Jiajiayue Group Company Ltd (603708) Exchange: SHG
Data as of July 9, 2025
$10.31 ($0.05) 0.49%
Jiajiayue Group Company Ltd - Daily Information
Click for more stock information on Jiajiayue Group Company Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $10.24 |
Previous Close | $10.31 |
High | $10.34 |
Low | $10.24 |
Adjusted Open | $10.24 |
Previous Adjusted Close | $10.31 |
Adjusted High | $10.34 |
Adjusted Low | $10.24 |
About Jiajiayue Group Company Ltd (603708)
Invest in Jiajiayue Group Company Ltd (603708)
Historical Stock Data for Jiajiayue Group Company Ltd (603708)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $10.24 | $10.34 | $10.24 | $10.31 | $10.31 | 3,214,130 |
2025-07-07 | $10.19 | $10.29 | $10.15 | $10.26 | $10.26 | 2,739,100 |
2025-07-04 | $10.29 | $10.30 | $10.16 | $10.17 | $10.17 | 3,236,400 |
2025-07-03 | $10.28 | $10.33 | $10.25 | $10.29 | $10.29 | 2,399,500 |
2025-07-02 | $10.29 | $10.31 | $10.22 | $10.27 | $10.27 | 2,662,130 |
2025-06-30 | $10.18 | $10.23 | $10.10 | $10.20 | $10.20 | 3,406,880 |
2025-06-27 | $10.19 | $10.24 | $10.13 | $10.15 | $10.15 | 3,650,800 |
2025-06-26 | $10.24 | $10.31 | $10.16 | $10.19 | $10.19 | 4,611,120 |
2025-06-25 | $10.28 | $10.38 | $10.18 | $10.28 | $10.28 | 3,654,970 |
2025-06-24 | $10.17 | $10.26 | $10.15 | $10.24 | $10.24 | 2,938,680 |
2025-06-23 | $10.10 | $10.15 | $9.97 | $10.14 | $10.14 | 1,903,000 |
2025-06-20 | $10.08 | $10.14 | $10.03 | $10.06 | $10.06 | 2,303,300 |
2025-06-19 | $10.12 | $10.15 | $9.97 | $10.05 | $10.05 | 3,293,990 |
2025-06-18 | $10.16 | $10.21 | $10.04 | $10.13 | $10.13 | 3,426,200 |
2025-06-17 | $10.22 | $10.30 | $10.15 | $10.20 | $10.20 | 3,483,450 |
2025-06-13 | $10.41 | $10.44 | $10.15 | $10.23 | $10.23 | 6,263,990 |
2025-06-12 | $10.52 | $10.57 | $10.39 | $10.44 | $10.44 | 4,981,200 |
2025-06-11 | $10.50 | $10.65 | $10.47 | $10.58 | $10.58 | 3,520,710 |
2025-06-10 | $10.77 | $10.84 | $10.39 | $10.49 | $10.49 | 8,123,730 |
2025-06-09 | $10.92 | $10.99 | $10.79 | $10.86 | $10.86 | 4,662,620 |
2025-06-06 | $10.90 | $10.92 | $10.74 | $10.89 | $10.89 | 3,267,490 |
2025-06-05 | $11.02 | $11.08 | $10.86 | $10.90 | $10.90 | 4,074,480 |
2025-06-04 | $10.93 | $11.04 | $10.86 | $11.02 | $11.02 | 3,650,150 |
2025-06-03 | $10.64 | $10.96 | $10.64 | $10.93 | $10.93 | 3,710,000 |
2025-05-30 | $10.82 | $10.96 | $10.69 | $10.72 | $10.72 | 3,392,800 |
2025-05-29 | $10.90 | $11.00 | $10.68 | $10.89 | $10.89 | 5,967,600 |
2025-05-28 | $10.73 | $11.10 | $10.63 | $10.97 | $10.97 | 7,006,030 |
2025-05-27 | $10.62 | $10.76 | $10.60 | $10.73 | $10.73 | 4,147,000 |
2025-05-26 | $10.57 | $10.66 | $10.48 | $10.63 | $10.63 | 3,145,760 |
2025-05-23 | $10.77 | $10.83 | $10.54 | $10.58 | $10.58 | 4,065,300 |
2025-05-22 | $10.96 | $11.13 | $10.75 | $10.76 | $10.76 | 4,870,000 |
2025-05-21 | $11.19 | $11.32 | $10.90 | $11.08 | $11.08 | 6,719,780 |
2025-05-20 | $11.20 | $11.45 | $11.09 | $11.22 | $11.22 | 9,391,500 |
2025-05-19 | $11.03 | $11.27 | $10.98 | $11.26 | $11.26 | 7,526,770 |
2025-05-16 | $10.92 | $11.21 | $10.72 | $11.08 | $11.08 | 8,765,150 |
2025-05-15 | $10.76 | $10.93 | $10.75 | $10.87 | $10.87 | 6,318,800 |
2025-05-14 | $10.67 | $10.92 | $10.46 | $10.86 | $10.86 | 9,376,800 |
2025-05-13 | $10.75 | $10.84 | $10.54 | $10.61 | $10.61 | 6,810,930 |
2025-05-12 | $10.79 | $10.87 | $10.61 | $10.68 | $10.68 | 5,372,100 |
2025-05-09 | $10.92 | $10.93 | $10.68 | $10.76 | $10.76 | 4,741,050 |
2025-05-08 | $10.80 | $11.00 | $10.66 | $10.92 | $10.92 | 9,430,630 |
2025-05-07 | $10.80 | $11.05 | $10.70 | $10.85 | $10.85 | 5,999,160 |
2025-05-06 | $10.56 | $10.79 | $10.55 | $10.77 | $10.77 | 6,471,210 |
2025-04-30 | $10.67 | $10.98 | $10.50 | $10.56 | $10.56 | 8,893,920 |
2025-04-29 | $10.69 | $11.26 | $10.53 | $10.92 | $10.92 | 12,385,400 |
2025-04-28 | $11.37 | $11.39 | $10.68 | $10.71 | $10.71 | 12,637,080 |
2025-04-25 | $11.38 | $11.55 | $11.12 | $11.40 | $11.40 | 11,955,200 |
2025-04-24 | $11.73 | $12.00 | $11.30 | $11.38 | $11.38 | 18,325,960 |
2025-04-23 | $11.49 | $12.60 | $10.98 | $12.16 | $12.16 | 27,866,700 |
2025-04-22 | $11.21 | $11.73 | $11.09 | $11.56 | $11.56 | 16,598,300 |
2025-04-21 | $10.85 | $11.49 | $10.85 | $11.37 | $11.37 | 11,894,130 |
2025-04-18 | $10.97 | $11.15 | $10.81 | $10.99 | $10.99 | 7,334,530 |
2025-04-17 | $10.87 | $11.21 | $10.80 | $11.07 | $11.07 | 10,656,380 |
2025-04-16 | $11.00 | $11.18 | $10.78 | $10.94 | $10.94 | 12,972,590 |
2025-04-15 | $11.42 | $11.60 | $11.00 | $11.11 | $11.11 | 17,056,080 |
2025-04-14 | $10.95 | $11.60 | $10.85 | $11.42 | $11.42 | 21,496,200 |
2025-04-11 | $10.73 | $11.22 | $10.72 | $10.97 | $10.97 | 17,435,050 |
2025-04-10 | $10.66 | $11.15 | $10.39 | $10.88 | $10.88 | 22,782,270 |
2025-04-09 | $10.25 | $10.93 | $9.79 | $10.67 | $10.67 | 21,438,440 |
2025-04-08 | $9.25 | $10.18 | $9.22 | $10.18 | $10.18 | 14,031,740 |
2025-04-07 | $10.12 | $10.12 | $9.25 | $9.25 | $9.25 | 9,675,560 |
2025-04-03 | $9.91 | $10.32 | $9.87 | $10.28 | $10.28 | 6,999,570 |
2025-04-02 | $9.91 | $10.00 | $9.86 | $9.99 | $9.99 | 2,716,900 |
2025-04-01 | $9.78 | $9.95 | $9.75 | $9.94 | $9.94 | 3,267,300 |
2025-03-31 | $9.91 | $9.97 | $9.77 | $9.79 | $9.79 | 5,020,370 |
2025-03-28 | $10.05 | $10.14 | $9.93 | $9.97 | $9.97 | 3,580,500 |
2025-03-27 | $10.12 | $10.20 | $10.00 | $10.14 | $10.14 | 3,388,700 |
2025-03-26 | $10.06 | $10.16 | $10.01 | $10.13 | $10.13 | 2,882,300 |
2025-03-25 | $10.10 | $10.13 | $9.94 | $10.10 | $10.10 | 4,026,600 |
2025-03-24 | $10.01 | $10.11 | $9.81 | $10.06 | $10.06 | 6,612,020 |
2025-03-21 | $10.06 | $10.16 | $9.92 | $9.97 | $9.97 | 4,685,900 |
2025-03-20 | $10.25 | $10.28 | $10.10 | $10.14 | $10.14 | 3,669,830 |
2025-03-19 | $10.36 | $10.39 | $10.20 | $10.24 | $10.24 | 4,790,330 |
2025-03-18 | $10.38 | $10.53 | $10.25 | $10.35 | $10.35 | 6,028,200 |
2025-03-17 | $10.60 | $10.72 | $10.39 | $10.42 | $10.42 | 8,403,460 |
2025-03-14 | $10.02 | $10.40 | $10.02 | $10.40 | $10.40 | 8,360,330 |
2025-03-13 | $10.02 | $10.08 | $9.87 | $9.98 | $9.98 | 3,454,670 |
2025-03-12 | $10.15 | $10.26 | $10.06 | $10.06 | $10.06 | 3,196,780 |
2025-03-11 | $9.92 | $10.14 | $9.88 | $10.14 | $10.14 | 3,770,630 |
2025-03-10 | $9.96 | $10.10 | $9.94 | $10.03 | $10.03 | 3,064,330 |
2025-03-07 | $10.06 | $10.14 | $9.95 | $10.00 | $10.00 | 3,576,190 |
2025-03-06 | $9.96 | $10.14 | $9.90 | $10.10 | $10.10 | 4,141,170 |
2025-03-05 | $10.01 | $10.04 | $9.82 | $9.98 | $9.98 | 4,803,250 |
2025-03-04 | $9.98 | $10.07 | $9.92 | $10.05 | $10.05 | 3,139,390 |
2025-03-03 | $10.15 | $10.27 | $9.97 | $10.03 | $10.03 | 5,444,400 |
2025-02-28 | $10.41 | $10.46 | $10.04 | $10.06 | $10.06 | 6,715,700 |
2025-02-27 | $10.12 | $10.45 | $10.11 | $10.41 | $10.41 | 10,245,500 |
2025-02-26 | $9.97 | $10.17 | $9.95 | $10.14 | $10.14 | 4,252,200 |
2025-02-25 | $9.98 | $10.19 | $9.92 | $9.98 | $9.98 | 4,560,290 |
2025-02-24 | $9.99 | $10.14 | $9.95 | $10.05 | $10.05 | 4,601,310 |
2025-02-20 | $10.04 | $10.24 | $9.97 | $10.19 | $10.19 | 4,473,590 |
2025-02-19 | $9.85 | $10.06 | $9.75 | $10.04 | $10.04 | 5,592,840 |
2025-02-18 | $10.44 | $10.45 | $9.83 | $9.87 | $9.87 | 7,707,640 |
2025-02-17 | $10.47 | $10.58 | $10.25 | $10.48 | $10.48 | 5,669,260 |
2025-02-14 | $10.55 | $10.68 | $10.40 | $10.49 | $10.49 | 4,709,040 |
2025-02-13 | $10.76 | $10.82 | $10.58 | $10.61 | $10.61 | 6,293,250 |
2025-02-12 | $10.63 | $10.79 | $10.44 | $10.77 | $10.77 | 8,274,300 |
2025-02-11 | $10.62 | $10.67 | $10.28 | $10.58 | $10.58 | 10,587,400 |
2025-02-10 | $9.89 | $10.66 | $9.85 | $10.57 | $10.57 | 13,909,600 |
2025-02-07 | $9.82 | $9.98 | $9.71 | $9.84 | $9.84 | 7,065,800 |
2025-02-06 | $9.82 | $9.85 | $9.60 | $9.85 | $9.85 | 4,605,190 |
2025-02-05 | $10.06 | $10.08 | $9.74 | $9.80 | $9.80 | 4,714,180 |
2025-01-27 | $10.09 | $10.23 | $9.92 | $10.02 | $10.02 | 4,684,100 |
2025-01-24 | $10.00 | $10.12 | $9.91 | $10.09 | $10.09 | 3,982,000 |
2025-01-23 | $10.27 | $10.33 | $10.04 | $10.04 | $10.04 | 4,617,090 |
2025-01-22 | $10.41 | $10.41 | $10.02 | $10.04 | $10.04 | 5,192,800 |
2025-01-21 | $10.51 | $10.53 | $10.26 | $10.39 | $10.39 | 4,427,790 |
2025-01-20 | $10.38 | $10.56 | $10.17 | $10.39 | $10.39 | 4,637,590 |
2025-01-17 | $10.46 | $10.46 | $10.15 | $10.32 | $10.32 | 4,655,700 |
2025-01-16 | $10.33 | $10.76 | $10.29 | $10.49 | $10.49 | 7,972,400 |
2025-01-15 | $10.38 | $10.51 | $10.27 | $10.33 | $10.33 | 5,748,940 |
2025-01-14 | $9.96 | $10.40 | $9.90 | $10.37 | $10.37 | 7,700,670 |
2025-01-13 | $9.53 | $9.99 | $9.27 | $9.99 | $9.99 | 8,628,130 |
2025-01-09 | $10.40 | $10.65 | $10.26 | $10.37 | $10.37 | 7,782,800 |
2025-01-08 | $10.24 | $10.56 | $10.10 | $10.56 | $10.56 | 10,457,950 |
2025-01-07 | $10.37 | $10.44 | $9.99 | $10.26 | $10.26 | 12,450,350 |
2025-01-06 | $10.66 | $10.99 | $10.16 | $10.39 | $10.39 | 19,367,200 |
2025-01-03 | $12.06 | $12.06 | $11.07 | $11.07 | $11.07 | 21,999,450 |
2025-01-02 | $11.27 | $12.30 | $11.27 | $12.30 | $12.30 | 28,944,260 |
2024-12-31 | $11.27 | $11.89 | $11.27 | $11.39 | $11.39 | 17,974,250 |
2024-12-30 | $11.30 | $11.86 | $11.15 | $11.43 | $11.43 | 15,552,560 |
2024-12-27 | $10.95 | $11.58 | $10.85 | $11.30 | $11.30 | 18,071,080 |
2024-12-26 | $10.67 | $11.00 | $10.64 | $10.95 | $10.95 | 10,186,780 |
2024-12-25 | $10.82 | $10.89 | $10.30 | $10.65 | $10.65 | 11,655,820 |
2024-12-24 | $10.81 | $11.02 | $10.71 | $10.87 | $10.87 | 8,050,490 |
2024-12-23 | $11.68 | $11.70 | $10.78 | $10.81 | $10.81 | 14,976,620 |
2024-12-20 | $11.68 | $11.97 | $11.63 | $11.70 | $11.70 | 8,568,200 |
2024-12-19 | $11.88 | $11.97 | $11.49 | $11.68 | $11.68 | 9,539,910 |
2024-12-18 | $12.10 | $12.20 | $11.83 | $11.96 | $11.96 | 11,746,160 |
2024-12-17 | $12.76 | $12.80 | $12.01 | $12.17 | $12.17 | 20,883,420 |
2024-12-16 | $12.63 | $13.49 | $12.50 | $12.91 | $12.91 | 25,182,090 |
2024-12-13 | $13.62 | $13.64 | $12.65 | $12.72 | $12.72 | 36,129,820 |
2024-12-12 | $12.93 | $14.54 | $12.50 | $14.05 | $14.05 | 40,064,780 |
2024-12-11 | $12.73 | $13.60 | $12.50 | $13.22 | $13.22 | 31,799,420 |
2024-12-10 | $11.93 | $12.40 | $11.80 | $12.40 | $12.40 | 8,726,880 |
2024-12-09 | $10.87 | $11.83 | $10.75 | $11.27 | $11.27 | 19,760,810 |
2024-12-06 | $10.98 | $11.01 | $10.64 | $10.87 | $10.87 | 9,345,490 |
2024-12-05 | $11.03 | $11.19 | $10.80 | $10.98 | $10.98 | 17,203,870 |
2024-12-04 | $10.74 | $11.85 | $10.62 | $11.46 | $11.46 | 21,503,760 |
2024-12-03 | $10.89 | $11.07 | $10.69 | $10.77 | $10.77 | 11,144,630 |
2024-12-02 | $10.70 | $11.15 | $10.70 | $11.01 | $11.01 | 12,255,200 |
2024-11-29 | $10.30 | $10.76 | $10.30 | $10.69 | $10.69 | 10,304,550 |
2024-11-28 | $10.06 | $10.45 | $9.98 | $10.30 | $10.30 | 7,671,840 |
2024-11-27 | $9.73 | $10.19 | $9.49 | $10.10 | $10.10 | 8,992,740 |
2024-11-26 | $9.45 | $9.92 | $9.45 | $9.75 | $9.75 | 4,338,860 |
2024-11-25 | $9.49 | $9.67 | $9.46 | $9.65 | $9.65 | 4,150,220 |
2024-11-22 | $10.02 | $10.06 | $9.50 | $9.50 | $9.50 | 6,788,600 |
2024-11-21 | $10.18 | $10.21 | $9.80 | $10.05 | $10.05 | 6,257,540 |
2024-11-20 | $10.02 | $10.25 | $9.92 | $10.18 | $10.18 | 4,899,370 |
2024-11-19 | $9.98 | $10.17 | $9.75 | $10.03 | $10.03 | 7,960,720 |
2024-11-18 | $10.21 | $10.42 | $9.94 | $10.05 | $10.05 | 5,711,600 |
2024-11-15 | $10.55 | $10.59 | $10.10 | $10.17 | $10.17 | 5,789,020 |
2024-11-14 | $10.85 | $10.90 | $10.57 | $10.63 | $10.63 | 4,133,310 |
2024-11-13 | $11.34 | $11.46 | $10.80 | $10.88 | $10.88 | 8,885,690 |
2024-11-12 | $11.36 | $11.74 | $11.25 | $11.41 | $11.41 | 7,163,680 |
2024-11-11 | $11.51 | $11.51 | $11.19 | $11.35 | $11.35 | 7,756,220 |
2024-11-08 | $12.00 | $12.03 | $11.50 | $11.68 | $11.68 | 10,525,400 |
2024-11-07 | $10.98 | $11.90 | $10.92 | $11.88 | $11.88 | 18,019,830 |
2024-11-06 | $11.11 | $11.30 | $10.85 | $11.04 | $11.04 | 7,851,460 |
2024-11-05 | $10.50 | $11.40 | $10.50 | $11.10 | $11.10 | 14,225,160 |
2024-11-04 | $10.92 | $11.05 | $10.52 | $10.57 | $10.57 | 11,776,020 |
2024-11-01 | $10.90 | $11.44 | $10.48 | $10.99 | $10.99 | 17,622,110 |
2024-10-31 | $11.07 | $11.28 | $10.75 | $11.05 | $11.05 | 21,147,590 |
2024-10-30 | $11.00 | $11.79 | $10.73 | $11.33 | $11.33 | 45,033,470 |
2024-10-29 | $9.75 | $10.73 | $9.68 | $10.73 | $10.73 | 19,124,330 |
2024-10-28 | $9.17 | $9.84 | $9.15 | $9.75 | $9.75 | 10,976,430 |
2024-10-25 | $8.91 | $9.35 | $8.88 | $9.21 | $9.21 | 8,543,580 |
2024-10-24 | $8.91 | $9.06 | $8.82 | $8.91 | $8.91 | 4,208,870 |
2024-10-23 | $8.99 | $9.05 | $8.87 | $8.90 | $8.90 | 4,723,200 |
2024-10-22 | $8.63 | $8.99 | $8.63 | $8.99 | $8.99 | 6,262,920 |
2024-10-21 | $8.74 | $8.77 | $8.53 | $8.70 | $8.70 | 6,274,160 |
2024-10-18 | $8.66 | $8.87 | $8.56 | $8.75 | $8.75 | 5,034,150 |
2024-10-17 | $8.83 | $8.87 | $8.64 | $8.65 | $8.65 | 4,842,930 |
2024-10-16 | $8.80 | $8.95 | $8.67 | $8.76 | $8.76 | 4,732,590 |
2024-10-15 | $9.01 | $9.07 | $8.87 | $8.91 | $8.91 | 4,866,050 |
2024-10-14 | $8.94 | $9.10 | $8.65 | $9.10 | $9.10 | 7,510,450 |
2024-10-11 | $9.09 | $9.21 | $8.85 | $8.89 | $8.89 | 5,687,920 |
2024-10-10 | $8.95 | $9.32 | $8.78 | $9.10 | $9.10 | 10,485,270 |
2024-10-09 | $9.71 | $9.71 | $8.91 | $8.91 | $8.91 | 12,522,720 |
2024-10-08 | $10.57 | $10.60 | $9.47 | $9.90 | $9.90 | 19,226,960 |
2024-09-30 | $9.15 | $9.69 | $8.91 | $9.64 | $9.64 | 15,126,970 |
2024-09-27 | $8.76 | $9.02 | $8.65 | $8.86 | $8.86 | 6,728,840 |
2024-09-26 | $8.26 | $8.67 | $8.26 | $8.66 | $8.66 | 8,266,060 |
2024-09-25 | $8.22 | $8.50 | $8.20 | $8.29 | $8.29 | 9,102,380 |
2024-09-24 | $7.89 | $8.17 | $7.86 | $8.16 | $8.16 | 8,571,680 |
2024-09-23 | $7.76 | $7.82 | $7.70 | $7.82 | $7.82 | 3,393,200 |
2024-09-20 | $7.92 | $7.92 | $7.75 | $7.79 | $7.79 | 5,297,640 |
2024-09-19 | $7.68 | $8.00 | $7.63 | $7.94 | $7.94 | 8,529,240 |
2024-09-18 | $7.63 | $7.88 | $7.40 | $7.70 | $7.70 | 8,206,120 |
2024-09-13 | $7.75 | $7.87 | $7.63 | $7.63 | $7.63 | 6,250,850 |
2024-09-12 | $8.03 | $8.07 | $7.76 | $7.78 | $7.78 | 7,533,370 |
2024-09-11 | $8.03 | $8.03 | $7.73 | $7.77 | $7.77 | 8,447,470 |
2024-09-10 | $8.30 | $8.31 | $7.88 | $8.06 | $8.06 | 11,320,360 |
2024-09-09 | $8.21 | $8.51 | $8.15 | $8.32 | $8.32 | 14,372,280 |
2024-09-06 | $8.40 | $8.80 | $8.19 | $8.42 | $8.42 | 23,472,270 |
2024-09-05 | $7.53 | $8.24 | $7.51 | $8.24 | $8.24 | 12,567,220 |
2024-09-04 | $7.49 | $7.64 | $7.46 | $7.49 | $7.49 | 2,749,960 |
2024-09-03 | $7.54 | $7.66 | $7.48 | $7.55 | $7.55 | 3,133,100 |
2024-09-02 | $7.70 | $7.72 | $7.53 | $7.53 | $7.53 | 4,813,950 |
2024-08-30 | $7.83 | $7.93 | $7.54 | $7.76 | $7.76 | 8,652,300 |
2024-08-29 | $7.79 | $7.90 | $7.72 | $7.88 | $7.88 | 1,740,120 |
2024-08-28 | $7.82 | $7.93 | $7.79 | $7.85 | $7.85 | 1,857,260 |
2024-08-27 | $7.83 | $7.90 | $7.76 | $7.81 | $7.81 | 1,304,750 |
2024-08-26 | $7.73 | $7.90 | $7.66 | $7.83 | $7.83 | 1,830,100 |
2024-08-23 | $7.70 | $7.78 | $7.65 | $7.69 | $7.69 | 1,545,400 |
2024-08-22 | $7.96 | $7.98 | $7.71 | $7.73 | $7.73 | 2,644,280 |
2024-08-21 | $7.96 | $8.00 | $7.91 | $7.96 | $7.96 | 1,361,070 |
2024-08-20 | $8.10 | $8.13 | $7.94 | $7.96 | $7.96 | 2,578,810 |
2024-08-19 | $8.05 | $8.15 | $8.04 | $8.09 | $8.09 | 1,891,010 |
2024-08-16 | $8.23 | $8.28 | $8.10 | $8.10 | $8.10 | 2,275,600 |
2024-08-15 | $8.10 | $8.28 | $8.10 | $8.24 | $8.24 | 2,171,270 |
2024-08-14 | $8.27 | $8.28 | $8.13 | $8.14 | $8.14 | 2,514,100 |
2024-08-13 | $8.28 | $8.36 | $8.19 | $8.29 | $8.29 | 2,037,110 |
2024-08-12 | $8.35 | $8.40 | $8.24 | $8.29 | $8.29 | 3,355,400 |
2024-08-09 | $8.73 | $8.73 | $8.38 | $8.39 | $8.39 | 5,751,990 |
2024-08-08 | $8.50 | $8.75 | $8.45 | $8.73 | $8.73 | 6,909,050 |
2024-08-07 | $8.46 | $8.60 | $8.32 | $8.50 | $8.50 | 4,183,200 |
2024-08-06 | $8.30 | $8.46 | $8.30 | $8.45 | $8.45 | 2,903,420 |
2024-08-05 | $8.18 | $8.44 | $8.18 | $8.25 | $8.25 | 2,715,110 |
2024-08-02 | $8.29 | $8.39 | $8.26 | $8.30 | $8.30 | 1,967,800 |
2024-08-01 | $8.41 | $8.47 | $8.30 | $8.31 | $8.31 | 2,393,690 |
2024-07-31 | $8.27 | $8.48 | $8.11 | $8.43 | $8.43 | 5,058,990 |
2024-07-30 | $8.03 | $8.19 | $8.01 | $8.13 | $8.13 | 1,840,830 |
2024-07-29 | $8.07 | $8.16 | $7.97 | $8.05 | $8.05 | 1,995,100 |
2024-07-26 | $8.02 | $8.12 | $7.98 | $8.07 | $8.07 | 2,195,930 |
2024-07-25 | $7.87 | $8.05 | $7.83 | $8.00 | $8.00 | 2,304,390 |
2024-07-24 | $8.11 | $8.14 | $7.90 | $7.91 | $7.91 | 2,704,700 |
2024-07-23 | $8.23 | $8.30 | $8.07 | $8.09 | $8.09 | 2,369,270 |
2024-07-22 | $8.30 | $8.33 | $8.20 | $8.22 | $8.22 | 2,467,610 |
2024-07-19 | $8.27 | $8.33 | $8.15 | $8.30 | $8.30 | 2,169,120 |
2024-07-18 | $8.17 | $8.35 | $8.07 | $8.34 | $8.34 | 2,556,400 |
2024-07-17 | $8.15 | $8.27 | $8.11 | $8.21 | $8.21 | 2,193,200 |
2024-07-16 | $8.13 | $8.20 | $8.10 | $8.15 | $8.15 | 1,332,600 |
2024-07-15 | $8.35 | $8.35 | $8.15 | $8.18 | $8.18 | 1,643,900 |
2024-07-12 | $8.30 | $8.37 | $8.24 | $8.30 | $8.30 | 1,964,500 |
2024-07-11 | $8.11 | $8.38 | $8.11 | $8.30 | $8.30 | 3,091,770 |
2024-07-10 | $7.94 | $8.13 | $7.92 | $8.02 | $8.02 | 2,309,030 |
2024-07-09 | $8.04 | $8.10 | $7.83 | $8.03 | $8.03 | 3,427,090 |
2024-07-08 | $8.15 | $8.17 | $8.04 | $8.04 | $8.04 | 2,104,800 |
2024-07-05 | $8.01 | $8.21 | $8.01 | $8.17 | $8.17 | 3,017,660 |
2024-07-04 | $8.30 | $8.34 | $8.05 | $8.06 | $8.06 | 4,509,790 |
2024-07-03 | $8.25 | $8.54 | $8.22 | $8.39 | $8.39 | 5,658,380 |
2024-07-02 | $8.19 | $8.27 | $8.13 | $8.25 | $8.25 | 2,296,060 |
2024-07-01 | $8.10 | $8.19 | $8.03 | $8.18 | $8.18 | 2,257,370 |
2024-06-28 | $8.12 | $8.23 | $8.08 | $8.11 | $8.11 | 2,980,430 |
2024-06-27 | $8.23 | $8.25 | $8.08 | $8.14 | $8.14 | 3,054,200 |
2024-06-26 | $8.28 | $8.29 | $8.16 | $8.28 | $8.28 | 4,245,670 |
2024-06-25 | $8.00 | $8.29 | $7.99 | $8.28 | $8.28 | 4,407,200 |
2024-06-24 | $8.15 | $8.16 | $7.96 | $8.00 | $8.00 | 3,356,080 |
2024-06-21 | $8.43 | $8.52 | $8.32 | $8.34 | $8.34 | 3,877,810 |
2024-06-20 | $8.60 | $8.67 | $8.50 | $8.50 | $8.50 | 4,301,600 |
2024-06-19 | $8.60 | $8.75 | $8.55 | $8.64 | $8.64 | 4,003,600 |
2024-06-18 | $8.63 | $8.70 | $8.55 | $8.60 | $8.60 | 4,830,880 |
2024-06-17 | $8.65 | $8.75 | $8.55 | $8.65 | $8.65 | 4,774,750 |
2024-06-14 | $8.83 | $8.83 | $8.63 | $8.69 | $8.69 | 5,510,600 |
2024-06-13 | $8.96 | $8.96 | $8.77 | $8.83 | $8.83 | 3,463,800 |
2024-06-12 | $8.87 | $8.98 | $8.87 | $8.97 | $8.97 | 2,379,040 |
2024-06-11 | $8.93 | $8.99 | $8.79 | $8.92 | $8.92 | 2,710,100 |
2024-06-07 | $8.85 | $8.98 | $8.78 | $8.98 | $8.98 | 3,547,110 |
2024-06-06 | $9.00 | $9.06 | $8.72 | $8.78 | $8.78 | 4,366,900 |
2024-06-05 | $9.16 | $9.26 | $8.95 | $8.96 | $8.96 | 5,045,940 |
2024-06-04 | $9.35 | $9.36 | $9.15 | $9.19 | $9.19 | 5,213,580 |
2024-06-03 | $9.52 | $9.52 | $9.26 | $9.35 | $9.35 | 4,210,860 |
