9.68 | $10.08 | $10.08 | 9,816,180 |
2023-08-29 | $9.37 | $9.90 | $9.37 | $9.73 | $9.73 | 3,346,400 |
2023-08-28 | $9.70 | $9.75 | $9.46 | $9.48 | $9.48 | 4,225,560 |
2023-08-25 | $9.10 | $9.32 | $9.02 | $9.27 | $9.27 | 4,187,300 |
2023-08-24 | $9.43 | $9.45 | $9.23 | $9.24 | $9.24 | 2,971,310 |
2023-08-23 | $9.60 | $9.61 | $9.37 | $9.43 | $9.43 | 4,298,830 |
2023-08-22 | $9.65 | $9.72 | $9.46 | $9.57 | $9.57 | 3,745,400 |
2023-08-21 | $9.77 | $9.83 | $9.59 | $9.62 | $9.62 | 3,633,800 |
2023-08-18 | $9.94 | $9.98 | $9.75 | $9.77 | $9.77 | 2,822,500 |
2023-08-17 | $9.78 | $9.96 | $9.58 | $9.88 | $9.88 | 4,870,280 |
2023-08-16 | $9.90 | $9.99 | $9.77 | $9.78 | $9.78 | 3,894,000 |
2023-08-15 | $10.02 | $10.04 | $9.84 | $9.91 | $9.91 | 3,003,000 |
2023-08-14 | $9.86 | $10.09 | $9.76 | $10.01 | $10.01 | 5,226,200 |
2023-08-11 | $9.98 | $10.01 | $9.86 | $9.93 | $9.93 | 4,252,400 |
2023-08-10 | $9.76 | $10.04 | $9.76 | $9.97 | $9.97 | 5,799,200 |
2023-08-09 | $9.99 | $10.00 | $9.74 | $9.77 | $9.77 | 4,322,000 |
2023-08-08 | $9.68 | $9.98 | $9.52 | $9.90 | $9.90 | 8,003,800 |
2023-08-07 | $9.63 | $9.69 | $9.53 | $9.62 | $9.62 | 2,926,520 |
2023-08-04 | $9.68 | $9.72 | $9.54 | $9.62 | $9.62 | 2,915,400 |
2023-08-03 | $9.60 | $9.72 | $9.53 | $9.70 | $9.70 | 2,757,200 |
2023-08-02 | $9.60 | $9.70 | $9.50 | $9.66 | $9.66 | 3,596,600 |
2023-08-01 | $9.75 | $9.79 | $9.59 | $9.61 | $9.61 | 3,973,300 |
2023-07-31 | $9.45 | $9.82 | $9.42 | $9.72 | $9.72 | 11,053,440 |
2023-07-28 | $9.24 | $9.43 | $9.15 | $9.42 | $9.42 | 6,249,600 |
2023-07-27 | $9.20 | $9.27 | $9.15 | $9.20 | $9.20 | 2,519,610 |
2023-07-26 | $9.29 | $9.29 | $9.16 | $9.25 | $9.25 | 2,957,800 |
2023-07-25 | $9.21 | $9.34 | $9.21 | $9.23 | $9.23 | 2,662,800 |
2023-07-24 | $9.22 | $9.27 | $9.15 | $9.20 | $9.20 | 3,396,200 |
2023-07-21 | $9.14 | $9.32 | $9.12 | $9.22 | $9.22 | 5,429,500 |
2023-07-20 | $9.29 | $9.31 | $9.13 | $9.15 | $9.15 | 4,680,700 |
2023-07-19 | $9.33 | $9.39 | $9.21 | $9.30 | $9.30 | 5,741,600 |
2023-07-18 | $9.05 | $9.35 | $8.96 | $9.33 | $9.33 | 8,426,600 |
2023-07-17 | $8.96 | $9.14 | $8.80 | $9.06 | $9.06 | 5,023,400 |
2023-07-14 | $8.74 | $9.00 | $8.71 | $8.96 | $8.96 | 5,463,830 |
2023-07-13 | $8.72 | $8.78 | $8.68 | $8.76 | $8.76 | 2,157,800 |
2023-07-12 | $8.79 | $8.87 | $8.67 | $8.70 | $8.70 | 3,138,500 |
2023-07-11 | $8.71 | $8.77 | $8.65 | $8.76 | $8.76 | 2,806,120 |
2023-07-10 | $8.67 | $8.75 | $8.64 | $8.70 | $8.70 | 2,945,300 |
2023-07-07 | $8.83 | $8.83 | $8.65 | $8.69 | $8.69 | 4,637,530 |
2023-07-06 | $8.61 | $8.98 | $8.57 | $8.85 | $8.85 | 9,632,340 |
2023-07-05 | $8.63 | $8.73 | $8.56 | $8.62 | $8.62 | 3,464,300 |
2023-07-04 | $8.60 | $8.66 | $8.55 | $8.63 | $8.63 | 2,413,030 |
2023-07-03 | $8.55 | $8.62 | $8.51 | $8.59 | $8.59 | 2,977,400 |
2023-06-30 | $8.36 | $8.64 | $8.34 | $8.52 | $8.52 | 4,094,410 |
2023-06-29 | $8.26 | $8.44 | $8.20 | $8.39 | $8.39 | 3,392,610 |
2023-06-28 | $8.40 | $8.40 | $8.13 | $8.28 | $8.28 | 2,734,200 |
2023-06-27 | $8.15 | $8.38 | $8.11 | $8.37 | $8.37 | 3,451,910 |
2023-06-26 | $8.28 | $8.33 | $8.08 | $8.10 | $8.10 | 3,390,100 |
2023-06-21 | $8.57 | $8.57 | $8.32 | $8.33 | $8.33 | 3,138,000 |
2023-06-20 | $8.58 | $8.63 | $8.52 | $8.57 | $8.57 | 2,279,720 |
2023-06-19 | $8.73 | $8.77 | $8.58 | $8.60 | $8.60 | 3,410,500 |
2023-06-16 | $8.54 | $8.75 | $8.54 | $8.73 | $8.73 | 3,775,500 |
2023-06-15 | $8.60 | $8.67 | $8.52 | $8.55 | $8.55 | 3,371,000 |
2023-06-14 | $8.71 | $8.75 | $8.63 | $8.63 | $8.63 | 2,929,700 |
2023-06-13 | $8.70 | $8.78 | $8.70 | $8.76 | $8.76 | 3,764,200 |
2023-06-12 | $8.75 | $8.76 | $8.64 | $8.73 | $8.73 | 3,209,600 |
2023-06-09 | $8.68 | $8.77 | $8.53 | $8.76 | $8.76 | 4,663,400 |
2023-06-08 | $8.70 | $8.72 | $8.59 | $8.65 | $8.65 | 2,559,300 |
2023-06-07 | $8.69 | $8.77 | $8.62 | $8.73 | $8.71 | 3,147,900 |
2023-06-06 | $8.80 | $8.82 | $8.62 | $8.63 | $8.61 | 3,374,300 |
2023-06-05 | $8.75 | $8.85 | $8.68 | $8.80 | $8.78 | 3,722,700 |
2023-06-02 | $8.83 | $8.83 | $8.73 | $8.77 | $8.75 | 4,833,070 |
2023-06-01 | $8.62 | $8.83 | $8.57 | $8.79 | $8.77 | 5,779,900 |
2023-05-31 | $8.54 | $8.67 | $8.42 | $8.66 | $8.64 | 5,141,600 |
2023-05-30 | $8.40 | $8.56 | $8.32 | $8.56 | $8.54 | 3,304,800 |
2023-05-29 | $8.58 | $8.58 | $8.40 | $8.43 | $8.41 | 2,601,700 |
2023-05-26 | $8.49 | $8.55 | $8.42 | $8.55 | $8.53 | 2,516,700 |
2023-05-25 | $8.48 | $8.56 | $8.33 | $8.53 | $8.51 | 3,105,500 |
2023-05-24 | $8.38 | $8.54 | $8.38 | $8.47 | $8.45 | 2,874,800 |
2023-05-23 | $8.56 | $8.59 | $8.45 | $8.45 | $8.43 | 2,481,200 |
2023-05-22 | $8.47 | $8.62 | $8.47 | $8.57 | $8.55 | 2,659,000 |
2023-05-19 | $8.45 | $8.54 | $8.39 | $8.51 | $8.49 | 3,453,400 |
2023-05-18 | $8.35 | $8.52 | $8.31 | $8.48 | $8.46 | 5,178,770 |
2023-05-17 | $8.13 | $8.32 | $8.11 | $8.31 | $8.29 | 4,339,900 |
2023-05-16 | $8.36 | $8.36 | $8.14 | $8.15 | $8.13 | 5,290,700 |
2023-05-15 | $8.41 | $8.47 | $8.18 | $8.38 | $8.36 | 7,715,050 |
2023-05-12 | $8.37 | $8.89 | $8.32 | $8.47 | $8.45 | 7,892,950 |
2023-05-11 | $8.37 | $8.46 | $8.35 | $8.43 | $8.41 | 3,516,180 |
2023-05-10 | $8.43 | $8.53 | $8.30 | $8.38 | $8.36 | 4,913,320 |
2023-05-09 | $8.57 | $8.59 | $8.42 | $8.43 | $8.41 | 4,112,200 |
2023-05-08 | $8.54 | $8.66 | $8.51 | $8.62 | $8.60 | 3,904,500 |
2023-05-05 | $8.73 | $8.73 | $8.47 | $8.59 | $8.57 | 5,059,390 |
2023-05-04 | $8.65 | $8.74 | $8.61 | $8.69 | $8.67 | 5,263,100 |
2023-05-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
2023-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
2023-04-28 | $8.53 | $8.80 | $8.51 | $8.80 | $8.80 | 4,427,950 |
2023-04-27 | $8.48 | $8.56 | $8.45 | $8.51 | $8.51 | 3,686,500 |
2023-04-26 | $8.36 | $8.55 | $8.35 | $8.49 | $8.49 | 3,643,400 |
2023-04-25 | $8.65 | $8.69 | $8.27 | $8.43 | $8.43 | 5,096,810 |
2023-04-24 | $8.59 | $8.77 | $8.50 | $8.68 | $8.68 | 4,649,600 |
2023-04-21 | $8.90 | $8.93 | $8.58 | $8.61 | $8.61 | 6,630,330 |
2023-04-20 | $8.94 | $8.98 | $8.79 | $8.98 | $8.98 | 5,449,530 |
2023-04-19 | $8.95 | $9.04 | $8.92 | $8.94 | $8.94 | 3,979,600 |
2023-04-18 | $9.09 | $9.10 | $8.93 | $8.99 | $8.99 | 4,853,800 |
2023-04-17 | $9.18 | $9.25 | $9.08 | $9.08 | $9.08 | 6,399,000 |
2023-04-14 | $9.43 | $9.55 | $9.20 | $9.26 | $9.26 | 6,583,200 |
2023-04-13 | $9.38 | $9.70 | $9.36 | $9.43 | $9.43 | 8,801,000 |
2023-04-12 | $9.23 | $9.46 | $9.21 | $9.42 | $9.42 | 6,110,070 |
2023-04-11 | $9.15 | $9.33 | $9.14 | $9.22 | $9.22 | 4,737,700 |
2023-04-10 | $9.40 | $9.48 | $9.19 | $9.21 | $9.21 | 7,019,300 |
2023-04-07 | $9.35 | $9.51 | $9.30 | $9.47 | $9.47 | 6,922,020 |
2023-04-06 | $9.71 | $9.72 | $9.26 | $9.32 | $9.32 | 14,382,100 |
2023-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
2023-04-04 | $9.99 | $10.07 | $9.83 | $9.87 | $9.87 | 8,602,550 |
2023-04-03 | $9.91 | $10.04 | $9.80 | $10.03 | $10.03 | 10,886,010 |
2023-03-31 | $9.72 | $9.89 | $9.63 | $9.87 | $9.87 | 7,254,420 |
2023-03-30 | $9.86 | $9.86 | $9.60 | $9.71 | $9.71 | 7,901,300 |
2023-03-29 | $9.87 | $9.98 | $9.75 | $9.90 | $9.90 | 9,057,400 |
2023-03-28 | $10.03 | $10.03 | $9.78 | $9.85 | $9.85 | 9,678,000 |
2023-03-27 | $10.00 | $10.08 | $9.88 | $10.05 | $10.05 | 13,258,720 |
2023-03-24 | $9.96 | $10.08 | $9.87 | $9.96 | $9.96 | 14,157,100 |
2023-03-23 | $9.90 | $10.03 | $9.72 | $9.98 | $9.98 | 14,554,150 |
2023-03-22 | $9.75 | $9.96 | $9.70 | $9.93 | $9.93 | 15,513,550 |
2023-03-21 | $9.35 | $9.78 | $9.27 | $9.73 | $9.73 | 13,505,750 |
2023-03-20 | $9.57 | $9.57 | $9.30 | $9.34 | $9.34 | 8,822,400 |
2023-03-17 | $9.26 | $9.54 | $9.26 | $9.50 | $9.50 | 12,198,500 |
2023-03-16 | $9.20 | $9.34 | $9.14 | $9.19 | $9.19 | 5,561,700 |
2023-03-15 | $9.29 | $9.38 | $9.24 | $9.26 | $9.26 | 4,979,680 |
2023-03-14 | $9.48 | $9.48 | $9.12 | $9.21 | $9.21 | 8,135,900 |
2023-03-13 | $9.37 | $9.51 | $9.26 | $9.50 | $9.50 | 7,072,400 |
2023-03-10 | $9.56 | $9.70 | $9.37 | $9.38 | $9.38 | 7,012,500 |
2023-03-09 | $9.63 | $9.68 | $9.48 | $9.61 | $9.61 | 8,110,850 |
2023-03-08 | $9.64 | $9.71 | $9.56 | $9.70 | $9.70 | 7,692,510 |
2023-03-07 | $9.99 | $9.99 | $9.63 | $9.64 | $9.64 | 12,933,350 |
2023-03-06 | $10.25 | $10.28 | $9.90 | $9.99 | $9.99 | 12,796,120 |
2023-03-03 | $10.37 | $10.37 | $10.05 | $10.18 | $10.18 | 15,800,800 |
2023-03-02 | $10.35 | $10.50 | $10.27 | $10.44 | $10.44 | 17,423,770 |
2023-03-01 | $10.09 | $10.45 | $10.01 | $10.39 | $10.39 | 19,138,650 |
2023-02-28 | $10.06 | $10.18 | $9.92 | $10.14 | $10.14 | 11,917,650 |
2023-02-27 | $10.28 | $10.36 | $9.98 | $10.00 | $10.00 | 18,285,440 |
2023-02-24 | $10.38 | $10.56 | $10.31 | $10.46 | $10.46 | 16,011,350 |
2023-02-23 | $10.79 | $10.91 | $10.28 | $10.41 | $10.41 | 24,897,410 |
2023-02-22 | $10.64 | $10.82 | $10.51 | $10.80 | $10.80 | 22,898,390 |
2023-02-21 | $10.84 | $11.02 | $10.68 | $10.88 | $10.88 | 30,245,620 |
2023-02-20 | $11.39 | $11.53 | $10.70 | $11.00 | $11.00 | 57,520,590 |
2023-02-17 | $10.30 | $11.13 | $10.23 | $11.13 | $11.13 | 45,363,950 |