2024-05-31 | $9.36 | $9.52 | $9.34 | $9.48 | $9.48 | 4,252,340 |
2024-05-30 | $9.35 | $9.41 | $9.28 | $9.32 | $9.32 | 2,868,170 |
2024-05-29 | $9.38 | $9.45 | $9.33 | $9.38 | $9.38 | 3,102,790 |
2024-05-28 | $9.45 | $9.50 | $9.36 | $9.38 | $9.38 | 4,167,030 |
2024-05-27 | $9.80 | $9.87 | $9.30 | $9.49 | $9.49 | 10,348,260 |
2024-05-24 | $9.93 | $9.99 | $9.78 | $9.79 | $9.79 | 3,999,200 |
2024-05-23 | $10.16 | $10.21 | $9.90 | $9.93 | $9.93 | 5,458,040 |
2024-05-22 | $10.32 | $10.35 | $10.19 | $10.22 | $10.22 | 3,085,250 |
2024-05-21 | $10.35 | $10.35 | $10.15 | $10.27 | $10.27 | 4,129,550 |
2024-05-20 | $10.48 | $10.56 | $10.33 | $10.37 | $10.37 | 4,146,900 |
2024-05-17 | $10.46 | $10.47 | $10.27 | $10.46 | $10.46 | 3,629,230 |
2024-05-16 | $10.52 | $10.58 | $10.41 | $10.43 | $10.43 | 3,288,900 |
2024-05-15 | $10.52 | $10.58 | $10.45 | $10.48 | $10.48 | 2,311,790 |
2024-05-14 | $10.45 | $10.64 | $10.36 | $10.54 | $10.54 | 3,917,750 |
2024-05-13 | $10.52 | $10.53 | $10.38 | $10.40 | $10.40 | 3,210,170 |
2024-05-10 | $10.75 | $10.80 | $10.50 | $10.54 | $10.54 | 4,181,180 |
2024-05-09 | $10.62 | $10.81 | $10.60 | $10.73 | $10.73 | 3,256,870 |
2024-05-08 | $10.71 | $10.84 | $10.61 | $10.62 | $10.62 | 3,234,040 |
2024-05-07 | $10.70 | $10.72 | $10.60 | $10.70 | $10.70 | 2,852,350 |
2024-05-06 | $10.71 | $10.85 | $10.64 | $10.67 | $10.67 | 5,394,430 |
2024-04-30 | $10.67 | $10.69 | $10.53 | $10.64 | $10.64 | 3,639,020 |
2024-04-29 | $10.33 | $10.70 | $10.31 | $10.69 | $10.69 | 6,031,130 |
2024-04-26 | $10.37 | $10.39 | $10.19 | $10.34 | $10.34 | 3,936,510 |
2024-04-25 | $10.38 | $10.40 | $10.29 | $10.37 | $10.37 | 2,911,710 |
2024-04-24 | $10.45 | $10.45 | $10.18 | $10.38 | $10.38 | 3,078,000 |
2024-04-23 | $10.29 | $10.43 | $10.23 | $10.40 | $10.40 | 4,206,900 |
2024-04-22 | $10.03 | $10.52 | $10.00 | $10.38 | $10.38 | 6,090,700 |
2024-04-19 | $10.10 | $10.20 | $9.91 | $10.02 | $10.02 | 4,953,330 |
2024-04-18 | $10.22 | $10.39 | $10.06 | $10.15 | $10.15 | 5,595,720 |
2024-04-17 | $9.97 | $10.58 | $9.97 | $10.20 | $10.20 | 8,496,570 |
2024-04-16 | $10.61 | $10.69 | $9.88 | $9.95 | $9.95 | 8,234,930 |
2024-04-15 | $10.62 | $10.92 | $10.35 | $10.69 | $10.69 | 6,595,700 |
2024-04-12 | $11.00 | $11.08 | $10.71 | $10.80 | $10.80 | 6,826,780 |
2024-04-11 | $11.23 | $11.30 | $10.92 | $11.08 | $11.08 | 11,878,090 |
2024-04-10 | $10.57 | $11.59 | $10.54 | $11.44 | $11.44 | 13,583,160 |
2024-04-09 | $10.35 | $10.69 | $10.26 | $10.65 | $10.65 | 4,172,050 |
2024-04-08 | $10.55 | $10.58 | $10.39 | $10.43 | $10.43 | 3,130,390 |
2024-04-03 | $10.35 | $10.60 | $10.31 | $10.59 | $10.59 | 3,689,150 |
2024-04-02 | $10.45 | $10.48 | $10.28 | $10.39 | $10.39 | 2,203,900 |
2024-04-01 | $10.29 | $10.45 | $10.25 | $10.45 | $10.45 | 3,103,680 |
2024-03-29 | $10.07 | $10.28 | $10.07 | $10.27 | $10.27 | 1,927,560 |
2024-03-28 | $10.10 | $10.32 | $10.02 | $10.13 | $10.13 | 3,604,560 |
2024-03-27 | $10.31 | $10.43 | $10.06 | $10.07 | $10.07 | 3,575,670 |
2024-03-26 | $10.39 | $10.46 | $10.20 | $10.36 | $10.36 | 2,776,900 |
2024-03-25 | $10.59 | $10.62 | $10.30 | $10.41 | $10.41 | 4,024,700 |
2024-03-22 | $10.70 | $10.79 | $10.52 | $10.64 | $10.64 | 3,580,930 |
2024-03-21 | $10.64 | $10.92 | $10.56 | $10.84 | $10.84 | 4,475,060 |
2024-03-20 | $10.52 | $10.65 | $10.51 | $10.63 | $10.63 | 3,136,140 |
2024-03-19 | $10.80 | $10.86 | $10.55 | $10.59 | $10.59 | 4,720,600 |
2024-03-18 | $10.54 | $10.95 | $10.41 | $10.89 | $10.89 | 7,318,840 |
2024-03-15 | $10.20 | $10.57 | $10.15 | $10.46 | $10.46 | 6,021,060 |
2024-03-14 | $10.23 | $10.55 | $10.16 | $10.23 | $10.23 | 3,740,680 |
2024-03-13 | $10.24 | $10.35 | $10.17 | $10.31 | $10.31 | 4,889,850 |
2024-03-12 | $10.04 | $10.33 | $9.98 | $10.27 | $10.27 | 5,857,180 |
2024-03-11 | $9.80 | $10.02 | $9.76 | $9.99 | $9.99 | 4,697,060 |
2024-03-08 | $9.85 | $9.91 | $9.70 | $9.80 | $9.80 | 3,823,830 |
2024-03-07 | $9.91 | $10.18 | $9.83 | $9.88 | $9.88 | 5,779,540 |
2024-03-06 | $9.91 | $10.05 | $9.83 | $9.90 | $9.90 | 5,244,950 |
2024-03-05 | $10.03 | $10.13 | $9.91 | $9.97 | $9.97 | 3,369,850 |
2024-03-04 | $10.21 | $10.21 | $9.98 | $10.15 | $10.15 | 3,804,500 |
2024-03-01 | $10.38 | $10.42 | $10.10 | $10.21 | $10.21 | 5,088,500 |
2024-02-29 | $10.01 | $10.38 | $9.98 | $10.37 | $10.37 | 4,393,210 |
2024-02-28 | $10.67 | $10.86 | $10.14 | $10.15 | $10.15 | 6,527,740 |
2024-02-27 | $10.48 | $10.75 | $10.41 | $10.71 | $10.71 | 3,404,810 |
2024-02-26 | $10.39 | $10.71 | $10.34 | $10.54 | $10.54 | 4,284,110 |
2024-02-23 | $10.31 | $10.46 | $10.20 | $10.39 | $10.39 | 4,745,120 |
2024-02-22 | $10.33 | $10.45 | $10.11 | $10.32 | $10.32 | 3,251,020 |
2024-02-21 | $10.16 | $10.66 | $10.06 | $10.31 | $10.31 | 6,168,580 |
2024-02-20 | $10.01 | $10.28 | $9.90 | $10.24 | $10.24 | 5,546,200 |
2024-02-19 | $9.72 | $10.23 | $9.70 | $10.03 | $10.03 | 8,546,470 |
2024-02-08 | $9.51 | $9.79 | $8.66 | $9.72 | $9.72 | 14,708,900 |
2024-02-07 | $9.63 | $9.84 | $9.30 | $9.36 | $9.36 | 11,897,840 |
2024-02-06 | $9.00 | $9.86 | $8.54 | $9.62 | $9.62 | 11,365,270 |
2024-02-05 | $9.80 | $9.80 | $8.92 | $8.99 | $8.99 | 11,397,400 |
2024-02-02 | $10.39 | $10.58 | $9.58 | $9.91 | $9.91 | 6,828,300 |
2024-02-01 | $10.55 | $10.70 | $10.32 | $10.43 | $10.43 | 7,475,060 |
2024-01-31 | $11.10 | $11.18 | $10.40 | $10.50 | $10.50 | 8,570,810 |
2024-01-30 | $11.55 | $11.55 | $11.06 | $11.07 | $11.07 | 6,521,130 |
2024-01-29 | $11.83 | $11.92 | $11.50 | $11.60 | $11.60 | 3,213,010 |
2024-01-26 | $11.88 | $11.98 | $11.70 | $11.76 | $11.76 | 2,605,390 |
2024-01-25 | $11.70 | $12.00 | $11.54 | $11.87 | $11.87 | 3,829,330 |
2024-01-24 | $11.41 | $11.80 | $11.23 | $11.65 | $11.65 | 4,381,830 |
2024-01-23 | $11.38 | $11.50 | $11.25 | $11.40 | $11.40 | 3,885,140 |
2024-01-22 | $12.30 | $12.30 | $11.41 | $11.54 | $11.54 | 3,594,660 |
2024-01-19 | $12.30 | $12.36 | $12.13 | $12.21 | $12.21 | 2,411,800 |
2024-01-18 | $12.48 | $12.58 | $11.97 | $12.42 | $12.42 | 6,092,870 |
2024-01-17 | $12.91 | $12.98 | $12.55 | $12.59 | $12.59 | 3,196,500 |
2024-01-16 | $12.99 | $13.14 | $12.68 | $12.91 | $12.91 | 3,143,600 |
2024-01-15 | $12.91 | $13.23 | $12.86 | $13.02 | $13.02 | 2,698,180 |
2024-01-12 | $13.05 | $13.31 | $12.99 | $13.02 | $13.02 | 2,182,900 |
2024-01-11 | $13.16 | $13.16 | $12.99 | $13.04 | $13.04 | 2,547,240 |
2024-01-10 | $13.09 | $13.21 | $12.89 | $13.13 | $13.13 | 2,956,210 |
2024-01-09 | $13.02 | $13.12 | $12.93 | $13.11 | $13.11 | 2,906,060 |
2024-01-08 | $13.14 | $13.35 | $13.00 | $13.06 | $13.06 | 3,648,900 |
2024-01-05 | $13.39 | $13.47 | $13.11 | $13.15 | $13.15 | 2,605,540 |
2024-01-04 | $13.26 | $13.50 | $13.15 | $13.41 | $13.41 | 4,135,640 |
2024-01-03 | $13.29 | $13.39 | $13.16 | $13.34 | $13.34 | 3,883,600 |
2024-01-02 | $13.16 | $13.53 | $13.01 | $13.35 | $13.35 | 5,028,610 |
2024-01-01 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
2023-12-29 | $13.44 | $13.54 | $13.02 | $13.07 | $13.07 | 5,655,600 |
2023-12-28 | $13.60 | $13.60 | $13.33 | $13.41 | $13.41 | 3,535,900 |
2023-12-27 | $13.31 | $13.50 | $13.22 | $13.47 | $13.47 | 4,516,810 |
2023-12-26 | $13.62 | $13.78 | $13.21 | $13.30 | $13.30 | 4,880,220 |
2023-12-25 | $13.87 | $13.89 | $13.56 | $13.63 | $13.63 | 4,319,430 |
2023-12-22 | $14.12 | $14.23 | $13.84 | $13.95 | $13.95 | 5,540,840 |
2023-12-21 | $14.06 | $14.30 | $13.89 | $14.10 | $14.10 | 6,845,980 |
2023-12-20 | $14.54 | $14.57 | $14.12 | $14.17 | $14.17 | 4,331,490 |
2023-12-19 | $14.33 | $14.68 | $14.30 | $14.54 | $14.54 | 4,148,670 |
2023-12-18 | $14.54 | $14.78 | $14.31 | $14.40 | $14.40 | 6,229,670 |
2023-12-15 | $14.45 | $15.08 | $14.34 | $14.55 | $14.55 | 8,560,100 |
2023-12-14 | $14.11 | $14.46 | $14.11 | $14.35 | $14.35 | 4,768,760 |
2023-12-13 | $14.59 | $14.62 | $14.17 | $14.21 | $14.21 | 4,741,420 |
2023-12-12 | $14.30 | $14.52 | $14.19 | $14.39 | $14.39 | 7,201,470 |
2023-12-11 | $14.01 | $14.43 | $13.72 | $14.36 | $14.36 | 9,818,840 |
2023-12-08 | $14.37 | $14.63 | $14.06 | $14.12 | $14.12 | 8,029,410 |
2023-12-07 | $14.10 | $14.68 | $14.10 | $14.37 | $14.37 | 7,137,300 |
2023-12-06 | $14.35 | $14.68 | $14.15 | $14.37 | $14.37 | 9,063,160 |
2023-12-05 | $13.88 | $14.63 | $13.85 | $14.41 | $14.41 | 14,083,990 |
2023-12-04 | $13.85 | $14.07 | $13.66 | $13.87 | $13.87 | 8,938,020 |
2023-12-01 | $14.23 | $14.55 | $13.80 | $13.88 | $13.88 | 13,712,430 |
2023-11-30 | $14.37 | $14.49 | $13.81 | $14.30 | $14.30 | 12,731,500 |
2023-11-29 | $14.16 | $14.49 | $14.00 | $14.28 | $14.28 | 12,451,170 |
2023-11-28 | $13.26 | $14.80 | $13.17 | $14.16 | $14.16 | 18,378,730 |
2023-11-27 | $13.20 | $13.64 | $12.92 | $13.45 | $13.45 | 13,234,310 |
2023-11-24 | $12.57 | $13.30 | $12.53 | $13.18 | $13.18 | 13,597,850 |
2023-11-23 | $12.15 | $12.77 | $12.15 | $12.64 | $12.64 | 12,908,240 |
2023-11-22 | $11.49 | $12.36 | $11.46 | $12.21 | $12.21 | 12,454,500 |
2023-11-21 | $11.33 | $11.57 | $11.24 | $11.50 | $11.50 | 4,380,670 |
2023-11-20 | $11.29 | $11.40 | $11.14 | $11.35 | $11.35 | 4,124,270 |
2023-11-17 | $11.07 | $11.30 | $10.97 | $11.29 | $11.29 | 4,082,100 |
2023-11-16 | $10.99 | $11.12 | $10.91 | $11.07 | $11.07 | 2,376,200 |
2023-11-15 | $11.03 | $11.09 | $10.98 | $11.01 | $11.01 | 1,542,320 |
2023-11-14 | $11.06 | $11.10 | $10.95 | $10.99 | $10.99 | 1,257,900 |
2023-11-13 | $10.95 | $11.15 | $10.94 | $11.04 | $11.04 | 3,208,900 |
2023-11-10 | $10.85 | $10.99 | $10.75 | $10.95 | $10.95 | 2,050,300 |
2023-11-09 | $10.94 | $10.99 | $10.86 | $10.87 | $10.87 | 1,902,000 |
2023-11-08 | $11.00 | $11.03 | $10.90 | $10.96 | $10.96 | 1,733,980 |
2023-11-07 | $11.05 | $11.11 | $10.96 | $11.00 | $11.00 | 2,378,190 |
2023-11-06 | $11.01 | $11.12 | $11.00 | $11.07 | $11.07 | 2,411,170 |
2023-11-03 | $10.96 | $11.09 | $10.95 | $11.02 | $11.02 | 1,735,650 |
2023-11-02 | $11.16 | $11.16 | $10.97 | $10.97 | $10.97 | 1,940,020 |
2023-11-01 | $11.05 | $11.17 | $10.98 | $11.16 | $11.16 | 3,063,790 |
2023-10-31 | $11.05 | $11.10 | $10.93 | $11.04 | $11.04 | 2,679,930 |
2023-10-30 | $11.00 | $11.09 | $10.94 | $10.99 | $10.99 | 3,858,200 |
2023-10-27 | $10.69 | $11.05 | $10.68 | $11.05 | $11.05 | 5,123,260 |
2023-10-26 | $10.63 | $10.67 | $10.48 | $10.65 | $10.65 | 2,047,650 |
2023-10-25 | $10.66 | $10.80 | $10.61 | $10.70 | $10.70 | 1,715,730 |
2023-10-24 | $10.43 | $10.66 | $10.33 | $10.66 | $10.66 | 2,270,130 |
2023-10-23 | $10.46 | $10.58 | $10.30 | $10.37 | $10.37 | 2,897,430 |
2023-10-20 | $10.59 | $10.65 | $10.53 | $10.55 | $10.55 | 1,380,000 |
2023-10-19 | $10.70 | $10.76 | $10.59 | $10.61 | $10.61 | 1,962,300 |
2023-10-18 | $10.82 | $10.89 | $10.69 | $10.72 | $10.72 | 1,992,510 |
2023-10-17 | $10.81 | $10.92 | $10.80 | $10.87 | $10.87 | 1,434,590 |
2023-10-16 | $10.93 | $10.98 | $10.79 | $10.85 | $10.85 | 2,310,740 |
2023-10-13 | $10.95 | $11.03 | $10.88 | $10.93 | $10.93 | 2,198,900 |
2023-10-12 | $11.09 | $11.10 | $10.96 | $11.02 | $11.02 | 2,799,900 |
2023-10-11 | $10.96 | $11.10 | $10.92 | $11.02 | $11.02 | 4,108,130 |
2023-10-10 | $11.11 | $11.20 | $10.96 | $11.04 | $11.04 | 3,923,940 |
2023-10-09 | $11.34 | $11.34 | $11.07 | $11.11 | $11.11 | 3,217,900 |
2023-09-28 | $11.39 | $11.45 | $11.32 | $11.33 | $11.33 | 2,144,800 |
2023-09-27 | $11.40 | $11.50 | $11.34 | $11.35 | $11.35 | 2,343,990 |
2023-09-26 | $11.52 | $11.56 | $11.32 | $11.44 | $11.44 | 2,485,180 |
2023-09-25 | $11.64 | $11.68 | $11.46 | $11.52 | $11.52 | 2,168,650 |
2023-09-22 | $11.57 | $11.67 | $11.49 | $11.64 | $11.64 | 1,898,090 |
2023-09-21 | $11.81 | $11.84 | $11.55 | $11.61 | $11.61 | 2,378,330 |
2023-09-20 | $11.89 | $11.92 | $11.80 | $11.81 | $11.81 | 1,936,120 |
2023-09-19 | $11.88 | $11.91 | $11.79 | $11.83 | $11.83 | 1,900,380 |
2023-09-18 | $11.70 | $11.95 | $11.57 | $11.90 | $11.90 | 2,703,210 |
2023-09-15 | $11.68 | $11.77 | $11.59 | $11.73 | $11.73 | 3,413,750 |
2023-09-14 | $11.74 | $11.78 | $11.45 | $11.56 | $11.56 | 3,670,990 |
2023-09-13 | $11.78 | $11.93 | $11.67 | $11.74 | $11.74 | 1,982,290 |
2023-09-12 | $11.76 | $11.92 | $11.73 | $11.83 | $11.83 | 1,741,600 |
2023-09-11 | $11.71 | $11.81 | $11.60 | $11.77 | $11.77 | 2,016,510 |
2023-09-08 | $11.58 | $11.67 | $11.49 | $11.61 | $11.61 | 1,902,200 |
2023-09-07 | $11.73 | $11.87 | $11.63 | $11.67 | $11.67 | 2,079,690 |
2023-09-06 | $11.81 | $11.90 | $11.71 | $11.82 | $11.82 | 2,233,140 |
2023-09-05 | $11.96 | $11.99 | $11.81 | $11.86 | $11.86 | 2,651,580 |
2023-09-04 | $11.79 | $12.03 | $11.70 | $12.00 | $12.00 | 3,613,810 |
2023-09-01 | $11.74 | $11.87 | $11.62 | $11.78 | $11.78 | 3,716,860 |
2023-08-31 | $11.77 | $11.79 | $11.55 | $11.67 | $11.67 | 3,055,480 |
2023-08-30 | $11.88 | $11.95 | $11.70 | $11.79 | $11.79 | 3,944,600 |
2023-08-29 | $11.91 | $11.97 | $11.57 | $11.90 | $11.90 | 6,505,270 |
2023-08-28 | $12.45 | $12.45 | $11.97 | $11.99 | $11.99 | 3,222,780 |
2023-08-25 | $12.06 | $12.08 | $11.80 | $11.86 | $11.86 | 2,258,040 |
2023-08-24 | $12.03 | $12.19 | $11.98 | $12.10 | $12.10 | 1,863,470 |
2023-08-23 | $12.08 | $12.17 | $11.97 | $12.02 | $12.02 | 2,112,470 |
2023-08-22 | $12.14 | $12.25 | $11.96 | $12.16 | $12.16 | 2,772,090 |
2023-08-21 | $12.26 | $12.35 | $12.11 | $12.11 | $12.11 | 1,861,560 |
2023-08-18 | $12.58 | $12.64 | $12.26 | $12.28 | $12.28 | 3,550,360 |
2023-08-17 | $12.48 | $12.66 | $12.44 | $12.58 | $12.58 | 2,401,520 |
2023-08-16 | $12.48 | $12.72 | $12.40 | $12.53 | $12.53 | 2,721,090 |
2023-08-15 | $12.58 | $12.62 | $12.42 | $12.56 | $12.56 | 3,144,470 |
2023-08-14 | $12.49 | $12.66 | $12.45 | $12.58 | $12.58 | 3,342,590 |
2023-08-11 | $12.90 | $12.92 | $12.60 | $12.61 | $12.61 | 4,079,380 |
2023-08-10 | $12.90 | $12.98 | $12.84 | $12.91 | $12.91 | 2,318,300 |
2023-08-09 | $13.06 | $13.09 | $12.87 | $12.93 | $12.93 | 3,511,060 |
2023-08-08 | $13.27 | $13.28 | $13.05 | $13.12 | $13.12 | 3,377,250 |
2023-08-07 | $13.23 | $13.40 | $13.16 | $13.25 | $13.25 | 4,691,700 |
2023-08-04 | $13.60 | $13.73 | $13.30 | $13.32 | $13.32 | 5,145,700 |
2023-08-03 | $13.52 | $13.67 | $13.36 | $13.58 | $13.58 | 5,729,550 |
2023-08-02 | $13.51 | $13.87 | $13.43 | $13.62 | $13.62 | 5,778,600 |
2023-08-01 | $13.56 | $13.85 | $13.47 | $13.58 | $13.58 | 6,210,950 |
2023-07-31 | $13.32 | $13.68 | $13.29 | $13.66 | $13.66 | 6,855,260 |
2023-07-28 | $13.15 | $13.43 | $13.15 | $13.29 | $13.29 | 5,412,360 |
2023-07-27 | $13.25 | $13.50 | $13.19 | $13.22 | $13.22 | 6,288,560 |
2023-07-26 | $13.21 | $13.32 | $13.05 | $13.30 | $13.30 | 5,696,270 |
2023-07-25 | $13.18 | $13.36 | $13.08 | $13.23 | $13.23 | 6,567,280 |
2023-07-24 | $13.11 | $13.27 | $12.88 | $13.08 | $13.08 | 9,649,260 |
2023-07-21 | $13.11 | $13.39 | $12.92 | $13.20 | $13.20 | 10,401,380 |
2023-07-20 | $12.80 | $13.30 | $12.71 | $13.17 | $13.17 | 11,846,840 |
2023-07-19 | $12.55 | $12.79 | $12.46 | $12.71 | $12.71 | 5,908,540 |
2023-07-18 | $12.36 | $12.70 | $12.19 | $12.55 | $12.55 | 5,119,990 |
2023-07-17 | $12.48 | $12.48 | $12.26 | $12.36 | $12.36 | 2,808,620 |
2023-07-14 | $12.68 | $12.68 | $12.43 | $12.49 | $12.49 | 6,460,130 |
2023-07-13 | $12.23 | $12.89 | $12.12 | $12.76 | $12.76 | 9,876,400 |
2023-07-12 | $12.14 | $12.32 | $12.06 | $12.14 | $12.14 | 3,628,230 |
2023-07-11 | $12.30 | $12.30 | $12.16 | $12.19 | $12.19 | 2,219,990 |
2023-07-10 | $12.10 | $12.32 | $12.03 | $12.25 | $12.25 | 3,903,500 |
2023-07-07 | $11.89 | $12.16 | $11.87 | $12.09 | $12.09 | 3,471,900 |
2023-07-06 | $12.18 | $12.18 | $11.80 | $11.93 | $11.93 | 5,389,510 |
2023-07-05 | $12.50 | $12.50 | $12.09 | $12.18 | $12.18 | 4,930,780 |
2023-07-04 | $12.59 | $12.75 | $12.37 | $12.45 | $12.45 | 4,319,500 |
2023-07-03 | $12.50 | $12.72 | $12.50 | $12.65 | $12.65 | 3,526,640 |
2023-06-30 | $12.41 | $12.75 | $12.37 | $12.54 | $12.54 | 3,352,780 |
2023-06-29 | $12.57 | $12.57 | $12.23 | $12.41 | $12.41 | 3,030,940 |
2023-06-28 | $12.44 | $12.61 | $12.15 | $12.50 | $12.50 | 3,540,330 |
2023-06-27 | $12.15 | $12.49 | $12.15 | $12.41 | $12.41 | 3,230,100 |
2023-06-26 | $12.26 | $12.38 | $12.04 | $12.15 | $12.15 | 3,700,290 |
2023-06-21 | $12.53 | $12.72 | $12.39 | $12.40 | $12.40 | 3,513,950 |
2023-06-20 | $12.70 | $12.80 | $12.55 | $12.56 | $12.56 | 3,242,300 |
2023-06-19 | $13.00 | $13.01 | $12.76 | $12.78 | $12.78 | 4,503,660 |
2023-06-16 | $13.25 | $13.28 | $13.04 | $13.07 | $13.07 | 3,327,140 |
2023-06-15 | $13.37 | $13.42 | $13.03 | $13.26 | $13.26 | 5,580,270 |
2023-06-14 | $13.03 | $13.56 | $13.00 | $13.45 | $13.35 | 5,611,260 |
2023-06-13 | $13.06 | $13.11 | $12.82 | $13.04 | $12.94 | 3,100,600 |
2023-06-12 | $13.03 | $13.20 | $12.69 | $13.01 | $12.91 | 5,848,350 |
2023-06-09 | $13.37 | $13.49 | $13.01 | $13.04 | $12.94 | 4,943,100 |
2023-06-08 | $13.36 | $13.73 | $13.17 | $13.30 | $13.20 | 8,273,100 |
2023-06-07 | $12.99 | $13.20 | $12.99 | $13.18 | $13.08 | 2,346,460 |
2023-06-06 | $13.30 | $13.30 | $13.02 | $13.03 | $12.93 | 3,365,920 |
2023-06-05 | $12.99 | $13.36 | $12.86 | $13.32 | $13.22 | 5,221,780 |
2023-06-02 | $12.62 | $13.10 | $12.60 | $12.99 | $12.99 | 6,281,230 |
2023-06-01 | $12.65 | $12.83 | $12.43 | $12.60 | $12.60 | 3,252,510 |
2023-05-31 | $12.48 | $12.80 | $12.30 | $12.55 | $12.55 | 4,410,500 |
2023-05-30 | $12.56 | $12.59 | $12.24 | $12.40 | $12.40 | 3,679,700 |
2023-05-29 | $12.87 | $13.00 | $12.56 | $12.59 | $12.59 | 3,960,430 |
2023-05-26 | $12.69 | $13.03 | $12.52 | $12.84 | $12.84 | 4,002,350 |
2023-05-25 | $12.84 | $12.90 | $12.52 | $12.68 | $12.68 | 5,281,040 |
2023-05-24 | $13.20 | $13.20 | $12.80 | $12.84 | $12.84 | 6,470,860 |
2023-05-23 | $13.24 | $13.69 | $13.09 | $13.28 | $13.28 | 7,307,440 |
2023-05-22 | $13.37 | $13.60 | $12.98 | $13.31 | $13.31 | 4,630,830 |
2023-05-19 | $13.23 | $13.46 | $12.94 | $13.28 | $13.28 | 5,607,530 |
2023-05-18 | $13.25 | $13.39 | $13.04 | $13.20 | $13.20 | 4,122,580 |
2023-05-17 | $13.20 | $13.32 | $13.14 | $13.30 | $13.30 | 3,436,410 |
2023-05-16 | $13.50 | $13.54 | $13.16 | $13.28 | $13.28 | 3,753,310 |
2023-05-15 | $13.56 | $13.70 | $13.24 | $13.47 | $13.47 | 4,943,910 |
2023-05-12 | $13.74 | $13.81 | $13.39 | $13.58 | $13.58 | 5,186,880 |
2023-05-11 | $13.74 | $13.85 | $13.68 | $13.76 | $13.76 | 5,109,100 |
2023-05-10 | $13.89 | $13.98 | $13.61 | $13.72 | $13.72 | 6,758,890 |
2023-05-09 | $14.13 | $14.18 | $13.72 | $13.89 | $13.89 | 11,374,480 |
2023-05-08 | $14.05 | $14.30 | $13.52 | $13.93 | $13.93 | 14,782,870 |
2023-05-05 | $14.61 | $14.69 | $13.90 | $13.97 | $13.97 | 15,444,660 |
2023-05-04 | $14.37 | $15.08 | $14.14 | $14.51 | $14.51 | 22,226,820 |
2023-05-03 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
2023-05-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 0 |
2023-04-28 | $14.41 | $15.08 | $13.74 | $14.76 | $14.76 | 36,503,510 |
2023-04-27 | $13.41 | $13.72 | $13.09 | $13.72 | $13.72 | 32,449,970 |
2023-04-26 | $11.46 | $12.47 | $11.42 | $12.47 | $12.47 | 4,571,560 |
2023-04-25 | $11.55 | $11.59 | $11.18 | $11.34 | $11.34 | 2,761,180 |
2023-04-24 | $11.88 | $11.90 | $11.43 | $11.48 | $11.48 | 5,663,880 |
2023-04-21 | $12.16 | $12.38 | $11.87 | $11.88 | $11.88 | 4,587,570 |
2023-04-20 | $12.17 | $12.28 | $12.09 | $12.16 | $12.16 | 2,626,730 |
2023-04-19 | $12.28 | $12.33 | $12.13 | $12.24 | $12.24 | 2,869,370 |
2023-04-18 | $12.40 | $12.48 | $12.28 | $12.34 | $12.34 | 3,445,460 |
2023-04-17 | $12.45 | $12.56 | $12.40 | $12.47 | $12.47 | 2,370,300 |
2023-04-14 | $12.72 | $12.80 | $12.45 | $12.45 | $12.45 | 4,362,260 |
2023-04-13 | $12.60 | $12.80 | $12.50 | $12.70 | $12.70 | 3,985,020 |
2023-04-12 | $12.67 | $12.88 | $12.57 | $12.63 | $12.63 | 4,210,200 |
2023-04-11 | $12.79 | $12.84 | $12.61 | $12.67 | $12.67 | 2,932,290 |
2023-04-10 | $13.06 | $13.10 | $12.68 | $12.76 | $12.76 | 4,489,430 |
2023-04-07 | $13.36 | $13.40 | $13.07 | $13.10 | $13.10 | 4,209,620 |
2023-04-06 | $13.55 | $13.60 | $13.23 | $13.38 | $13.38 | 4,383,210 |
2023-04-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2023-04-04 | $13.17 | $13.65 | $13.08 | $13.57 | $13.57 | 8,128,990 |
2023-04-03 | $13.35 | $13.35 | $12.95 | $13.17 | $13.17 | 10,523,330 |
2023-03-31 | $12.81 | $13.53 | $12.72 | $13.45 | $13.45 | 10,782,500 |
2023-03-30 | $12.51 | $12.80 | $12.41 | $12.76 | $12.76 | 5,104,920 |
2023-03-29 | $12.19 | $12.62 | $12.12 | $12.57 | $12.57 | 3,990,460 |
2023-03-28 | $12.07 | $12.23 | $12.01 | $12.12 | $12.12 | 1,582,920 |
2023-03-27 | $12.22 | $12.22 | $11.92 | $12.07 | $12.07 | 3,499,730 |
2023-03-24 | $12.30 | $12.34 | $12.17 | $12.18 | $12.18 | 1,704,360 |
2023-03-23 | $12.37 | $12.40 | $12.21 | $12.27 | $12.27 | 1,817,330 |
2023-03-22 | $12.39 | $12.50 | $12.36 | $12.38 | $12.38 | 1,268,830 |
2023-03-21 | $12.08 | $12.55 | $12.04 | $12.39 | $12.39 | 2,472,210 |
2023-03-20 | $12.20 | $12.32 | $12.06 | $12.09 | $12.09 | 2,076,800 |
2023-03-17 | $12.35 | $12.38 | $12.09 | $12.23 | $12.23 | 2,332,610 |
2023-03-16 | $12.33 | $12.45 | $12.19 | $12.21 | $12.21 | 1,873,360 |
2023-03-15 | $12.17 | $12.50 | $12.17 | $12.40 | $12.40 | 2,444,170 |
2023-03-14 | $12.55 | $12.55 | $12.12 | $12.18 | $12.18 | 3,018,260 |
2023-03-13 | $12.44 | $12.58 | $12.28 | $12.51 | $12.51 | 2,675,330 |
2023-03-10 | $12.42 | $12.56 | $12.30 | $12.35 | $12.35 | 2,219,340 |
2023-03-09 | $12.81 | $12.81 | $12.46 | $12.51 | $12.51 | 2,674,610 |
2023-03-08 | $12.67 | $12.77 | $12.62 | $12.71 | $12.71 | 1,830,640 |
2023-03-07 | $12.93 | $13.15 | $12.60 | $12.68 | $12.68 | 4,080,230 |
2023-03-06 | $12.76 | $13.08 | $12.71 | $12.97 | $12.97 | 3,477,480 |
2023-03-03 | $12.76 | $12.94 | $12.71 | $12.76 | $12.76 | 2,863,410 |
2023-03-02 | $12.88 | $12.93 | $12.69 | $12.71 | $12.71 | 2,563,400 |
2023-03-01 | $12.99 | $13.03 | $12.80 | $12.87 | $12.87 | 3,124,470 |
2023-02-28 | $12.83 | $12.99 | $12.78 | $12.95 | $12.95 | 2,049,570 |
2023-02-27 | $12.93 | $12.95 | $12.75 | $12.83 | $12.83 | 1,925,360 |
2023-02-24 | $13.02 | $13.05 | $12.83 | $12.93 | $12.93 | 1,786,850 |
2023-02-23 | $12.98 | $13.08 | $12.86 | $12.96 | $12.96 | 2,637,400 |
2023-02-22 | $12.88 | $13.05 | $12.77 | $12.99 | $12.99 | 3,357,060 |
2023-02-21 | $12.77 | $13.15 | $12.66 | $12.97 | $12.97 | 6,209,100 |
2023-02-20 | $12.35 | $12.75 | $12.26 | $12.72 | $12.72 | 5,031,340 |
2023-02-17 | $12.39 | $12.62 | $12.26 | $12.30 | $12.30 | 4,436,950 |
2023-02-16 | $12.59 | $12.84 | $12.26 | $12.37 | $12.37 | 5,911,690 |
2023-02-15 | $12.54 | $12.56 | $12.31 | $12.47 | $12.47 | 4,505,370 |
2023-02-14 | $12.74 | $12.96 | $12.45 | $12.50 | $12.50 | 8,644,610 |
2023-02-13 | $11.82 | $12.61 | $11.82 | $12.49 | $12.49 | 11,708,290 |
2023-02-10 | $11.78 | $11.82 | $11.70 | $11.78 | $11.78 | 2,417,820 |
2023-02-09 | $11.71 | $11.81 | $11.66 | $11.77 | $11.77 | 2,471,520 |
2023-02-08 | $11.86 | $11.90 | $11.72 | $11.73 | $11.73 | 2,254,870 |
2023-02-07 | $11.95 | $11.97 | $11.78 | $11.84 | $11.84 | 3,061,750 |
2023-02-06 | $11.78 | $12.02 | $11.66 | $11.96 | $11.96 | 6,049,720 |
2023-02-03 | $12.08 | $12.08 | $11.77 | $11.83 | $11.83 | 5,573,300 |
2023-02-02 | $12.15 | $12.25 | $11.85 | $12.12 | $12.12 | 5,536,440 |
2023-02-01 | $11.97 | $12.07 | $11.85 | $12.06 | $12.06 | 4,576,110 |
2023-01-31 | $12.02 | $12.12 | $11.85 | $11.95 | $11.95 | 4,452,950 |
2023-01-30 | $12.32 | $12.43 | $11.95 | $11.98 | $11.98 | 6,496,600 |
2023-01-20 | $12.31 | $12.42 | $12.21 | $12.24 | $12.24 | 3,557,280 |
2023-01-19 | $12.61 | $12.61 | $12.28 | $12.31 | $12.31 | 3,884,080 |
2023-01-18 | $12.75 | $12.89 | $12.45 | $12.48 | $12.48 | 3,480,930 |
2023-01-17 | $12.71 | $12.93 | $12.57 | $12.78 | $12.78 | 4,814,820 |
2023-01-16 | $12.03 | $13.23 | $12.03 | $12.69 | $12.69 | 10,603,560 |
2023-01-13 | $11.61 | $12.11 | $11.61 | $12.09 | $12.09 | 3,924,520 |
2023-01-12 | $11.77 | $11.86 | $11.60 | $11.70 | $11.70 | 2,690,490 |
2023-01-11 | $11.96 | $12.06 | $11.70 | $11.73 | $11.73 | 3,758,210 |
2023-01-10 | $11.94 | $12.25 | $11.82 | $12.00 | $12.00 | 4,148,350 |
2023-01-09 | $11.72 | $12.00 | $11.69 | $11.93 | $11.93 | 3,986,880 |
2023-01-06 | $11.84 | $11.89 | $11.63 | $11.76 | $11.76 | 6,943,800 |
2023-01-05 | $12.35 | $12.40 | $11.93 | $11.93 | $11.93 | 5,818,050 |
2023-01-04 | $12.29 | $12.44 | $12.13 | $12.23 | $12.23 | 5,918,090 |
2023-01-03 | $12.40 | $12.71 | $12.17 | $12.33 | $12.33 | 6,256,970 |
2023-01-02 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
2022-12-30 | $12.38 | $12.70 | $12.29 | $12.59 | $12.59 | 5,992,850 |
2022-12-29 | $12.44 | $12.44 | $12.13 | $12.36 | $12.36 | 3,191,340 |
2022-12-28 | $12.38 | $12.65 | $12.27 | $12.35 | $12.35 | 3,911,570 |
2022-12-27 | $12.29 | $12.65 | $12.14 | $12.56 | $12.56 | 5,905,750 |
2022-12-26 | $12.35 | $12.46 | $12.12 | $12.22 | $12.22 | 3,903,350 |
2022-12-23 | $12.33 | $12.54 | $12.13 | $12.18 | $12.18 | 3,090,930 |
2022-12-22 | $12.47 | $12.69 | $12.36 | $12.38 | $12.38 | 4,407,960 |
2022-12-21 | $12.10 | $12.55 | $12.08 | $12.45 | $12.45 | 5,669,580 |
2022-12-20 | $12.30 | $12.35 | $11.96 | $12.10 | $12.10 | 5,949,850 |
2022-12-19 | $12.55 | $12.79 | $12.24 | $12.28 | $12.28 | 8,544,380 |
2022-12-16 | $12.48 | $12.84 | $12.35 | $12.80 | $12.80 | 6,316,230 |
2022-12-15 | $12.79 | $13.00 | $12.40 | $12.59 | $12.59 | 8,953,530 |
2022-12-14 | $12.51 | $13.13 | $12.31 | $12.81 | $12.81 | 13,199,540 |
2022-12-13 | $12.21 | $12.83 | $12.11 | $12.56 | $12.56 | 10,928,510 |
2022-12-12 | $12.49 | $12.53 | $12.16 | $12.23 | $12.23 | 7,908,420 |
2022-12-09 | $12.50 | $12.63 | $12.10 | $12.30 | $12.30 | 10,115,230 |
2022-12-08 | $12.20 | $12.60 | $12.09 | $12.48 | $12.48 | 14,858,690 |
2022-12-07 | $12.40 | $12.63 | $12.05 | $12.12 | $12.12 | 22,299,990 |
2022-12-06 | $11.45 | $12.60 | $11.33 | $12.30 | $12.30 | 25,826,680 |
2022-12-05 | $11.48 | $11.60 | $11.35 | $11.45 | $11.45 | 4,765,420 |
2022-12-01 | $11.26 | $11.44 | $11.20 | $11.21 | $11.21 | 4,445,050 |
2022-11-30 | $11.06 | $11.18 | $10.95 | $11.07 | $11.07 | 2,584,500 |
2022-11-29 | $10.74 | $11.07 | $10.74 | $11.06 | $11.06 | 2,862,580 |
2022-11-28 | $10.60 | $10.85 | $10.41 | $10.82 | $10.82 | 3,046,110 |
2022-11-25 | $10.62 | $10.78 | $10.59 | $10.69 | $10.69 | 1,530,740 |
2022-11-24 | $10.62 | $10.73 | $10.58 | $10.64 | $10.64 | 1,778,540 |
2022-11-23 | $10.74 | $10.75 | $10.54 | $10.62 | $10.62 | 2,015,860 |
2022-11-22 | $10.88 | $10.90 | $10.67 | $10.69 | $10.69 | 2,216,280 |
2022-11-21 | $10.90 | $10.90 | $10.68 | $10.85 | $10.85 | 2,986,300 |
2022-11-18 | $11.06 | $11.18 | $10.91 | $10.91 | $10.91 | 3,199,200 |
2022-11-17 | $11.04 | $11.19 | $10.99 | $11.09 | $11.09 | 3,046,430 |
2022-11-16 | $10.79 | $11.13 | $10.77 | $11.05 | $11.05 | 5,302,630 |
2022-11-15 | $10.85 | $10.87 | $10.72 | $10.83 | $10.83 | 3,087,290 |
2022-11-14 | $10.62 | $10.88 | $10.61 | $10.73 | $10.73 | 4,345,760 |
2022-11-11 | $10.78 | $10.78 | $10.60 | $10.61 | $10.61 | 3,270,910 |
2022-11-10 | $10.47 | $10.64 | $10.30 | $10.56 | $10.56 | 3,037,000 |
2022-11-09 | $10.50 | $10.55 | $10.44 | $10.51 | $10.51 | 1,633,530 |
2022-11-08 | $10.46 | $10.52 | $10.41 | $10.50 | $10.50 | 2,748,260 |
2022-11-07 | $10.46 | $10.55 | $10.38 | $10.49 | $10.49 | 3,825,120 |
2022-11-04 | $10.28 | $10.69 | $10.22 | $10.51 | $10.51 | 5,952,760 |
2022-11-03 | $10.11 | $10.42 | $10.02 | $10.25 | $10.25 | 4,465,370 |
2022-11-02 | $9.96 | $10.20 | $9.85 | $10.14 | $10.14 | 4,870,320 |
2022-11-01 | $9.58 | $9.89 | $9.55 | $9.89 | $9.89 | 3,750,270 |
2022-10-31 | $9.59 | $9.73 | $9.53 | $9.60 | $9.60 | 3,192,800 |
2022-10-28 | $10.00 | $10.02 | $9.60 | $9.63 | $9.63 | 3,356,540 |
2022-10-27 | $9.87 | $9.99 | $9.80 | $9.98 | $9.98 | 2,817,280 |
2022-10-26 | $9.67 | $9.86 | $9.67 | $9.79 | $9.79 | 2,550,680 |
2022-10-25 | $9.65 | $9.75 | $9.51 | $9.68 | $9.68 | 3,835,990 |
2022-10-24 | $10.07 | $10.28 | $9.74 | $9.75 | $9.75 | 5,776,400 |
2022-10-21 | $10.13 | $10.29 | $10.07 | $10.09 | $10.09 | 2,849,580 |
2022-10-20 | $10.07 | $10.26 | $10.07 | $10.12 | $10.12 | 3,553,950 |
2022-10-19 | $10.46 | $10.65 | $10.19 | $10.23 | $10.23 | 4,405,710 |
2022-10-18 | $10.60 | $10.68 | $10.52 | $10.54 | $10.54 | 2,002,640 |
2022-10-17 | $10.51 | $10.64 | $10.47 | $10.60 | $10.60 | 2,765,420 |
2022-10-14 | $10.35 | $10.62 | $10.33 | $10.53 | $10.53 | 3,059,580 |
2022-10-13 | $10.26 | $10.44 | $10.22 | $10.34 | $10.34 | 2,657,890 |
2022-10-12 | $10.18 | $10.36 | $10.04 | $10.32 | $10.32 | 2,848,000 |
2022-10-11 | $10.40 | $10.50 | $10.14 | $10.22 | $10.22 | 3,327,990 |
2022-10-10 | $10.75 | $10.85 | $10.38 | $10.41 | $10.41 | 4,079,560 |
2022-09-30 | $10.57 | $10.90 | $10.43 | $10.79 | $10.79 | 5,824,260 |
2022-09-29 | $10.55 | $10.81 | $10.55 | $10.69 | $10.69 | 6,431,360 |
2022-09-28 | $10.54 | $10.68 | $10.43 | $10.45 | $10.45 | 3,617,770 |
2022-09-27 | $10.29 | $10.65 | $10.29 | $10.62 | $10.62 | 5,239,450 |
2022-09-26 | $10.54 | $10.55 | $10.27 | $10.30 | $10.30 | 5,357,260 |
2022-09-23 | $10.75 | $10.95 | $10.55 | $10.64 | $10.64 | 3,839,140 |
2022-09-22 | $11.02 | $11.09 | $10.75 | $10.75 | $10.75 | 4,618,250 |
2022-09-21 | $11.15 | $11.16 | $10.85 | $11.08 | $11.08 | 5,437,430 |
2022-09-20 | $10.63 | $11.15 | $10.55 | $11.15 | $11.15 | 12,068,360 |
2022-09-19 | $11.05 | $11.09 | $10.34 | $10.53 | $10.53 | 10,767,190 |
2022-09-16 | $11.55 | $11.56 | $11.15 | $11.15 | $11.15 | 9,080,800 |
2022-09-15 | $11.62 | $11.75 | $11.46 | $11.55 | $11.55 | 7,185,670 |
2022-09-14 | $11.37 | $11.65 | $11.27 | $11.64 | $11.64 | 9,423,190 |
2022-09-13 | $11.25 | $11.65 | $11.25 | $11.52 | $11.52 | 8,486,940 |
2022-09-12 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
2022-09-09 | $11.30 | $11.38 | $11.27 | $11.33 | $11.33 | 3,921,320 |
2022-09-08 | $11.40 | $11.45 | $11.27 | $11.38 | $11.38 | 4,480,230 |
2022-09-07 | $11.57 | $11.58 | $11.36 | $11.39 | $11.39 | 4,576,390 |
2022-09-06 | $11.65 | $11.67 | $11.48 | $11.57 | $11.57 | 5,014,230 |
2022-09-05 | $11.42 | $11.66 | $11.40 | $11.61 | $11.61 | 8,325,180 |
2022-09-02 | $11.46 | $11.79 | $11.31 | $11.39 | $11.39 | 9,386,550 |
2022-09-01 | $11.29 | $11.57 | $11.22 | $11.45 | $11.45 | 7,010,690 |
2022-08-31 | $11.67 | $11.71 | $11.26 | $11.32 | $11.32 | 9,128,850 |
2022-08-30 | $11.63 | $11.79 | $11.52 | $11.76 | $11.76 | 5,410,800 |
2022-08-29 | $11.49 | $11.66 | $11.40 | $11.63 | $11.63 | 3,918,100 |
2022-08-26 | $11.48 | $11.63 | $11.43 | $11.58 | $11.58 | 3,614,690 |
2022-08-25 | $11.27 | $11.53 | $11.19 | $11.51 | $11.51 | 3,871,490 |
2022-08-24 | $11.46 | $11.47 | $11.23 | $11.25 | $11.25 | 3,544,680 |
2022-08-23 | $11.46 | $11.48 | $11.36 | $11.42 | $11.42 | 3,260,170 |
2022-08-22 | $11.39 | $11.49 | $11.30 | $11.47 | $11.47 | 3,961,390 |
2022-08-19 | $11.53 | $11.59 | $11.38 | $11.39 | $11.39 | 3,378,480 |
2022-08-18 | $11.57 | $11.59 | $11.43 | $11.48 | $11.48 | 3,920,900 |
2022-08-17 | $11.70 | $11.72 | $11.57 | $11.63 | $11.63 | 3,288,130 |
2022-08-16 | $11.65 | $11.72 | $11.55 | $11.68 | $11.68 | 3,927,820 |
2022-08-15 | $11.68 | $11.75 | $11.54 | $11.58 | $11.58 | 5,853,150 |
2022-08-12 | $11.45 | $11.73 | $11.43 | $11.68 | $11.68 | 6,420,420 |
2022-08-11 | $11.34 | $11.45 | $11.34 | $11.43 | $11.43 | 4,591,930 |
2022-08-10 | $11.42 | $11.43 | $11.23 | $11.30 | $11.30 | 4,432,320 |
2022-08-09 | $11.56 | $11.62 | $11.39 | $11.44 | $11.44 | 5,262,980 |
2022-08-08 | $11.58 | $11.70 | $11.47 | $11.56 | $11.56 | 4,222,820 |
2022-08-05 | $11.63 | $11.68 | $11.46 | $11.59 | $11.59 | 4,290,720 |
2022-08-04 | $11.49 | $11.96 | $11.46 | $11.58 | $11.58 | 3,958,970 |
2022-08-03 | $11.57 | $11.87 | $11.57 | $11.68 | $11.68 | 3,867,750 |
2022-08-02 | $11.95 | $11.95 | $11.41 | $11.55 | $11.55 | 5,581,300 |
2022-08-01 | $12.20 | $12.22 | $11.91 | $12.02 | $12.02 | 3,345,480 |
2022-07-29 | $12.25 | $12.26 | $12.13 | $12.20 | $12.20 | 2,899,800 |
2022-07-28 | $12.32 | $12.43 | $12.21 | $12.24 | $12.24 | 2,688,020 |
2022-07-27 | $12.35 | $12.44 | $12.24 | $12.25 | $12.25 | 1,925,380 |
2022-07-26 | $12.38 | $12.43 | $12.18 | $12.43 | $12.43 | 2,657,790 |
2022-07-25 | $12.34 | $12.46 | $12.25 | $12.34 | $12.34 | 1,995,810 |
2022-07-22 | $12.43 | $12.58 | $12.16 | $12.36 | $12.36 | 2,705,540 |
2022-07-21 | $12.54 | $12.67 | $12.42 | $12.50 | $12.50 | 2,200,630 |
2022-07-20 | $12.45 | $12.58 | $12.42 | $12.56 | $12.56 | 2,586,240 |
2022-07-19 | $12.57 | $12.61 | $12.31 | $12.42 | $12.42 | 4,224,280 |
2022-07-18 | $12.35 | $12.60 | $12.35 | $12.45 | $12.45 | 2,867,670 |
2022-07-15 | $12.67 | $12.75 | $12.34 | $12.39 | $12.39 | 3,671,750 |
2022-07-14 | $12.83 | $13.05 | $12.64 | $12.67 | $12.67 | 4,700,380 |
2022-07-13 | $13.17 | $13.22 | $12.97 | $13.07 | $13.07 | 2,798,960 |
2022-07-12 | $13.25 | $13.35 | $13.10 | $13.17 | $13.17 | 2,850,900 |
2022-07-11 | $13.43 | $13.43 | $13.16 | $13.25 | $13.25 | 2,325,820 |
2022-07-08 | $13.37 | $13.57 | $13.29 | $13.40 | $13.40 | 2,162,560 |
2022-07-07 | $13.70 | $13.84 | $13.39 | $13.41 | $13.41 | 2,765,780 |
2022-07-06 | $14.00 | $14.03 | $13.45 | $13.62 | $13.62 | 3,436,700 |
2022-07-05 | $14.00 | $14.25 | $13.76 | $13.89 | $13.89 | 3,147,790 |
2022-07-04 | $13.92 | $14.15 | $13.76 | $13.87 | $13.87 | 2,748,460 |
2022-07-01 | $14.37 | $14.47 | $13.79 | $13.84 | $13.84 | 3,769,040 |
2022-06-30 | $13.92 | $14.44 | $13.92 | $14.24 | $14.24 | 3,483,350 |
2022-06-29 | $14.08 | $14.25 | $13.93 | $13.93 | $13.93 | 2,339,210 |
2022-06-28 | $14.06 | $14.16 | $13.88 | $14.06 | $14.06 | 2,204,370 |
2022-06-27 | $13.79 | $14.27 | $13.71 | $14.05 | $14.05 | 4,550,390 |
2022-06-24 | $13.92 | $13.96 | $13.70 | $13.78 | $13.78 | 2,740,480 |
2022-06-23 | $13.61 | $14.00 | $13.51 | $13.93 | $13.93 | 4,383,300 |
2022-06-22 | $13.78 | $13.85 | $13.54 | $13.64 | $13.64 | 2,733,000 |
2022-06-21 | $13.70 | $13.82 | $13.50 | $13.61 | $13.61 | 2,924,240 |
2022-06-20 | $13.68 | $13.93 | $13.51 | $13.63 | $13.63 | 2,778,240 |
2022-06-17 | $13.72 | $13.82 | $13.36 | $13.64 | $13.64 | 3,118,100 |
2022-06-16 | $13.41 | $13.80 | $13.31 | $13.66 | $13.66 | 4,082,940 |
2022-06-15 | $12.99 | $13.53 | $12.98 | $13.33 | $13.33 | 3,847,740 |
2022-06-14 | $13.11 | $13.11 | $12.78 | $12.97 | $12.97 | 2,883,820 |
2022-06-13 | $13.33 | $13.33 | $13.05 | $13.15 | $13.15 | 3,483,660 |
2022-06-10 | $12.95 | $13.35 | $12.86 | $13.26 | $13.26 | 4,274,780 |
2022-06-09 | $13.31 | $13.38 | $12.90 | $13.06 | $13.06 | 3,017,430 |
2022-06-08 | $13.49 | $13.57 | $13.20 | $13.31 | $13.31 | 2,804,860 |
2022-06-07 | $13.48 | $13.64 | $13.28 | $13.51 | $13.51 | 4,125,450 |
2022-06-06 | $13.63 | $13.65 | $13.33 | $13.42 | $13.42 | 5,144,100 |
2022-06-02 | $13.25 | $13.64 | $13.08 | $13.63 | $13.63 | 4,659,040 |
2022-06-01 | $13.42 | $13.68 | $13.19 | $13.28 | $13.28 | 3,967,770 |
2022-05-31 | $13.00 | $13.66 | $12.82 | $13.50 | $13.50 | 5,056,830 |
2022-05-30 | $13.22 | $13.38 | $12.95 | $13.00 | $13.00 | 3,588,250 |
2022-05-27 | $13.39 | $13.65 | $13.20 | $13.30 | $13.30 | 2,496,410 |
2022-05-26 | $13.22 | $13.57 | $13.17 | $13.33 | $13.33 | 3,685,210 |
2022-05-25 | $13.12 | $13.34 | $13.06 | $13.16 | $13.16 | 3,090,990 |
2022-05-24 | $13.55 | $13.69 | $13.18 | $13.19 | $13.19 | 2,975,770 |
2022-05-23 | $13.60 | $13.79 | $13.35 | $13.63 | $13.63 | 2,689,140 |
2022-05-20 | $13.49 | $13.70 | $13.39 | $13.49 | $13.49 | 2,578,570 |
2022-05-19 | $13.44 | $13.59 | $13.31 | $13.49 | $13.49 | 2,481,680 |
2022-05-18 | $13.65 | $14.05 | $13.62 | $13.63 | $13.63 | 3,364,590 |
2022-05-17 | $13.75 | $13.83 | $13.56 | $13.61 | $13.61 | 2,582,500 |
2022-05-16 | $14.02 | $14.05 | $13.64 | $13.83 | $13.83 | 4,250,780 |
2022-05-13 | $13.96 | $14.36 | $13.76 | $14.02 | $14.02 | 5,095,030 |
2022-05-12 | $13.23 | $13.90 | $13.23 | $13.76 | $13.76 | 5,165,910 |
2022-05-11 | $13.93 | $13.99 | $13.31 | $13.40 | $13.40 | 5,730,750 |
2022-05-10 | $13.53 | $13.92 | $13.53 | $13.83 | $13.83 | 6,072,960 |
2022-05-09 | $13.21 | $13.83 | $13.20 | $13.69 | $13.69 | 6,409,790 |
2022-05-06 | $12.50 | $13.70 | $12.45 | $13.38 | $13.38 | 8,335,300 |
2022-05-05 | $12.25 | $12.69 | $12.07 | $12.69 | $12.69 | 5,400,640 |
2022-05-04 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2022-05-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2022-04-29 | $11.43 | $12.25 | $11.43 | $12.17 | $12.17 | 4,774,330 |
2022-04-28 | $11.69 | $11.89 | $11.24 | $11.39 | $11.39 | 3,773,230 |
2022-04-27 | $11.50 | $11.79 | $11.11 | $11.69 | $11.69 | 5,260,660 |
2022-04-26 | $11.67 | $12.33 | $11.67 | $11.72 | $11.72 | 4,615,710 |
2022-04-25 | $12.51 | $12.74 | $11.85 | $11.89 | $11.89 | 6,169,950 |
2022-04-22 | $13.05 | $13.13 | $12.58 | $12.77 | $12.77 | 6,586,760 |
2022-04-21 | $13.66 | $13.71 | $12.88 | $13.13 | $13.13 | 7,202,720 |
2022-04-20 | $13.87 | $14.18 | $13.56 | $13.69 | $13.69 | 6,590,600 |
2022-04-19 | $13.65 | $13.96 | $13.52 | $13.90 | $13.90 | 6,715,410 |
2022-04-18 | $13.70 | $14.28 | $13.23 | $14.03 | $14.03 | 9,765,730 |
2022-04-15 | $13.55 | $14.08 | $13.36 | $13.55 | $13.55 | 7,313,320 |
2022-04-14 | $13.58 | $13.87 | $13.28 | $13.64 | $13.64 | 7,738,010 |
2022-04-13 | $14.10 | $14.48 | $13.63 | $13.63 | $13.63 | 12,551,200 |
2022-04-12 | $13.20 | $14.50 | $13.04 | $14.15 | $14.15 | 14,861,660 |
2022-04-11 | $12.69 | $13.55 | $12.69 | $13.32 | $13.32 | 9,809,910 |
2022-04-08 | $12.83 | $12.88 | $12.41 | $12.61 | $12.61 | 3,171,230 |
2022-04-07 | $13.22 | $13.27 | $12.81 | $12.82 | $12.82 | 3,572,300 |
2022-04-06 | $12.77 | $13.41 | $12.77 | $13.22 | $13.22 | 5,479,240 |
2022-04-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
2022-04-04 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