2023-02-16 | $10.55 | $10.79 | $10.00 | $10.12 | $10.12 | 32,919,180 |
2023-02-15 | $10.28 | $11.13 | $10.21 | $10.66 | $10.66 | 38,513,850 |
2023-02-14 | $10.49 | $10.49 | $10.17 | $10.27 | $10.27 | 27,129,620 |
2023-02-13 | $9.98 | $11.03 | $9.91 | $10.44 | $10.44 | 40,594,880 |
2023-02-10 | $9.88 | $10.29 | $9.84 | $10.03 | $10.03 | 27,587,240 |
2023-02-09 | $9.75 | $9.95 | $9.72 | $9.91 | $9.91 | 23,046,910 |
2023-02-08 | $10.58 | $10.58 | $9.70 | $9.99 | $9.99 | 42,187,660 |
2023-02-07 | $10.06 | $10.89 | $9.84 | $10.56 | $10.56 | 59,374,770 |
2023-02-06 | $10.20 | $10.48 | $9.82 | $10.22 | $10.22 | 35,640,440 |
2023-02-03 | $9.80 | $10.38 | $9.67 | $10.00 | $10.00 | 23,252,380 |
2023-02-02 | $9.49 | $9.75 | $9.45 | $9.63 | $9.63 | 8,639,940 |
2023-02-01 | $9.33 | $9.67 | $9.32 | $9.55 | $9.55 | 8,115,000 |
2023-01-31 | $9.18 | $9.38 | $9.18 | $9.32 | $9.32 | 5,300,600 |
2023-01-30 | $9.20 | $9.40 | $9.11 | $9.23 | $9.23 | 7,013,150 |
2023-01-20 | $9.20 | $9.25 | $9.10 | $9.13 | $9.13 | 3,177,100 |
2023-01-19 | $9.19 | $9.20 | $9.13 | $9.19 | $9.19 | 3,618,540 |
2023-01-18 | $9.23 | $9.35 | $9.14 | $9.25 | $9.25 | 6,525,970 |
2023-01-17 | $9.02 | $9.42 | $8.98 | $9.31 | $9.31 | 11,186,800 |
2023-01-16 | $8.98 | $9.05 | $8.95 | $8.97 | $8.97 | 6,242,200 |
2023-01-13 | $8.87 | $8.94 | $8.80 | $8.93 | $8.93 | 3,354,900 |
2023-01-12 | $8.83 | $8.89 | $8.77 | $8.86 | $8.86 | 1,861,000 |
2023-01-11 | $8.81 | $8.94 | $8.81 | $8.84 | $8.84 | 3,595,700 |
2023-01-10 | $8.77 | $8.91 | $8.68 | $8.84 | $8.84 | 3,363,850 |
2023-01-09 | $8.82 | $8.88 | $8.77 | $8.80 | $8.80 | 1,988,200 |
2023-01-06 | $8.86 | $8.91 | $8.78 | $8.83 | $8.83 | 3,008,300 |
2023-01-05 | $8.86 | $8.88 | $8.77 | $8.83 | $8.83 | 2,925,300 |
2023-01-04 | $8.72 | $8.88 | $8.68 | $8.80 | $8.80 | 3,182,200 |
2023-01-03 | $8.54 | $8.70 | $8.50 | $8.69 | $8.69 | 2,415,600 |
2023-01-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
2022-12-30 | $8.54 | $8.60 | $8.45 | $8.57 | $8.57 | 3,072,720 |
2022-12-29 | $8.60 | $8.63 | $8.50 | $8.54 | $8.54 | 1,991,210 |
2022-12-28 | $8.75 | $8.75 | $8.60 | $8.64 | $8.64 | 2,180,600 |
2022-12-27 | $8.85 | $8.85 | $8.70 | $8.75 | $8.75 | 3,330,570 |
2022-12-26 | $8.81 | $8.84 | $8.76 | $8.78 | $8.78 | 1,992,200 |
2022-12-23 | $8.76 | $8.81 | $8.70 | $8.77 | $8.77 | 1,389,000 |
2022-12-22 | $8.69 | $8.87 | $8.67 | $8.76 | $8.76 | 2,713,800 |
2022-12-21 | $8.74 | $8.77 | $8.68 | $8.71 | $8.71 | 1,297,800 |
2022-12-20 | $8.75 | $8.79 | $8.66 | $8.74 | $8.74 | 1,775,270 |
2022-12-19 | $8.90 | $8.90 | $8.74 | $8.81 | $8.81 | 2,907,500 |
2022-12-16 | $8.86 | $8.93 | $8.80 | $8.90 | $8.90 | 3,565,970 |
2022-12-15 | $8.89 | $8.92 | $8.86 | $8.90 | $8.90 | 2,465,500 |
2022-12-14 | $8.91 | $9.04 | $8.88 | $8.89 | $8.89 | 5,144,050 |
2022-12-13 | $8.88 | $8.92 | $8.84 | $8.91 | $8.91 | 4,028,960 |
2022-12-12 | $8.90 | $8.93 | $8.80 | $8.91 | $8.91 | 4,046,200 |
2022-12-09 | $8.97 | $8.98 | $8.80 | $8.89 | $8.89 | 7,064,500 |
2022-12-08 | $9.08 | $9.10 | $8.94 | $8.98 | $8.98 | 6,920,220 |
2022-12-07 | $8.98 | $9.09 | $8.88 | $9.08 | $9.08 | 12,510,970 |
2022-12-06 | $10.00 | $10.00 | $8.99 | $9.27 | $9.27 | 30,572,300 |
2022-12-05 | $10.49 | $10.56 | $9.95 | $9.99 | $9.99 | 6,474,400 |
2022-12-01 | $9.95 | $10.79 | $9.95 | $10.51 | $10.51 | 9,752,640 |
2022-11-30 | $9.93 | $10.02 | $9.86 | $9.92 | $9.92 | 2,638,600 |
2022-11-29 | $9.77 | $9.94 | $9.73 | $9.92 | $9.92 | 2,237,800 |
2022-11-28 | $9.95 | $9.95 | $9.71 | $9.76 | $9.76 | 2,394,000 |
2022-11-25 | $9.87 | $10.00 | $9.77 | $9.95 | $9.95 | 2,437,700 |
2022-11-24 | $9.90 | $10.00 | $9.83 | $9.86 | $9.86 | 2,410,940 |
2022-11-23 | $10.08 | $10.11 | $9.80 | $9.85 | $9.85 | 3,073,800 |
2022-11-22 | $10.11 | $10.29 | $10.03 | $10.08 | $10.08 | 3,249,190 |
2022-11-21 | $10.02 | $10.25 | $9.91 | $10.12 | $10.12 | 3,733,870 |
2022-11-18 | $10.35 | $10.52 | $10.11 | $10.20 | $10.20 | 7,012,020 |
2022-11-17 | $10.80 | $10.81 | $10.38 | $10.45 | $10.45 | 8,447,460 |
2022-11-16 | $10.52 | $10.62 | $10.39 | $10.55 | $10.55 | 5,743,500 |
2022-11-15 | $10.41 | $10.77 | $10.40 | $10.51 | $10.51 | 9,042,100 |
2022-11-14 | $10.40 | $10.51 | $10.31 | $10.41 | $10.41 | 2,332,900 |
2022-11-11 | $10.59 | $10.65 | $10.28 | $10.40 | $10.40 | 5,629,160 |
2022-11-10 | $10.65 | $10.79 | $10.35 | $10.43 | $10.43 | 4,383,480 |
2022-11-09 | $10.81 | $11.18 | $10.59 | $10.75 | $10.75 | 8,107,110 |
2022-11-08 | $10.70 | $10.86 | $10.40 | $10.75 | $10.75 | 11,864,110 |
2022-11-07 | $11.32 | $11.40 | $10.37 | $10.89 | $10.89 | 15,468,550 |
2022-11-04 | $10.90 | $11.55 | $10.81 | $11.37 | $11.37 | 13,582,550 |
2022-11-03 | $10.90 | $11.14 | $10.84 | $10.90 | $10.90 | 3,712,200 |
2022-11-02 | $10.90 | $11.10 | $10.83 | $10.99 | $10.99 | 6,247,730 |
2022-11-01 | $11.08 | $11.30 | $10.82 | $10.99 | $10.99 | 2,877,560 |
2022-10-31 | $10.93 | $11.12 | $10.88 | $10.91 | $10.91 | 2,034,900 |
2022-10-28 | $11.21 | $11.43 | $10.87 | $10.98 | $10.98 | 2,702,140 |
2022-10-27 | $11.27 | $11.40 | $11.20 | $11.25 | $11.25 | 2,816,940 |
2022-10-26 | $11.10 | $11.47 | $11.10 | $11.27 | $11.27 | 2,418,390 |
2022-10-25 | $11.00 | $11.30 | $10.72 | $11.15 | $11.15 | 4,196,510 |
2022-10-24 | $11.42 | $11.42 | $10.90 | $11.01 | $11.01 | 5,684,040 |
2022-10-21 | $11.73 | $11.76 | $11.24 | $11.41 | $11.41 | 4,432,770 |
2022-10-20 | $11.76 | $11.90 | $11.60 | $11.67 | $11.67 | 4,130,200 |
2022-10-19 | $11.90 | $12.15 | $11.70 | $11.82 | $11.82 | 6,513,840 |
2022-10-18 | $11.31 | $12.05 | $11.20 | $11.82 | $11.82 | 10,059,800 |
2022-10-17 | $10.85 | $11.46 | $10.81 | $11.40 | $11.40 | 7,938,250 |
2022-10-14 | $11.29 | $11.30 | $10.84 | $11.00 | $11.00 | 6,084,610 |
2022-10-13 | $11.00 | $11.30 | $10.70 | $11.11 | $11.11 | 6,492,750 |
2022-10-12 | $10.60 | $11.19 | $10.38 | $10.93 | $10.93 | 7,191,640 |
2022-10-11 | $10.52 | $10.88 | $9.99 | $10.53 | $10.53 | 10,681,570 |
2022-10-10 | $9.15 | $10.00 | $9.14 | $10.00 | $10.00 | 4,302,200 |
2022-09-30 | $9.19 | $9.44 | $8.99 | $9.09 | $9.09 | 1,646,000 |
2022-09-29 | $9.84 | $9.84 | $9.18 | $9.27 | $9.27 | 2,322,000 |
2022-09-28 | $10.03 | $10.12 | $9.60 | $9.60 | $9.60 | 1,789,420 |
2022-09-27 | $9.95 | $10.18 | $9.84 | $10.03 | $10.03 | 1,511,280 |
2022-09-26 | $10.39 | $10.40 | $9.92 | $9.92 | $9.92 | 1,777,690 |
2022-09-23 | $10.75 | $10.96 | $10.45 | $10.47 | $10.47 | 3,161,600 |
2022-09-22 | $10.66 | $10.97 | $10.65 | $10.88 | $10.88 | 3,924,610 |
2022-09-21 | $10.57 | $10.78 | $10.51 | $10.73 | $10.73 | 2,417,600 |
2022-09-20 | $10.46 | $10.80 | $10.45 | $10.63 | $10.63 | 2,477,160 |
2022-09-19 | $10.90 | $10.94 | $10.05 | $10.45 | $10.45 | 3,551,820 |
2022-09-16 | $10.47 | $10.99 | $10.35 | $10.82 | $10.82 | 5,310,000 |
2022-09-15 | $10.30 | $10.55 | $10.03 | $10.48 | $10.48 | 3,201,900 |
2022-09-14 | $10.35 | $10.35 | $10.16 | $10.20 | $10.20 | 1,198,200 |
2022-09-13 | $10.20 | $10.44 | $10.20 | $10.32 | $10.32 | 1,796,050 |
2022-09-12 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
2022-09-09 | $10.20 | $10.52 | $10.05 | $10.33 | $10.33 | 3,515,100 |
2022-09-08 | $10.31 | $10.34 | $10.16 | $10.23 | $10.23 | 1,309,410 |
2022-09-07 | $10.44 | $10.47 | $10.24 | $10.26 | $10.26 | 1,369,700 |
2022-09-06 | $10.56 | $10.64 | $10.27 | $10.43 | $10.43 | 1,257,200 |
2022-09-05 | $10.25 | $10.51 | $10.25 | $10.43 | $10.43 | 1,400,800 |
2022-09-02 | $10.18 | $10.33 | $9.96 | $10.20 | $10.20 | 922,210 |
2022-09-01 | $10.22 | $10.33 | $9.98 | $10.01 | $10.01 | 1,591,000 |
2022-08-31 | $10.89 | $10.91 | $10.01 | $10.08 | $10.08 | 3,270,900 |
2022-08-30 | $10.93 | $11.08 | $10.85 | $10.89 | $10.89 | 2,353,600 |
2022-08-29 | $10.47 | $11.03 | $10.18 | $10.91 | $10.91 | 4,545,440 |
2022-08-26 | $10.34 | $10.63 | $10.34 | $10.44 | $10.44 | 1,429,900 |
2022-08-25 | $10.47 | $10.69 | $10.24 | $10.34 | $10.34 | 2,068,480 |
2022-08-24 | $10.88 | $10.91 | $10.41 | $10.42 | $10.42 | 2,698,400 |
2022-08-23 | $10.96 | $10.98 | $10.83 | $10.91 | $10.91 | 1,735,600 |
2022-08-22 | $10.88 | $10.99 | $10.76 | $10.92 | $10.92 | 1,948,400 |
2022-08-19 | $10.86 | $10.99 | $10.79 | $10.88 | $10.88 | 2,713,200 |
2022-08-18 | $10.98 | $11.05 | $10.76 | $10.83 | $10.83 | 3,278,560 |
2022-08-17 | $11.11 | $11.14 | $10.82 | $10.95 | $10.95 | 4,133,800 |
2022-08-16 | $10.89 | $11.37 | $10.66 | $10.95 | $10.95 | 6,521,110 |
2022-08-15 | $10.88 | $11.16 | $10.83 | $10.89 | $10.89 | 4,527,500 |
2022-08-12 | $10.72 | $11.54 | $10.71 | $11.06 | $11.06 | 9,934,750 |
2022-08-11 | $10.82 | $11.17 | $10.63 | $10.70 | $10.70 | 3,990,650 |
2022-08-10 | $10.41 | $11.17 | $10.37 | $10.89 | $10.89 | 5,771,920 |
2022-08-09 | $10.49 | $10.58 | $10.35 | $10.40 | $10.40 | 1,451,000 |
2022-08-08 | $10.65 | $10.65 | $10.28 | $10.43 | $10.43 | 2,028,200 |
2022-08-05 | $10.27 | $10.50 | $10.12 | $10.45 | $10.45 | 1,934,910 |
2022-08-04 | $10.23 | $10.39 | $10.10 | $10.22 | $10.22 | 1,586,310 |
2022-08-03 | $10.45 | $10.66 | $10.23 | $10.28 | $10.28 | 2,131,760 |