2022-04-01 | $12.69 | $12.82 | $12.60 | $12.72 | $12.72 | 2,275,530 |
2022-03-31 | $12.57 | $13.00 | $12.54 | $12.80 | $12.80 | 3,549,110 |
2022-03-30 | $12.68 | $12.71 | $12.53 | $12.65 | $12.65 | 2,207,230 |
2022-03-29 | $12.74 | $12.85 | $12.50 | $12.53 | $12.53 | 2,368,300 |
2022-03-28 | $12.78 | $12.78 | $12.50 | $12.65 | $12.65 | 2,555,900 |
2022-03-25 | $12.64 | $13.11 | $12.58 | $12.69 | $12.69 | 4,239,410 |
2022-03-24 | $13.08 | $13.16 | $12.63 | $12.64 | $12.64 | 5,143,000 |
2022-03-23 | $13.18 | $13.42 | $13.10 | $13.18 | $13.18 | 3,762,110 |
2022-03-22 | $13.22 | $13.28 | $13.05 | $13.13 | $13.13 | 2,721,090 |
2022-03-21 | $13.18 | $13.34 | $13.08 | $13.22 | $13.22 | 3,469,330 |
2022-03-18 | $13.06 | $13.30 | $12.97 | $13.15 | $13.15 | 4,594,960 |
2022-03-17 | $12.92 | $13.49 | $12.80 | $13.30 | $13.30 | 7,405,590 |
2022-03-16 | $13.24 | $13.31 | $12.31 | $12.84 | $12.84 | 6,095,990 |
2022-03-15 | $13.12 | $13.89 | $12.73 | $13.07 | $13.07 | 9,848,560 |
2022-03-14 | $12.80 | $13.70 | $12.72 | $13.52 | $13.52 | 10,529,810 |
2022-03-11 | $12.58 | $13.15 | $12.13 | $12.72 | $12.72 | 4,121,400 |
2022-03-10 | $13.00 | $13.16 | $12.64 | $12.70 | $12.70 | 4,144,640 |
2022-03-09 | $12.60 | $13.32 | $12.30 | $12.87 | $12.87 | 6,857,970 |
2022-03-08 | $12.87 | $12.93 | $12.48 | $12.50 | $12.50 | 2,669,290 |
2022-03-07 | $13.13 | $13.18 | $12.80 | $12.99 | $12.99 | 2,568,140 |
2022-03-04 | $13.05 | $13.22 | $12.97 | $13.13 | $13.13 | 2,765,980 |
2022-03-03 | $13.16 | $13.23 | $13.02 | $13.08 | $13.08 | 1,868,220 |
2022-03-02 | $12.93 | $13.18 | $12.88 | $13.15 | $13.15 | 2,063,070 |
2022-03-01 | $12.93 | $13.01 | $12.86 | $12.98 | $12.98 | 1,846,820 |
2022-02-28 | $13.12 | $13.15 | $12.85 | $12.93 | $12.93 | 2,359,650 |
2022-02-25 | $13.05 | $13.30 | $13.04 | $13.11 | $13.11 | 2,400,010 |
2022-02-24 | $13.40 | $13.42 | $12.97 | $13.01 | $13.01 | 4,662,840 |
2022-02-23 | $13.33 | $13.45 | $13.23 | $13.44 | $13.44 | 2,034,360 |
2022-02-22 | $13.50 | $13.50 | $13.23 | $13.31 | $13.31 | 2,053,600 |
2022-02-21 | $13.51 | $13.57 | $13.43 | $13.54 | $13.54 | 2,050,860 |
2022-02-18 | $13.48 | $13.55 | $13.37 | $13.51 | $13.51 | 1,844,720 |
2022-02-17 | $13.73 | $13.79 | $13.43 | $13.48 | $13.48 | 3,185,800 |
2022-02-16 | $14.08 | $14.08 | $13.67 | $13.73 | $13.73 | 3,873,710 |
2022-02-15 | $14.06 | $14.15 | $13.88 | $13.99 | $13.99 | 1,920,770 |
2022-02-14 | $14.02 | $14.15 | $13.83 | $14.07 | $14.07 | 2,350,440 |
2022-02-11 | $14.44 | $14.44 | $14.01 | $14.02 | $14.02 | 2,878,310 |
2022-02-10 | $14.32 | $14.42 | $14.20 | $14.40 | $14.40 | 1,791,930 |
2022-02-09 | $14.37 | $14.47 | $14.21 | $14.32 | $14.32 | 2,438,870 |
2022-02-08 | $14.03 | $14.39 | $13.71 | $14.30 | $14.30 | 4,217,880 |
2022-02-07 | $13.95 | $14.20 | $13.03 | $14.07 | $14.07 | 8,383,110 |
2022-02-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2022-02-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2022-02-02 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2022-02-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 0 |
2022-01-28 | $14.39 | $14.50 | $14.10 | $14.30 | $14.30 | 2,700,960 |
2022-01-27 | $14.73 | $14.85 | $14.20 | $14.21 | $14.21 | 3,452,530 |
2022-01-26 | $14.80 | $14.90 | $14.50 | $14.80 | $14.80 | 2,925,590 |
2022-01-25 | $15.40 | $15.52 | $14.66 | $14.71 | $14.71 | 3,899,820 |
2022-01-24 | $15.65 | $15.79 | $15.33 | $15.40 | $15.40 | 3,436,420 |
2022-01-21 | $15.90 | $16.04 | $15.52 | $15.80 | $15.80 | 2,868,420 |
2022-01-20 | $16.18 | $16.21 | $15.74 | $15.82 | $15.82 | 3,535,310 |
2022-01-19 | $15.86 | $16.20 | $15.80 | $16.14 | $16.14 | 2,756,910 |
2022-01-18 | $16.16 | $16.38 | $15.76 | $15.93 | $15.93 | 4,667,730 |
2022-01-17 | $16.42 | $16.90 | $16.16 | $16.33 | $16.33 | 5,133,790 |
2022-01-14 | $16.81 | $17.03 | $16.43 | $16.45 | $16.45 | 4,440,520 |
2022-01-13 | $16.57 | $17.23 | $16.56 | $16.96 | $16.96 | 7,658,930 |
2022-01-12 | $16.61 | $16.64 | $16.30 | $16.58 | $16.58 | 5,703,700 |
2022-01-11 | $16.83 | $16.95 | $16.45 | $16.63 | $16.63 | 4,421,060 |
2022-01-10 | $17.01 | $17.22 | $16.70 | $16.83 | $16.83 | 5,374,230 |
2022-01-07 | $17.08 | $17.53 | $16.87 | $16.98 | $16.98 | 4,925,350 |
2022-01-06 | $17.01 | $17.34 | $16.80 | $17.16 | $17.16 | 5,793,110 |
2022-01-05 | $17.18 | $17.65 | $16.90 | $17.14 | $17.14 | 8,124,610 |
2022-01-04 | $16.81 | $17.61 | $16.50 | $17.24 | $17.24 | 8,074,070 |
2022-01-03 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
2021-12-31 | $16.35 | $16.90 | $16.25 | $16.64 | $16.64 | 6,002,720 |
2021-12-30 | $16.49 | $16.54 | $16.25 | $16.35 | $16.35 | 4,853,570 |
2021-12-29 | $16.52 | $17.05 | $16.37 | $16.53 | $16.53 | 6,652,410 |
2021-12-28 | $16.83 | $16.89 | $16.26 | $16.53 | $16.53 | 13,159,730 |
2021-12-27 | $15.69 | $17.41 | $15.36 | $17.11 | $17.11 | 22,762,190 |
2021-12-24 | $14.74 | $16.18 | $14.71 | $15.83 | $15.83 | 15,686,750 |
2021-12-23 | $14.83 | $14.85 | $14.71 | $14.74 | $14.74 | 2,001,820 |
2021-12-22 | $14.90 | $14.90 | $14.73 | $14.77 | $14.77 | 2,109,400 |
2021-12-21 | $14.63 | $14.83 | $14.58 | $14.81 | $14.81 | 3,629,500 |
2021-12-20 | $14.51 | $14.59 | $14.51 | $14.58 | $14.58 | 1,713,080 |
2021-12-17 | $14.58 | $14.59 | $14.51 | $14.51 | $14.51 | 1,808,950 |
2021-12-16 | $14.60 | $14.65 | $14.52 | $14.58 | $14.58 | 1,449,340 |
2021-12-15 | $14.60 | $14.69 | $14.56 | $14.60 | $14.60 | 1,997,580 |
2021-12-14 | $14.66 | $14.67 | $14.57 | $14.60 | $14.60 | 1,755,080 |
2021-12-13 | $14.79 | $14.85 | $14.68 | $14.71 | $14.71 | 2,281,280 |
2021-12-09 | $14.70 | $14.85 | $14.67 | $14.83 | $14.83 | 3,070,730 |
2021-12-08 | $14.75 | $14.75 | $14.64 | $14.72 | $14.72 | 1,941,500 |
2021-12-07 | $14.65 | $14.77 | $14.57 | $14.75 | $14.75 | 2,287,410 |
2021-12-06 | $14.56 | $14.82 | $14.51 | $14.60 | $14.60 | 3,223,590 |
2021-12-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 1,640,460 |
2021-12-02 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 2,074,270 |
2021-12-01 | $14.48 | $14.62 | $14.47 | $14.61 | $14.61 | 1,854,280 |
2021-11-30 | $14.53 | $14.64 | $14.50 | $14.51 | $14.51 | 2,053,850 |
2021-11-29 | $14.52 | $14.66 | $14.50 | $14.55 | $14.55 | 1,340,820 |
2021-11-26 | $14.71 | $14.71 | $14.50 | $14.60 | $14.60 | 2,199,310 |
2021-11-25 | $14.77 | $14.85 | $14.70 | $14.73 | $14.73 | 1,591,130 |
2021-11-24 | $14.63 | $14.78 | $14.53 | $14.78 | $14.78 | 2,668,910 |
2021-11-23 | $14.70 | $14.77 | $14.57 | $14.61 | $14.61 | 3,046,120 |
2021-11-22 | $14.86 | $14.86 | $14.70 | $14.72 | $14.72 | 2,780,930 |
2021-11-19 | $14.90 | $15.03 | $14.75 | $14.78 | $14.78 | 4,144,770 |
2021-11-18 | $15.67 | $15.67 | $14.86 | $14.90 | $14.90 | 5,892,860 |
2021-11-17 | $15.52 | $15.76 | $15.42 | $15.66 | $15.66 | 3,133,840 |
2021-11-16 | $15.54 | $15.64 | $15.37 | $15.44 | $15.44 | 2,331,610 |
2021-11-15 | $15.10 | $15.58 | $15.02 | $15.51 | $15.51 | 2,698,230 |
2021-11-12 | $15.41 | $15.45 | $15.12 | $15.14 | $15.14 | 2,202,610 |
2021-11-11 | $15.02 | $15.77 | $14.97 | $15.40 | $15.40 | 3,886,790 |
2021-11-10 | $15.15 | $15.25 | $14.86 | $15.08 | $15.08 | 2,193,950 |
2021-11-09 | $15.10 | $15.35 | $15.02 | $15.13 | $15.13 | 1,921,990 |
2021-11-08 | $15.26 | $15.42 | $15.03 | $15.06 | $15.06 | 2,120,230 |
2021-11-05 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 3,258,260 |
2021-11-04 | $15.15 | $15.55 | $15.07 | $15.48 | $15.48 | 4,245,560 |
2021-11-03 | $14.90 | $15.25 | $14.75 | $15.13 | $15.13 | 3,633,650 |
2021-11-02 | $14.68 | $15.03 | $14.52 | $14.84 | $14.84 | 2,599,260 |
2021-11-01 | $14.30 | $14.88 | $14.28 | $14.68 | $14.68 | 1,715,930 |
2021-10-29 | $14.50 | $14.94 | $14.50 | $14.73 | $14.73 | 1,983,050 |
2021-10-28 | $14.41 | $14.63 | $14.31 | $14.53 | $14.53 | 1,498,490 |
2021-10-27 | $14.74 | $14.77 | $14.33 | $14.40 | $14.40 | 1,868,580 |
2021-10-26 | $14.85 | $14.94 | $14.64 | $14.74 | $14.74 | 2,027,580 |
2021-10-25 | $14.98 | $15.00 | $14.70 | $14.92 | $14.92 | 1,778,140 |
2021-10-22 | $14.88 | $15.15 | $14.80 | $15.00 | $15.00 | 1,681,730 |
2021-10-21 | $14.83 | $14.95 | $14.78 | $14.88 | $14.88 | 1,057,960 |
2021-10-20 | $15.18 | $15.18 | $14.82 | $14.83 | $14.83 | 1,880,590 |
2021-10-19 | $14.70 | $15.17 | $14.70 | $15.09 | $15.09 | 2,583,560 |
2021-10-18 | $14.96 | $14.99 | $14.70 | $14.78 | $14.78 | 3,105,540 |
2021-10-15 | $15.57 | $15.60 | $15.00 | $15.05 | $15.05 | 4,392,180 |
2021-10-14 | $16.00 | $16.35 | $15.68 | $15.72 | $15.72 | 4,126,370 |
2021-10-13 | $15.90 | $15.90 | $15.59 | $15.67 | $15.67 | 2,003,870 |
2021-10-12 | $15.84 | $15.84 | $15.45 | $15.59 | $15.59 | 3,034,070 |
2021-10-11 | $15.60 | $15.91 | $15.53 | $15.69 | $15.69 | 2,851,770 |
2021-10-08 | $15.17 | $15.58 | $15.11 | $15.53 | $15.53 | 2,769,550 |
2021-10-07 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
2021-10-06 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
2021-09-30 | $14.95 | $15.14 | $14.78 | $15.03 | $15.03 | 1,924,220 |
2021-09-29 | $15.41 | $15.43 | $14.84 | $14.90 | $14.90 | 2,704,110 |
2021-09-28 | $15.72 | $15.72 | $15.37 | $15.40 | $15.40 | 2,692,330 |
2021-09-27 | $15.33 | $15.72 | $15.10 | $15.72 | $15.72 | 3,258,800 |
2021-09-24 | $15.27 | $15.42 | $15.18 | $15.33 | $15.33 | 1,511,860 |
2021-09-23 | $15.06 | $15.42 | $15.00 | $15.27 | $15.27 | 1,666,990 |
2021-09-22 | $14.75 | $15.08 | $14.75 | $15.00 | $15.00 | 1,286,340 |
2021-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2021-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2021-09-17 | $15.44 | $15.44 | $14.89 | $15.00 | $15.00 | 2,585,040 |
2021-09-16 | $15.50 | $15.56 | $15.24 | $15.44 | $15.44 | 2,038,940 |
2021-09-15 | $15.49 | $15.60 | $15.27 | $15.50 | $15.50 | 1,992,160 |
2021-09-14 | $15.83 | $15.95 | $15.47 | $15.51 | $15.51 | 2,136,230 |
2021-09-13 | $15.86 | $15.86 | $15.61 | $15.82 | $15.82 | 2,107,060 |
2021-09-09 | $15.35 | $16.28 | $15.33 | $16.14 | $16.14 | 6,313,560 |
2021-09-08 | $15.46 | $15.58 | $15.30 | $15.39 | $15.39 | 2,254,590 |
2021-09-07 | $15.33 | $15.50 | $15.25 | $15.39 | $15.39 | 2,057,250 |
2021-09-06 | $15.00 | $15.49 | $15.00 | $15.31 | $15.31 | 2,770,250 |
2021-09-03 | $14.73 | $15.15 | $14.58 | $15.00 | $15.00 | 2,580,730 |
2021-09-02 | $14.86 | $14.97 | $14.65 | $14.72 | $14.72 | 2,252,370 |
2021-09-01 | $14.50 | $15.10 | $14.25 | $14.97 | $14.97 | 3,689,090 |
2021-08-31 | $14.55 | $14.68 | $14.34 | $14.43 | $14.43 | 1,426,100 |
2021-08-30 | $14.79 | $14.79 | $14.30 | $14.55 | $14.55 | 3,302,380 |
2021-08-27 | $15.10 | $15.20 | $14.60 | $14.73 | $14.73 | 3,435,790 |
2021-08-26 | $15.12 | $15.33 | $14.90 | $15.10 | $15.10 | 2,245,000 |
2021-08-25 | $15.20 | $15.38 | $15.04 | $15.12 | $15.12 | 2,144,470 |
2021-08-24 | $15.47 | $15.57 | $15.21 | $15.26 | $15.26 | 2,205,430 |
2021-08-23 | $15.43 | $15.53 | $15.28 | $15.47 | $15.47 | 2,043,030 |
2021-08-20 | $15.40 | $15.54 | $15.09 | $15.30 | $15.30 | 1,820,140 |
2021-08-19 | $15.88 | $15.88 | $15.45 | $15.45 | $15.45 | 1,446,000 |
2021-08-18 | $15.52 | $15.70 | $15.44 | $15.65 | $15.65 | 1,609,670 |
2021-08-17 | $15.92 | $16.04 | $15.55 | $15.55 | $15.55 | 2,259,030 |
2021-08-16 | $15.57 | $16.08 | $15.51 | $15.92 | $15.92 | 2,469,660 |
2021-08-13 | $15.82 | $15.82 | $15.43 | $15.59 | $15.59 | 2,019,300 |
2021-08-12 | $15.65 | $15.95 | $15.60 | $15.73 | $15.73 | 1,683,840 |
2021-08-11 | $15.99 | $16.10 | $15.75 | $15.76 | $15.76 | 2,333,660 |
2021-08-10 | $15.80 | $16.05 | $15.48 | $15.89 | $15.89 | 3,986,870 |
2021-08-09 | $14.88 | $15.83 | $14.80 | $15.69 | $15.69 | 5,199,160 |
2021-08-06 | $15.20 | $15.26 | $14.80 | $14.81 | $14.81 | 2,489,590 |
2021-08-05 | $15.53 | $15.53 | $15.15 | $15.17 | $15.17 | 2,792,380 |
2021-08-04 | $15.05 | $15.58 | $14.91 | $15.46 | $15.46 | 5,411,780 |
2021-08-03 | $14.90 | $15.39 | $14.88 | $15.06 | $15.06 | 3,536,900 |
2021-08-02 | $14.77 | $15.07 | $14.46 | $14.91 | $14.91 | 3,422,510 |
2021-07-30 | $14.91 | $14.98 | $14.46 | $14.68 | $14.68 | 2,685,360 |
2021-07-29 | $14.95 | $15.36 | $14.86 | $14.98 | $14.98 | 2,827,920 |
2021-07-28 | $14.65 | $15.18 | $14.62 | $14.98 | $14.98 | 4,274,320 |
2021-07-27 | $14.55 | $14.95 | $14.55 | $14.65 | $14.65 | 3,105,720 |
2021-07-26 | $15.20 | $15.24 | $14.64 | $14.67 | $14.67 | 3,368,690 |
2021-07-23 | $15.61 | $15.61 | $15.11 | $15.19 | $15.19 | 2,776,910 |
2021-07-22 | $15.64 | $15.82 | $15.30 | $15.60 | $15.60 | 3,258,860 |
2021-07-21 | $15.59 | $15.80 | $15.51 | $15.61 | $15.61 | 1,786,720 |
2021-07-20 | $15.86 | $15.98 | $15.51 | $15.59 | $15.59 | 2,386,470 |
2021-07-19 | $16.20 | $16.20 | $15.87 | $15.89 | $15.89 | 2,417,830 |
2021-07-16 | $16.15 | $16.31 | $15.98 | $16.21 | $16.21 | 2,156,580 |
2021-07-15 | $16.41 | $16.44 | $16.09 | $16.18 | $16.18 | 2,363,520 |
2021-07-14 | $16.30 | $16.57 | $16.19 | $16.41 | $16.41 | 2,696,370 |
2021-07-13 | $16.13 | $16.35 | $16.04 | $16.32 | $16.32 | 2,661,060 |
2021-07-12 | $16.32 | $16.45 | $16.07 | $16.13 | $16.13 | 3,528,940 |
2021-07-09 | $16.37 | $16.50 | $16.19 | $16.29 | $16.29 | 2,089,730 |
2021-07-08 | $16.63 | $16.66 | $16.33 | $16.42 | $16.42 | 2,782,810 |
2021-07-07 | $16.88 | $17.14 | $16.40 | $16.58 | $16.58 | 3,648,040 |
2021-07-06 | $17.20 | $17.20 | $16.75 | $16.86 | $16.86 | 1,715,690 |
2021-07-05 | $17.43 | $17.45 | $16.70 | $17.08 | $17.08 | 3,683,140 |
2021-07-01 | $17.58 | $18.10 | $17.42 | $17.99 | $17.99 | 4,131,350 |
2021-06-30 | $17.36 | $17.56 | $17.11 | $17.37 | $17.37 | 2,611,270 |
2021-06-29 | $17.23 | $17.50 | $17.05 | $17.46 | $17.46 | 2,485,980 |
2021-06-28 | $17.08 | $17.37 | $16.98 | $17.20 | $17.20 | 2,104,250 |
2021-06-25 | $17.42 | $17.49 | $16.97 | $17.16 | $17.16 | 2,723,010 |
2021-06-24 | $17.54 | $17.65 | $17.20 | $17.38 | $17.38 | 2,119,440 |
2021-06-23 | $17.17 | $17.66 | $16.50 | $17.50 | $17.50 | 2,722,220 |
2021-06-22 | $17.62 | $17.62 | $17.11 | $17.21 | $17.21 | 2,942,220 |
2021-06-21 | $17.54 | $17.69 | $17.33 | $17.63 | $17.63 | 1,381,780 |
2021-06-18 | $17.75 | $17.95 | $17.45 | $17.53 | $17.53 | 1,827,690 |
2021-06-17 | $17.65 | $17.90 | $17.56 | $17.78 | $17.78 | 1,664,990 |
2021-06-16 | $18.06 | $18.06 | $17.56 | $17.56 | $17.56 | 2,085,650 |
2021-06-15 | $18.30 | $18.30 | $17.69 | $17.91 | $17.91 | 2,163,110 |
2021-06-14 | $18.58 | $18.58 | $18.58 | $18.58 | $18.13 | 0 |
2021-06-11 | $19.06 | $19.06 | $18.49 | $18.58 | $18.13 | 3,221,360 |
2021-06-10 | $19.01 | $19.19 | $18.86 | $19.08 | $18.62 | 1,775,110 |
2021-06-09 | $19.12 | $19.33 | $18.84 | $19.01 | $18.55 | 2,167,190 |
2021-06-08 | $19.30 | $19.37 | $19.05 | $19.13 | $18.67 | 1,634,780 |
2021-06-07 | $19.53 | $19.59 | $18.88 | $19.10 | $18.64 | 2,858,890 |
2021-06-04 | $19.20 | $19.40 | $19.06 | $19.38 | $18.92 | 3,243,590 |
2021-06-03 | $19.86 | $19.98 | $19.25 | $19.27 | $18.81 | 3,806,480 |
2021-06-02 | $19.95 | $20.19 | $19.72 | $19.93 | $19.45 | 5,080,870 |
2021-06-01 | $20.26 | $20.26 | $19.80 | $19.99 | $19.51 | 3,553,370 |
2021-05-31 | $19.88 | $20.00 | $19.50 | $19.93 | $19.45 | 3,374,140 |
2021-05-28 | $19.90 | $20.20 | $19.60 | $19.66 | $19.19 | 4,832,220 |
2021-05-27 | $19.58 | $20.07 | $19.11 | $20.00 | $19.52 | 8,292,660 |
2021-05-26 | $18.25 | $19.48 | $18.18 | $19.29 | $18.83 | 11,236,820 |
2021-05-25 | $18.07 | $18.30 | $17.91 | $18.25 | $17.81 | 4,104,640 |
2021-05-24 | $18.01 | $18.29 | $17.72 | $18.01 | $17.58 | 3,296,580 |
2021-05-21 | $18.00 | $18.17 | $17.75 | $18.01 | $17.58 | 4,341,160 |
2021-05-20 | $17.81 | $18.35 | $17.66 | $17.93 | $17.50 | 4,616,230 |
2021-05-19 | $17.45 | $18.18 | $17.27 | $17.95 | $17.52 | 6,290,590 |
2021-05-18 | $17.46 | $17.65 | $17.25 | $17.45 | $17.03 | 3,647,380 |
2021-05-17 | $17.20 | $17.64 | $17.05 | $17.53 | $17.11 | 6,517,420 |
2021-05-14 | $16.62 | $17.03 | $16.52 | $16.95 | $16.54 | 5,228,270 |
2021-05-13 | $16.56 | $17.12 | $16.49 | $16.62 | $16.22 | 5,489,840 |
2021-05-12 | $16.51 | $16.73 | $16.37 | $16.69 | $16.29 | 3,352,360 |
2021-05-11 | $16.53 | $16.81 | $16.38 | $16.60 | $16.20 | 4,813,600 |
2021-05-10 | $17.05 | $17.05 | $16.44 | $16.59 | $16.19 | 7,139,900 |
2021-05-07 | $17.73 | $17.80 | $16.98 | $17.03 | $16.62 | 7,402,230 |
2021-05-06 | $17.46 | $17.97 | $17.16 | $17.69 | $17.27 | 5,915,590 |
2021-05-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.03 | 0 |
2021-05-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.03 | 0 |
2021-04-30 | $19.00 | $19.00 | $17.44 | $17.45 | $17.03 | 14,549,480 |
2021-04-29 | $19.37 | $19.48 | $19.14 | $19.38 | $18.92 | 3,366,740 |
2021-04-28 | $19.03 | $19.47 | $18.85 | $19.40 | $18.93 | 3,180,650 |
2021-04-27 | $19.33 | $19.49 | $19.00 | $19.04 | $18.58 | 3,321,890 |
2021-04-26 | $19.78 | $19.79 | $19.19 | $19.34 | $18.88 | 5,999,580 |
2021-04-23 | $20.04 | $20.04 | $19.70 | $19.80 | $19.33 | 2,871,750 |
2021-04-22 | $19.79 | $20.21 | $19.56 | $20.03 | $19.55 | 4,112,160 |
2021-04-21 | $19.94 | $19.99 | $19.75 | $19.81 | $19.33 | 3,218,120 |
2021-04-20 | $20.10 | $20.48 | $20.04 | $20.06 | $19.58 | 3,756,220 |
2021-04-19 | $19.86 | $20.20 | $19.85 | $20.09 | $19.61 | 3,696,920 |
2021-04-16 | $19.79 | $20.06 | $19.70 | $19.86 | $19.38 | 3,245,890 |
2021-04-15 | $20.11 | $20.12 | $19.60 | $19.78 | $19.31 | 3,183,640 |
2021-04-14 | $19.79 | $20.36 | $19.52 | $20.12 | $19.64 | 4,405,130 |
2021-04-13 | $19.95 | $20.10 | $19.52 | $19.77 | $19.30 | 3,458,680 |
2021-04-12 | $20.85 | $20.85 | $19.85 | $19.95 | $19.47 | 6,578,400 |
2021-04-09 | $20.73 | $20.95 | $20.55 | $20.64 | $20.15 | 2,834,560 |
2021-04-08 | $21.02 | $21.16 | $20.70 | $20.75 | $20.25 | 3,579,860 |
2021-04-07 | $21.20 | $21.45 | $21.00 | $21.11 | $20.60 | 2,760,430 |
2021-04-06 | $21.60 | $21.65 | $21.20 | $21.29 | $20.78 | 3,211,750 |
2021-04-05 | $21.53 | $21.53 | $21.53 | $21.53 | $21.01 | 0 |
2021-04-02 | $21.16 | $21.59 | $21.00 | $21.53 | $21.01 | 4,670,340 |
2021-04-01 | $20.72 | $21.37 | $20.05 | $21.37 | $20.86 | 7,232,280 |
2021-03-31 | $20.88 | $21.25 | $20.56 | $20.72 | $20.22 | 3,696,850 |
2021-03-30 | $21.33 | $21.35 | $20.88 | $20.88 | $20.38 | 4,511,570 |
2021-03-29 | $21.46 | $21.76 | $21.16 | $21.36 | $20.85 | 3,705,290 |
2021-03-26 | $21.23 | $21.67 | $21.11 | $21.52 | $21.00 | 3,627,380 |
2021-03-25 | $21.00 | $21.45 | $20.90 | $21.27 | $20.76 | 2,993,810 |
2021-03-24 | $21.71 | $21.71 | $21.02 | $21.13 | $20.62 | 5,026,170 |
2021-03-23 | $22.31 | $22.53 | $21.53 | $21.76 | $21.24 | 5,733,850 |
2021-03-22 | $21.97 | $22.30 | $21.70 | $22.30 | $21.77 | 5,181,660 |
2021-03-19 | $23.06 | $23.06 | $22.15 | $22.17 | $21.64 | 7,909,580 |
2021-03-18 | $23.12 | $23.62 | $22.81 | $23.18 | $22.62 | 7,684,060 |
2021-03-17 | $23.00 | $23.69 | $22.90 | $23.18 | $22.62 | 7,229,410 |
2021-03-16 | $22.25 | $24.29 | $22.03 | $23.39 | $22.83 | 13,212,890 |
2021-03-15 | $22.28 | $22.61 | $21.57 | $22.38 | $21.84 | 8,554,850 |
2021-03-12 | $23.20 | $23.20 | $22.36 | $22.62 | $22.08 | 8,131,520 |
2021-03-11 | $23.06 | $23.34 | $22.38 | $23.23 | $22.67 | 10,241,680 |
2021-03-10 | $22.37 | $23.60 | $22.01 | $23.24 | $22.68 | 11,589,420 |
2021-03-09 | $23.55 | $23.69 | $22.13 | $22.38 | $21.84 | 12,412,060 |
2021-03-08 | $24.68 | $24.80 | $23.07 | $23.90 | $23.33 | 16,826,880 |
2021-03-05 | $23.64 | $25.75 | $23.53 | $24.83 | $24.23 | 24,390,700 |
2021-03-04 | $22.91 | $24.30 | $22.81 | $24.01 | $23.43 | 20,745,120 |
2021-03-03 | $23.35 | $23.77 | $22.58 | $23.27 | $22.71 | 17,117,180 |
2021-03-02 | $21.30 | $23.28 | $21.28 | $23.28 | $22.72 | 14,341,020 |
2021-03-01 | $21.55 | $21.68 | $20.86 | $21.16 | $20.65 | 9,881,350 |
2021-02-26 | $21.96 | $22.59 | $21.49 | $21.52 | $21.00 | 9,111,890 |
2021-02-25 | $23.36 | $23.79 | $22.53 | $22.74 | $22.19 | 8,413,600 |
2021-02-24 | $23.37 | $23.76 | $22.90 | $23.35 | $22.79 | 10,020,330 |
2021-02-23 | $23.81 | $23.97 | $22.52 | $23.23 | $22.67 | 13,918,790 |
2021-02-22 | $21.41 | $23.36 | $21.34 | $23.36 | $22.80 | 14,983,680 |
2021-02-19 | $20.32 | $21.30 | $20.20 | $21.24 | $20.73 | 7,763,140 |
2021-02-18 | $19.80 | $20.57 | $19.65 | $20.32 | $19.83 | 7,763,550 |
2021-02-17 | $19.63 | $19.63 | $19.63 | $19.63 | $19.16 | 0 |
2021-02-16 | $19.63 | $19.63 | $19.63 | $19.63 | $19.16 | 0 |
2021-02-15 | $19.63 | $19.63 | $19.63 | $19.63 | $19.16 | 0 |
2021-02-12 | $19.63 | $19.63 | $19.63 | $19.63 | $19.16 | 0 |
2021-02-11 | $19.63 | $19.63 | $19.63 | $19.63 | $19.16 | 0 |
2021-02-10 | $19.99 | $20.10 | $19.63 | $19.63 | $19.16 | 5,223,850 |
2021-02-09 | $19.84 | $20.10 | $19.61 | $19.91 | $19.43 | 4,678,870 |
2021-02-08 | $19.87 | $20.13 | $18.80 | $19.87 | $19.39 | 7,339,580 |
2021-02-05 | $20.09 | $20.38 | $19.71 | $19.74 | $19.27 | 4,466,220 |
2021-02-04 | $20.65 | $20.69 | $19.75 | $20.16 | $19.68 | 6,158,900 |
2021-02-03 | $20.57 | $21.20 | $19.96 | $20.70 | $20.20 | 6,334,040 |
2021-02-02 | $20.35 | $21.30 | $20.35 | $20.64 | $20.15 | 7,114,330 |
2021-02-01 | $20.38 | $20.65 | $20.13 | $20.34 | $19.85 | 3,767,740 |
2021-01-29 | $20.93 | $21.12 | $20.19 | $20.30 | $19.81 | 5,978,150 |
2021-01-28 | $21.16 | $21.61 | $20.89 | $20.91 | $20.41 | 5,138,370 |
2021-01-27 | $21.61 | $21.69 | $21.13 | $21.16 | $20.65 | 4,938,270 |
2021-01-26 | $22.19 | $22.52 | $21.65 | $21.66 | $21.14 | 6,624,210 |
2021-01-25 | $22.05 | $22.45 | $21.19 | $22.19 | $21.66 | 10,094,920 |
2021-01-22 | $22.48 | $22.53 | $21.91 | $22.13 | $21.60 | 6,517,050 |
2021-01-21 | $22.34 | $23.46 | $22.21 | $22.55 | $22.01 | 11,218,610 |
2021-01-20 | $22.58 | $22.60 | $22.05 | $22.34 | $21.80 | 8,031,090 |
2021-01-19 | $22.45 | $22.85 | $22.03 | $22.65 | $22.11 | 8,286,670 |
2021-01-18 | $22.50 | $22.72 | $22.12 | $22.53 | $21.99 | 7,308,240 |
2021-01-15 | $21.90 | $22.69 | $21.74 | $22.32 | $21.78 | 9,563,530 |
2021-01-14 | $22.62 | $22.97 | $21.97 | $22.00 | $21.47 | 11,551,020 |
2021-01-13 | $21.60 | $22.67 | $21.06 | $22.61 | $22.07 | 16,890,940 |
2021-01-12 | $21.26 | $22.13 | $21.10 | $21.57 | $21.05 | 13,138,320 |
2021-01-11 | $21.32 | $21.63 | $20.55 | $21.39 | $20.88 | 13,319,450 |
2021-01-08 | $19.84 | $21.90 | $19.70 | $21.33 | $20.82 | 21,291,130 |
2021-01-07 | $21.24 | $21.30 | $19.90 | $19.97 | $19.49 | 18,126,150 |
2021-01-06 | $21.60 | $21.90 | $21.13 | $21.23 | $20.72 | 10,954,760 |
2021-01-05 | $21.60 | $21.60 | $21.13 | $21.39 | $20.88 | 10,378,560 |
2021-01-04 | $21.30 | $21.70 | $21.00 | $21.61 | $21.09 | 12,171,430 |
2021-01-01 | $21.30 | $21.30 | $21.30 | $21.30 | $20.79 | 0 |
2020-12-31 | $21.10 | $21.59 | $21.00 | $21.30 | $20.79 | 11,502,590 |
2020-12-30 | $21.74 | $21.80 | $21.19 | $21.22 | $20.71 | 11,859,520 |
2020-12-29 | $21.86 | $21.94 | $21.39 | $21.65 | $21.13 | 10,362,920 |
2020-12-28 | $23.10 | $23.17 | $21.33 | $21.75 | $21.23 | 15,609,420 |
2020-12-25 | $22.80 | $23.26 | $22.37 | $23.03 | $22.48 | 9,118,930 |
2020-12-24 | $24.08 | $24.09 | $22.88 | $22.94 | $22.39 | 12,782,690 |
2020-12-23 | $24.69 | $24.78 | $23.66 | $24.10 | $23.52 | 13,355,060 |
2020-12-22 | $25.25 | $25.45 | $24.54 | $24.54 | $23.95 | 13,388,410 |
2020-12-21 | $25.39 | $25.76 | $24.96 | $25.45 | $24.84 | 12,663,760 |
2020-12-18 | $25.70 | $25.97 | $25.18 | $25.27 | $24.66 | 16,722,430 |
2020-12-17 | $26.14 | $26.45 | $25.60 | $26.01 | $25.39 | 15,515,670 |
2020-12-16 | $26.10 | $26.67 | $25.73 | $26.27 | $25.64 | 20,676,060 |
2020-12-15 | $25.59 | $27.64 | $25.14 | $26.73 | $26.09 | 41,180,890 |
2020-12-14 | $23.65 | $25.36 | $23.65 | $25.36 | $24.75 | 25,175,650 |
2020-12-11 | $23.93 | $23.94 | $22.75 | $23.05 | $22.50 | 10,605,700 |
2020-12-10 | $23.14 | $24.08 | $22.93 | $23.82 | $23.25 | 9,480,790 |
2020-12-09 | $24.57 | $24.57 | $23.39 | $23.42 | $22.86 | 13,484,630 |
2020-12-08 | $25.10 | $25.13 | $24.38 | $24.62 | $24.03 | 10,222,820 |
2020-12-07 | $25.15 | $25.49 | $24.85 | $25.10 | $24.50 | 13,124,860 |
2020-12-04 | $24.48 | $25.14 | $24.11 | $25.10 | $24.50 | 14,096,320 |
2020-12-03 | $24.98 | $25.03 | $24.40 | $24.49 | $23.90 | 14,886,900 |
2020-12-02 | $25.13 | $25.43 | $24.60 | $25.12 | $24.52 | 16,601,850 |
2020-12-01 | $24.00 | $25.54 | $23.80 | $25.04 | $24.44 | 27,834,770 |
2020-11-30 | $22.90 | $24.68 | $22.44 | $24.16 | $23.58 | 24,212,410 |
2020-11-27 | $22.60 | $23.05 | $22.34 | $22.80 | $22.25 | 9,359,760 |
2020-11-26 | $23.21 | $23.47 | $22.57 | $22.76 | $22.21 | 14,479,040 |
2020-11-25 | $24.00 | $25.16 | $23.22 | $23.40 | $22.84 | 23,785,490 |
2020-11-24 | $24.00 | $24.05 | $23.47 | $23.52 | $22.96 | 5,965,500 |
2020-11-23 | $24.52 | $24.52 | $23.59 | $23.85 | $23.28 | 8,140,250 |
2020-11-20 | $24.27 | $24.77 | $24.10 | $24.20 | $23.62 | 7,650,510 |
2020-11-19 | $23.90 | $24.44 | $23.47 | $24.30 | $23.72 | 9,770,940 |
2020-11-18 | $24.19 | $24.98 | $23.95 | $24.09 | $23.51 | 10,721,460 |
2020-11-17 | $25.34 | $25.41 | $24.14 | $24.25 | $23.67 | 11,664,990 |
2020-11-16 | $26.20 | $26.20 | $25.31 | $25.47 | $24.86 | 7,820,520 |
2020-11-13 | $25.67 | $26.09 | $25.30 | $25.88 | $25.26 | 7,109,300 |
2020-11-12 | $25.67 | $25.98 | $25.30 | $25.67 | $25.05 | 7,021,490 |
2020-11-11 | $26.10 | $26.28 | $25.50 | $25.60 | $24.99 | 8,750,650 |
2020-11-10 | $26.74 | $27.25 | $25.45 | $26.15 | $25.52 | 16,968,490 |
2020-11-09 | $26.19 | $26.74 | $25.98 | $26.29 | $25.66 | 10,871,980 |
2020-11-06 | $27.24 | $27.32 | $25.87 | $26.11 | $25.48 | 9,926,500 |
2020-11-05 | $27.21 | $27.67 | $26.56 | $27.15 | $26.50 | 9,022,360 |
2020-11-04 | $28.10 | $28.12 | $26.92 | $27.02 | $26.37 | 7,165,370 |
2020-11-03 | $28.35 | $28.50 | $27.42 | $27.87 | $27.20 | 6,276,950 |
2020-11-02 | $28.62 | $28.68 | $27.80 | $27.93 | $27.26 | 8,415,850 |
2020-10-30 | $29.46 | $29.68 | $28.04 | $28.68 | $27.99 | 8,930,380 |
2020-10-29 | $29.77 | $30.05 | $29.23 | $29.52 | $28.81 | 6,966,330 |
2020-10-28 | $30.31 | $30.65 | $29.85 | $30.05 | $29.33 | 3,446,810 |
2020-10-27 | $29.73 | $30.60 | $29.38 | $30.10 | $29.38 | 5,037,010 |
2020-10-26 | $30.76 | $30.76 | $29.34 | $29.60 | $28.89 | 6,565,110 |
2020-10-23 | $31.49 | $31.83 | $30.64 | $30.80 | $30.06 | 3,463,150 |
2020-10-22 | $31.72 | $31.72 | $30.63 | $31.31 | $30.56 | 4,795,820 |
2020-10-21 | $32.25 | $32.55 | $31.34 | $31.59 | $30.83 | 4,897,530 |
2020-10-20 | $32.00 | $32.20 | $31.15 | $32.09 | $31.32 | 8,173,210 |
2020-10-19 | $33.79 | $33.79 | $31.88 | $32.12 | $31.35 | 8,939,030 |
2020-10-16 | $33.89 | $34.20 | $33.51 | $33.82 | $33.01 | 2,665,150 |
2020-10-15 | $34.46 | $34.64 | $33.71 | $33.87 | $33.06 | 3,768,010 |
2020-10-14 | $34.99 | $35.38 | $34.27 | $34.53 | $33.70 | 4,529,670 |
2020-10-13 | $35.69 | $35.87 | $34.60 | $34.94 | $34.10 | 3,688,940 |
2020-10-12 | $35.83 | $36.85 | $35.41 | $35.66 | $34.80 | 4,225,550 |
2020-10-09 | $36.05 | $36.39 | $34.62 | $35.85 | $34.99 | 5,637,830 |
2020-10-08 | $36.07 | $36.07 | $36.07 | $36.07 | $35.21 | 0 |
2020-10-07 | $36.07 | $36.07 | $36.07 | $36.07 | $35.21 | 0 |
2020-10-06 | $36.07 | $36.07 | $36.07 | $36.07 | $35.21 | 0 |
2020-10-05 | $36.07 | $36.07 | $36.07 | $36.07 | $35.21 | 0 |
2020-10-02 | $36.07 | $36.07 | $36.07 | $36.07 | $35.21 | 0 |
2020-10-01 | $36.07 | $36.07 | $36.07 | $36.07 | $35.21 | 0 |
2020-09-30 | $36.59 | $36.75 | $35.57 | $36.07 | $35.21 | 3,177,580 |
2020-09-29 | $35.84 | $36.80 | $35.35 | $36.46 | $35.59 | 2,991,610 |
2020-09-28 | $37.20 | $37.57 | $35.93 | $36.23 | $35.36 | 2,029,300 |
2020-09-25 | $36.02 | $37.75 | $36.02 | $37.22 | $36.33 | 3,073,710 |
2020-09-24 | $36.84 | $36.90 | $35.62 | $36.37 | $35.50 | 2,654,640 |
2020-09-23 | $36.80 | $37.10 | $36.50 | $36.70 | $35.82 | 1,417,340 |
2020-09-22 | $37.00 | $37.78 | $36.67 | $36.75 | $35.87 | 1,728,460 |
2020-09-21 | $36.92 | $37.64 | $36.57 | $37.20 | $36.31 | 2,066,200 |
2020-09-18 | $36.45 | $37.23 | $36.00 | $36.81 | $35.93 | 2,104,290 |
2020-09-17 | $37.28 | $37.28 | $35.91 | $36.75 | $35.87 | 1,693,970 |
2020-09-16 | $36.65 | $37.17 | $36.15 | $36.78 | $35.90 | 2,387,230 |
2020-09-15 | $36.00 | $37.08 | $35.85 | $36.50 | $35.62 | 2,390,140 |
2020-09-14 | $36.60 | $36.73 | $35.31 | $35.84 | $34.98 | 3,827,830 |
2020-09-11 | $36.09 | $36.98 | $35.96 | $36.43 | $35.56 | 3,463,990 |
2020-09-10 | $37.05 | $37.79 | $36.48 | $36.48 | $35.61 | 4,308,210 |
2020-09-09 | $36.41 | $37.38 | $34.94 | $36.54 | $35.66 | 4,867,470 |
2020-09-08 | $37.34 | $37.80 | $36.20 | $36.60 | $35.72 | 3,728,570 |
2020-09-07 | $39.00 | $39.34 | $37.30 | $37.58 | $36.68 | 8,358,150 |
2020-09-04 | $40.26 | $41.00 | $39.18 | $39.70 | $38.75 | 3,310,640 |
2020-09-03 | $42.20 | $42.40 | $40.67 | $41.00 | $40.02 | 4,804,980 |
2020-09-02 | $42.39 | $42.50 | $41.48 | $42.05 | $41.04 | 2,728,020 |
2020-09-01 | $43.30 | $43.30 | $41.88 | $42.15 | $41.14 | 2,722,740 |
2020-08-31 | $44.83 | $44.99 | $43.18 | $43.31 | $42.27 | 2,859,850 |
2020-08-28 | $44.30 | $44.85 | $42.32 | $44.46 | $43.39 | 4,456,380 |
2020-08-27 | $43.76 | $44.48 | $42.66 | $44.25 | $43.19 | 2,574,930 |
2020-08-26 | $43.70 | $44.28 | $43.00 | $43.34 | $42.30 | 2,421,830 |
2020-08-25 | $43.87 | $44.30 | $43.48 | $43.80 | $42.75 | 1,794,520 |
2020-08-24 | $43.55 | $44.60 | $43.19 | $44.01 | $42.95 | 2,872,890 |
2020-08-21 | $43.00 | $43.77 | $42.29 | $43.44 | $42.40 | 1,872,210 |
2020-08-20 | $43.55 | $44.18 | $42.40 | $42.61 | $41.59 | 2,306,220 |
2020-08-19 | $44.46 | $44.75 | $43.51 | $43.69 | $42.64 | 2,550,280 |
2020-08-18 | $43.49 | $44.60 | $42.79 | $44.02 | $42.96 | 3,531,720 |
2020-08-17 | $41.75 | $43.28 | $41.16 | $43.08 | $42.05 | 5,198,450 |
2020-08-14 | $40.90 | $42.31 | $40.49 | $41.71 | $40.71 | 2,824,950 |
2020-08-13 | $40.48 | $41.00 | $39.95 | $40.63 | $39.66 | 2,762,900 |
2020-08-12 | $41.60 | $41.81 | $39.10 | $40.20 | $39.24 | 3,631,580 |
2020-08-11 | $42.81 | $43.44 | $41.75 | $42.00 | $40.99 | 2,847,490 |
2020-08-10 | $42.87 | $43.45 | $42.00 | $42.81 | $41.78 | 3,168,180 |
2020-08-07 | $43.31 | $43.85 | $42.00 | $43.21 | $42.17 | 3,201,000 |
2020-08-06 | $44.33 | $44.44 | $43.08 | $43.50 | $42.46 | 2,361,110 |
2020-08-05 | $43.04 | $44.78 | $42.31 | $44.47 | $43.40 | 3,650,370 |
2020-08-04 | $43.56 | $44.20 | $42.94 | $43.42 | $42.38 | 2,886,440 |
2020-08-03 | $43.88 | $43.98 | $42.80 | $43.41 | $42.37 | 2,764,190 |
2020-07-31 | $42.30 | $43.78 | $42.13 | $43.46 | $42.42 | 3,577,420 |
2020-07-30 | $42.12 | $42.69 | $41.50 | $42.39 | $41.37 | 3,039,380 |
2020-07-29 | $42.03 | $42.80 | $41.55 | $42.12 | $41.11 | 4,043,760 |
2020-07-28 | $41.99 | $42.29 | $41.25 | $41.99 | $40.98 | 2,176,630 |
2020-07-27 | $40.87 | $42.42 | $40.80 | $42.02 | $41.01 | 3,260,060 |
2020-07-24 | $41.99 | $42.75 | $40.22 | $40.58 | $39.61 | 3,641,640 |
2020-07-23 | $41.49 | $42.47 | $40.62 | $41.92 | $40.91 | 3,283,580 |
2020-07-22 | $40.82 | $42.90 | $40.30 | $42.10 | $41.09 | 4,807,560 |
2020-07-21 | $40.30 | $41.19 | $39.89 | $40.97 | $39.99 | 3,624,060 |
2020-07-20 | $41.03 | $41.50 | $39.80 | $40.48 | $39.51 | 3,307,610 |
2020-07-17 | $40.30 | $41.76 | $39.66 | $40.90 | $39.92 | 4,317,040 |
2020-07-16 | $43.67 | $43.70 | $40.15 | $41.07 | $40.09 | 6,461,700 |
2020-07-15 | $42.81 | $44.13 | $42.70 | $43.68 | $42.63 | 4,842,340 |
2020-07-14 | $44.90 | $45.52 | $42.30 | $42.89 | $41.86 | 6,134,890 |
2020-07-13 | $45.25 | $46.20 | $44.70 | $45.09 | $44.01 | 6,403,370 |
2020-07-10 | $44.20 | $45.23 | $43.40 | $45.23 | $44.15 | 5,751,200 |
2020-07-09 | $43.05 | $45.00 | $42.85 | $44.34 | $43.28 | 6,365,000 |
2020-07-08 | $43.60 | $43.69 | $42.86 | $43.00 | $41.97 | 4,247,400 |
2020-07-07 | $43.50 | $44.51 | $42.81 | $43.50 | $42.46 | 6,545,920 |
2020-07-06 | $44.38 | $44.83 | $43.20 | $43.83 | $42.78 | 5,464,360 |
2020-07-03 | $43.53 | $45.58 | $42.70 | $44.29 | $43.23 | 5,538,490 |
2020-07-02 | $45.54 | $45.92 | $42.51 | $44.30 | $43.24 | 6,160,640 |
2020-07-01 | $48.46 | $49.00 | $44.50 | $46.30 | $45.19 | 5,629,500 |
2020-06-30 | $46.47 | $49.37 | $45.66 | $49.26 | $48.08 | 3,375,640 |
2020-06-29 | $44.00 | $47.63 | $43.57 | $46.33 | $45.22 | 3,534,790 |
2020-06-26 | $44.10 | $44.10 | $44.10 | $44.10 | $43.04 | 0 |
2020-06-25 | $44.10 | $44.10 | $44.10 | $44.10 | $43.04 | 0 |
2020-06-24 | $43.71 | $44.68 | $43.28 | $44.10 | $43.04 | 2,055,260 |
2020-06-23 | $42.02 | $43.80 | $41.70 | $43.45 | $42.41 | 2,139,180 |
2020-06-22 | $41.39 | $42.49 | $41.10 | $42.41 | $41.39 | 2,452,880 |
2020-06-19 | $41.47 | $42.00 | $40.71 | $41.37 | $40.38 | 2,490,830 |
2020-06-18 | $42.59 | $42.59 | $41.00 | $41.36 | $40.37 | 2,992,830 |
2020-06-17 | $40.59 | $42.81 | $40.03 | $42.49 | $41.47 | 3,782,760 |
2020-06-16 | $40.96 | $41.38 | $40.13 | $40.49 | $39.52 | 2,197,120 |
2020-06-15 | $39.45 | $41.57 | $39.45 | $40.49 | $39.52 | 3,789,630 |
2020-06-12 | $38.92 | $39.94 | $38.90 | $39.71 | $38.76 | 2,128,780 |
2020-06-11 | $40.89 | $40.89 | $39.49 | $39.65 | $38.70 | 2,272,070 |
2020-06-10 | $40.39 | $40.90 | $39.95 | $40.50 | $39.53 | 2,195,600 |
2020-06-09 | $39.93 | $40.55 | $39.39 | $40.12 | $39.16 | 2,529,630 |
2020-06-08 | $40.80 | $40.80 | $39.31 | $40.05 | $39.09 | 3,251,730 |
2020-06-05 | $39.04 | $41.26 | $38.45 | $40.96 | $39.98 | 3,947,570 |
2020-06-04 | $38.79 | $40.46 | $38.00 | $39.91 | $38.95 | 3,561,830 |
2020-06-03 | $38.21 | $39.19 | $37.95 | $38.80 | $37.87 | 3,322,050 |
2020-06-02 | $38.62 | $38.68 | $37.58 | $37.90 | $36.99 | 2,947,960 |
2020-06-01 | $39.20 | $39.58 | $38.36 | $38.66 | $37.73 | 2,636,210 |
2020-05-29 | $38.16 | $39.08 | $37.98 | $38.70 | $37.77 | 2,049,350 |
2020-05-28 | $37.30 | $38.25 | $37.11 | $38.15 | $37.24 | 2,245,620 |
2020-05-27 | $38.63 | $38.63 | $37.20 | $37.50 | $36.60 | 1,620,270 |
2020-05-26 | $38.00 | $38.35 | $37.53 | $38.12 | $37.21 | 1,279,190 |
2020-05-25 | $36.93 | $37.95 | $36.17 | $37.82 | $36.91 | 1,785,430 |
2020-05-22 | $37.20 | $38.00 | $36.47 | $37.25 | $35.87 | 2,239,850 |
2020-05-21 | $37.62 | $38.40 | $37.00 | $38.00 | $36.60 | 3,076,060 |
2020-05-20 | $38.89 | $38.89 | $37.35 | $37.92 | $36.52 | 2,877,100 |
2020-05-19 | $37.96 | $39.30 | $37.70 | $38.89 | $37.45 | 2,657,530 |
2020-05-18 | $37.16 | $38.47 | $36.90 | $38.13 | $36.72 | 3,400,350 |
2020-05-15 | $37.12 | $37.98 | $36.70 | $37.62 | $36.23 | 2,871,750 |
2020-05-14 | $37.35 | $37.95 | $36.91 | $37.14 | $35.77 | 2,308,570 |
2020-05-13 | $37.10 | $38.10 | $36.84 | $37.80 | $36.40 | 3,778,110 |
2020-05-12 | $37.31 | $38.28 | $36.60 | $37.03 | $35.66 | 3,442,160 |
2020-05-11 | $38.56 | $38.90 | $35.66 | $37.33 | $35.95 | 5,039,820 |
2020-05-08 | $36.00 | $38.08 | $35.30 | $37.43 | $36.05 | 3,558,560 |
2020-05-07 | $34.99 | $36.29 | $34.52 | $35.82 | $34.50 | 2,474,570 |
2020-05-06 | $34.36 | $35.39 | $33.80 | $34.96 | $33.67 | 4,068,640 |
2020-05-05 | $34.74 | $34.74 | $34.74 | $34.74 | $33.46 | 0 |
2020-05-04 | $34.74 | $34.74 | $34.74 | $34.74 | $33.46 | 0 |
2020-05-01 | $34.74 | $34.74 | $34.74 | $34.74 | $33.46 | 0 |
2020-04-30 | $34.88 | $35.22 | $33.30 | $34.74 | $33.46 | 4,331,620 |
2020-04-29 | $36.50 | $36.51 | $34.00 | $34.88 | $33.59 | 5,091,240 |
2020-04-28 | $34.88 | $37.48 | $34.24 | $36.57 | $35.22 | 5,505,180 |
2020-04-27 | $33.80 | $34.99 | $33.77 | $34.55 | $33.27 | 3,450,350 |
2020-04-24 | $33.97 | $34.54 | $33.46 | $33.76 | $32.51 | 3,307,100 |
2020-04-23 | $33.87 | $34.45 | $33.08 | $33.70 | $32.45 | 4,261,290 |
2020-04-22 | $32.78 | $34.49 | $31.81 | $33.83 | $32.58 | 5,094,730 |
2020-04-21 | $31.22 | $32.29 | $31.22 | $32.25 | $31.06 | 3,255,540 |
2020-04-20 | $31.52 | $31.69 | $30.72 | $31.63 | $30.46 | 2,415,760 |
2020-04-17 | $32.25 | $32.56 | $30.88 | $31.31 | $30.15 | 3,771,510 |
2020-04-16 | $31.90 | $32.88 | $31.50 | $32.41 | $31.21 | 2,830,530 |
2020-04-15 | $32.00 | $32.31 | $31.52 | $31.80 | $30.62 | 1,401,850 |
2020-04-14 | $31.65 | $32.16 | $31.18 | $32.01 | $30.83 | 2,115,210 |
2020-04-13 | $30.93 | $32.43 | $30.83 | $31.39 | $30.23 | 2,171,000 |
2020-04-10 | $31.44 | $32.30 | $30.92 | $31.10 | $29.95 | 1,625,200 |
2020-04-09 | $31.07 | $31.80 | $30.80 | $31.39 | $30.23 | 2,117,900 |
2020-04-08 | $31.36 | $31.36 | $30.25 | $30.75 | $29.61 | 3,259,000 |
2020-04-07 | $31.65 | $32.20 | $30.88 | $31.60 | $30.43 | 2,998,990 |
2020-04-06 | $31.39 | $31.39 | $31.39 | $31.39 | $30.23 | 0 |
2020-04-03 | $31.02 | $31.85 | $30.78 | $31.39 | $30.23 | 1,641,280 |
2020-04-02 | $31.57 | $31.79 | $30.45 | $31.07 | $29.92 | 2,957,320 |
2020-04-01 | $32.37 | $32.60 | $30.93 | $32.39 | $31.19 | 4,753,340 |
2020-03-31 | $30.24 | $32.50 | $29.62 | $32.30 | $31.11 | 4,510,920 |
2020-03-30 | $30.16 | $30.88 | $29.70 | $30.24 | $29.12 | 2,611,560 |
2020-03-27 | $29.79 | $31.80 | $29.71 | $30.45 | $29.32 | 3,840,210 |
2020-03-26 | $28.68 | $30.48 | $28.39 | $29.71 | $28.61 | 3,039,080 |
2020-03-25 | $29.15 | $29.16 | $28.12 | $28.79 | $27.73 | 2,226,410 |
2020-03-24 | $28.80 | $28.98 | $27.76 | $28.77 | $27.71 | 2,198,710 |
2020-03-23 | $28.39 | $28.90 | $27.90 | $28.30 | $27.25 | 2,095,030 |
2020-03-20 | $28.35 | $29.14 | $27.45 | $28.99 | $27.92 | 3,246,040 |
2020-03-19 | $26.90 | $28.28 | $26.90 | $28.00 | $26.96 | 5,155,690 |
2020-03-18 | $26.95 | $27.58 | $26.36 | $26.50 | $25.52 | 1,964,980 |
2020-03-17 | $27.21 | $27.58 | $25.56 | $26.78 | $25.79 | 3,115,280 |
2020-03-16 | $28.06 | $28.41 | $26.38 | $27.07 | $26.07 | 3,287,430 |
2020-03-13 | $26.23 | $28.16 | $26.23 | $27.96 | $26.93 | 2,519,060 |
2020-03-12 | $28.70 | $28.70 | $27.50 | $28.21 | $27.17 | 1,704,800 |
2020-03-11 | $29.03 | $29.69 | $28.51 | $28.96 | $27.89 | 2,625,350 |
2020-03-10 | $29.08 | $29.77 | $28.05 | $29.30 | $28.22 | 4,722,720 |