2022-08-02 | $10.70 | $10.73 | $10.10 | $10.42 | $10.42 | 3,527,600 |
2022-08-01 | $10.70 | $10.91 | $10.50 | $10.72 | $10.72 | 2,956,200 |
2022-07-29 | $10.64 | $10.90 | $10.60 | $10.72 | $10.72 | 3,995,760 |
2022-07-28 | $10.25 | $10.80 | $10.21 | $10.70 | $10.70 | 5,227,000 |
2022-07-27 | $10.15 | $10.40 | $10.05 | $10.27 | $10.27 | 3,203,510 |
2022-07-26 | $9.87 | $10.28 | $9.76 | $10.14 | $10.14 | 3,767,990 |
2022-07-25 | $9.80 | $9.99 | $9.70 | $9.89 | $9.89 | 2,228,860 |
2022-07-22 | $9.82 | $9.99 | $9.64 | $9.88 | $9.88 | 3,081,720 |
2022-07-21 | $10.01 | $10.14 | $9.70 | $9.90 | $9.90 | 3,414,860 |
2022-07-20 | $10.00 | $10.12 | $9.91 | $10.00 | $10.00 | 1,567,850 |
2022-07-19 | $9.96 | $10.19 | $9.88 | $10.06 | $10.06 | 2,172,500 |
2022-07-18 | $9.99 | $10.03 | $9.83 | $9.96 | $9.96 | 2,820,000 |
2022-07-15 | $10.11 | $10.24 | $9.85 | $9.99 | $9.99 | 3,983,090 |
2022-07-14 | $9.99 | $10.35 | $9.87 | $10.20 | $10.20 | 6,062,200 |
2022-07-13 | $10.00 | $10.10 | $9.65 | $10.00 | $10.00 | 4,376,500 |
2022-07-12 | $9.98 | $10.23 | $9.93 | $9.97 | $9.97 | 2,849,260 |
2022-07-11 | $10.04 | $10.21 | $9.90 | $10.01 | $10.01 | 3,914,870 |
2022-07-08 | $10.17 | $10.44 | $9.99 | $10.06 | $10.06 | 4,423,580 |
2022-07-07 | $10.22 | $10.32 | $10.04 | $10.18 | $10.18 | 2,370,910 |
2022-07-06 | $10.09 | $10.47 | $9.86 | $10.15 | $10.15 | 4,776,720 |
2022-07-05 | $9.80 | $10.30 | $9.74 | $10.08 | $10.08 | 4,838,030 |
2022-07-04 | $9.85 | $9.96 | $9.68 | $9.89 | $9.89 | 4,466,480 |
2022-07-01 | $9.32 | $9.99 | $9.30 | $9.90 | $9.90 | 6,572,510 |
2022-06-30 | $9.14 | $9.48 | $9.14 | $9.32 | $9.32 | 2,310,030 |
2022-06-29 | $9.56 | $9.56 | $9.21 | $9.25 | $9.25 | 3,765,510 |
2022-06-28 | $9.18 | $9.66 | $9.10 | $9.56 | $9.56 | 5,109,620 |
2022-06-27 | $9.09 | $9.30 | $9.00 | $9.17 | $9.17 | 2,835,110 |
2022-06-24 | $9.09 | $9.13 | $8.97 | $9.12 | $9.12 | 1,524,550 |
2022-06-23 | $9.13 | $9.13 | $8.88 | $9.09 | $9.09 | 1,429,210 |
2022-06-22 | $9.03 | $9.20 | $8.93 | $8.94 | $8.94 | 1,376,800 |
2022-06-21 | $9.11 | $9.20 | $8.92 | $9.02 | $9.02 | 1,907,880 |
2022-06-20 | $9.25 | $9.30 | $9.09 | $9.18 | $9.18 | 2,805,800 |
2022-06-17 | $9.03 | $9.23 | $8.91 | $9.23 | $9.23 | 2,389,100 |
2022-06-16 | $9.13 | $9.15 | $8.98 | $9.06 | $9.06 | 1,445,200 |
2022-06-15 | $9.10 | $9.15 | $8.97 | $9.03 | $9.03 | 2,342,100 |
2022-06-14 | $8.98 | $9.16 | $8.83 | $9.10 | $9.10 | 2,383,020 |
2022-06-13 | $8.98 | $9.07 | $8.87 | $8.99 | $8.99 | 2,417,100 |
2022-06-10 | $8.73 | $9.13 | $8.62 | $9.00 | $9.00 | 3,346,480 |
2022-06-09 | $8.50 | $8.81 | $8.46 | $8.77 | $8.77 | 3,183,960 |
2022-06-08 | $8.60 | $8.75 | $8.35 | $8.50 | $8.50 | 1,834,980 |
2022-06-07 | $8.63 | $8.73 | $8.47 | $8.60 | $8.58 | 2,144,880 |
2022-06-06 | $8.67 | $8.67 | $8.48 | $8.62 | $8.60 | 2,008,700 |
2022-06-02 | $8.55 | $8.71 | $8.50 | $8.57 | $8.55 | 2,323,350 |
2022-06-01 | $8.66 | $8.82 | $8.57 | $8.62 | $8.60 | 3,588,300 |
2022-05-31 | $8.45 | $9.05 | $8.35 | $8.75 | $8.73 | 5,942,340 |
2022-05-30 | $8.21 | $8.77 | $8.15 | $8.25 | $8.23 | 7,203,750 |
2022-05-27 | $8.16 | $8.33 | $8.12 | $8.19 | $8.17 | 2,663,700 |
2022-05-26 | $8.13 | $8.26 | $8.09 | $8.15 | $8.13 | 2,125,900 |
2022-05-25 | $7.88 | $8.30 | $7.88 | $8.13 | $8.11 | 3,893,600 |
2022-05-24 | $8.38 | $8.42 | $7.91 | $7.91 | $7.89 | 1,853,000 |
2022-05-23 | $8.33 | $8.40 | $8.20 | $8.36 | $8.34 | 1,552,360 |
2022-05-20 | $8.25 | $8.30 | $8.13 | $8.24 | $8.22 | 1,497,210 |
2022-05-19 | $8.25 | $8.27 | $8.12 | $8.21 | $8.19 | 1,468,680 |
2022-05-18 | $8.48 | $8.48 | $8.28 | $8.29 | $8.27 | 1,688,900 |
2022-05-17 | $8.63 | $8.67 | $8.32 | $8.44 | $8.42 | 2,828,080 |
2022-05-16 | $8.41 | $8.83 | $8.30 | $8.72 | $8.70 | 6,388,920 |
2022-05-13 | $8.32 | $8.46 | $8.15 | $8.26 | $8.24 | 2,038,100 |
2022-05-12 | $8.27 | $8.43 | $8.20 | $8.25 | $8.23 | 2,965,250 |
2022-05-11 | $8.21 | $8.57 | $8.21 | $8.33 | $8.31 | 2,028,530 |
2022-05-10 | $8.30 | $8.44 | $8.20 | $8.33 | $8.31 | 1,830,180 |
2022-05-09 | $8.02 | $8.46 | $8.02 | $8.34 | $8.32 | 2,078,570 |
2022-05-06 | $7.97 | $8.44 | $7.97 | $8.16 | $8.14 | 2,182,400 |
2022-05-05 | $8.20 | $8.39 | $8.10 | $8.18 | $8.16 | 1,886,600 |
2022-05-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.41 | 0 |
2022-05-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.41 | 0 |
2022-04-29 | $8.65 | $8.65 | $8.02 | $8.43 | $8.41 | 2,031,680 |
2022-04-28 | $7.83 | $8.19 | $7.83 | $7.98 | $7.96 | 1,951,200 |
2022-04-27 | $7.68 | $8.13 | $7.37 | $7.98 | $7.96 | 3,000,370 |
2022-04-26 | $7.90 | $8.05 | $7.53 | $7.72 | $7.70 | 2,189,300 |
2022-04-25 | $8.50 | $8.54 | $7.92 | $7.98 | $7.96 | 1,647,880 |
2022-04-22 | $8.59 | $8.59 | $8.35 | $8.56 | $8.54 | 1,348,750 |
2022-04-21 | $8.82 | $8.82 | $8.40 | $8.60 | $8.58 | 2,541,700 |
2022-04-20 | $8.87 | $8.99 | $8.69 | $8.75 | $8.73 | 1,719,600 |
2022-04-19 | $8.65 | $8.86 | $8.65 | $8.83 | $8.81 | 993,050 |
2022-04-18 | $8.68 | $8.74 | $8.59 | $8.69 | $8.67 | 936,300 |
2022-04-15 | $8.79 | $8.79 | $8.65 | $8.69 | $8.67 | 1,309,220 |
2022-04-14 | $8.75 | $8.88 | $8.75 | $8.79 | $8.77 | 750,240 |
2022-04-13 | $8.77 | $9.05 | $8.76 | $8.76 | $8.74 | 2,371,400 |
2022-04-12 | $8.65 | $8.86 | $8.52 | $8.76 | $8.74 | 791,600 |
2022-04-11 | $8.78 | $9.03 | $8.58 | $8.65 | $8.63 | 1,911,900 |
2022-04-08 | $9.10 | $9.10 | $8.82 | $8.92 | $8.90 | 1,944,640 |
2022-04-07 | $9.13 | $9.27 | $9.08 | $9.09 | $9.07 | 1,275,400 |
2022-04-06 | $9.00 | $9.29 | $8.97 | $9.22 | $9.20 | 1,752,240 |
2022-04-05 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
2022-04-04 | $9.08 | $9.08 | $9.08 | $9.08 | $9.06 | 0 |
2022-04-01 | $9.09 | $9.18 | $8.97 | $9.08 | $9.06 | 769,700 |
2022-03-31 | $9.05 | $9.32 | $8.97 | $9.12 | $9.10 | 1,441,600 |
2022-03-30 | $8.98 | $9.15 | $8.88 | $8.98 | $8.96 | 1,482,540 |
2022-03-29 | $9.00 | $9.11 | $8.84 | $8.94 | $8.92 | 1,187,260 |
2022-03-28 | $8.92 | $9.22 | $8.60 | $8.97 | $8.95 | 1,794,970 |
2022-03-25 | $9.00 | $9.17 | $8.75 | $8.98 | $8.96 | 1,413,560 |
2022-03-24 | $9.09 | $9.13 | $8.82 | $8.82 | $8.80 | 1,043,380 |
2022-03-23 | $9.15 | $9.22 | $9.04 | $9.08 | $9.06 | 835,530 |
2022-03-22 | $9.19 | $9.25 | $9.06 | $9.15 | $9.13 | 978,810 |
2022-03-21 | $9.06 | $9.19 | $9.01 | $9.19 | $9.17 | 1,090,600 |
2022-03-18 | $8.97 | $9.13 | $8.96 | $9.06 | $9.04 | 720,200 |
2022-03-17 | $8.85 | $9.11 | $8.85 | $8.96 | $8.94 | 1,373,850 |
2022-03-16 | $8.70 | $8.88 | $8.50 | $8.76 | $8.74 | 1,581,430 |
2022-03-15 | $8.97 | $9.08 | $8.60 | $8.70 | $8.68 | 1,743,800 |
2022-03-14 | $9.30 | $9.45 | $9.04 | $9.12 | $9.10 | 1,339,840 |
2022-03-11 | $9.13 | $9.29 | $8.90 | $9.24 | $9.22 | 1,019,870 |
2022-03-10 | $9.14 | $9.30 | $9.01 | $9.15 | $9.13 | 1,351,800 |
2022-03-09 | $9.37 | $9.44 | $8.81 | $9.05 | $9.03 | 1,772,950 |
2022-03-08 | $9.85 | $9.87 | $9.35 | $9.36 | $9.34 | 1,749,340 |
2022-03-07 | $10.04 | $10.04 | $9.75 | $9.83 | $9.81 | 1,073,140 |
2022-03-04 | $10.18 | $10.18 | $9.92 | $9.95 | $9.93 | 1,124,600 |
2022-03-03 | $10.26 | $10.31 | $10.12 | $10.16 | $10.14 | 1,068,700 |
2022-03-02 | $10.15 | $10.44 | $9.95 | $10.25 | $10.23 | 1,752,380 |
2022-03-01 | $10.05 | $10.16 | $9.90 | $10.10 | $10.08 | 2,567,900 |
2022-02-28 | $9.96 | $10.00 | $9.71 | $9.97 | $9.95 | 1,718,400 |
2022-02-25 | $9.82 | $9.99 | $9.69 | $9.89 | $9.87 | 2,985,610 |
2022-02-24 | $10.17 | $10.22 | $9.59 | $9.82 | $9.80 | 3,146,710 |
2022-02-23 | $10.01 | $10.20 | $10.00 | $10.20 | $10.18 | 1,428,900 |
2022-02-22 | $10.12 | $10.16 | $9.95 | $10.00 | $9.98 | 2,284,640 |
2022-02-21 | $10.13 | $10.21 | $10.00 | $10.16 | $10.14 | 1,234,810 |
2022-02-18 | $10.00 | $10.20 | $10.00 | $10.13 | $10.11 | 1,509,740 |
2022-02-17 | $10.24 | $10.40 | $10.02 | $10.06 | $10.04 | 1,812,210 |
2022-02-16 | $10.41 | $10.46 | $10.22 | $10.23 | $10.21 | 1,937,100 |
2022-02-15 | $10.08 | $10.50 | $10.08 | $10.43 | $10.41 | 2,909,490 |
2022-02-14 | $10.02 | $10.34 | $9.96 | $10.09 | $10.07 | 2,284,150 |
2022-02-11 | $10.11 | $10.19 | $10.00 | $10.01 | $9.99 | 1,683,570 |
2022-02-10 | $10.05 | $10.22 | $10.05 | $10.12 | $10.10 | 1,370,320 |
2022-02-09 | $10.06 | $10.28 | $9.92 | $10.13 | $10.11 | 3,362,670 |
2022-02-08 | $10.09 | $10.22 | $9.97 | $10.05 | $10.03 | 2,270,500 |
2022-02-07 | $10.37 | $10.44 | $9.90 | $10.03 | $10.01 | 3,960,170 |
2022-02-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.21 | 0 |
2022-02-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.21 | 0 |
2022-02-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.21 | 0 |
2022-02-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.21 | 0 |
2022-01-28 | $10.29 | $10.45 | $10.11 | $10.23 | $10.21 | 2,563,650 |
2022-01-27 | $10.68 | $10.74 | $10.01 | $10.10 | $10.08 | 3,032,970 |
2022-01-26 | $10.70 | $11.04 | $10.30 | $10.74 | $10.71 | 6,303,490 |
2022-01-25 | $10.52 | $10.97 | $10.49 | $10.70 | $10.67 | 6,473,870 |
2022-01-24 | $12.42 | $12.42 | $11.19 | $11.19 | $11.16 | 5,703,440 |
2022-01-21 | $12.41 | $12.71 | $12.06 | $12.43 | $12.40 | 5,668,190 |
2022-01-20 | $12.71 | $13.42 | $12.41 | $12.54 | $12.51 | 9,225,670 |
2022-01-19 | $12.13 | $12.89 | $12.05 | $12.70 | $12.67 | 5,836,550 |
2022-01-18 | $12.25 | $12.44 | $11.97 | $12.14 | $12.11 | 3,557,460 |
2022-01-17 | $12.15 | $12.42 | $11.88 | $12.22 | $12.19 | 3,969,710 |
2022-01-14 | $12.27 | $12.42 | $12.08 | $12.26 | $12.23 | 3,599,990 |
2022-01-13 | $12.49 | $12.78 | $12.20 | $12.25 | $12.22 | 3,255,000 |
2022-01-12 | $12.12 | $12.86 | $12.05 | $12.46 | $12.43 | 5,030,220 |
2022-01-11 | $11.75 | $12.52 | $11.71 | $12.24 | $12.21 | 6,221,450 |
2022-01-10 | $12.10 | $12.25 | $11.68 | $11.83 | $11.80 | 4,413,990 |
2022-01-07 | $12.08 | $12.25 | $11.90 | $12.10 | $12.07 | 5,983,460 |
2022-01-06 | $11.87 | $12.23 | $11.60 | $12.17 | $12.14 | 7,210,650 |
2022-01-05 | $11.30 | $12.05 | $11.17 | $11.85 | $11.82 | 10,323,010 |
2022-01-04 | $10.85 | $11.77 | $10.85 | $11.33 | $11.30 | 9,077,780 |
2022-01-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.77 | 0 |
2021-12-31 | $10.66 | $11.22 | $10.62 | $10.80 | $10.77 | 3,778,040 |
2021-12-30 | $10.59 | $10.84 | $10.56 | $10.65 | $10.63 | 2,256,510 |
2021-12-29 | $10.75 | $10.86 | $10.53 | $10.68 | $10.65 | 2,488,120 |
2021-12-28 | $11.14 | $11.14 | $10.65 | $10.77 | $10.74 | 4,675,400 |
2021-12-27 | $10.36 | $11.25 | $10.36 | $11.09 | $11.06 | 9,768,880 |
2021-12-24 | $10.55 | $10.67 | $10.06 | $10.34 | $10.32 | 3,397,670 |
2021-12-23 | $10.42 | $10.66 | $10.32 | $10.58 | $10.56 | 2,729,040 |
2021-12-22 | $10.28 | $10.63 | $10.25 | $10.40 | $10.38 | 2,614,700 |
2021-12-21 | $10.14 | $10.30 | $10.04 | $10.28 | $10.26 | 1,323,830 |
2021-12-20 | $10.28 | $10.32 | $9.75 | $10.14 | $10.12 | 3,873,350 |
2021-12-17 | $10.28 | $10.45 | $10.26 | $10.33 | $10.31 | 1,952,700 |
2021-12-16 | $10.29 | $10.40 | $10.22 | $10.32 | $10.30 | 1,104,800 |
2021-12-15 | $10.38 | $10.38 | $10.21 | $10.28 | $10.26 | 1,407,310 |
2021-12-14 | $10.30 | $10.33 | $10.17 | $10.30 | $10.28 | 1,659,810 |
2021-12-13 | $10.37 | $10.45 | $10.12 | $10.24 | $10.22 | 2,151,210 |
2021-12-10 | $10.29 | $10.52 | $10.15 | $10.45 | $10.43 | 4,322,860 |
2021-12-09 | $10.33 | $10.35 | $10.17 | $10.27 | $10.25 | 1,841,540 |
2021-12-08 | $10.40 | $10.40 | $10.17 | $10.33 | $10.31 | 2,355,730 |
2021-12-07 | $10.59 | $10.60 | $10.15 | $10.31 | $10.29 | 3,037,610 |
2021-12-06 | $11.09 | $11.12 | $10.40 | $10.46 | $10.44 | 4,073,570 |
2021-12-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.12 | 2,316,660 |
2021-12-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.09 | 3,133,390 |
2021-12-01 | $11.14 | $11.63 | $11.14 | $11.48 | $11.45 | 3,558,060 |
2021-11-30 | $11.10 | $11.43 | $11.03 | $11.19 | $11.16 | 1,788,830 |
2021-11-29 | $11.00 | $11.26 | $10.97 | $11.08 | $11.05 | 1,881,640 |
2021-11-26 | $11.34 | $11.45 | $11.13 | $11.14 | $11.11 | 2,161,230 |
2021-11-25 | $11.24 | $11.46 | $11.05 | $11.32 | $11.29 | 2,690,140 |
2021-11-24 | $11.53 | $11.80 | $11.24 | $11.25 | $11.22 | 2,496,360 |
2021-11-23 | $11.13 | $11.63 | $11.07 | $11.53 | $11.50 | 4,885,030 |
2021-11-22 | $10.90 | $11.13 | $10.73 | $11.09 | $11.06 | 2,096,290 |
2021-11-19 | $11.23 | $11.24 | $10.88 | $10.93 | $10.90 | 1,974,440 |
2021-11-18 | $11.23 | $11.37 | $11.00 | $11.14 | $11.11 | 2,134,740 |
2021-11-17 | $11.02 | $11.27 | $10.84 | $11.20 | $11.17 | 2,877,850 |
2021-11-16 | $11.15 | $11.48 | $10.88 | $10.94 | $10.91 | 3,194,150 |
2021-11-15 | $10.75 | $11.30 | $10.69 | $11.15 | $11.12 | 5,882,220 |
2021-11-12 | $10.49 | $10.76 | $10.20 | $10.67 | $10.64 | 3,671,420 |
2021-11-11 | $10.57 | $10.70 | $10.42 | $10.46 | $10.44 | 1,696,380 |
2021-11-10 | $10.71 | $10.85 | $10.40 | $10.56 | $10.54 | 2,942,090 |
2021-11-09 | $10.83 | $11.02 | $10.70 | $10.85 | $10.82 | 3,800,890 |
2021-11-08 | $10.70 | $10.95 | $10.42 | $10.80 | $10.77 | 3,979,800 |
2021-11-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.47 | 6,632,220 |
2021-11-04 | $10.20 | $10.53 | $10.16 | $10.49 | $10.47 | 3,263,670 |
2021-11-03 | $10.28 | $10.56 | $10.15 | $10.28 | $10.26 | 3,883,340 |
2021-11-02 | $10.32 | $10.55 | $10.01 | $10.38 | $10.36 | 6,236,860 |
2021-11-01 | $10.61 | $10.68 | $10.21 | $10.47 | $10.45 | 3,549,370 |
2021-10-29 | $10.40 | $10.87 | $10.00 | $10.54 | $10.52 | 8,046,060 |
2021-10-28 | $11.60 | $11.79 | $10.58 | $10.58 | $10.56 | 7,760,600 |
2021-10-27 | $11.83 | $12.00 | $11.63 | $11.76 | $11.73 | 5,068,030 |
2021-10-26 | $11.95 | $12.22 | $11.81 | $11.95 | $11.92 | 7,857,300 |
2021-10-25 | $11.30 | $12.40 | $11.19 | $12.29 | $12.26 | 10,803,730 |
2021-10-22 | $11.68 | $11.88 | $11.02 | $11.38 | $11.35 | 8,374,670 |
2021-10-21 | $10.42 | $11.52 | $10.40 | $11.52 | $11.49 | 9,014,230 |
2021-10-20 | $10.40 | $10.55 | $10.11 | $10.47 | $10.45 | 4,471,510 |
2021-10-19 | $10.42 | $10.58 | $10.12 | $10.27 | $10.25 | 2,947,080 |
2021-10-18 | $10.32 | $10.42 | $10.05 | $10.42 | $10.40 | 3,266,650 |
2021-10-15 | $10.36 | $10.70 | $9.99 | $10.35 | $10.33 | 5,021,170 |
2021-10-14 | $10.00 | $10.55 | $10.00 | $10.44 | $10.42 | 5,530,680 |
2021-10-13 | $9.99 | $10.17 | $9.75 | $10.08 | $10.06 | 4,310,110 |
2021-10-12 | $10.00 | $10.31 | $9.65 | $10.04 | $10.02 | 6,551,430 |
2021-10-11 | $9.94 | $10.15 | $9.59 | $10.05 | $10.03 | 6,870,450 |
2021-10-08 | $9.50 | $10.14 | $9.24 | $9.78 | $9.76 | 9,549,930 |
2021-10-07 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2021-10-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.25 | 0 |
2021-09-30 | $8.98 | $9.35 | $8.90 | $9.27 | $9.25 | 3,803,610 |
2021-09-29 | $9.39 | $9.40 | $8.91 | $9.00 | $8.98 | 3,542,340 |
2021-09-28 | $8.96 | $9.46 | $8.96 | $9.40 | $9.38 | 7,579,200 |
2021-09-27 | $9.06 | $9.17 | $8.84 | $9.05 | $9.03 | 4,351,640 |
2021-09-24 | $9.50 | $9.62 | $9.05 | $9.18 | $9.16 | 6,661,460 |
2021-09-23 | $9.06 | $9.58 | $8.95 | $9.52 | $9.50 | 9,034,490 |
2021-09-22 | $9.07 | $9.18 | $8.87 | $9.06 | $9.04 | 3,202,660 |
2021-09-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.03 | 0 |
2021-09-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.03 | 0 |
2021-09-17 | $8.86 | $9.11 | $8.81 | $9.05 | $9.03 | 4,363,830 |
2021-09-16 | $8.90 | $9.10 | $8.84 | $8.88 | $8.86 | 3,790,820 |
2021-09-15 | $8.88 | $9.08 | $8.83 | $8.89 | $8.87 | 3,512,590 |
2021-09-14 | $8.74 | $9.00 | $8.70 | $8.92 | $8.90 | 4,692,800 |
2021-09-13 | $8.84 | $8.86 | $8.58 | $8.86 | $8.84 | 3,284,300 |
2021-09-10 | $8.89 | $8.99 | $8.63 | $8.77 | $8.75 | 4,565,230 |
2021-09-09 | $8.93 | $9.11 | $8.86 | $8.93 | $8.91 | 4,531,730 |
2021-09-08 | $8.92 | $9.06 | $8.80 | $8.99 | $8.97 | 5,927,400 |
2021-09-07 | $8.85 | $8.91 | $8.70 | $8.91 | $8.89 | 4,182,380 |
2021-09-06 | $9.08 | $9.30 | $8.70 | $8.85 | $8.83 | 7,360,750 |
2021-09-03 | $8.73 | $9.13 | $8.58 | $9.13 | $9.11 | 9,284,960 |
2021-09-02 | $8.75 | $8.96 | $8.53 | $8.66 | $8.64 | 5,267,620 |
2021-09-01 | $8.64 | $9.01 | $8.50 | $8.91 | $8.89 | 7,817,770 |
2021-08-31 | $8.50 | $9.09 | $8.48 | $8.65 | $8.63 | 11,778,870 |
2021-08-30 | $8.59 | $8.78 | $8.30 | $8.57 | $8.55 | 9,667,590 |
2021-08-27 | $8.20 | $8.97 | $7.98 | $8.68 | $8.66 | 19,324,460 |
2021-08-26 | $7.61 | $8.23 | $7.60 | $8.23 | $8.21 | 8,135,390 |
2021-08-25 | $7.51 | $7.71 | $7.47 | $7.48 | $7.46 | 3,257,880 |
2021-08-24 | $7.45 | $7.59 | $7.45 | $7.51 | $7.49 | 2,187,200 |
2021-08-23 | $7.36 | $7.53 | $7.36 | $7.46 | $7.44 | 1,954,800 |
2021-08-20 | $7.45 | $7.45 | $7.35 | $7.43 | $7.41 | 1,130,900 |
2021-08-19 | $7.52 | $7.52 | $7.41 | $7.44 | $7.42 | 1,793,590 |
2021-08-18 | $7.45 | $7.64 | $7.41 | $7.52 | $7.50 | 2,921,900 |
2021-08-17 | $7.52 | $7.52 | $7.41 | $7.50 | $7.48 | 2,034,470 |
2021-08-16 | $7.46 | $7.54 | $7.46 | $7.52 | $7.50 | 1,371,950 |
2021-08-13 | $7.44 | $7.51 | $7.41 | $7.48 | $7.46 | 1,654,380 |
2021-08-12 | $7.35 | $7.47 | $7.33 | $7.45 | $7.43 | 1,988,080 |
2021-08-11 | $7.36 | $7.43 | $7.33 | $7.36 | $7.34 | 1,322,210 |
2021-08-10 | $7.32 | $7.43 | $7.27 | $7.38 | $7.36 | 1,510,020 |
2021-08-09 | $7.16 | $7.34 | $7.16 | $7.30 | $7.28 | 1,812,320 |
2021-08-06 | $7.23 | $7.29 | $7.16 | $7.19 | $7.17 | 1,584,800 |
2021-08-05 | $7.40 | $7.40 | $7.26 | $7.28 | $7.26 | 1,209,810 |
2021-08-04 | $7.45 | $7.45 | $7.34 | $7.38 | $7.36 | 910,600 |
2021-08-03 | $7.39 | $7.45 | $7.37 | $7.42 | $7.40 | 1,238,830 |
2021-08-02 | $7.25 | $7.42 | $7.20 | $7.39 | $7.37 | 1,418,250 |
2021-07-30 | $7.30 | $7.36 | $7.21 | $7.26 | $7.24 | 1,212,070 |
2021-07-29 | $7.37 | $7.37 | $7.27 | $7.31 | $7.29 | 1,107,510 |
2021-07-28 | $7.48 | $7.48 | $7.23 | $7.25 | $7.23 | 1,711,390 |
2021-07-27 | $7.47 | $7.54 | $7.45 | $7.49 | $7.47 | 1,106,300 |
2021-07-26 | $7.56 | $7.59 | $7.45 | $7.47 | $7.45 | 1,622,000 |
2021-07-23 | $7.73 | $7.73 | $7.59 | $7.62 | $7.60 | 1,271,570 |
2021-07-22 | $7.65 | $7.82 | $7.62 | $7.71 | $7.69 | 1,364,600 |
2021-07-21 | $7.70 | $7.74 | $7.64 | $7.67 | $7.65 | 1,255,800 |