2020-03-09 | $29.49 | $30.60 | $28.70 | $29.44 | $28.35 | 4,489,240 |
2020-03-06 | $28.95 | $30.50 | $28.60 | $29.90 | $28.79 | 4,585,340 |
2020-03-05 | $28.65 | $29.29 | $28.36 | $28.86 | $27.79 | 3,644,000 |
2020-03-04 | $26.67 | $29.58 | $26.55 | $28.66 | $27.60 | 4,789,410 |
2020-03-03 | $26.50 | $27.07 | $25.83 | $27.06 | $26.06 | 3,662,840 |
2020-03-02 | $26.60 | $27.58 | $25.88 | $26.30 | $25.33 | 4,566,090 |
2020-02-28 | $26.01 | $27.00 | $25.88 | $26.41 | $25.43 | 3,779,610 |
2020-02-27 | $26.16 | $27.24 | $25.32 | $26.58 | $25.60 | 4,092,300 |
2020-02-26 | $25.48 | $26.34 | $25.11 | $25.69 | $24.74 | 2,729,940 |
2020-02-25 | $24.58 | $25.79 | $24.43 | $25.60 | $24.65 | 4,324,000 |
2020-02-24 | $24.14 | $25.19 | $23.68 | $25.09 | $24.16 | 5,201,960 |
2020-02-21 | $24.96 | $25.10 | $24.13 | $24.27 | $23.37 | 4,816,990 |
2020-02-20 | $24.59 | $25.16 | $24.42 | $24.91 | $23.99 | 3,062,820 |
2020-02-19 | $24.78 | $24.78 | $24.40 | $24.45 | $23.55 | 1,940,080 |
2020-02-18 | $24.93 | $24.95 | $24.40 | $24.79 | $23.87 | 2,430,310 |
2020-02-17 | $24.78 | $25.46 | $24.70 | $24.95 | $24.03 | 2,964,710 |
2020-02-14 | $25.68 | $25.68 | $24.40 | $24.65 | $23.74 | 3,078,180 |
2020-02-13 | $25.60 | $25.99 | $25.13 | $25.29 | $24.36 | 2,924,860 |
2020-02-12 | $25.59 | $26.61 | $25.30 | $25.86 | $24.90 | 3,612,050 |
2020-02-11 | $25.66 | $26.23 | $25.52 | $25.63 | $24.68 | 3,952,800 |
2020-02-10 | $24.59 | $26.70 | $24.59 | $26.17 | $25.20 | 5,565,060 |
2020-02-07 | $24.00 | $24.37 | $23.53 | $24.27 | $23.37 | 2,790,360 |
2020-02-06 | $23.08 | $24.20 | $22.73 | $23.98 | $23.09 | 3,907,870 |
2020-02-05 | $23.04 | $23.30 | $22.50 | $23.08 | $22.23 | 3,277,950 |
2020-02-04 | $22.51 | $23.28 | $22.00 | $23.16 | $22.30 | 2,971,470 |
2020-02-03 | $20.98 | $23.18 | $20.52 | $22.29 | $21.47 | 4,339,900 |
2020-01-31 | $22.80 | $22.80 | $22.80 | $22.80 | $21.96 | 0 |
2020-01-30 | $22.80 | $22.80 | $22.80 | $22.80 | $21.96 | 0 |
2020-01-29 | $22.80 | $22.80 | $22.80 | $22.80 | $21.96 | 0 |
2020-01-28 | $22.80 | $22.80 | $22.80 | $22.80 | $21.96 | 0 |
2020-01-27 | $22.80 | $22.80 | $22.80 | $22.80 | $21.96 | 0 |
2020-01-24 | $22.80 | $22.80 | $22.80 | $22.80 | $21.96 | 0 |
2020-01-23 | $23.58 | $23.70 | $22.50 | $22.80 | $21.96 | 2,527,810 |
2020-01-22 | $24.16 | $24.16 | $23.16 | $23.71 | $22.83 | 2,226,930 |
2020-01-21 | $24.43 | $24.58 | $24.00 | $24.04 | $23.15 | 2,078,840 |
2020-01-20 | $24.75 | $24.81 | $24.44 | $24.49 | $23.58 | 1,753,880 |
2020-01-17 | $24.77 | $24.98 | $24.51 | $24.75 | $23.84 | 2,279,400 |
2020-01-16 | $24.83 | $25.07 | $24.33 | $24.88 | $23.96 | 2,986,860 |
2020-01-15 | $24.12 | $24.74 | $24.03 | $24.72 | $23.81 | 3,571,100 |
2020-01-14 | $23.98 | $24.39 | $23.85 | $24.12 | $23.23 | 3,506,120 |
2020-01-13 | $24.17 | $24.18 | $23.68 | $23.85 | $22.97 | 3,311,650 |
2020-01-10 | $24.53 | $24.63 | $24.03 | $24.23 | $23.33 | 2,051,260 |
2020-01-09 | $24.20 | $24.50 | $24.11 | $24.50 | $23.59 | 1,852,890 |
2020-01-08 | $24.60 | $24.76 | $24.05 | $24.20 | $23.31 | 2,305,140 |
2020-01-07 | $24.57 | $25.18 | $24.29 | $24.79 | $23.87 | 3,184,700 |
2020-01-06 | $24.00 | $24.53 | $23.97 | $24.30 | $23.40 | 2,309,810 |
2020-01-03 | $24.60 | $24.81 | $23.97 | $24.29 | $23.39 | 2,063,020 |
2020-01-02 | $24.50 | $24.78 | $24.28 | $24.70 | $23.79 | 1,723,450 |
2020-01-01 | $24.34 | $24.34 | $24.34 | $24.34 | $23.44 | 0 |
2019-12-31 | $24.52 | $24.65 | $24.06 | $24.34 | $23.44 | 1,974,530 |
2019-12-30 | $24.58 | $24.87 | $23.90 | $24.37 | $23.47 | 3,066,320 |
2019-12-27 | $23.84 | $24.95 | $23.80 | $24.60 | $23.69 | 4,207,550 |
2019-12-26 | $24.03 | $24.25 | $23.70 | $23.84 | $22.96 | 1,548,590 |
2019-12-25 | $24.25 | $24.26 | $23.70 | $24.00 | $23.11 | 1,208,990 |
2019-12-24 | $24.09 | $24.18 | $23.67 | $23.90 | $23.02 | 1,783,660 |
2019-12-23 | $23.69 | $24.40 | $23.60 | $23.90 | $23.02 | 2,320,820 |
2019-12-20 | $24.20 | $24.24 | $23.41 | $23.80 | $22.92 | 2,332,670 |
2019-12-19 | $24.01 | $24.37 | $23.90 | $24.24 | $23.34 | 1,477,830 |
2019-12-18 | $24.33 | $24.50 | $24.03 | $24.24 | $23.34 | 1,850,820 |
2019-12-17 | $23.98 | $24.47 | $23.82 | $24.47 | $23.57 | 1,885,590 |
2019-12-16 | $23.63 | $24.10 | $23.41 | $24.04 | $23.15 | 2,239,710 |
2019-12-13 | $23.47 | $23.85 | $23.37 | $23.61 | $22.74 | 2,185,770 |
2019-12-12 | $22.91 | $23.88 | $22.91 | $23.61 | $22.74 | 2,649,300 |
2019-12-11 | $23.32 | $23.33 | $22.92 | $23.01 | $22.16 | 1,628,730 |
2019-12-10 | $23.88 | $23.88 | $23.02 | $23.21 | $22.35 | 2,116,540 |
2019-12-09 | $23.60 | $24.22 | $23.01 | $23.67 | $22.80 | 3,654,380 |
2019-12-06 | $23.35 | $23.70 | $23.15 | $23.60 | $22.73 | 1,425,770 |
2019-12-05 | $24.00 | $24.02 | $23.22 | $23.35 | $22.49 | 2,372,280 |
2019-12-04 | $22.93 | $24.06 | $22.72 | $23.68 | $22.80 | 2,611,310 |
2019-12-03 | $23.15 | $23.18 | $22.27 | $23.07 | $22.22 | 2,636,280 |
2019-12-02 | $22.95 | $23.40 | $22.75 | $23.01 | $22.16 | 2,333,520 |
2019-11-29 | $23.66 | $23.82 | $22.72 | $23.22 | $22.36 | 2,293,920 |
2019-11-28 | $23.46 | $23.83 | $23.20 | $23.60 | $22.73 | 1,217,680 |
2019-11-27 | $23.41 | $23.71 | $23.15 | $23.40 | $22.54 | 1,408,040 |
2019-11-26 | $23.59 | $23.85 | $23.33 | $23.41 | $22.54 | 1,731,960 |
2019-11-25 | $23.95 | $23.95 | $22.91 | $23.46 | $22.59 | 1,856,590 |
2019-11-22 | $24.04 | $24.36 | $23.15 | $23.50 | $22.63 | 3,357,080 |
2019-11-21 | $24.25 | $24.42 | $23.60 | $23.77 | $22.89 | 3,245,020 |
2019-11-20 | $25.37 | $25.37 | $24.32 | $24.46 | $23.56 | 4,001,000 |
2019-11-19 | $25.66 | $25.90 | $25.20 | $25.43 | $24.49 | 2,480,690 |
2019-11-18 | $25.75 | $25.97 | $24.86 | $25.89 | $24.93 | 2,575,680 |
2019-11-15 | $25.26 | $26.01 | $25.20 | $25.62 | $24.67 | 1,941,930 |
2019-11-14 | $24.72 | $25.75 | $24.55 | $25.38 | $24.44 | 2,613,110 |
2019-11-13 | $24.43 | $24.85 | $24.26 | $24.66 | $23.75 | 2,313,960 |
2019-11-12 | $25.04 | $25.06 | $24.11 | $24.65 | $23.74 | 3,350,670 |
2019-11-11 | $25.78 | $25.91 | $24.90 | $25.06 | $24.13 | 2,384,630 |
2019-11-08 | $26.20 | $26.20 | $25.42 | $25.64 | $24.69 | 1,969,360 |
2019-11-07 | $25.21 | $26.42 | $25.02 | $25.84 | $24.88 | 3,748,920 |
2019-11-06 | $24.98 | $25.48 | $24.73 | $25.21 | $24.28 | 2,500,560 |
2019-11-05 | $25.57 | $25.74 | $24.88 | $24.96 | $24.04 | 2,780,540 |
2019-11-04 | $26.25 | $26.70 | $25.33 | $25.42 | $24.48 | 3,400,070 |
2019-11-01 | $25.61 | $26.40 | $25.59 | $26.25 | $25.28 | 2,209,700 |
2019-10-31 | $25.30 | $25.80 | $25.10 | $25.59 | $24.64 | 2,057,100 |
2019-10-30 | $24.80 | $25.40 | $24.68 | $25.13 | $24.20 | 2,382,220 |
2019-10-29 | $25.37 | $25.37 | $24.52 | $24.64 | $23.73 | 2,492,910 |
2019-10-28 | $24.25 | $25.39 | $24.22 | $25.16 | $24.23 | 3,128,640 |
2019-10-25 | $24.75 | $24.85 | $24.20 | $24.44 | $23.54 | 1,865,800 |
2019-10-24 | $24.66 | $24.87 | $23.87 | $24.52 | $23.61 | 3,293,830 |
2019-10-23 | $25.18 | $25.39 | $24.39 | $24.78 | $23.86 | 2,579,330 |
2019-10-22 | $25.74 | $25.74 | $24.52 | $25.08 | $24.15 | 4,336,380 |
2019-10-21 | $26.28 | $26.28 | $25.24 | $25.52 | $24.58 | 3,057,940 |
2019-10-18 | $26.66 | $26.78 | $26.24 | $26.34 | $25.37 | 1,475,250 |
2019-10-17 | $26.70 | $26.86 | $26.44 | $26.73 | $25.74 | 929,370 |
2019-10-16 | $27.02 | $27.28 | $26.60 | $26.70 | $25.71 | 1,525,280 |
2019-10-15 | $27.08 | $27.47 | $26.89 | $27.13 | $26.13 | 1,312,140 |
2019-10-14 | $26.50 | $27.48 | $26.40 | $27.29 | $26.28 | 2,108,350 |
2019-10-11 | $26.63 | $26.69 | $26.24 | $26.45 | $25.47 | 1,357,460 |
2019-10-10 | $26.18 | $26.57 | $25.98 | $26.52 | $25.54 | 2,177,630 |
2019-10-09 | $26.21 | $26.50 | $25.99 | $26.19 | $25.22 | 1,686,610 |
2019-10-08 | $26.59 | $27.11 | $25.74 | $26.20 | $25.23 | 2,511,000 |
2019-10-07 | $26.62 | $26.62 | $26.62 | $26.62 | $25.64 | 0 |
2019-10-04 | $26.62 | $26.62 | $26.62 | $26.62 | $25.64 | 0 |
2019-10-03 | $26.62 | $26.62 | $26.62 | $26.62 | $25.64 | 0 |
2019-10-02 | $26.62 | $26.62 | $26.62 | $26.62 | $25.64 | 0 |
2019-10-01 | $26.62 | $26.62 | $26.62 | $26.62 | $25.64 | 0 |
2019-09-30 | $26.45 | $27.15 | $26.07 | $26.62 | $25.64 | 2,584,450 |
2019-09-27 | $27.13 | $27.26 | $26.18 | $26.42 | $25.44 | 2,974,190 |
2019-09-26 | $27.20 | $27.78 | $27.00 | $27.22 | $26.21 | 2,030,370 |
2019-09-25 | $27.10 | $27.18 | $26.72 | $27.05 | $26.05 | 1,613,160 |
2019-09-24 | $26.59 | $27.18 | $26.28 | $26.89 | $25.90 | 1,998,570 |
2019-09-23 | $26.36 | $26.50 | $25.99 | $26.42 | $25.44 | 2,216,800 |
2019-09-20 | $26.39 | $26.60 | $26.00 | $26.45 | $25.47 | 2,489,210 |
2019-09-19 | $25.95 | $26.57 | $25.80 | $26.38 | $25.40 | 2,998,840 |
2019-09-18 | $25.41 | $26.23 | $25.41 | $25.94 | $24.98 | 3,214,880 |
2019-09-17 | $25.30 | $25.87 | $25.01 | $25.41 | $24.47 | 2,301,750 |
2019-09-16 | $25.23 | $25.59 | $24.80 | $25.43 | $24.49 | 2,823,720 |
2019-09-13 | $25.24 | $25.24 | $25.24 | $25.24 | $24.31 | 0 |
2019-09-12 | $25.17 | $25.44 | $24.93 | $25.24 | $24.31 | 1,805,860 |
2019-09-11 | $25.26 | $25.37 | $24.86 | $25.15 | $24.22 | 2,479,400 |
2019-09-10 | $25.47 | $25.62 | $24.80 | $25.16 | $24.23 | 3,758,940 |
2019-09-09 | $25.64 | $25.73 | $25.21 | $25.44 | $24.50 | 1,777,410 |
2019-09-06 | $25.67 | $25.80 | $25.30 | $25.55 | $24.61 | 1,701,520 |
2019-09-05 | $25.83 | $25.88 | $25.31 | $25.56 | $24.62 | 3,028,420 |
2019-09-04 | $25.78 | $26.00 | $25.48 | $25.83 | $24.88 | 1,891,870 |
2019-09-03 | $25.43 | $26.50 | $25.40 | $25.95 | $24.99 | 3,760,540 |
2019-09-02 | $24.98 | $26.05 | $24.63 | $25.54 | $24.60 | 2,828,740 |
2019-08-30 | $25.39 | $25.85 | $24.70 | $24.98 | $24.06 | 2,454,380 |
2019-08-29 | $24.80 | $25.35 | $24.52 | $25.25 | $24.32 | 2,448,880 |
2019-08-28 | $25.02 | $25.42 | $24.56 | $24.78 | $23.86 | 2,714,260 |
2019-08-27 | $24.70 | $24.99 | $24.50 | $24.75 | $23.84 | 3,023,210 |
2019-08-26 | $23.90 | $24.96 | $23.72 | $24.43 | $23.53 | 3,914,880 |
2019-08-23 | $23.10 | $24.98 | $22.80 | $24.15 | $23.26 | 6,357,100 |
2019-08-22 | $23.60 | $23.72 | $22.50 | $23.12 | $22.27 | 7,392,900 |
2019-08-21 | $24.15 | $24.23 | $23.45 | $23.59 | $22.72 | 2,926,650 |
2019-08-20 | $24.49 | $24.51 | $23.89 | $24.15 | $23.26 | 2,580,810 |
2019-08-19 | $23.60 | $24.58 | $23.50 | $24.53 | $23.62 | 2,864,110 |
2019-08-16 | $23.26 | $23.89 | $23.00 | $23.43 | $22.56 | 2,370,490 |
2019-08-15 | $23.12 | $23.38 | $22.98 | $23.30 | $22.44 | 2,014,850 |
2019-08-14 | $23.68 | $23.70 | $23.16 | $23.48 | $22.61 | 1,749,100 |
2019-08-13 | $23.59 | $23.66 | $23.06 | $23.45 | $22.58 | 1,830,250 |
2019-08-12 | $23.87 | $23.90 | $23.20 | $23.71 | $22.83 | 1,984,750 |
2019-08-09 | $23.62 | $24.37 | $23.50 | $23.71 | $22.83 | 2,683,000 |
2019-08-08 | $23.67 | $24.07 | $23.35 | $23.60 | $22.73 | 2,099,200 |
2019-08-07 | $23.10 | $23.87 | $23.10 | $23.65 | $22.78 | 2,598,790 |
2019-08-06 | $22.88 | $23.25 | $22.30 | $23.04 | $22.19 | 2,455,650 |
2019-08-05 | $23.30 | $23.78 | $22.91 | $23.05 | $22.20 | 2,387,220 |
2019-08-02 | $23.00 | $23.59 | $22.48 | $23.52 | $22.65 | 2,284,160 |
2019-08-01 | $23.40 | $23.75 | $23.10 | $23.20 | $22.34 | 1,844,590 |
2019-07-31 | $23.39 | $23.54 | $23.05 | $23.10 | $22.25 | 1,748,600 |
2019-07-30 | $23.43 | $23.89 | $23.29 | $23.39 | $22.53 | 2,883,870 |
2019-07-29 | $23.36 | $23.72 | $23.05 | $23.45 | $22.58 | 1,720,820 |
2019-07-26 | $23.10 | $23.54 | $22.97 | $23.24 | $22.38 | 1,833,510 |
2019-07-25 | $22.67 | $23.20 | $22.53 | $23.00 | $22.15 | 2,152,350 |
2019-07-24 | $22.42 | $22.83 | $22.42 | $22.78 | $21.94 | 1,666,380 |
2019-07-23 | $21.31 | $22.78 | $21.22 | $22.58 | $21.75 | 3,992,230 |
2019-07-22 | $22.00 | $22.00 | $21.29 | $21.39 | $20.60 | 1,751,010 |
2019-07-19 | $21.84 | $22.18 | $21.60 | $21.79 | $20.98 | 1,648,690 |
2019-07-18 | $21.96 | $22.25 | $21.50 | $21.97 | $21.16 | 2,576,790 |
2019-07-17 | $22.45 | $22.45 | $21.93 | $22.32 | $21.49 | 1,579,340 |
2019-07-16 | $22.81 | $22.81 | $22.20 | $22.23 | $21.41 | 1,484,260 |
2019-07-15 | $22.95 | $22.95 | $22.31 | $22.65 | $21.81 | 2,191,260 |
2019-07-12 | $22.27 | $23.00 | $22.11 | $22.79 | $21.95 | 2,751,540 |
2019-07-11 | $22.28 | $22.47 | $22.08 | $22.35 | $21.52 | 3,020,550 |
2019-07-10 | $22.30 | $22.49 | $22.05 | $22.28 | $21.46 | 2,102,490 |
2019-07-09 | $22.05 | $22.26 | $21.79 | $22.14 | $21.32 | 2,530,100 |
2019-07-08 | $23.00 | $23.02 | $21.90 | $22.06 | $21.24 | 4,072,210 |
2019-07-05 | $22.62 | $23.39 | $22.26 | $23.15 | $22.29 | 4,775,090 |
2019-07-04 | $23.39 | $23.39 | $22.08 | $22.85 | $22.01 | 5,262,220 |
2019-07-03 | $23.51 | $23.51 | $23.05 | $23.40 | $22.54 | 2,356,880 |
2019-07-02 | $23.28 | $23.60 | $22.91 | $23.48 | $22.61 | 3,365,360 |
2019-07-01 | $22.90 | $23.48 | $22.86 | $23.40 | $22.54 | 3,728,410 |
2019-06-28 | $22.25 | $23.40 | $22.05 | $22.82 | $21.98 | 4,900,960 |
2019-06-27 | $22.52 | $22.61 | $21.95 | $22.40 | $21.57 | 3,275,650 |
2019-06-26 | $22.40 | $22.68 | $21.93 | $22.46 | $21.63 | 2,675,910 |
2019-06-25 | $22.50 | $22.50 | $21.94 | $22.32 | $21.49 | 2,356,110 |
2019-06-24 | $22.69 | $22.69 | $22.00 | $22.50 | $21.67 | 2,916,720 |
2019-06-21 | $22.47 | $22.69 | $22.12 | $22.30 | $21.48 | 1,974,660 |
2019-06-20 | $21.75 | $22.62 | $21.75 | $22.35 | $21.52 | 4,265,860 |
2019-06-19 | $21.48 | $22.02 | $21.48 | $21.95 | $21.14 | 2,073,680 |
2019-06-18 | $20.84 | $21.41 | $20.65 | $21.24 | $20.45 | 1,867,560 |
2019-06-17 | $20.75 | $21.28 | $20.52 | $20.84 | $20.07 | 1,260,260 |
2019-06-14 | $21.40 | $21.48 | $20.71 | $20.78 | $20.01 | 1,262,350 |
2019-06-13 | $21.00 | $21.59 | $20.70 | $21.40 | $20.61 | 2,148,870 |
2019-06-12 | $28.80 | $28.88 | $28.11 | $28.19 | $20.47 | 1,240,060 |
2019-06-11 | $28.41 | $29.20 | $28.15 | $28.77 | $20.89 | 2,025,080 |
2019-06-10 | $27.31 | $28.45 | $26.91 | $28.17 | $20.46 | 1,884,570 |
2019-06-07 | $27.21 | $27.21 | $27.21 | $27.21 | $19.76 | 0 |
2019-06-06 | $28.01 | $28.08 | $26.80 | $27.21 | $19.76 | 1,345,910 |
2019-06-05 | $27.53 | $28.22 | $27.20 | $27.83 | $20.21 | 1,882,040 |
2019-06-04 | $27.66 | $27.66 | $26.88 | $27.11 | $19.69 | 1,777,600 |
2019-06-03 | $28.31 | $28.31 | $27.40 | $27.52 | $19.98 | 1,937,250 |
2019-05-31 | $28.48 | $28.48 | $27.92 | $28.10 | $20.41 | 1,724,880 |
2019-05-30 | $29.04 | $29.04 | $27.73 | $28.31 | $20.56 | 2,562,830 |
2019-05-29 | $28.88 | $29.39 | $28.50 | $29.04 | $21.09 | 1,854,950 |
2019-05-28 | $29.38 | $29.48 | $28.83 | $28.93 | $21.01 | 1,823,820 |
2019-05-27 | $29.63 | $30.10 | $28.36 | $29.70 | $21.57 | 3,139,920 |
2019-05-24 | $29.16 | $29.70 | $29.03 | $29.60 | $21.49 | 1,640,250 |
2019-05-23 | $29.39 | $29.60 | $28.76 | $29.37 | $21.33 | 2,079,380 |
2019-05-22 | $29.60 | $29.69 | $28.90 | $29.38 | $21.34 | 1,954,710 |
2019-05-21 | $28.14 | $29.99 | $28.14 | $29.69 | $21.56 | 4,048,080 |
2019-05-20 | $28.12 | $28.86 | $27.48 | $28.29 | $20.54 | 2,802,840 |
2019-05-17 | $28.57 | $28.68 | $27.71 | $28.49 | $20.69 | 2,707,550 |
2019-05-16 | $28.50 | $29.14 | $28.17 | $28.37 | $20.60 | 1,976,320 |
2019-05-15 | $28.50 | $29.09 | $28.21 | $28.81 | $20.92 | 2,116,460 |
2019-05-14 | $28.02 | $29.18 | $27.88 | $28.55 | $20.73 | 2,180,020 |
2019-05-13 | $27.30 | $28.81 | $27.14 | $28.55 | $20.73 | 2,404,820 |
2019-05-10 | $26.75 | $28.00 | $26.75 | $27.60 | $20.04 | 2,376,700 |
2019-05-09 | $27.25 | $27.35 | $26.27 | $26.87 | $19.51 | 2,985,400 |
2019-05-08 | $26.31 | $28.14 | $26.02 | $27.55 | $20.01 | 3,202,960 |
2019-05-07 | $25.95 | $26.79 | $25.50 | $26.74 | $19.42 | 2,521,730 |
2019-05-06 | $26.50 | $26.80 | $24.80 | $25.50 | $18.52 | 2,492,100 |
2019-05-03 | $26.90 | $26.90 | $26.90 | $26.90 | $19.53 | 0 |
2019-05-02 | $26.90 | $26.90 | $26.90 | $26.90 | $19.53 | 0 |
2019-05-01 | $26.90 | $26.90 | $26.90 | $26.90 | $19.53 | 0 |
2019-04-30 | $26.17 | $27.46 | $26.09 | $26.90 | $19.53 | 2,551,590 |
2019-04-29 | $25.40 | $27.22 | $25.30 | $26.33 | $19.12 | 2,617,320 |
2019-04-26 | $25.90 | $26.04 | $25.40 | $25.60 | $18.59 | 1,787,550 |
2019-04-25 | $25.83 | $26.72 | $25.71 | $25.83 | $18.76 | 2,232,540 |
2019-04-24 | $25.80 | $26.09 | $25.35 | $25.84 | $18.76 | 1,603,870 |
2019-04-23 | $26.88 | $26.88 | $25.56 | $25.71 | $18.67 | 1,858,400 |
2019-04-22 | $25.42 | $27.44 | $25.42 | $26.55 | $19.28 | 3,577,240 |
2019-04-19 | $26.53 | $26.53 | $25.11 | $25.42 | $18.46 | 2,794,110 |
2019-04-18 | $26.20 | $26.53 | $25.83 | $25.99 | $18.87 | 1,067,160 |
2019-04-17 | $26.47 | $26.77 | $25.92 | $26.19 | $19.02 | 2,045,350 |
2019-04-16 | $25.99 | $26.88 | $25.64 | $26.44 | $19.20 | 3,094,620 |
2019-04-15 | $26.60 | $26.95 | $25.59 | $25.87 | $18.79 | 2,791,100 |
2019-04-12 | $25.20 | $26.89 | $25.00 | $26.42 | $19.19 | 4,996,140 |
2019-04-11 | $25.46 | $25.69 | $25.03 | $25.20 | $18.30 | 1,299,750 |
2019-04-10 | $25.00 | $25.72 | $24.62 | $25.51 | $18.52 | 2,488,300 |
2019-04-09 | $24.78 | $25.09 | $24.61 | $24.94 | $18.11 | 1,424,010 |
2019-04-08 | $25.78 | $26.10 | $24.60 | $25.00 | $18.15 | 4,811,190 |
2019-04-05 | $25.71 | $25.71 | $25.71 | $25.71 | $18.67 | 0 |
2019-04-04 | $24.96 | $25.98 | $24.63 | $25.71 | $18.67 | 4,433,480 |
2019-04-03 | $24.90 | $25.36 | $24.57 | $24.96 | $18.13 | 3,540,160 |
2019-04-02 | $24.80 | $25.12 | $24.19 | $25.00 | $18.15 | 4,702,800 |
2019-04-01 | $25.00 | $25.35 | $24.31 | $24.53 | $17.81 | 4,518,060 |
2019-03-29 | $23.87 | $24.63 | $23.60 | $24.63 | $17.89 | 2,977,570 |
2019-03-28 | $23.61 | $24.07 | $23.41 | $23.68 | $17.20 | 2,336,790 |
2019-03-27 | $23.23 | $23.76 | $23.05 | $23.55 | $17.10 | 2,870,060 |
2019-03-26 | $23.86 | $23.96 | $23.12 | $23.20 | $16.85 | 1,640,520 |
2019-03-25 | $23.88 | $24.31 | $23.61 | $23.91 | $17.36 | 2,429,650 |
2019-03-22 | $23.96 | $24.48 | $23.55 | $24.45 | $17.76 | 2,703,010 |
2019-03-21 | $24.18 | $24.33 | $23.66 | $24.01 | $17.44 | 1,872,020 |
2019-03-20 | $24.48 | $24.50 | $23.84 | $24.19 | $17.57 | 2,767,490 |
2019-03-19 | $23.64 | $24.64 | $23.40 | $24.53 | $17.81 | 4,974,410 |
2019-03-18 | $22.80 | $24.18 | $22.80 | $23.67 | $17.19 | 5,072,740 |
2019-03-15 | $22.58 | $23.10 | $22.35 | $22.75 | $16.52 | 2,635,140 |
2019-03-14 | $22.65 | $22.79 | $22.13 | $22.49 | $16.33 | 3,035,500 |
2019-03-13 | $22.83 | $22.98 | $22.51 | $22.75 | $16.52 | 2,646,190 |
2019-03-12 | $23.04 | $23.60 | $22.45 | $22.99 | $16.69 | 6,015,040 |
2019-03-11 | $22.99 | $23.33 | $22.35 | $23.30 | $16.92 | 3,052,590 |
2019-03-08 | $23.50 | $23.50 | $22.31 | $23.00 | $16.70 | 3,190,800 |
2019-03-07 | $23.99 | $24.48 | $23.50 | $23.80 | $17.28 | 3,235,740 |
2019-03-06 | $23.80 | $23.92 | $23.46 | $23.85 | $17.32 | 2,915,900 |
2019-03-05 | $23.38 | $24.24 | $23.31 | $23.75 | $17.25 | 4,591,400 |
2019-03-04 | $23.20 | $23.73 | $23.01 | $23.42 | $17.01 | 3,978,610 |