2021-07-20 | $7.64 | $7.71 | $7.63 | $7.67 | $7.65 | 880,050 |
2021-07-19 | $7.76 | $7.78 | $7.59 | $7.72 | $7.70 | 2,096,540 |
2021-07-16 | $7.58 | $8.19 | $7.55 | $7.82 | $7.80 | 3,490,830 |
2021-07-15 | $7.74 | $7.81 | $7.57 | $7.60 | $7.58 | 2,065,090 |
2021-07-14 | $7.79 | $7.83 | $7.76 | $7.78 | $7.76 | 823,710 |
2021-07-13 | $7.86 | $7.86 | $7.78 | $7.82 | $7.80 | 1,404,600 |
2021-07-12 | $7.88 | $7.89 | $7.83 | $7.86 | $7.84 | 1,153,980 |
2021-07-09 | $7.73 | $7.87 | $7.73 | $7.83 | $7.81 | 831,600 |
2021-07-08 | $7.81 | $7.81 | $7.74 | $7.78 | $7.76 | 1,099,870 |
2021-07-07 | $7.81 | $7.89 | $7.80 | $7.82 | $7.80 | 937,800 |
2021-07-06 | $7.80 | $7.87 | $7.75 | $7.86 | $7.84 | 1,171,600 |
2021-07-05 | $7.76 | $7.81 | $7.71 | $7.81 | $7.79 | 982,500 |
2021-07-02 | $7.76 | $7.79 | $7.72 | $7.73 | $7.71 | 1,056,200 |
2021-07-01 | $7.87 | $7.87 | $7.74 | $7.76 | $7.74 | 1,043,740 |
2021-06-30 | $7.87 | $7.89 | $7.80 | $7.84 | $7.82 | 1,101,400 |
2021-06-29 | $7.89 | $7.99 | $7.86 | $7.87 | $7.85 | 1,128,840 |
2021-06-28 | $7.94 | $7.94 | $7.87 | $7.89 | $7.87 | 1,037,500 |
2021-06-25 | $8.00 | $8.00 | $7.86 | $7.93 | $7.91 | 1,241,620 |
2021-06-24 | $7.95 | $8.02 | $7.90 | $7.95 | $7.93 | 944,500 |
2021-06-23 | $7.98 | $8.00 | $7.86 | $7.97 | $7.95 | 1,434,000 |
2021-06-22 | $7.96 | $8.03 | $7.90 | $7.97 | $7.95 | 1,196,600 |
2021-06-21 | $7.78 | $7.96 | $7.78 | $7.91 | $7.89 | 1,222,300 |
2021-06-18 | $7.79 | $7.86 | $7.67 | $7.84 | $7.82 | 1,761,190 |
2021-06-17 | $7.88 | $7.88 | $7.76 | $7.80 | $7.78 | 1,347,620 |
2021-06-16 | $7.82 | $7.93 | $7.70 | $7.85 | $7.83 | 1,962,910 |
2021-06-15 | $8.38 | $8.45 | $7.75 | $7.82 | $7.80 | 6,040,830 |
2021-06-14 | $8.48 | $8.48 | $8.48 | $8.48 | $8.46 | 0 |
2021-06-11 | $8.44 | $8.53 | $8.35 | $8.48 | $8.46 | 2,741,140 |
2021-06-10 | $8.47 | $8.54 | $8.43 | $8.48 | $8.39 | 1,762,460 |
2021-06-09 | $8.52 | $8.53 | $8.41 | $8.47 | $8.38 | 1,733,180 |
2021-06-08 | $8.51 | $8.57 | $8.42 | $8.53 | $8.44 | 1,761,600 |
2021-06-07 | $8.63 | $8.82 | $8.50 | $8.51 | $8.42 | 2,720,300 |
2021-06-04 | $8.55 | $8.67 | $8.50 | $8.55 | $8.46 | 2,694,570 |
2021-06-03 | $8.45 | $8.55 | $8.41 | $8.55 | $8.46 | 2,103,790 |
2021-06-02 | $8.49 | $8.50 | $8.38 | $8.45 | $8.36 | 1,986,390 |
2021-06-01 | $8.50 | $8.55 | $8.41 | $8.48 | $8.39 | 1,677,970 |
2021-05-31 | $8.50 | $8.54 | $8.37 | $8.48 | $8.39 | 2,440,750 |
2021-05-28 | $8.41 | $8.59 | $8.32 | $8.50 | $8.41 | 3,842,900 |
2021-05-27 | $8.25 | $8.41 | $8.25 | $8.40 | $8.31 | 2,854,920 |
2021-05-26 | $8.17 | $8.27 | $8.12 | $8.26 | $8.17 | 2,643,030 |
2021-05-25 | $8.19 | $8.22 | $8.10 | $8.16 | $8.07 | 1,896,800 |
2021-05-24 | $8.14 | $8.21 | $8.13 | $8.19 | $8.10 | 1,583,610 |
2021-05-21 | $8.13 | $8.16 | $8.10 | $8.14 | $8.05 | 1,282,110 |
2021-05-20 | $8.14 | $8.17 | $8.10 | $8.11 | $8.02 | 1,240,760 |
2021-05-19 | $8.18 | $8.19 | $8.12 | $8.12 | $8.03 | 1,268,700 |
2021-05-18 | $8.14 | $8.19 | $8.08 | $8.17 | $8.08 | 1,533,410 |
2021-05-17 | $8.24 | $8.24 | $8.08 | $8.11 | $8.02 | 2,426,170 |
2021-05-14 | $8.22 | $8.25 | $8.16 | $8.22 | $8.13 | 2,285,770 |
2021-05-13 | $8.12 | $8.24 | $8.11 | $8.16 | $8.07 | 2,141,780 |
2021-05-12 | $8.13 | $8.21 | $8.08 | $8.19 | $8.10 | 2,386,160 |
2021-05-11 | $8.12 | $8.19 | $8.05 | $8.16 | $8.07 | 3,528,700 |
2021-05-10 | $8.97 | $9.00 | $8.08 | $8.23 | $8.14 | 8,792,160 |
2021-05-07 | $9.01 | $9.08 | $8.90 | $8.98 | $8.89 | 4,627,900 |
2021-05-06 | $9.10 | $9.17 | $8.89 | $9.04 | $8.94 | 7,311,250 |
2021-05-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.09 | 0 |
2021-05-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.09 | 0 |
2021-04-30 | $9.56 | $9.56 | $9.08 | $9.19 | $9.09 | 13,062,560 |
2021-04-29 | $8.63 | $9.63 | $8.63 | $9.63 | $9.53 | 8,089,540 |
2021-04-28 | $8.85 | $8.97 | $8.68 | $8.75 | $8.66 | 3,504,270 |
2021-04-27 | $8.78 | $8.83 | $8.57 | $8.68 | $8.59 | 1,353,000 |
2021-04-26 | $8.75 | $8.99 | $8.71 | $8.83 | $8.74 | 1,628,240 |
2021-04-23 | $8.93 | $9.03 | $8.72 | $8.75 | $8.66 | 1,561,200 |
2021-04-22 | $8.96 | $9.02 | $8.90 | $9.02 | $8.93 | 1,423,110 |
2021-04-21 | $8.92 | $9.03 | $8.90 | $8.96 | $8.87 | 969,870 |
2021-04-20 | $8.99 | $9.07 | $8.94 | $8.96 | $8.87 | 1,246,610 |
2021-04-19 | $8.92 | $9.05 | $8.88 | $8.99 | $8.90 | 2,071,400 |
2021-04-16 | $8.63 | $8.91 | $8.63 | $8.87 | $8.78 | 1,960,680 |
2021-04-15 | $8.69 | $8.73 | $8.60 | $8.66 | $8.57 | 1,305,000 |
2021-04-14 | $8.61 | $8.69 | $8.54 | $8.64 | $8.55 | 1,568,100 |
2021-04-13 | $8.84 | $8.89 | $8.62 | $8.63 | $8.54 | 1,495,100 |
2021-04-12 | $8.97 | $9.01 | $8.83 | $8.92 | $8.83 | 1,802,900 |
2021-04-09 | $8.82 | $9.03 | $8.80 | $8.93 | $8.84 | 1,743,340 |
2021-04-08 | $8.96 | $9.03 | $8.85 | $8.87 | $8.78 | 1,596,830 |
2021-04-07 | $8.85 | $8.97 | $8.82 | $8.96 | $8.87 | 1,712,870 |
2021-04-06 | $8.70 | $8.91 | $8.68 | $8.86 | $8.77 | 1,918,530 |
2021-04-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.60 | 0 |
2021-04-02 | $8.66 | $8.80 | $8.62 | $8.69 | $8.60 | 1,595,900 |
2021-04-01 | $8.69 | $8.71 | $8.57 | $8.66 | $8.57 | 1,236,100 |
2021-03-31 | $8.53 | $8.67 | $8.53 | $8.65 | $8.56 | 1,062,000 |
2021-03-30 | $8.83 | $8.83 | $8.51 | $8.61 | $8.52 | 2,227,900 |
2021-03-29 | $8.88 | $8.94 | $8.82 | $8.88 | $8.79 | 1,305,500 |
2021-03-26 | $8.80 | $8.92 | $8.79 | $8.88 | $8.79 | 1,208,680 |
2021-03-25 | $8.87 | $9.02 | $8.80 | $8.81 | $8.72 | 1,646,800 |
2021-03-24 | $9.01 | $9.22 | $8.81 | $8.93 | $8.84 | 3,072,130 |
2021-03-23 | $9.60 | $9.92 | $9.15 | $9.26 | $9.16 | 4,720,430 |
2021-03-22 | $9.45 | $9.59 | $9.36 | $9.48 | $9.38 | 2,032,870 |
2021-03-19 | $9.23 | $9.52 | $9.18 | $9.42 | $9.32 | 1,969,400 |
2021-03-18 | $9.44 | $9.53 | $9.31 | $9.32 | $9.22 | 1,707,440 |
2021-03-17 | $9.46 | $9.51 | $9.33 | $9.45 | $9.35 | 1,387,200 |
2021-03-16 | $9.30 | $9.54 | $9.24 | $9.53 | $9.43 | 1,861,440 |
2021-03-15 | $9.41 | $9.59 | $9.30 | $9.40 | $9.30 | 1,813,500 |
2021-03-12 | $9.65 | $9.65 | $9.42 | $9.51 | $9.41 | 1,581,400 |
2021-03-11 | $9.11 | $9.59 | $9.11 | $9.56 | $9.46 | 3,459,200 |
2021-03-10 | $9.40 | $9.45 | $9.08 | $9.10 | $9.00 | 1,888,000 |
2021-03-09 | $9.40 | $9.63 | $9.11 | $9.31 | $9.21 | 2,955,600 |
2021-03-08 | $9.76 | $9.76 | $9.42 | $9.44 | $9.34 | 2,807,920 |
2021-03-05 | $9.41 | $9.71 | $9.32 | $9.65 | $9.55 | 3,057,230 |
2021-03-04 | $9.27 | $9.48 | $9.25 | $9.39 | $9.29 | 2,634,900 |
2021-03-03 | $9.21 | $9.41 | $9.18 | $9.34 | $9.24 | 2,357,100 |
2021-03-02 | $9.38 | $9.45 | $9.19 | $9.27 | $9.17 | 3,217,240 |
2021-03-01 | $9.05 | $9.38 | $9.05 | $9.33 | $9.23 | 3,014,550 |
2021-02-26 | $8.86 | $9.24 | $8.84 | $9.03 | $8.94 | 2,480,690 |
2021-02-25 | $9.25 | $9.25 | $8.95 | $8.98 | $8.89 | 2,680,330 |
2021-02-24 | $9.10 | $9.25 | $9.00 | $9.15 | $9.05 | 3,171,620 |
2021-02-23 | $8.98 | $9.33 | $8.96 | $9.01 | $8.92 | 5,075,990 |
2021-02-22 | $9.06 | $9.56 | $8.98 | $9.24 | $9.14 | 6,102,110 |
2021-02-19 | $8.62 | $8.84 | $8.62 | $8.83 | $8.74 | 2,669,500 |
2021-02-18 | $8.42 | $8.66 | $8.42 | $8.62 | $8.53 | 2,760,380 |
2021-02-17 | $8.38 | $8.38 | $8.38 | $8.38 | $8.29 | 0 |
2021-02-16 | $8.38 | $8.38 | $8.38 | $8.38 | $8.29 | 0 |
2021-02-15 | $8.38 | $8.38 | $8.38 | $8.38 | $8.29 | 0 |
2021-02-12 | $8.38 | $8.38 | $8.38 | $8.38 | $8.29 | 0 |
2021-02-11 | $8.38 | $8.38 | $8.38 | $8.38 | $8.29 | 0 |
2021-02-10 | $8.18 | $8.41 | $8.14 | $8.38 | $8.29 | 1,936,490 |
2021-02-09 | $8.10 | $8.28 | $8.01 | $8.20 | $8.11 | 1,855,590 |
2021-02-08 | $8.37 | $8.40 | $8.00 | $8.10 | $8.01 | 3,183,040 |
2021-02-05 | $9.16 | $9.20 | $8.29 | $8.37 | $8.28 | 6,024,830 |
2021-02-04 | $9.48 | $9.58 | $9.21 | $9.21 | $9.11 | 4,503,300 |
2021-02-03 | $9.49 | $10.38 | $9.41 | $9.72 | $9.62 | 6,135,780 |
2021-02-02 | $9.51 | $9.66 | $9.34 | $9.54 | $9.44 | 3,746,800 |
2021-02-01 | $9.51 | $9.75 | $9.23 | $9.69 | $9.59 | 5,302,840 |
2021-01-29 | $9.81 | $9.97 | $9.40 | $9.56 | $9.46 | 6,731,850 |
2021-01-28 | $9.66 | $10.18 | $9.42 | $9.97 | $9.87 | 10,115,460 |
2021-01-27 | $9.99 | $10.15 | $9.67 | $9.81 | $9.71 | 12,825,930 |
2021-01-26 | $9.11 | $10.09 | $9.11 | $10.09 | $9.98 | 11,853,340 |
2021-01-25 | $9.60 | $10.00 | $9.15 | $9.17 | $9.07 | 9,838,250 |
2021-01-22 | $8.82 | $9.77 | $8.72 | $9.77 | $9.67 | 8,140,400 |
2021-01-21 | $8.95 | $9.03 | $8.78 | $8.88 | $8.79 | 1,910,300 |
2021-01-20 | $9.11 | $9.19 | $8.88 | $8.94 | $8.85 | 2,960,400 |
2021-01-19 | $8.90 | $9.52 | $8.80 | $9.17 | $9.07 | 4,633,930 |
2021-01-18 | $8.56 | $9.03 | $8.56 | $8.89 | $8.80 | 2,745,600 |
2021-01-15 | $8.34 | $8.69 | $8.34 | $8.64 | $8.55 | 2,606,880 |
2021-01-14 | $8.36 | $8.46 | $8.27 | $8.36 | $8.27 | 2,043,130 |
2021-01-13 | $8.58 | $8.60 | $8.30 | $8.36 | $8.27 | 2,276,600 |
2021-01-12 | $8.52 | $8.76 | $8.45 | $8.64 | $8.55 | 1,429,590 |
2021-01-11 | $8.87 | $8.90 | $8.52 | $8.52 | $8.43 | 1,956,400 |
2021-01-08 | $8.89 | $8.95 | $8.49 | $8.87 | $8.78 | 1,921,500 |
2021-01-07 | $9.43 | $9.44 | $8.84 | $8.87 | $8.78 | 3,353,110 |
2021-01-06 | $9.33 | $9.57 | $9.30 | $9.43 | $9.33 | 2,594,830 |
2021-01-05 | $9.20 | $9.37 | $9.15 | $9.33 | $9.23 | 2,540,700 |
2021-01-04 | $9.11 | $9.32 | $9.11 | $9.25 | $9.15 | 1,845,800 |
2021-01-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.01 | 0 |
2020-12-31 | $9.03 | $9.15 | $9.03 | $9.11 | $9.01 | 1,156,200 |
2020-12-30 | $9.03 | $9.16 | $9.03 | $9.04 | $8.94 | 1,313,100 |
2020-12-29 | $9.03 | $9.19 | $9.01 | $9.03 | $8.94 | 1,426,460 |
2020-12-28 | $9.27 | $9.28 | $8.98 | $9.03 | $8.94 | 2,002,160 |
2020-12-25 | $9.24 | $9.44 | $9.21 | $9.28 | $9.18 | 1,727,990 |
2020-12-24 | $9.67 | $9.74 | $9.24 | $9.29 | $9.19 | 2,566,700 |
2020-12-23 | $9.71 | $9.86 | $9.63 | $9.71 | $9.61 | 2,143,580 |
2020-12-22 | $10.21 | $10.24 | $9.80 | $9.81 | $9.71 | 3,885,500 |
2020-12-21 | $10.52 | $10.52 | $10.18 | $10.26 | $10.15 | 3,233,800 |
2020-12-18 | $10.91 | $10.95 | $10.58 | $10.59 | $10.48 | 3,301,180 |
2020-12-17 | $10.81 | $11.18 | $10.61 | $10.99 | $10.87 | 4,640,940 |
2020-12-16 | $10.84 | $10.93 | $10.65 | $10.88 | $10.77 | 2,454,230 |
2020-12-15 | $11.05 | $11.08 | $10.74 | $10.80 | $10.69 | 3,005,660 |
2020-12-14 | $11.05 | $11.27 | $10.84 | $11.15 | $11.03 | 4,556,170 |
2020-12-11 | $10.87 | $11.20 | $10.77 | $11.10 | $10.98 | 6,529,480 |
2020-12-10 | $10.36 | $11.08 | $10.27 | $10.88 | $10.77 | 5,870,490 |
2020-12-09 | $10.52 | $10.52 | $10.33 | $10.34 | $10.23 | 1,352,080 |
2020-12-08 | $10.53 | $10.58 | $10.47 | $10.48 | $10.37 | 1,274,970 |
2020-12-07 | $10.60 | $10.73 | $10.49 | $10.52 | $10.41 | 1,559,060 |
2020-12-04 | $10.52 | $10.61 | $10.40 | $10.55 | $10.44 | 1,623,000 |
2020-12-03 | $10.43 | $10.52 | $10.38 | $10.45 | $10.34 | 1,350,390 |
2020-12-02 | $10.42 | $10.53 | $10.40 | $10.42 | $10.31 | 1,262,440 |
2020-12-01 | $10.28 | $10.45 | $10.26 | $10.42 | $10.31 | 1,397,600 |
2020-11-30 | $10.31 | $10.44 | $10.25 | $10.29 | $10.18 | 1,391,560 |
2020-11-27 | $10.29 | $10.37 | $10.12 | $10.28 | $10.17 | 1,772,950 |
2020-11-26 | $10.50 | $10.50 | $10.24 | $10.30 | $10.19 | 2,278,960 |
2020-11-25 | $10.77 | $10.82 | $10.50 | $10.50 | $10.39 | 2,399,600 |
2020-11-24 | $10.83 | $10.85 | $10.77 | $10.77 | $10.66 | 1,852,800 |
2020-11-23 | $10.83 | $10.87 | $10.75 | $10.77 | $10.66 | 1,368,500 |
2020-11-20 | $10.80 | $10.87 | $10.71 | $10.84 | $10.73 | 1,567,200 |
2020-11-19 | $10.81 | $10.84 | $10.73 | $10.78 | $10.67 | 1,490,200 |
2020-11-18 | $10.75 | $10.82 | $10.67 | $10.81 | $10.70 | 1,540,400 |
2020-11-17 | $10.82 | $10.85 | $10.64 | $10.70 | $10.59 | 1,374,000 |
2020-11-16 | $10.69 | $10.85 | $10.66 | $10.85 | $10.74 | 2,041,360 |
2020-11-13 | $10.75 | $10.75 | $10.51 | $10.62 | $10.51 | 1,531,770 |
2020-11-12 | $10.69 | $10.75 | $10.66 | $10.71 | $10.60 | 1,047,000 |
2020-11-11 | $10.79 | $10.85 | $10.66 | $10.69 | $10.58 | 1,365,400 |
2020-11-10 | $10.88 | $10.94 | $10.70 | $10.86 | $10.75 | 1,665,300 |
2020-11-09 | $10.64 | $10.99 | $10.64 | $10.85 | $10.74 | 2,282,900 |
2020-11-06 | $10.82 | $10.82 | $10.57 | $10.64 | $10.53 | 1,625,200 |
2020-11-05 | $10.67 | $10.81 | $10.63 | $10.76 | $10.65 | 1,434,400 |
2020-11-04 | $10.69 | $10.78 | $10.58 | $10.62 | $10.51 | 1,245,880 |
2020-11-03 | $10.51 | $10.83 | $10.49 | $10.69 | $10.58 | 2,147,750 |
2020-11-02 | $10.59 | $10.70 | $10.30 | $10.46 | $10.35 | 1,995,660 |
2020-10-30 | $11.19 | $11.19 | $10.42 | $10.50 | $10.39 | 4,170,030 |
2020-10-29 | $11.10 | $11.30 | $10.96 | $11.19 | $11.07 | 2,053,460 |
2020-10-28 | $11.25 | $11.28 | $11.02 | $11.18 | $11.06 | 2,006,080 |
2020-10-27 | $11.38 | $11.47 | $11.22 | $11.25 | $11.13 | 1,606,100 |
2020-10-26 | $11.67 | $11.68 | $11.30 | $11.41 | $11.29 | 1,931,010 |
2020-10-23 | $11.80 | $11.85 | $11.63 | $11.64 | $11.52 | 1,565,900 |
2020-10-22 | $11.82 | $11.89 | $11.68 | $11.69 | $11.57 | 1,819,300 |
2020-10-21 | $12.15 | $12.15 | $11.89 | $11.89 | $11.76 | 1,516,580 |
2020-10-20 | $11.95 | $12.14 | $11.84 | $12.11 | $11.98 | 1,572,600 |
2020-10-19 | $11.99 | $12.09 | $11.87 | $11.87 | $11.75 | 1,216,460 |
2020-10-16 | $12.21 | $12.21 | $11.89 | $11.95 | $11.82 | 1,315,840 |
2020-10-15 | $12.31 | $12.31 | $12.08 | $12.08 | $11.95 | 1,166,800 |
2020-10-14 | $12.28 | $12.30 | $12.12 | $12.20 | $12.07 | 1,569,230 |
2020-10-13 | $12.31 | $12.35 | $12.16 | $12.23 | $12.10 | 1,141,600 |
2020-10-12 | $12.10 | $12.31 | $12.10 | $12.27 | $12.14 | 1,570,380 |
2020-10-09 | $11.88 | $12.09 | $11.83 | $12.03 | $11.90 | 1,168,000 |
2020-10-08 | $11.74 | $11.74 | $11.74 | $11.74 | $11.62 | 0 |
2020-10-07 | $11.74 | $11.74 | $11.74 | $11.74 | $11.62 | 0 |
2020-10-06 | $11.74 | $11.74 | $11.74 | $11.74 | $11.62 | 0 |
2020-10-05 | $11.74 | $11.74 | $11.74 | $11.74 | $11.62 | 0 |
2020-10-02 | $11.74 | $11.74 | $11.74 | $11.74 | $11.62 | 0 |
2020-10-01 | $11.74 | $11.74 | $11.74 | $11.74 | $11.62 | 0 |
2020-09-30 | $11.91 | $11.92 | $11.70 | $11.74 | $11.62 | 686,970 |
2020-09-29 | $11.84 | $11.97 | $11.75 | $11.81 | $11.69 | 801,910 |
2020-09-28 | $12.04 | $12.08 | $11.68 | $11.71 | $11.59 | 1,297,000 |
2020-09-25 | $12.24 | $12.33 | $11.87 | $12.00 | $11.87 | 1,800,940 |
2020-09-24 | $12.71 | $12.80 | $12.19 | $12.23 | $12.10 | 2,286,690 |
2020-09-23 | $12.76 | $12.85 | $12.69 | $12.82 | $12.69 | 753,500 |
2020-09-22 | $12.90 | $13.02 | $12.66 | $12.75 | $12.62 | 1,590,530 |
2020-09-21 | $12.96 | $13.10 | $12.90 | $13.06 | $12.92 | 1,047,600 |
2020-09-18 | $12.80 | $12.99 | $12.73 | $12.95 | $12.81 | 1,172,230 |
2020-09-17 | $12.77 | $12.90 | $12.63 | $12.77 | $12.64 | 1,074,130 |
2020-09-16 | $12.92 | $12.92 | $12.68 | $12.77 | $12.64 | 1,073,280 |
2020-09-15 | $12.88 | $12.94 | $12.60 | $12.93 | $12.79 | 1,540,600 |
2020-09-14 | $13.08 | $13.10 | $12.75 | $12.83 | $12.70 | 1,817,120 |
2020-09-11 | $12.77 | $12.96 | $12.55 | $12.94 | $12.80 | 1,421,250 |
2020-09-10 | $13.23 | $13.28 | $12.64 | $12.76 | $12.63 | 2,374,070 |
2020-09-09 | $13.42 | $13.52 | $13.06 | $13.12 | $12.98 | 2,826,770 |
2020-09-08 | $13.78 | $13.82 | $13.42 | $13.59 | $13.45 | 2,814,970 |
2020-09-07 | $14.01 | $14.10 | $13.64 | $13.73 | $13.59 | 4,443,980 |
2020-09-04 | $14.25 | $14.25 | $13.79 | $14.13 | $13.98 | 3,929,980 |
2020-09-03 | $14.30 | $14.88 | $14.25 | $14.55 | $14.40 | 7,018,530 |
2020-09-02 | $14.26 | $14.35 | $14.01 | $14.25 | $14.10 | 4,762,060 |
2020-09-01 | $13.61 | $14.71 | $13.61 | $14.37 | $14.22 | 7,210,310 |
2020-08-31 | $13.47 | $13.89 | $13.40 | $13.73 | $13.59 | 4,610,010 |
2020-08-28 | $13.35 | $13.55 | $13.23 | $13.36 | $13.22 | 2,499,800 |
2020-08-27 | $13.17 | $13.30 | $13.02 | $13.23 | $13.09 | 1,341,050 |
2020-08-26 | $13.28 | $13.43 | $13.01 | $13.11 | $12.97 | 2,174,920 |
2020-08-25 | $13.48 | $13.48 | $13.19 | $13.28 | $13.14 | 1,894,860 |
2020-08-24 | $13.62 | $13.63 | $13.36 | $13.40 | $13.26 | 1,834,930 |
2020-08-21 | $13.49 | $13.72 | $13.43 | $13.62 | $13.48 | 2,682,020 |
2020-08-20 | $13.33 | $13.55 | $13.15 | $13.44 | $13.30 | 2,107,260 |
2020-08-19 | $13.53 | $13.54 | $13.28 | $13.36 | $13.22 | 1,956,600 |
2020-08-18 | $13.44 | $13.54 | $13.37 | $13.48 | $13.34 | 1,841,590 |
2020-08-17 | $13.25 | $13.49 | $13.16 | $13.42 | $13.28 | 1,945,700 |
2020-08-14 | $13.04 | $13.31 | $13.04 | $13.23 | $13.09 | 1,605,410 |
2020-08-13 | $13.09 | $13.20 | $13.06 | $13.11 | $12.97 | 1,250,200 |
2020-08-12 | $13.16 | $13.16 | $12.90 | $13.09 | $12.95 | 2,084,750 |
2020-08-11 | $13.57 | $13.57 | $13.12 | $13.20 | $13.06 | 2,586,600 |
2020-08-10 | $13.04 | $13.66 | $13.04 | $13.57 | $13.43 | 3,275,150 |
2020-08-07 | $13.32 | $13.35 | $12.95 | $13.10 | $12.96 | 2,476,900 |
2020-08-06 | $13.49 | $13.49 | $13.24 | $13.37 | $13.23 | 2,010,100 |
2020-08-05 | $13.35 | $13.43 | $13.07 | $13.38 | $13.24 | 2,744,950 |
2020-08-04 | $13.60 | $13.73 | $13.25 | $13.37 | $13.23 | 4,044,460 |
2020-08-03 | $13.43 | $13.85 | $13.36 | $13.65 | $13.51 | 5,998,000 |
2020-07-31 | $13.45 | $13.55 | $13.33 | $13.47 | $13.33 | 2,628,400 |
2020-07-30 | $13.48 | $13.66 | $13.46 | $13.47 | $13.33 | 1,490,400 |
2020-07-29 | $13.17 | $13.54 | $13.11 | $13.53 | $13.39 | 1,603,800 |
2020-07-28 | $13.10 | $13.25 | $13.08 | $13.23 | $13.09 | 1,398,410 |
2020-07-27 | $13.18 | $13.48 | $12.90 | $13.04 | $12.90 | 2,227,550 |
2020-07-24 | $14.10 | $14.25 | $13.19 | $13.21 | $13.07 | 4,658,780 |
2020-07-23 | $14.23 | $14.30 | $13.75 | $14.17 | $14.02 | 3,352,020 |
2020-07-22 | $14.23 | $14.49 | $14.22 | $14.30 | $14.15 | 2,955,080 |
2020-07-21 | $14.19 | $14.45 | $14.03 | $14.39 | $14.24 | 3,426,280 |
2020-07-20 | $13.72 | $14.18 | $13.52 | $14.13 | $13.98 | 3,635,460 |
2020-07-17 | $14.06 | $14.12 | $13.57 | $13.62 | $13.48 | 4,383,340 |
2020-07-16 | $15.04 | $15.13 | $13.94 | $14.07 | $13.92 | 7,469,630 |
2020-07-15 | $16.07 | $16.07 | $15.05 | $15.08 | $14.92 | 6,245,080 |
2020-07-14 | $15.95 | $16.08 | $15.61 | $15.95 | $15.78 | 7,443,690 |
2020-07-13 | $15.47 | $16.08 | $15.12 | $15.96 | $15.79 | 10,988,270 |