2019-03-01 | $23.20 | $23.39 | $22.80 | $23.00 | $16.70 | 2,254,220 |
2019-02-28 | $23.23 | $23.25 | $22.51 | $23.24 | $16.88 | 2,762,000 |
2019-02-27 | $23.40 | $23.65 | $22.88 | $23.12 | $16.79 | 2,297,150 |
2019-02-26 | $23.41 | $23.78 | $23.08 | $23.72 | $17.22 | 3,749,000 |
2019-02-25 | $23.01 | $23.92 | $22.72 | $23.80 | $17.28 | 5,025,820 |
2019-02-22 | $22.66 | $23.01 | $22.40 | $23.00 | $16.70 | 1,541,930 |
2019-02-21 | $23.24 | $23.24 | $22.62 | $22.74 | $16.51 | 1,347,250 |
2019-02-20 | $23.03 | $23.25 | $22.70 | $23.10 | $16.77 | 1,690,970 |
2019-02-19 | $23.30 | $24.20 | $22.84 | $23.30 | $16.92 | 3,673,100 |
2019-02-18 | $22.64 | $23.89 | $22.64 | $23.70 | $17.21 | 3,052,240 |
2019-02-15 | $22.72 | $23.00 | $22.53 | $22.61 | $16.42 | 2,278,750 |
2019-02-14 | $22.54 | $22.97 | $22.42 | $22.70 | $16.48 | 2,714,880 |
2019-02-13 | $21.89 | $22.63 | $21.67 | $22.25 | $16.16 | 3,082,420 |
2019-02-12 | $21.65 | $21.89 | $21.37 | $21.80 | $15.83 | 1,897,420 |
2019-02-11 | $21.20 | $21.66 | $21.20 | $21.66 | $15.73 | 1,862,110 |
2019-02-08 | $21.22 | $21.22 | $21.22 | $21.22 | $15.41 | 0 |
2019-02-07 | $21.22 | $21.22 | $21.22 | $21.22 | $15.41 | 0 |
2019-02-06 | $21.22 | $21.22 | $21.22 | $21.22 | $15.41 | 0 |
2019-02-05 | $21.22 | $21.22 | $21.22 | $21.22 | $15.41 | 0 |
2019-02-04 | $21.22 | $21.22 | $21.22 | $21.22 | $15.41 | 0 |
2019-02-01 | $21.15 | $21.60 | $20.75 | $21.22 | $15.41 | 1,177,740 |
2019-01-31 | $20.95 | $21.38 | $20.81 | $21.09 | $15.32 | 1,087,010 |
2019-01-30 | $21.25 | $21.38 | $20.52 | $20.93 | $15.20 | 1,345,400 |
2019-01-29 | $21.45 | $21.74 | $21.24 | $21.40 | $15.54 | 1,561,370 |
2019-01-28 | $21.48 | $21.85 | $21.30 | $21.46 | $15.58 | 1,855,800 |
2019-01-25 | $21.43 | $21.63 | $21.35 | $21.58 | $15.67 | 1,620,230 |
2019-01-24 | $21.35 | $21.58 | $21.16 | $21.40 | $15.54 | 2,355,980 |
2019-01-23 | $21.08 | $21.27 | $20.92 | $21.18 | $15.38 | 1,328,010 |
2019-01-22 | $21.29 | $21.48 | $20.91 | $21.03 | $15.27 | 1,255,100 |
2019-01-21 | $21.07 | $21.47 | $20.93 | $21.29 | $15.46 | 2,289,000 |
2019-01-18 | $20.68 | $21.11 | $20.61 | $20.93 | $15.20 | 1,559,240 |
2019-01-17 | $21.01 | $21.01 | $20.67 | $20.67 | $15.01 | 926,050 |
2019-01-16 | $20.89 | $21.15 | $20.72 | $21.01 | $15.26 | 1,102,210 |
2019-01-15 | $20.74 | $20.92 | $20.45 | $20.89 | $15.17 | 837,720 |
2019-01-14 | $20.77 | $20.80 | $20.45 | $20.61 | $14.97 | 787,420 |
2019-01-11 | $20.90 | $20.93 | $20.37 | $20.73 | $15.05 | 1,465,220 |
2019-01-10 | $20.80 | $21.05 | $20.70 | $20.81 | $15.11 | 916,570 |
2019-01-09 | $20.75 | $21.15 | $20.58 | $20.80 | $15.10 | 1,545,200 |
2019-01-08 | $20.64 | $20.80 | $20.43 | $20.67 | $15.01 | 2,102,100 |
2019-01-07 | $20.35 | $20.75 | $20.23 | $20.67 | $15.01 | 2,517,980 |
2019-01-04 | $20.00 | $20.53 | $19.82 | $20.32 | $14.76 | 1,614,940 |
2019-01-03 | $20.08 | $20.16 | $19.81 | $20.06 | $14.57 | 1,369,610 |
2019-01-02 | $20.11 | $20.27 | $20.00 | $20.12 | $14.61 | 874,660 |
2019-01-01 | $20.09 | $20.09 | $20.09 | $20.09 | $14.59 | 0 |
2018-12-31 | $20.09 | $20.09 | $20.09 | $20.09 | $14.59 | 0 |
2018-12-28 | $20.15 | $20.39 | $20.06 | $20.09 | $14.59 | 955,020 |
2018-12-27 | $20.66 | $20.82 | $20.00 | $20.02 | $14.54 | 1,305,280 |
2018-12-26 | $20.46 | $20.70 | $20.26 | $20.38 | $14.80 | 1,064,720 |
2018-12-25 | $20.13 | $20.40 | $19.80 | $20.33 | $14.76 | 1,506,800 |
2018-12-24 | $20.37 | $20.44 | $20.00 | $20.16 | $14.64 | 1,748,700 |
2018-12-21 | $20.37 | $20.47 | $20.25 | $20.32 | $14.76 | 616,930 |
2018-12-20 | $20.20 | $20.50 | $20.15 | $20.49 | $14.88 | 923,500 |
2018-12-19 | $20.54 | $20.65 | $20.14 | $20.26 | $14.71 | 1,069,150 |
2018-12-18 | $20.55 | $20.67 | $20.15 | $20.50 | $14.89 | 1,009,060 |
2018-12-17 | $20.76 | $20.87 | $20.32 | $20.67 | $15.01 | 979,240 |
2018-12-14 | $21.16 | $21.35 | $20.81 | $20.90 | $15.18 | 1,180,460 |
2018-12-13 | $20.85 | $21.34 | $20.85 | $21.24 | $15.42 | 1,199,470 |
2018-12-12 | $20.75 | $21.07 | $20.72 | $20.95 | $15.21 | 1,070,160 |
2018-12-11 | $20.63 | $20.99 | $20.51 | $20.75 | $15.07 | 1,613,220 |
2018-12-10 | $21.40 | $21.50 | $20.51 | $20.60 | $14.96 | 2,394,150 |
2018-12-07 | $21.37 | $21.60 | $21.29 | $21.51 | $15.62 | 1,399,320 |
2018-12-06 | $21.30 | $21.65 | $21.28 | $21.47 | $15.59 | 1,274,300 |
2018-12-05 | $21.50 | $21.80 | $21.22 | $21.45 | $15.58 | 1,426,480 |
2018-12-04 | $21.82 | $21.90 | $21.64 | $21.80 | $15.83 | 810,970 |
2018-12-03 | $21.94 | $22.21 | $21.62 | $21.86 | $15.87 | 2,163,430 |
2018-11-30 | $21.24 | $21.48 | $21.15 | $21.43 | $15.56 | 942,160 |
2018-11-29 | $21.80 | $22.15 | $21.11 | $21.36 | $15.51 | 982,370 |
2018-11-28 | $21.81 | $21.90 | $21.20 | $21.76 | $15.80 | 1,440,210 |
2018-11-27 | $21.36 | $21.96 | $21.36 | $21.80 | $15.83 | 1,002,950 |
2018-11-26 | $22.00 | $22.00 | $21.35 | $21.50 | $15.61 | 1,320,410 |
2018-11-23 | $22.66 | $22.97 | $21.70 | $21.72 | $15.77 | 1,709,100 |
2018-11-22 | $22.47 | $22.85 | $22.38 | $22.65 | $16.45 | 1,453,330 |
2018-11-21 | $22.33 | $22.70 | $22.11 | $22.37 | $16.24 | 1,814,420 |
2018-11-20 | $23.12 | $23.27 | $22.47 | $22.58 | $16.40 | 1,676,670 |
2018-11-19 | $22.92 | $23.45 | $22.85 | $23.31 | $16.93 | 2,395,500 |
2018-11-16 | $22.95 | $23.25 | $22.52 | $22.99 | $16.69 | 2,679,290 |
2018-11-15 | $22.00 | $23.27 | $22.00 | $22.92 | $16.64 | 3,491,180 |
2018-11-14 | $22.04 | $22.41 | $21.88 | $22.00 | $15.98 | 1,315,550 |
2018-11-13 | $21.96 | $22.26 | $21.76 | $22.00 | $15.98 | 1,519,700 |
2018-11-12 | $21.85 | $22.15 | $21.61 | $22.10 | $16.05 | 1,128,680 |
2018-11-09 | $21.50 | $21.95 | $21.32 | $21.78 | $15.82 | 1,444,070 |
2018-11-08 | $21.96 | $21.98 | $21.37 | $21.52 | $15.63 | 1,607,390 |
2018-11-07 | $22.03 | $22.30 | $21.61 | $21.82 | $15.85 | 2,157,230 |
2018-11-06 | $22.22 | $22.22 | $21.70 | $22.02 | $15.99 | 2,190,110 |
2018-11-05 | $22.35 | $22.46 | $21.77 | $22.16 | $16.09 | 2,051,390 |
2018-11-02 | $21.35 | $22.49 | $21.35 | $22.36 | $16.24 | 3,059,900 |
2018-11-01 | $21.19 | $21.49 | $20.89 | $21.09 | $15.32 | 1,905,830 |
2018-10-31 | $21.48 | $21.76 | $21.06 | $21.19 | $15.39 | 1,049,060 |
2018-10-30 | $20.92 | $21.53 | $20.81 | $21.28 | $15.45 | 1,058,980 |
2018-10-29 | $21.55 | $21.90 | $20.50 | $21.01 | $15.26 | 1,521,370 |
2018-10-26 | $21.50 | $22.07 | $21.39 | $21.47 | $15.59 | 1,785,560 |
2018-10-25 | $20.08 | $21.64 | $20.08 | $21.45 | $15.58 | 1,258,790 |
2018-10-24 | $21.83 | $22.09 | $21.41 | $21.50 | $15.61 | 1,614,450 |
2018-10-23 | $22.33 | $22.66 | $21.44 | $21.72 | $15.77 | 2,303,200 |
2018-10-22 | $22.06 | $22.55 | $21.64 | $22.33 | $16.22 | 3,767,910 |
2018-10-19 | $20.41 | $21.50 | $20.41 | $21.32 | $15.48 | 1,281,020 |
2018-10-18 | $21.32 | $21.33 | $20.53 | $20.67 | $15.01 | 1,165,230 |
2018-10-17 | $21.44 | $21.90 | $20.70 | $21.24 | $15.42 | 1,453,860 |
2018-10-16 | $21.71 | $22.44 | $21.02 | $21.30 | $15.47 | 1,706,190 |
2018-10-15 | $21.60 | $22.49 | $21.26 | $21.90 | $15.90 | 1,985,970 |
2018-10-12 | $21.18 | $21.50 | $19.94 | $21.36 | $15.51 | 2,019,640 |
2018-10-11 | $21.36 | $21.77 | $20.50 | $21.01 | $15.26 | 1,701,190 |
2018-10-10 | $22.27 | $22.72 | $21.73 | $21.87 | $15.88 | 1,215,080 |
2018-10-09 | $21.71 | $22.45 | $21.71 | $22.30 | $16.19 | 1,407,280 |
2018-10-08 | $21.56 | $22.16 | $21.37 | $21.68 | $15.74 | 2,058,430 |
2018-10-05 | $22.25 | $22.25 | $22.25 | $22.25 | $16.16 | 0 |
2018-10-04 | $22.25 | $22.25 | $22.25 | $22.25 | $16.16 | 0 |
2018-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $16.16 | 0 |
2018-10-02 | $22.25 | $22.25 | $22.25 | $22.25 | $16.16 | 0 |
2018-10-01 | $22.25 | $22.25 | $22.25 | $22.25 | $16.16 | 0 |
2018-09-28 | $22.39 | $22.57 | $21.45 | $22.25 | $16.16 | 1,929,830 |
2018-09-27 | $21.63 | $22.28 | $21.63 | $22.12 | $16.06 | 2,007,720 |
2018-09-26 | $21.32 | $21.81 | $21.20 | $21.65 | $15.72 | 1,942,940 |
2018-09-25 | $21.21 | $21.69 | $21.00 | $21.21 | $15.40 | 1,110,160 |
2018-09-24 | $21.58 | $21.58 | $21.58 | $21.58 | $15.67 | 0 |
2018-09-21 | $21.13 | $22.03 | $21.13 | $21.58 | $15.67 | 1,682,300 |
2018-09-20 | $20.88 | $21.47 | $20.88 | $21.10 | $15.32 | 706,360 |
2018-09-19 | $20.70 | $21.36 | $20.70 | $21.18 | $15.38 | 1,132,330 |
2018-09-18 | $19.90 | $21.38 | $19.69 | $20.95 | $15.21 | 1,692,770 |
2018-09-17 | $20.04 | $20.19 | $19.79 | $19.90 | $14.45 | 738,890 |
2018-09-14 | $20.56 | $20.65 | $19.95 | $20.05 | $14.56 | 2,287,910 |
2018-09-13 | $20.40 | $20.91 | $20.33 | $20.48 | $14.87 | 1,741,960 |
2018-09-12 | $20.56 | $20.83 | $20.30 | $20.36 | $14.79 | 1,427,130 |
2018-09-11 | $21.34 | $21.50 | $20.48 | $20.88 | $15.16 | 3,367,570 |
2018-09-10 | $22.21 | $22.21 | $21.52 | $21.56 | $15.66 | 1,130,690 |
2018-09-07 | $21.88 | $22.28 | $21.66 | $22.22 | $16.14 | 1,054,120 |
2018-09-06 | $21.41 | $22.08 | $21.35 | $21.80 | $15.83 | 1,242,710 |
2018-09-05 | $22.38 | $22.54 | $21.40 | $21.64 | $15.71 | 1,826,070 |
2018-09-04 | $21.86 | $22.70 | $21.86 | $22.38 | $16.25 | 1,270,420 |
2018-09-03 | $22.12 | $22.28 | $21.56 | $22.09 | $16.04 | 875,150 |
2018-08-31 | $22.25 | $22.52 | $21.56 | $21.92 | $15.92 | 1,034,340 |
2018-08-30 | $22.31 | $22.74 | $22.22 | $22.25 | $16.16 | 1,205,600 |
2018-08-29 | $22.60 | $22.67 | $22.05 | $22.31 | $16.20 | 759,270 |
2018-08-28 | $22.56 | $22.74 | $22.23 | $22.63 | $16.43 | 1,129,590 |
2018-08-27 | $21.70 | $22.61 | $21.52 | $22.55 | $16.38 | 2,613,290 |
2018-08-24 | $21.58 | $22.28 | $21.58 | $21.77 | $15.81 | 1,078,710 |
2018-08-23 | $21.70 | $21.80 | $21.44 | $21.58 | $15.67 | 506,730 |
2018-08-22 | $21.38 | $21.87 | $21.38 | $21.70 | $15.76 | 824,070 |
2018-08-21 | $21.18 | $21.72 | $20.60 | $21.67 | $15.74 | 1,847,620 |
2018-08-20 | $20.95 | $21.20 | $20.57 | $20.91 | $15.18 | 1,419,810 |
2018-08-17 | $21.10 | $21.66 | $20.88 | $20.95 | $15.21 | 1,832,660 |
2018-08-16 | $21.34 | $21.39 | $20.82 | $20.89 | $15.17 | 1,972,160 |
2018-08-15 | $22.50 | $22.68 | $20.87 | $21.63 | $15.71 | 4,105,740 |
2018-08-14 | $21.26 | $21.66 | $21.01 | $21.60 | $15.69 | 1,166,800 |
2018-08-13 | $20.89 | $21.38 | $20.62 | $21.31 | $15.47 | 1,298,090 |
2018-08-10 | $20.69 | $21.05 | $20.56 | $20.96 | $15.22 | 1,345,560 |
2018-08-09 | $20.05 | $20.80 | $19.95 | $20.69 | $15.02 | 1,905,620 |
2018-08-08 | $20.58 | $20.65 | $19.89 | $20.05 | $14.56 | 2,456,830 |
2018-08-07 | $20.03 | $20.77 | $20.01 | $20.61 | $14.97 | 2,414,830 |
2018-08-06 | $21.34 | $21.42 | $19.66 | $20.03 | $14.55 | 3,417,970 |
2018-08-03 | $21.90 | $22.00 | $20.36 | $21.06 | $15.29 | 4,132,810 |
2018-08-02 | $21.20 | $21.96 | $21.00 | $21.94 | $15.93 | 4,936,350 |
2018-08-01 | $23.12 | $23.53 | $20.93 | $21.64 | $15.71 | 8,432,840 |
2018-07-31 | $23.80 | $23.80 | $23.11 | $23.26 | $16.89 | 2,006,090 |
2018-07-30 | $23.68 | $24.00 | $23.26 | $23.67 | $17.19 | 3,576,100 |
2018-07-27 | $22.54 | $23.74 | $22.22 | $23.67 | $17.19 | 3,806,790 |
2018-07-26 | $23.50 | $23.50 | $22.62 | $22.89 | $16.62 | 2,972,400 |
2018-07-25 | $22.49 | $23.48 | $22.22 | $23.46 | $17.04 | 4,942,710 |
2018-07-24 | $22.18 | $22.40 | $21.90 | $22.38 | $16.25 | 3,451,030 |
2018-07-23 | $22.18 | $22.60 | $21.60 | $22.01 | $15.98 | 3,897,360 |
2018-07-20 | $22.80 | $22.90 | $21.95 | $22.34 | $16.22 | 3,581,010 |
2018-07-19 | $22.80 | $23.23 | $22.20 | $22.94 | $16.66 | 2,921,110 |
2018-07-18 | $23.65 | $23.95 | $22.60 | $22.74 | $16.51 | 3,785,240 |
2018-07-17 | $23.61 | $23.91 | $23.14 | $23.65 | $17.17 | 1,550,180 |
2018-07-16 | $23.93 | $24.04 | $23.31 | $23.82 | $17.30 | 2,434,170 |
2018-07-13 | $23.99 | $24.17 | $23.67 | $23.87 | $17.33 | 2,755,610 |
2018-07-12 | $24.05 | $24.50 | $23.66 | $24.07 | $17.48 | 4,228,880 |
2018-07-11 | $23.48 | $24.08 | $23.21 | $23.90 | $17.36 | 4,935,380 |
2018-07-10 | $22.97 | $23.98 | $22.81 | $23.89 | $17.35 | 4,447,800 |
2018-07-09 | $22.09 | $23.11 | $21.51 | $23.01 | $16.71 | 3,041,230 |
2018-07-06 | $21.52 | $22.18 | $21.03 | $21.89 | $15.90 | 3,310,580 |
2018-07-05 | $23.00 | $23.00 | $20.72 | $22.05 | $16.01 | 4,508,130 |
2018-07-04 | $22.78 | $23.29 | $22.68 | $22.89 | $16.62 | 3,417,430 |
2018-07-03 | $22.07 | $22.98 | $21.89 | $22.88 | $16.61 | 3,982,670 |
2018-07-02 | $22.22 | $22.54 | $21.88 | $22.11 | $16.06 | 3,301,060 |
2018-06-29 | $21.40 | $22.28 | $21.40 | $21.99 | $15.97 | 5,976,860 |
2018-06-28 | $21.20 | $22.15 | $21.20 | $21.50 | $15.61 | 2,731,470 |
2018-06-27 | $22.38 | $22.58 | $21.35 | $21.39 | $15.53 | 2,253,280 |
2018-06-26 | $22.11 | $23.05 | $21.85 | $22.16 | $16.09 | 4,182,040 |
2018-06-25 | $22.40 | $22.62 | $21.97 | $22.31 | $16.20 | 2,226,430 |
2018-06-22 | $21.10 | $22.63 | $21.07 | $22.42 | $16.28 | 3,784,130 |
2018-06-21 | $21.38 | $22.19 | $21.15 | $21.48 | $15.60 | 2,786,770 |
2018-06-20 | $20.73 | $21.67 | $20.73 | $21.51 | $15.62 | 2,225,810 |
2018-06-19 | $21.49 | $21.63 | $20.51 | $20.98 | $15.24 | 3,098,490 |
2018-06-18 | $21.66 | $21.66 | $21.66 | $21.66 | $15.73 | 0 |
2018-06-15 | $22.22 | $22.47 | $21.41 | $21.66 | $15.73 | 3,299,140 |
2018-06-14 | $22.57 | $22.83 | $22.00 | $22.21 | $16.13 | 2,772,930 |
2018-06-13 | $22.97 | $23.28 | $22.36 | $22.57 | $16.39 | 2,957,900 |
2018-06-12 | $23.11 | $23.40 | $22.37 | $22.88 | $16.61 | 5,448,480 |
2018-06-11 | $23.32 | $23.69 | $22.75 | $23.06 | $16.75 | 2,799,630 |
2018-06-08 | $24.11 | $24.39 | $23.05 | $23.29 | $16.91 | 4,255,520 |
2018-06-07 | $24.53 | $24.75 | $24.05 | $24.29 | $17.64 | 2,095,160 |
2018-06-06 | $24.55 | $24.84 | $23.88 | $24.47 | $17.77 | 3,996,020 |
2018-06-05 | $24.40 | $24.88 | $24.15 | $24.83 | $18.03 | 2,693,820 |
2018-06-04 | $25.16 | $25.55 | $24.08 | $24.34 | $17.68 | 4,335,480 |
2018-06-01 | $24.99 | $26.40 | $24.99 | $25.17 | $18.28 | 6,555,230 |
2018-05-31 | $24.15 | $25.79 | $23.65 | $25.27 | $18.35 | 7,297,320 |
2018-05-30 | $24.19 | $24.36 | $23.67 | $24.00 | $17.43 | 3,444,620 |
2018-05-29 | $24.81 | $25.00 | $24.28 | $24.38 | $17.70 | 5,275,600 |
2018-05-28 | $23.34 | $25.02 | $23.10 | $24.98 | $18.14 | 7,752,500 |
2018-05-25 | $23.17 | $23.95 | $23.17 | $23.22 | $16.86 | 2,968,150 |
2018-05-24 | $23.30 | $23.94 | $23.06 | $23.51 | $17.07 | 3,052,960 |
2018-05-23 | $23.98 | $24.21 | $23.40 | $23.69 | $16.92 | 2,416,960 |
2018-05-22 | $23.80 | $24.19 | $23.70 | $24.04 | $17.17 | 3,484,550 |
2018-05-21 | $23.88 | $24.47 | $23.42 | $23.70 | $16.92 | 3,452,300 |
2018-05-18 | $23.54 | $23.99 | $23.26 | $23.88 | $17.05 | 3,484,460 |
2018-05-17 | $23.65 | $24.02 | $23.34 | $23.74 | $16.95 | 4,068,780 |
2018-05-16 | $23.20 | $24.30 | $23.00 | $23.68 | $16.91 | 7,030,840 |
2018-05-15 | $23.58 | $23.58 | $23.00 | $23.38 | $16.69 | 5,225,160 |
2018-05-14 | $22.96 | $23.70 | $22.82 | $23.55 | $16.82 | 8,904,840 |
2018-05-11 | $21.75 | $23.50 | $21.65 | $23.23 | $16.59 | 11,304,830 |
2018-05-10 | $21.99 | $22.10 | $21.20 | $21.48 | $15.34 | 3,501,210 |
2018-05-09 | $21.97 | $22.15 | $21.72 | $22.01 | $15.72 | 1,964,190 |
2018-05-08 | $21.90 | $22.25 | $21.80 | $21.95 | $15.67 | 2,359,450 |
2018-05-07 | $21.45 | $22.19 | $21.10 | $22.01 | $15.72 | 4,730,700 |
2018-05-04 | $21.37 | $21.48 | $21.14 | $21.32 | $15.22 | 1,732,070 |
2018-05-03 | $20.60 | $21.46 | $20.60 | $21.37 | $15.26 | 3,487,910 |
2018-05-02 | $20.50 | $20.86 | $20.21 | $20.84 | $14.88 | 1,767,220 |
2018-05-01 | $20.41 | $20.41 | $20.41 | $20.41 | $14.57 | 0 |
2018-04-30 | $20.41 | $20.41 | $20.41 | $20.41 | $14.57 | 0 |
2018-04-27 | $20.45 | $20.48 | $20.10 | $20.41 | $14.57 | 1,749,380 |
2018-04-26 | $20.78 | $21.15 | $20.00 | $20.01 | $14.29 | 2,764,530 |
2018-04-25 | $20.42 | $20.77 | $20.25 | $20.54 | $14.67 | 1,827,330 |
2018-04-24 | $20.00 | $20.51 | $19.99 | $20.44 | $14.59 | 1,282,980 |
2018-04-23 | $20.35 | $20.44 | $19.31 | $20.12 | $14.37 | 2,030,860 |
2018-04-20 | $21.04 | $21.04 | $20.36 | $20.49 | $14.63 | 1,665,500 |
2018-04-19 | $20.60 | $21.21 | $20.44 | $21.04 | $15.02 | 2,086,220 |
2018-04-18 | $20.65 | $20.93 | $20.20 | $20.71 | $14.79 | 1,904,510 |
2018-04-17 | $21.78 | $21.99 | $20.60 | $20.71 | $14.79 | 4,399,720 |
2018-04-16 | $21.92 | $21.98 | $21.31 | $21.67 | $15.47 | 2,831,990 |
2018-04-13 | $21.90 | $22.20 | $21.60 | $21.92 | $15.65 | 3,306,790 |
2018-04-12 | $21.58 | $22.30 | $21.37 | $22.02 | $15.72 | 5,313,710 |
2018-04-11 | $20.99 | $21.65 | $20.83 | $21.57 | $15.40 | 4,248,510 |
2018-04-10 | $20.99 | $21.18 | $20.60 | $20.90 | $14.92 | 1,610,860 |
2018-04-09 | $20.72 | $21.08 | $20.51 | $20.93 | $14.94 | 1,473,870 |
2018-04-06 | $20.96 | $20.96 | $20.96 | $20.96 | $14.97 | 0 |
2018-04-05 | $20.96 | $20.96 | $20.96 | $20.96 | $14.97 | 0 |
2018-04-04 | $20.60 | $21.37 | $20.55 | $20.96 | $14.97 | 3,236,700 |
2018-04-03 | $20.11 | $20.70 | $20.00 | $20.59 | $14.70 | 3,223,960 |
2018-04-02 | $20.68 | $20.82 | $20.20 | $20.35 | $14.53 | 4,364,110 |
2018-03-30 | $21.23 | $21.39 | $20.50 | $20.80 | $14.85 | 3,425,390 |
2018-03-29 | $21.20 | $21.57 | $20.88 | $21.09 | $15.06 | 2,602,530 |
2018-03-28 | $21.33 | $21.58 | $20.98 | $21.24 | $15.17 | 3,536,450 |
2018-03-27 | $21.63 | $21.76 | $21.31 | $21.58 | $15.41 | 3,207,030 |
2018-03-26 | $20.70 | $21.48 | $20.42 | $21.39 | $15.27 | 2,923,600 |
2018-03-23 | $21.11 | $21.48 | $20.35 | $21.10 | $15.07 | 3,433,030 |
2018-03-22 | $21.14 | $21.82 | $20.95 | $21.76 | $15.54 | 2,592,290 |
2018-03-21 | $21.06 | $21.77 | $21.00 | $21.12 | $15.08 | 2,017,020 |
2018-03-20 | $21.00 | $21.48 | $20.95 | $21.29 | $15.20 | 1,716,840 |
2018-03-19 | $20.10 | $21.55 | $20.10 | $21.31 | $15.22 | 2,872,730 |
2018-03-16 | $22.78 | $23.00 | $21.02 | $21.24 | $15.17 | 5,405,940 |
2018-03-15 | $22.08 | $22.39 | $21.82 | $22.38 | $15.98 | 2,665,640 |
2018-03-14 | $21.93 | $22.37 | $21.75 | $22.12 | $15.79 | 2,226,390 |
2018-03-13 | $22.08 | $22.50 | $21.91 | $22.07 | $15.76 | 2,478,800 |
2018-03-12 | $22.18 | $22.59 | $22.00 | $22.07 | $15.76 | 4,740,320 |
2018-03-09 | $22.53 | $22.79 | $22.15 | $22.32 | $15.94 | 4,408,960 |
2018-03-08 | $21.58 | $22.48 | $21.45 | $22.33 | $15.94 | 6,123,470 |
2018-03-07 | $21.72 | $21.97 | $21.35 | $21.59 | $15.42 | 6,709,590 |
2018-03-06 | $21.10 | $22.13 | $21.02 | $22.02 | $15.72 | 9,270,750 |
2018-03-05 | $19.95 | $21.63 | $19.95 | $21.60 | $15.42 | 11,664,340 |
2018-03-02 | $19.76 | $19.90 | $19.54 | $19.66 | $14.04 | 2,067,010 |
2018-03-01 | $20.25 | $20.25 | $19.70 | $19.91 | $14.22 | 2,126,560 |
2018-02-28 | $19.52 | $19.93 | $19.48 | $19.89 | $14.20 | 3,225,070 |
2018-02-27 | $20.30 | $20.35 | $19.50 | $19.89 | $14.20 | 3,046,750 |
2018-02-26 | $20.49 | $20.95 | $20.22 | $20.30 | $14.49 | 3,090,510 |
2018-02-23 | $20.40 | $20.49 | $19.85 | $20.29 | $14.49 | 2,044,670 |
2018-02-22 | $19.80 | $20.65 | $19.80 | $20.43 | $14.59 | 2,416,960 |