2020-07-10 | $16.16 | $16.21 | $15.30 | $15.37 | $15.21 | 14,682,090 |
2020-07-09 | $16.06 | $17.00 | $15.70 | $16.66 | $16.48 | 11,169,420 |
2020-07-08 | $15.90 | $16.16 | $15.45 | $16.02 | $15.85 | 11,002,900 |
2020-07-07 | $15.32 | $15.98 | $15.12 | $15.97 | $15.80 | 13,308,980 |
2020-07-06 | $14.78 | $15.58 | $14.60 | $15.34 | $15.18 | 8,578,030 |
2020-07-03 | $13.89 | $14.85 | $13.80 | $14.79 | $14.63 | 8,664,580 |
2020-07-02 | $13.75 | $13.95 | $13.57 | $13.90 | $13.75 | 5,286,170 |
2020-07-01 | $13.60 | $13.78 | $13.58 | $13.71 | $13.57 | 3,222,950 |
2020-06-30 | $13.73 | $13.85 | $13.66 | $13.77 | $13.63 | 3,778,630 |
2020-06-29 | $13.78 | $13.78 | $13.33 | $13.73 | $13.59 | 3,812,800 |
2020-06-26 | $13.64 | $13.64 | $13.64 | $13.64 | $13.50 | 0 |
2020-06-25 | $13.64 | $13.64 | $13.64 | $13.64 | $13.50 | 0 |
2020-06-24 | $13.63 | $13.83 | $13.58 | $13.64 | $13.50 | 4,503,900 |
2020-06-23 | $13.88 | $13.89 | $13.54 | $13.60 | $13.46 | 5,105,090 |
2020-06-22 | $14.30 | $14.50 | $13.38 | $14.50 | $14.35 | 7,573,990 |
2020-06-19 | $15.90 | $15.90 | $14.31 | $14.31 | $14.16 | 10,004,130 |
2020-06-18 | $15.70 | $16.03 | $15.62 | $15.90 | $15.73 | 4,335,800 |
2020-06-17 | $15.70 | $15.80 | $15.51 | $15.80 | $15.63 | 2,069,740 |
2020-06-16 | $15.65 | $15.93 | $15.27 | $15.66 | $15.50 | 3,725,400 |
2020-06-15 | $15.96 | $15.98 | $15.51 | $15.64 | $15.48 | 3,322,900 |
2020-06-12 | $15.50 | $15.83 | $15.01 | $15.79 | $15.62 | 3,577,440 |
2020-06-11 | $15.72 | $15.85 | $15.47 | $15.61 | $15.45 | 3,289,160 |
2020-06-10 | $15.65 | $15.86 | $15.53 | $15.66 | $15.50 | 4,558,800 |
2020-06-09 | $14.74 | $16.00 | $14.74 | $15.81 | $15.64 | 8,898,380 |
2020-06-08 | $14.74 | $14.90 | $14.51 | $14.78 | $14.62 | 4,895,520 |
2020-06-05 | $14.58 | $14.75 | $14.34 | $14.65 | $14.50 | 4,714,210 |
2020-06-04 | $14.62 | $14.78 | $14.26 | $14.47 | $14.32 | 4,621,580 |
2020-06-03 | $14.12 | $14.96 | $14.12 | $14.38 | $14.23 | 7,590,500 |
2020-06-02 | $13.79 | $14.35 | $13.63 | $14.28 | $14.13 | 9,666,560 |
2020-06-01 | $13.73 | $14.38 | $13.45 | $13.91 | $13.73 | 15,185,290 |
2020-05-29 | $12.50 | $13.73 | $12.38 | $13.73 | $13.56 | 10,767,730 |
2020-05-28 | $12.58 | $12.68 | $12.28 | $12.48 | $12.32 | 2,103,430 |
2020-05-27 | $12.70 | $12.86 | $12.60 | $12.64 | $12.48 | 1,889,450 |
2020-05-26 | $12.80 | $12.80 | $12.47 | $12.70 | $12.54 | 2,651,850 |
2020-05-25 | $12.23 | $12.70 | $12.23 | $12.70 | $12.54 | 2,514,090 |
2020-05-22 | $12.80 | $12.89 | $12.28 | $12.35 | $12.19 | 2,202,400 |
2020-05-21 | $13.05 | $13.14 | $12.67 | $12.71 | $12.55 | 2,275,300 |
2020-05-20 | $13.29 | $13.32 | $12.91 | $12.99 | $12.83 | 2,364,000 |
2020-05-19 | $13.00 | $13.23 | $12.98 | $13.22 | $13.05 | 2,924,990 |
2020-05-18 | $13.47 | $13.47 | $12.83 | $12.87 | $12.71 | 3,964,450 |
2020-05-15 | $13.54 | $13.98 | $13.20 | $13.55 | $13.38 | 6,588,670 |
2020-05-14 | $13.30 | $13.58 | $13.21 | $13.43 | $13.26 | 3,949,020 |
2020-05-13 | $13.15 | $13.64 | $13.11 | $13.37 | $13.20 | 4,625,040 |
2020-05-12 | $13.33 | $13.33 | $13.05 | $13.18 | $13.01 | 3,115,790 |
2020-05-11 | $12.94 | $13.33 | $12.93 | $13.31 | $13.14 | 4,448,580 |
2020-05-08 | $13.03 | $13.05 | $12.88 | $12.94 | $12.78 | 2,515,720 |
2020-05-07 | $13.11 | $13.19 | $12.85 | $12.87 | $12.71 | 3,283,070 |
2020-05-06 | $12.63 | $13.18 | $12.51 | $13.10 | $12.94 | 5,563,900 |
2020-05-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 0 |
2020-05-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 0 |
2020-05-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.59 | 0 |
2020-04-30 | $12.20 | $13.18 | $12.20 | $12.75 | $12.59 | 3,779,480 |
2020-04-29 | $12.46 | $12.49 | $12.10 | $12.15 | $12.00 | 1,972,450 |
2020-04-28 | $12.53 | $12.59 | $11.60 | $12.14 | $11.99 | 3,458,890 |
2020-04-27 | $13.03 | $13.10 | $12.47 | $12.49 | $12.33 | 3,071,090 |
2020-04-24 | $13.32 | $13.45 | $12.89 | $12.99 | $12.83 | 4,121,900 |
2020-04-23 | $13.46 | $13.64 | $13.34 | $13.44 | $13.27 | 3,291,300 |
2020-04-22 | $13.30 | $13.64 | $13.22 | $13.54 | $13.37 | 3,249,500 |
2020-04-21 | $13.64 | $13.65 | $13.24 | $13.44 | $13.27 | 3,182,200 |
2020-04-20 | $13.47 | $13.68 | $13.25 | $13.61 | $13.44 | 3,366,830 |
2020-04-17 | $13.90 | $13.96 | $13.45 | $13.48 | $13.31 | 4,276,040 |
2020-04-16 | $13.68 | $13.93 | $13.15 | $13.88 | $13.71 | 4,224,250 |
2020-04-15 | $13.94 | $14.08 | $13.66 | $13.72 | $13.55 | 3,869,120 |
2020-04-14 | $13.90 | $14.09 | $13.63 | $13.92 | $13.74 | 4,112,650 |
2020-04-13 | $14.40 | $14.45 | $13.40 | $13.79 | $13.62 | 5,575,660 |
2020-04-10 | $15.97 | $15.97 | $14.50 | $14.76 | $14.57 | 10,271,590 |
2020-04-09 | $16.40 | $16.50 | $16.01 | $16.03 | $15.83 | 7,020,740 |
2020-04-08 | $16.12 | $16.50 | $15.83 | $16.35 | $16.14 | 8,965,350 |
2020-04-07 | $16.69 | $16.70 | $16.01 | $16.31 | $16.10 | 10,640,890 |
2020-04-06 | $15.94 | $15.94 | $15.94 | $15.94 | $15.74 | 0 |
2020-04-03 | $16.45 | $16.53 | $15.80 | $15.94 | $15.74 | 11,589,210 |
2020-04-02 | $15.75 | $16.82 | $15.22 | $16.71 | $16.50 | 16,918,620 |
2020-04-01 | $15.17 | $16.70 | $15.17 | $16.04 | $15.84 | 16,276,570 |
2020-03-31 | $16.42 | $16.60 | $15.41 | $15.44 | $15.25 | 11,475,100 |
2020-03-30 | $15.66 | $16.23 | $15.43 | $16.21 | $16.01 | 16,917,750 |
2020-03-27 | $14.70 | $16.17 | $14.70 | $16.17 | $15.97 | 13,097,260 |
2020-03-26 | $15.03 | $15.23 | $14.54 | $14.70 | $14.51 | 8,518,990 |
2020-03-25 | $15.49 | $15.89 | $15.15 | $15.44 | $15.25 | 12,136,840 |
2020-03-24 | $15.80 | $15.81 | $14.52 | $15.30 | $15.11 | 12,436,300 |
2020-03-23 | $15.10 | $16.40 | $15.10 | $15.44 | $15.25 | 19,975,000 |
2020-03-20 | $14.25 | $15.62 | $14.09 | $15.62 | $15.42 | 15,453,940 |
2020-03-19 | $14.57 | $14.93 | $13.85 | $14.20 | $14.02 | 7,391,280 |
2020-03-18 | $15.10 | $15.26 | $14.31 | $14.73 | $14.54 | 11,226,040 |
2020-03-17 | $14.13 | $15.58 | $14.13 | $15.34 | $15.15 | 17,461,330 |
2020-03-16 | $13.47 | $14.50 | $12.60 | $14.31 | $14.13 | 8,212,200 |
2020-03-13 | $12.90 | $13.67 | $12.70 | $13.26 | $13.09 | 4,436,800 |
2020-03-12 | $14.07 | $14.24 | $13.60 | $13.71 | $13.54 | 5,920,780 |
2020-03-11 | $14.80 | $14.99 | $14.36 | $14.43 | $14.25 | 10,002,780 |
2020-03-10 | $13.50 | $15.64 | $12.90 | $15.28 | $15.09 | 16,486,020 |
2020-03-09 | $15.20 | $15.80 | $14.26 | $14.27 | $14.09 | 13,699,300 |
2020-03-06 | $14.78 | $16.50 | $14.40 | $15.84 | $15.64 | 21,568,100 |
2020-03-05 | $13.92 | $15.35 | $13.92 | $15.08 | $14.89 | 14,292,550 |
2020-03-04 | $13.54 | $14.20 | $13.21 | $14.00 | $13.82 | 9,002,160 |
2020-03-03 | $13.18 | $13.50 | $13.10 | $13.33 | $13.16 | 4,652,360 |
2020-03-02 | $12.17 | $12.99 | $12.17 | $12.90 | $12.74 | 3,411,030 |
2020-02-28 | $12.61 | $13.02 | $12.00 | $12.04 | $11.89 | 4,320,100 |
2020-02-27 | $13.51 | $13.60 | $13.22 | $13.29 | $13.12 | 3,035,360 |
2020-02-26 | $13.03 | $13.75 | $12.94 | $13.38 | $13.21 | 5,509,650 |
2020-02-25 | $13.30 | $13.49 | $12.67 | $13.32 | $13.15 | 4,482,680 |
2020-02-24 | $13.30 | $13.55 | $13.21 | $13.53 | $13.36 | 3,831,930 |
2020-02-21 | $13.39 | $13.58 | $13.28 | $13.42 | $13.25 | 3,331,700 |
2020-02-20 | $13.26 | $13.60 | $13.19 | $13.39 | $13.22 | 3,580,590 |
2020-02-19 | $13.39 | $13.52 | $13.15 | $13.17 | $13.00 | 3,718,660 |
2020-02-18 | $13.21 | $13.95 | $12.95 | $13.39 | $13.22 | 5,654,860 |
2020-02-17 | $12.65 | $13.00 | $12.65 | $12.98 | $12.82 | 2,875,060 |
2020-02-14 | $12.50 | $12.74 | $12.48 | $12.61 | $12.45 | 1,949,800 |
2020-02-13 | $12.79 | $13.00 | $12.50 | $12.61 | $12.45 | 2,855,630 |
2020-02-12 | $12.66 | $12.85 | $12.58 | $12.84 | $12.68 | 2,401,310 |
2020-02-11 | $12.90 | $12.95 | $12.62 | $12.66 | $12.50 | 2,560,830 |
2020-02-10 | $12.41 | $12.82 | $12.35 | $12.75 | $12.59 | 3,278,600 |
2020-02-07 | $12.39 | $13.09 | $12.26 | $12.59 | $12.43 | 4,519,760 |
2020-02-06 | $12.02 | $12.45 | $11.79 | $12.37 | $12.21 | 3,730,600 |
2020-02-05 | $11.56 | $12.13 | $11.55 | $11.92 | $11.77 | 3,929,410 |
2020-02-04 | $11.15 | $11.90 | $11.15 | $11.55 | $11.40 | 4,609,240 |
2020-02-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.23 | 361,000 |
2020-01-31 | $13.77 | $13.77 | $13.77 | $13.77 | $13.60 | 0 |
2020-01-30 | $13.77 | $13.77 | $13.77 | $13.77 | $13.60 | 0 |
2020-01-29 | $13.77 | $13.77 | $13.77 | $13.77 | $13.60 | 0 |
2020-01-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.60 | 0 |
2020-01-27 | $13.77 | $13.77 | $13.77 | $13.77 | $13.60 | 0 |
2020-01-24 | $13.77 | $13.77 | $13.77 | $13.77 | $13.60 | 0 |
2020-01-23 | $14.37 | $14.69 | $13.60 | $13.77 | $13.60 | 2,771,200 |
2020-01-22 | $14.12 | $14.38 | $13.95 | $14.30 | $14.12 | 2,158,700 |
2020-01-21 | $14.56 | $14.56 | $14.18 | $14.20 | $14.02 | 2,426,250 |
2020-01-20 | $14.65 | $14.77 | $14.51 | $14.57 | $14.39 | 2,075,080 |
2020-01-17 | $14.61 | $14.74 | $14.42 | $14.53 | $14.35 | 2,118,750 |
2020-01-16 | $14.96 | $15.05 | $14.57 | $14.59 | $14.41 | 3,514,500 |
2020-01-15 | $14.96 | $15.05 | $14.73 | $14.96 | $14.77 | 2,895,360 |
2020-01-14 | $14.93 | $15.15 | $14.93 | $15.04 | $14.85 | 2,914,910 |
2020-01-13 | $14.85 | $14.99 | $14.64 | $14.99 | $14.80 | 3,033,330 |
2020-01-10 | $14.91 | $15.02 | $14.82 | $14.93 | $14.74 | 2,572,500 |
2020-01-09 | $14.89 | $15.09 | $14.78 | $14.84 | $14.65 | 3,035,750 |
2020-01-08 | $15.23 | $15.23 | $14.63 | $14.66 | $14.48 | 5,330,470 |
2020-01-07 | $15.25 | $15.56 | $15.02 | $15.40 | $15.21 | 5,625,630 |
2020-01-06 | $15.23 | $15.34 | $15.07 | $15.22 | $15.03 | 4,831,700 |
2020-01-03 | $14.70 | $15.79 | $14.56 | $15.38 | $15.19 | 7,299,180 |
2020-01-02 | $14.54 | $14.77 | $14.54 | $14.68 | $14.50 | 3,947,400 |
2020-01-01 | $14.47 | $14.47 | $14.47 | $14.47 | $14.29 | 0 |
2019-12-31 | $14.36 | $14.51 | $14.21 | $14.47 | $14.29 | 3,116,700 |
2019-12-30 | $15.14 | $15.14 | $13.91 | $14.36 | $14.18 | 7,563,420 |
2019-12-27 | $16.25 | $16.28 | $15.44 | $15.45 | $15.26 | 7,103,270 |
2019-12-26 | $16.05 | $16.24 | $15.91 | $16.21 | $16.01 | 5,785,620 |
2019-12-25 | $16.50 | $16.60 | $15.88 | $16.12 | $15.92 | 9,361,330 |
2019-12-24 | $16.39 | $16.71 | $16.01 | $16.71 | $16.50 | 10,678,510 |
2019-12-23 | $15.91 | $16.89 | $15.81 | $16.45 | $16.24 | 13,865,760 |
2019-12-20 | $15.45 | $16.47 | $15.43 | $15.91 | $15.71 | 13,254,750 |
2019-12-19 | $15.72 | $15.79 | $15.35 | $15.46 | $15.27 | 6,331,350 |
2019-12-18 | $15.48 | $15.88 | $15.25 | $15.73 | $15.53 | 8,840,270 |
2019-12-17 | $15.40 | $15.68 | $15.30 | $15.52 | $15.32 | 7,030,980 |
2019-12-16 | $15.22 | $15.40 | $15.01 | $15.37 | $15.18 | 5,128,550 |
2019-12-13 | $15.18 | $15.40 | $15.05 | $15.16 | $14.97 | 5,259,610 |
2019-12-12 | $15.90 | $16.00 | $15.16 | $15.21 | $15.02 | 9,152,100 |
2019-12-11 | $15.29 | $15.98 | $15.11 | $15.85 | $15.65 | 11,789,530 |
2019-12-10 | $15.41 | $15.68 | $15.18 | $15.38 | $15.19 | 7,713,080 |
2019-12-09 | $15.38 | $15.46 | $15.08 | $15.42 | $15.23 | 8,311,980 |
2019-12-06 | $15.41 | $15.50 | $15.03 | $15.24 | $15.05 | 10,719,680 |
2019-12-05 | $16.11 | $16.25 | $15.40 | $15.57 | $15.37 | 13,341,590 |
2019-12-04 | $15.35 | $16.56 | $15.35 | $16.02 | $15.82 | 13,407,510 |
2019-12-03 | $15.16 | $15.88 | $15.07 | $15.59 | $15.39 | 13,010,690 |
2019-12-02 | $15.13 | $16.30 | $14.52 | $15.50 | $15.30 | 19,813,410 |
2019-11-29 | $13.56 | $14.88 | $13.44 | $14.88 | $14.69 | 11,118,910 |
2019-11-28 | $13.67 | $13.84 | $13.52 | $13.53 | $13.36 | 2,874,150 |
2019-11-27 | $14.06 | $14.06 | $13.67 | $13.78 | $13.61 | 3,089,270 |
2019-11-26 | $14.25 | $14.27 | $13.96 | $14.03 | $13.85 | 2,721,000 |
2019-11-25 | $14.29 | $14.50 | $14.05 | $14.11 | $13.93 | 3,586,330 |
2019-11-22 | $14.76 | $14.90 | $14.18 | $14.29 | $14.11 | 6,323,750 |
2019-11-21 | $14.72 | $14.98 | $14.42 | $14.81 | $14.62 | 5,461,090 |
2019-11-20 | $15.32 | $15.50 | $14.81 | $14.82 | $14.63 | 9,726,370 |
2019-11-19 | $16.72 | $17.00 | $15.38 | $15.70 | $15.50 | 14,050,880 |
2019-11-18 | $15.84 | $16.89 | $15.71 | $15.96 | $15.76 | 12,039,490 |
2019-11-15 | $15.70 | $15.80 | $15.30 | $15.35 | $15.16 | 6,651,590 |
2019-11-14 | $15.28 | $16.00 | $15.28 | $15.93 | $15.73 | 11,014,070 |
2019-11-13 | $14.94 | $16.10 | $14.87 | $15.73 | $15.53 | 13,778,030 |
2019-11-12 | $14.25 | $15.40 | $14.25 | $14.80 | $14.61 | 5,712,040 |
2019-11-11 | $14.78 | $14.96 | $14.16 | $14.21 | $14.03 | 4,321,990 |
2019-11-08 | $14.68 | $15.15 | $14.58 | $15.02 | $14.83 | 5,123,980 |
2019-11-07 | $14.70 | $14.75 | $14.50 | $14.57 | $14.39 | 2,459,710 |
2019-11-06 | $14.74 | $14.95 | $14.48 | $14.68 | $14.50 | 3,373,430 |
2019-11-05 | $14.72 | $14.90 | $14.62 | $14.79 | $14.60 | 3,333,200 |
2019-11-04 | $14.71 | $14.93 | $14.60 | $14.68 | $14.50 | 3,746,680 |
2019-11-01 | $14.27 | $14.71 | $14.22 | $14.69 | $14.51 | 3,777,110 |
2019-10-31 | $14.94 | $15.08 | $14.25 | $14.26 | $14.08 | 4,666,540 |
2019-10-30 | $15.30 | $15.46 | $14.52 | $14.88 | $14.69 | 6,195,280 |
2019-10-29 | $16.12 | $16.13 | $15.48 | $15.48 | $15.29 | 6,236,060 |
2019-10-28 | $15.70 | $16.20 | $15.70 | $16.13 | $15.93 | 6,148,200 |
2019-10-25 | $15.72 | $15.93 | $15.64 | $15.83 | $15.63 | 5,015,330 |
2019-10-24 | $16.03 | $16.10 | $15.55 | $15.69 | $15.49 | 7,412,130 |
2019-10-23 | $16.11 | $16.36 | $15.89 | $16.06 | $15.86 | 9,676,490 |
2019-10-22 | $15.80 | $16.46 | $15.80 | $16.23 | $16.03 | 15,250,400 |
2019-10-21 | $17.40 | $17.89 | $17.19 | $17.19 | $16.97 | 6,254,760 |
2019-10-18 | $20.47 | $21.37 | $19.01 | $19.10 | $18.86 | 26,258,300 |
2019-10-17 | $17.80 | $19.47 | $17.80 | $19.47 | $19.22 | 10,488,500 |
2019-10-16 | $17.57 | $17.72 | $17.36 | $17.70 | $17.48 | 4,285,930 |
2019-10-15 | $17.70 | $17.75 | $17.14 | $17.56 | $17.34 | 4,743,820 |
2019-10-14 | $17.50 | $17.84 | $17.38 | $17.75 | $17.53 | 4,471,910 |
2019-10-11 | $17.43 | $17.62 | $17.15 | $17.42 | $17.20 | 4,098,500 |
2019-10-10 | $17.32 | $17.76 | $17.08 | $17.41 | $17.19 | 4,572,270 |
2019-10-09 | $16.52 | $17.38 | $16.43 | $17.32 | $17.10 | 4,518,950 |
2019-10-08 | $16.89 | $16.94 | $16.47 | $16.66 | $16.45 | 2,983,590 |
2019-10-07 | $16.71 | $16.71 | $16.71 | $16.71 | $16.50 | 0 |
2019-10-04 | $16.71 | $16.71 | $16.71 | $16.71 | $16.50 | 0 |
2019-10-03 | $16.71 | $16.71 | $16.71 | $16.71 | $16.50 | 0 |
2019-10-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.50 | 0 |
2019-10-01 | $16.71 | $16.71 | $16.71 | $16.71 | $16.50 | 0 |
2019-09-30 | $17.26 | $17.49 | $16.68 | $16.71 | $16.50 | 3,942,860 |
2019-09-27 | $17.03 | $17.48 | $17.00 | $17.28 | $17.06 | 4,435,410 |
2019-09-26 | $17.91 | $18.07 | $16.71 | $17.10 | $16.88 | 7,517,720 |
2019-09-25 | $18.89 | $18.89 | $17.82 | $17.91 | $17.68 | 7,699,770 |
2019-09-24 | $18.73 | $18.86 | $18.44 | $18.81 | $18.57 | 6,491,400 |
2019-09-23 | $19.66 | $19.66 | $18.25 | $18.70 | $18.46 | 10,193,660 |
2019-09-20 | $20.29 | $20.75 | $19.60 | $19.68 | $19.43 | 11,038,170 |
2019-09-19 | $20.11 | $20.54 | $19.25 | $20.51 | $20.25 | 14,278,530 |
2019-09-18 | $20.99 | $21.85 | $20.41 | $20.54 | $20.28 | 18,721,210 |
2019-09-17 | $21.20 | $21.65 | $20.61 | $21.34 | $21.07 | 18,603,250 |
2019-09-16 | $20.09 | $21.15 | $19.92 | $20.93 | $20.67 | 15,873,460 |
2019-09-13 | $20.03 | $20.03 | $20.03 | $20.03 | $19.78 | 0 |
2019-09-12 | $20.10 | $20.45 | $19.60 | $20.03 | $19.78 | 12,301,680 |
2019-09-11 | $19.77 | $21.18 | $19.51 | $20.40 | $20.14 | 22,256,780 |
2019-09-10 | $19.21 | $20.41 | $18.92 | $19.77 | $19.52 | 15,394,310 |
2019-09-09 | $18.64 | $19.25 | $18.55 | $19.15 | $18.91 | 8,942,410 |
2019-09-06 | $18.86 | $19.05 | $18.50 | $18.55 | $18.32 | 8,566,520 |
2019-09-05 | $19.08 | $19.52 | $18.90 | $18.92 | $18.68 | 12,208,670 |
2019-09-04 | $18.78 | $19.33 | $18.71 | $19.15 | $18.91 | 11,006,430 |
2019-09-03 | $18.49 | $18.98 | $18.32 | $18.87 | $18.63 | 9,604,530 |
2019-09-02 | $18.00 | $18.63 | $17.81 | $18.51 | $18.28 | 8,384,850 |
2019-08-30 | $18.47 | $18.88 | $18.22 | $18.30 | $18.07 | 8,644,610 |
2019-08-29 | $18.90 | $18.96 | $18.31 | $18.42 | $18.19 | 8,636,210 |
2019-08-28 | $18.41 | $19.17 | $18.20 | $18.93 | $18.69 | 9,909,300 |
2019-08-27 | $18.85 | $18.87 | $18.56 | $18.59 | $18.36 | 9,104,010 |
2019-08-26 | $17.99 | $18.83 | $17.88 | $18.67 | $18.43 | 10,171,120 |
2019-08-23 | $19.10 | $19.41 | $18.47 | $18.55 | $18.32 | 13,337,450 |
2019-08-22 | $20.01 | $20.49 | $19.15 | $19.20 | $18.96 | 20,253,300 |
2019-08-21 | $22.22 | $22.46 | $20.62 | $20.66 | $20.40 | 24,920,240 |
2019-08-20 | $21.61 | $22.90 | $20.81 | $22.90 | $22.61 | 27,996,870 |
2019-08-19 | $21.41 | $21.90 | $20.70 | $21.52 | $21.25 | 18,351,750 |
2019-08-16 | $21.42 | $22.48 | $21.09 | $21.47 | $21.20 | 20,948,430 |
2019-08-15 | $20.56 | $22.20 | $20.08 | $21.90 | $21.62 | 20,680,510 |
2019-08-14 | $22.70 | $22.70 | $21.17 | $21.51 | $21.24 | 21,156,060 |
2019-08-13 | $23.06 | $23.16 | $21.80 | $22.15 | $21.87 | 22,575,200 |
2019-08-12 | $22.88 | $23.60 | $21.52 | $23.35 | $23.06 | 25,831,640 |
2019-08-09 | $23.05 | $24.70 | $22.02 | $23.05 | $22.76 | 32,979,790 |
2019-08-08 | $22.00 | $24.94 | $20.40 | $22.89 | $22.60 | 38,296,130 |
2019-08-07 | $22.20 | $22.67 | $21.89 | $22.67 | $22.38 | 24,749,610 |
2019-08-06 | $20.61 | $20.61 | $20.61 | $20.61 | $20.35 | 8,691,300 |
2019-08-05 | $18.74 | $18.74 | $18.74 | $18.74 | $18.50 | 742,060 |
2019-08-02 | $17.04 | $17.04 | $17.04 | $17.04 | $16.83 | 656,670 |
2019-08-01 | $15.49 | $15.49 | $15.49 | $15.49 | $15.29 | 251,160 |
2019-07-31 | $14.08 | $14.08 | $14.08 | $14.08 | $13.90 | 116,650 |
2019-07-30 | $12.80 | $12.80 | $12.80 | $12.80 | $12.64 | 47,900 |
2019-07-29 | $11.64 | $11.64 | $11.64 | $11.64 | $11.49 | 39,140 |
2019-07-26 | $8.82 | $10.58 | $8.82 | $10.58 | $10.45 | 86,330 |
Zhejiang Great Shengda Packing Company Ltd (603687) News Headlines
Recent Zhejiang Great Shengda Packing Company Ltd (603687) News
Similar Companies to Zhejiang Great Shengda Packing Company Ltd (603687) 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 | -- | -- | -- |