2018-02-21 | $19.70 | $19.70 | $19.70 | $19.70 | $14.07 | 0 |
2018-02-20 | $19.70 | $19.70 | $19.70 | $19.70 | $14.07 | 0 |
2018-02-19 | $19.70 | $19.70 | $19.70 | $19.70 | $14.07 | 0 |
2018-02-16 | $19.70 | $19.70 | $19.70 | $19.70 | $14.07 | 0 |
2018-02-15 | $19.70 | $19.70 | $19.70 | $19.70 | $14.07 | 0 |
2018-02-14 | $19.41 | $19.79 | $19.40 | $19.70 | $14.07 | 760,080 |
2018-02-13 | $19.60 | $20.00 | $19.49 | $19.62 | $14.01 | 1,726,400 |
2018-02-12 | $19.35 | $19.79 | $19.05 | $19.70 | $14.07 | 2,871,060 |
2018-02-09 | $19.22 | $19.48 | $18.75 | $18.82 | $13.44 | 4,902,120 |
2018-02-08 | $19.71 | $19.89 | $19.00 | $19.77 | $14.12 | 3,784,060 |
2018-02-07 | $20.10 | $20.49 | $18.70 | $19.72 | $14.08 | 5,776,430 |
2018-02-06 | $20.40 | $20.70 | $19.90 | $19.98 | $14.27 | 3,839,260 |
2018-02-05 | $19.97 | $20.90 | $19.93 | $20.73 | $14.80 | 3,663,000 |
2018-02-02 | $20.67 | $20.99 | $19.91 | $20.30 | $14.49 | 5,577,090 |
2018-02-01 | $21.94 | $22.17 | $19.77 | $20.66 | $14.75 | 6,579,880 |
2018-01-31 | $21.87 | $22.35 | $21.61 | $21.97 | $15.69 | 3,787,360 |
2018-01-30 | $21.30 | $22.36 | $21.30 | $22.08 | $15.77 | 4,200,240 |
2018-01-29 | $21.63 | $22.48 | $21.20 | $21.48 | $15.34 | 4,188,470 |
2018-01-26 | $21.50 | $22.20 | $21.36 | $21.84 | $15.59 | 3,822,870 |
2018-01-25 | $22.47 | $22.79 | $21.58 | $21.64 | $15.45 | 4,864,390 |
2018-01-24 | $22.65 | $23.34 | $22.01 | $22.32 | $15.94 | 5,954,610 |
2018-01-23 | $21.71 | $22.58 | $21.56 | $22.26 | $15.89 | 6,059,540 |
2018-01-22 | $20.78 | $21.86 | $20.51 | $21.83 | $15.59 | 5,913,270 |
2018-01-19 | $20.73 | $21.29 | $20.67 | $20.77 | $14.83 | 2,786,600 |
2018-01-18 | $21.79 | $21.80 | $20.49 | $21.13 | $15.09 | 4,926,410 |
2018-01-17 | $20.91 | $21.65 | $20.69 | $21.46 | $15.32 | 3,217,770 |
2018-01-16 | $20.50 | $21.14 | $20.10 | $20.97 | $14.97 | 4,015,660 |
2018-01-15 | $21.33 | $21.50 | $20.50 | $20.60 | $14.71 | 3,107,730 |
2018-01-12 | $21.66 | $21.76 | $21.14 | $21.33 | $15.23 | 3,532,080 |
2018-01-11 | $21.66 | $22.20 | $21.51 | $21.74 | $15.52 | 3,396,720 |
2018-01-10 | $21.50 | $22.21 | $21.26 | $21.89 | $15.63 | 5,504,190 |
2018-01-09 | $21.22 | $22.00 | $21.14 | $21.52 | $15.37 | 6,353,470 |
2018-01-08 | $21.00 | $21.45 | $20.66 | $21.27 | $15.19 | 5,800,070 |
2018-01-05 | $20.92 | $21.66 | $20.70 | $20.99 | $14.99 | 3,888,880 |
2018-01-04 | $20.43 | $21.79 | $20.15 | $21.08 | $15.05 | 7,628,080 |
2018-01-03 | $19.84 | $20.50 | $19.70 | $20.36 | $14.54 | 4,237,260 |
2018-01-02 | $20.03 | $20.25 | $19.48 | $19.84 | $14.17 | 3,750,300 |
2018-01-01 | $20.02 | $20.02 | $20.02 | $20.02 | $14.29 | 0 |
2017-12-29 | $20.45 | $20.67 | $18.41 | $20.02 | $14.29 | 3,539,170 |
2017-12-28 | $20.41 | $20.73 | $20.02 | $20.46 | $14.61 | 3,819,370 |
2017-12-27 | $20.72 | $20.84 | $20.21 | $20.38 | $14.55 | 3,636,080 |
2017-12-26 | $20.14 | $20.90 | $19.86 | $20.84 | $14.88 | 6,096,270 |
2017-12-25 | $20.39 | $20.85 | $20.04 | $20.11 | $14.36 | 5,035,280 |
2017-12-22 | $21.38 | $21.38 | $20.33 | $20.44 | $14.59 | 5,897,790 |
2017-12-21 | $21.00 | $21.40 | $20.41 | $20.96 | $14.97 | 6,859,380 |
2017-12-20 | $20.42 | $21.75 | $20.42 | $21.11 | $15.07 | 10,617,210 |
2017-12-19 | $20.17 | $20.86 | $19.80 | $20.54 | $14.67 | 8,878,460 |
2017-12-18 | $21.20 | $21.53 | $19.73 | $19.81 | $14.14 | 11,982,820 |
2017-12-15 | $20.95 | $22.22 | $20.70 | $21.15 | $15.10 | 15,205,050 |
2017-12-14 | $19.78 | $21.48 | $19.77 | $21.02 | $15.01 | 13,779,640 |
2017-12-13 | $19.19 | $19.73 | $18.96 | $19.61 | $14.00 | 5,958,150 |
2017-12-12 | $19.42 | $19.53 | $19.16 | $19.19 | $13.70 | 6,008,570 |
2017-12-11 | $18.39 | $19.72 | $18.31 | $19.54 | $13.95 | 12,013,400 |
2017-12-08 | $18.26 | $19.36 | $17.92 | $18.89 | $13.49 | 11,910,380 |
2017-12-07 | $18.89 | $18.89 | $18.41 | $18.63 | $13.30 | 4,608,470 |
2017-12-06 | $18.23 | $18.96 | $18.20 | $18.89 | $13.49 | 7,739,150 |
2017-12-05 | $17.99 | $18.47 | $17.90 | $18.29 | $13.06 | 5,192,800 |
2017-12-04 | $17.90 | $18.41 | $17.78 | $18.16 | $12.97 | 3,399,400 |
2017-12-01 | $17.49 | $18.00 | $17.48 | $17.90 | $12.78 | 2,799,310 |
2017-11-30 | $17.36 | $17.59 | $17.20 | $17.54 | $12.52 | 1,434,590 |
2017-11-29 | $17.59 | $17.68 | $17.30 | $17.39 | $12.42 | 1,436,810 |
2017-11-28 | $17.49 | $17.66 | $17.21 | $17.63 | $12.59 | 1,740,340 |
2017-11-27 | $17.01 | $17.70 | $17.00 | $17.50 | $12.50 | 3,519,220 |
2017-11-24 | $16.91 | $17.15 | $16.80 | $17.06 | $12.18 | 1,782,740 |
2017-11-23 | $17.54 | $17.61 | $16.88 | $16.91 | $12.07 | 2,253,300 |
2017-11-22 | $17.93 | $17.93 | $17.37 | $17.54 | $12.52 | 1,937,950 |
2017-11-21 | $17.72 | $18.06 | $17.56 | $17.69 | $12.63 | 3,135,940 |
2017-11-20 | $16.90 | $17.77 | $16.69 | $17.73 | $12.66 | 5,008,090 |
2017-11-17 | $17.40 | $17.50 | $16.53 | $16.74 | $11.95 | 3,947,500 |
2017-11-16 | $17.82 | $17.86 | $17.43 | $17.46 | $12.47 | 2,194,450 |
2017-11-15 | $17.63 | $17.87 | $17.47 | $17.72 | $12.65 | 2,635,970 |
2017-11-14 | $18.13 | $18.28 | $17.41 | $17.64 | $12.60 | 5,319,340 |
2017-11-13 | $18.64 | $18.83 | $18.02 | $18.16 | $12.97 | 5,561,100 |
2017-11-10 | $19.06 | $19.13 | $18.60 | $18.74 | $13.38 | 5,780,420 |
2017-11-09 | $18.31 | $19.22 | $18.28 | $19.14 | $13.67 | 8,370,520 |
2017-11-08 | $18.02 | $18.59 | $18.02 | $18.41 | $13.15 | 3,857,760 |
2017-11-07 | $18.39 | $18.95 | $18.13 | $18.32 | $13.08 | 6,428,620 |
2017-11-06 | $17.77 | $18.59 | $17.59 | $18.48 | $13.20 | 5,094,460 |
2017-11-03 | $17.53 | $17.98 | $17.37 | $17.61 | $12.57 | 3,466,190 |
2017-11-02 | $17.99 | $18.20 | $17.55 | $17.58 | $12.55 | 5,578,010 |
2017-11-01 | $18.70 | $18.70 | $18.01 | $18.06 | $12.90 | 4,795,990 |
2017-10-31 | $18.47 | $18.85 | $18.32 | $18.74 | $13.38 | 3,315,730 |
2017-10-30 | $18.45 | $19.07 | $18.21 | $18.47 | $13.19 | 5,418,570 |
2017-10-27 | $19.42 | $19.55 | $18.95 | $18.97 | $13.55 | 4,497,830 |
2017-10-26 | $19.12 | $19.48 | $19.00 | $19.41 | $13.86 | 6,780,890 |
2017-10-25 | $18.73 | $19.44 | $18.00 | $19.40 | $13.85 | 9,306,950 |
2017-10-24 | $19.30 | $19.78 | $19.00 | $19.05 | $13.60 | 10,970,620 |
2017-10-23 | $18.37 | $19.40 | $18.36 | $19.13 | $13.66 | 10,888,260 |
2017-10-20 | $18.21 | $18.56 | $18.15 | $18.38 | $13.12 | 6,645,300 |
2017-10-19 | $18.88 | $19.06 | $18.31 | $18.61 | $13.29 | 9,302,180 |
2017-10-18 | $18.68 | $19.10 | $18.44 | $19.06 | $13.61 | 11,844,110 |
2017-10-17 | $18.20 | $19.48 | $17.92 | $19.10 | $13.64 | 20,251,540 |
2017-10-16 | $17.50 | $18.88 | $17.47 | $18.03 | $12.87 | 19,097,630 |
2017-10-13 | $17.11 | $17.38 | $17.04 | $17.21 | $12.29 | 3,810,920 |
2017-10-12 | $17.12 | $17.19 | $16.75 | $17.13 | $12.23 | 4,214,100 |
2017-10-11 | $17.38 | $17.67 | $17.10 | $17.13 | $12.23 | 6,396,610 |
2017-10-10 | $17.21 | $17.50 | $17.14 | $17.39 | $12.42 | 5,506,090 |
2017-10-09 | $17.49 | $17.80 | $17.16 | $17.30 | $12.35 | 7,837,350 |
2017-10-06 | $17.45 | $17.45 | $17.45 | $17.45 | $12.46 | 0 |
2017-10-05 | $17.45 | $17.45 | $17.45 | $17.45 | $12.46 | 0 |
2017-10-04 | $17.45 | $17.45 | $17.45 | $17.45 | $12.46 | 0 |
2017-10-03 | $17.45 | $17.45 | $17.45 | $17.45 | $12.46 | 0 |
2017-10-02 | $17.45 | $17.45 | $17.45 | $17.45 | $12.46 | 0 |
2017-09-29 | $16.71 | $17.50 | $16.71 | $17.45 | $12.46 | 11,181,130 |
2017-09-28 | $16.55 | $17.14 | $16.55 | $16.79 | $11.99 | 6,567,540 |
2017-09-27 | $16.30 | $17.28 | $16.18 | $16.83 | $12.02 | 8,956,450 |
2017-09-26 | $16.20 | $16.41 | $15.90 | $16.06 | $11.47 | 3,577,890 |
2017-09-25 | $16.42 | $16.54 | $16.08 | $16.28 | $11.62 | 4,369,040 |
2017-09-22 | $16.68 | $16.68 | $16.25 | $16.59 | $11.85 | 8,404,430 |
2017-09-21 | $15.92 | $17.37 | $15.92 | $16.70 | $11.92 | 17,658,890 |
2017-09-20 | $15.81 | $15.98 | $15.72 | $15.90 | $11.35 | 1,995,030 |
2017-09-19 | $15.74 | $15.91 | $15.72 | $15.79 | $11.27 | 2,134,760 |
2017-09-18 | $15.65 | $15.76 | $15.65 | $15.74 | $11.24 | 1,604,330 |
2017-09-15 | $15.89 | $15.91 | $15.67 | $15.69 | $11.20 | 2,644,430 |
2017-09-14 | $16.02 | $16.05 | $15.81 | $15.89 | $11.35 | 2,904,990 |
2017-09-13 | $16.09 | $16.14 | $15.95 | $16.02 | $11.44 | 2,561,370 |
2017-09-12 | $16.20 | $16.48 | $16.08 | $16.09 | $11.49 | 4,247,000 |
2017-09-11 | $16.11 | $16.21 | $16.06 | $16.20 | $11.57 | 3,782,040 |
2017-09-08 | $15.94 | $16.16 | $15.85 | $16.14 | $11.52 | 3,027,610 |
2017-09-07 | $15.85 | $16.17 | $15.85 | $15.95 | $11.39 | 2,847,100 |
2017-09-06 | $15.98 | $15.98 | $15.75 | $15.90 | $11.35 | 2,259,440 |
2017-09-05 | $15.99 | $16.07 | $15.90 | $16.01 | $11.43 | 2,416,110 |
2017-09-04 | $16.20 | $16.30 | $15.92 | $15.99 | $11.42 | 4,189,100 |
2017-09-01 | $16.20 | $16.30 | $16.11 | $16.17 | $11.55 | 2,892,480 |
2017-08-31 | $16.00 | $16.28 | $15.98 | $16.21 | $11.57 | 4,419,990 |
2017-08-30 | $16.12 | $16.29 | $15.95 | $16.04 | $11.45 | 4,841,970 |
2017-08-29 | $15.79 | $16.70 | $15.74 | $16.31 | $11.65 | 8,888,120 |
2017-08-28 | $15.55 | $15.95 | $15.55 | $15.84 | $11.31 | 4,799,180 |
2017-08-25 | $15.35 | $15.57 | $15.35 | $15.56 | $11.11 | 2,673,280 |
2017-08-24 | $15.58 | $15.63 | $15.35 | $15.39 | $10.99 | 2,152,440 |
2017-08-23 | $15.60 | $15.65 | $15.43 | $15.60 | $11.14 | 2,456,010 |
2017-08-22 | $15.57 | $15.67 | $15.51 | $15.59 | $11.13 | 2,781,380 |
2017-08-21 | $15.37 | $15.66 | $15.35 | $15.57 | $11.12 | 2,578,060 |
2017-08-18 | $15.35 | $15.46 | $15.32 | $15.40 | $11.00 | 1,947,080 |
2017-08-17 | $15.50 | $15.55 | $15.32 | $15.47 | $11.05 | 2,270,520 |
2017-08-16 | $15.16 | $15.56 | $14.88 | $15.45 | $11.03 | 4,421,070 |
2017-08-15 | $15.13 | $15.30 | $15.10 | $15.20 | $10.85 | 2,603,680 |
2017-08-14 | $14.95 | $15.17 | $14.87 | $15.15 | $10.82 | 1,808,790 |
2017-08-11 | $15.16 | $15.18 | $14.89 | $14.92 | $10.65 | 3,210,990 |
2017-08-10 | $15.49 | $15.60 | $15.11 | $15.16 | $10.82 | 3,099,470 |
2017-08-09 | $15.62 | $15.64 | $15.50 | $15.53 | $11.09 | 2,315,720 |
2017-08-08 | $15.64 | $15.68 | $15.44 | $15.58 | $11.12 | 2,061,430 |
2017-08-07 | $15.50 | $15.77 | $15.49 | $15.67 | $11.19 | 2,778,360 |
2017-08-04 | $15.54 | $15.58 | $15.43 | $15.45 | $11.03 | 2,014,400 |
2017-08-03 | $15.45 | $15.72 | $15.45 | $15.54 | $11.10 | 1,971,930 |
2017-08-02 | $15.80 | $15.81 | $15.48 | $15.49 | $11.06 | 3,098,660 |
2017-08-01 | $15.89 | $15.89 | $15.70 | $15.80 | $11.28 | 2,127,990 |
2017-07-31 | $15.78 | $15.89 | $15.71 | $15.81 | $11.29 | 1,821,810 |
2017-07-28 | $15.80 | $15.90 | $15.73 | $15.77 | $11.26 | 2,482,410 |
2017-07-27 | $15.54 | $15.94 | $15.44 | $15.91 | $11.36 | 4,187,410 |
2017-07-26 | $15.63 | $15.75 | $15.42 | $15.51 | $11.07 | 2,033,650 |
2017-07-25 | $15.82 | $15.88 | $15.57 | $15.63 | $11.16 | 2,146,130 |
2017-07-24 | $15.50 | $15.84 | $15.44 | $15.72 | $11.22 | 2,540,500 |
2017-07-21 | $15.60 | $15.66 | $15.44 | $15.58 | $11.12 | 2,218,890 |
2017-07-20 | $15.69 | $15.94 | $15.57 | $15.60 | $11.14 | 2,600,370 |
2017-07-19 | $15.62 | $15.73 | $15.41 | $15.72 | $11.22 | 2,829,510 |
2017-07-18 | $15.48 | $15.77 | $15.35 | $15.64 | $11.17 | 2,434,750 |
2017-07-17 | $16.76 | $16.85 | $15.42 | $15.46 | $11.04 | 5,338,170 |
2017-07-14 | $17.00 | $17.06 | $16.78 | $16.90 | $12.07 | 2,328,820 |
2017-07-13 | $16.97 | $17.16 | $16.74 | $17.07 | $12.19 | 3,354,390 |
2017-07-12 | $17.15 | $17.18 | $16.65 | $16.98 | $12.12 | 4,216,820 |
2017-07-11 | $17.22 | $17.66 | $17.06 | $17.08 | $12.20 | 5,098,950 |
2017-07-10 | $17.38 | $17.60 | $17.21 | $17.25 | $12.32 | 4,968,810 |
2017-07-07 | $17.06 | $17.68 | $17.06 | $17.59 | $12.56 | 9,932,990 |
2017-07-06 | $16.71 | $17.06 | $16.55 | $17.04 | $12.17 | 6,059,200 |
2017-07-05 | $16.50 | $16.75 | $16.45 | $16.74 | $11.95 | 3,311,130 |
2017-07-04 | $16.54 | $16.68 | $16.42 | $16.47 | $11.76 | 2,145,880 |
2017-07-03 | $16.47 | $16.63 | $16.35 | $16.58 | $11.84 | 2,157,080 |
2017-06-30 | $16.30 | $16.51 | $16.22 | $16.45 | $11.75 | 2,281,600 |
2017-06-29 | $16.30 | $16.47 | $16.29 | $16.38 | $11.70 | 1,995,920 |
2017-06-28 | $16.50 | $16.57 | $16.25 | $16.30 | $11.64 | 2,769,330 |
2017-06-27 | $16.63 | $16.79 | $16.51 | $16.63 | $11.87 | 2,669,310 |
2017-06-26 | $16.50 | $16.63 | $16.35 | $16.61 | $11.86 | 2,313,630 |
2017-06-23 | $16.54 | $16.71 | $16.11 | $16.50 | $11.78 | 3,735,310 |
2017-06-22 | $17.00 | $17.10 | $16.49 | $16.59 | $11.85 | 3,550,160 |
2017-06-21 | $17.34 | $17.34 | $16.90 | $17.06 | $12.18 | 3,029,690 |
2017-06-20 | $17.28 | $17.37 | $17.11 | $17.17 | $12.26 | 2,706,890 |
2017-06-19 | $17.00 | $17.35 | $17.00 | $17.23 | $12.30 | 2,625,390 |
2017-06-16 | $17.40 | $17.47 | $17.10 | $17.14 | $12.24 | 5,088,540 |
2017-06-15 | $17.20 | $17.75 | $17.01 | $17.59 | $12.56 | 3,888,890 |
2017-06-14 | $23.34 | $23.50 | $22.94 | $23.13 | $12.46 | 3,853,370 |
2017-06-13 | $22.90 | $23.34 | $22.81 | $23.32 | $12.56 | 3,829,850 |
2017-06-12 | $22.70 | $23.05 | $22.60 | $22.76 | $12.26 | 2,907,800 |
2017-06-09 | $22.56 | $22.86 | $22.50 | $22.85 | $12.31 | 3,309,950 |
2017-06-08 | $22.80 | $23.10 | $22.61 | $22.65 | $12.20 | 4,732,390 |
2017-06-07 | $22.08 | $22.67 | $22.01 | $22.61 | $12.18 | 4,509,700 |
2017-06-06 | $21.76 | $22.05 | $21.76 | $22.03 | $11.87 | 1,601,480 |
2017-06-05 | $22.01 | $22.16 | $21.81 | $21.91 | $11.80 | 2,918,070 |
2017-06-02 | $21.05 | $21.75 | $20.98 | $21.71 | $11.69 | 3,072,800 |
2017-06-01 | $22.00 | $22.16 | $21.11 | $21.14 | $11.39 | 3,760,920 |
2017-05-31 | $22.36 | $23.20 | $22.15 | $22.21 | $11.96 | 5,681,880 |
2017-05-30 | $21.72 | $21.72 | $21.72 | $21.72 | $11.70 | 0 |
2017-05-29 | $21.72 | $21.72 | $21.72 | $21.72 | $11.70 | 0 |
2017-05-26 | $21.40 | $22.02 | $21.40 | $21.72 | $11.70 | 2,943,590 |
2017-05-25 | $21.60 | $21.76 | $20.88 | $21.59 | $11.63 | 3,242,130 |
2017-05-24 | $21.30 | $21.68 | $20.92 | $21.59 | $11.63 | 2,530,630 |
2017-05-23 | $22.45 | $22.59 | $21.21 | $21.41 | $11.53 | 4,590,130 |
2017-05-22 | $23.53 | $23.77 | $22.55 | $22.62 | $12.18 | 3,733,370 |
2017-05-19 | $23.59 | $23.88 | $23.40 | $23.54 | $12.68 | 3,372,580 |
2017-05-18 | $23.05 | $24.10 | $22.93 | $23.74 | $12.79 | 5,886,100 |
2017-05-17 | $23.04 | $23.57 | $23.02 | $23.21 | $12.50 | 3,539,020 |
2017-05-16 | $22.60 | $23.19 | $22.36 | $23.18 | $12.48 | 3,675,760 |
2017-05-15 | $22.81 | $22.96 | $22.63 | $22.70 | $12.23 | 1,848,800 |
2017-05-12 | $22.79 | $22.92 | $22.53 | $22.82 | $12.29 | 2,470,610 |
2017-05-11 | $22.29 | $22.82 | $22.09 | $22.79 | $12.27 | 3,180,350 |
2017-05-10 | $22.94 | $23.08 | $22.36 | $22.40 | $12.06 | 2,825,280 |
2017-05-09 | $22.48 | $22.99 | $22.36 | $22.94 | $12.36 | 2,786,910 |
2017-05-08 | $23.25 | $23.27 | $22.55 | $22.58 | $12.16 | 2,782,240 |
2017-05-05 | $23.70 | $23.75 | $23.32 | $23.37 | $12.59 | 2,545,050 |
2017-05-04 | $24.00 | $24.06 | $23.55 | $23.58 | $12.70 | 3,594,960 |
2017-05-03 | $23.68 | $24.10 | $23.68 | $24.09 | $12.97 | 3,450,620 |
2017-05-02 | $23.75 | $24.12 | $23.65 | $23.82 | $12.83 | 3,012,450 |
2017-05-01 | $23.89 | $23.89 | $23.89 | $23.89 | $12.87 | 0 |
2017-04-28 | $23.78 | $24.07 | $23.61 | $23.89 | $12.87 | 4,250,800 |
2017-04-27 | $23.35 | $23.79 | $22.62 | $23.76 | $12.80 | 5,631,230 |
2017-04-26 | $22.68 | $23.92 | $22.67 | $23.27 | $12.53 | 5,428,850 |
2017-04-25 | $22.55 | $22.72 | $22.38 | $22.42 | $12.08 | 2,388,540 |
2017-04-24 | $23.19 | $23.30 | $22.22 | $22.40 | $12.06 | 2,863,310 |
2017-04-21 | $23.54 | $23.75 | $23.20 | $23.22 | $12.51 | 2,627,760 |
2017-04-20 | $23.50 | $23.86 | $23.21 | $23.51 | $12.66 | 3,784,970 |
2017-04-19 | $22.91 | $23.69 | $22.90 | $23.66 | $12.74 | 5,208,450 |
2017-04-18 | $23.22 | $23.60 | $23.04 | $23.12 | $12.45 | 3,296,570 |
2017-04-17 | $23.00 | $23.45 | $22.88 | $23.09 | $12.44 | 4,533,120 |
2017-04-14 | $24.57 | $24.57 | $24.06 | $24.16 | $13.01 | 3,195,460 |
2017-04-13 | $24.34 | $24.80 | $24.31 | $24.50 | $13.20 | 2,804,690 |
2017-04-12 | $24.89 | $24.96 | $24.35 | $24.42 | $13.15 | 4,020,940 |
2017-04-11 | $24.44 | $25.06 | $24.26 | $25.00 | $13.46 | 6,282,920 |
2017-04-10 | $26.01 | $26.01 | $24.38 | $24.60 | $13.25 | 9,752,060 |
2017-04-07 | $26.74 | $26.74 | $26.11 | $26.15 | $14.08 | 6,072,030 |
2017-04-06 | $26.66 | $26.98 | $26.50 | $26.76 | $14.41 | 5,009,290 |
2017-04-05 | $26.39 | $26.75 | $26.02 | $26.69 | $14.37 | 5,095,700 |
2017-04-04 | $26.39 | $26.39 | $26.39 | $26.39 | $14.21 | 0 |
2017-04-03 | $26.39 | $26.39 | $26.39 | $26.39 | $14.21 | 0 |
2017-03-31 | $26.32 | $26.69 | $26.01 | $26.39 | $14.21 | 5,134,630 |
2017-03-30 | $26.85 | $27.17 | $26.01 | $26.17 | $14.09 | 7,515,170 |
2017-03-29 | $29.39 | $29.39 | $27.18 | $27.22 | $14.66 | 13,376,150 |
2017-03-28 | $30.42 | $30.58 | $29.38 | $29.40 | $15.83 | 8,219,710 |
2017-03-27 | $30.84 | $31.20 | $30.20 | $30.42 | $16.38 | 9,912,110 |
2017-03-24 | $30.85 | $31.40 | $30.51 | $31.05 | $16.72 | 18,464,950 |
2017-03-23 | $29.85 | $31.50 | $29.65 | $31.20 | $16.80 | 28,276,410 |
2017-03-22 | $29.80 | $30.14 | $29.20 | $29.94 | $16.13 | 10,754,250 |
2017-03-21 | $29.89 | $30.16 | $29.45 | $30.10 | $16.21 | 9,617,850 |
2017-03-20 | $29.16 | $29.88 | $28.88 | $29.86 | $16.08 | 7,757,650 |
2017-03-17 | $30.20 | $30.47 | $29.36 | $29.41 | $15.84 | 13,166,380 |
2017-03-16 | $29.50 | $30.66 | $29.48 | $30.25 | $16.29 | 17,168,110 |
2017-03-15 | $28.92 | $29.68 | $28.92 | $29.34 | $15.80 | 8,729,340 |
2017-03-14 | $29.00 | $29.77 | $28.91 | $29.17 | $15.71 | 7,885,260 |
2017-03-13 | $28.45 | $29.07 | $28.02 | $29.02 | $15.63 | 6,934,910 |
2017-03-10 | $29.30 | $29.60 | $28.60 | $28.63 | $15.42 | 8,306,010 |
2017-03-09 | $29.98 | $30.03 | $29.16 | $29.32 | $15.79 | 7,156,470 |
2017-03-08 | $30.23 | $30.29 | $29.70 | $29.98 | $16.15 | 9,363,900 |
2017-03-07 | $29.38 | $30.44 | $29.31 | $30.33 | $16.34 | 14,620,130 |
2017-03-06 | $29.02 | $29.49 | $28.99 | $29.35 | $15.81 | 6,727,230 |
2017-03-03 | $29.59 | $29.74 | $28.90 | $29.00 | $15.62 | 10,706,080 |
2017-03-02 | $29.70 | $30.48 | $29.51 | $29.91 | $16.11 | 11,265,120 |
2017-03-01 | $30.25 | $30.86 | $29.90 | $29.93 | $16.12 | 12,345,070 |
2017-02-28 | $29.70 | $30.49 | $29.02 | $30.43 | $16.39 | 12,731,670 |
2017-02-27 | $30.00 | $30.78 | $29.67 | $29.76 | $16.03 | 16,476,180 |
2017-02-24 | $28.94 | $31.28 | $28.89 | $30.32 | $16.33 | 24,878,600 |
2017-02-23 | $28.55 | $29.47 | $28.30 | $29.06 | $15.65 | 13,623,400 |
2017-02-22 | $28.90 | $29.30 | $28.40 | $28.69 | $15.45 | 13,873,560 |
2017-02-21 | $27.50 | $30.19 | $27.39 | $29.27 | $15.76 | 20,526,990 |
2017-02-20 | $28.32 | $28.35 | $26.86 | $27.63 | $14.88 | 11,510,590 |
2017-02-17 | $28.24 | $28.98 | $28.00 | $28.59 | $15.40 | 15,059,140 |
2017-02-16 | $28.28 | $28.40 | $27.81 | $28.25 | $15.22 | 10,959,970 |
2017-02-15 | $27.90 | $29.38 | $27.76 | $28.47 | $15.33 | 21,355,050 |
2017-02-14 | $27.29 | $29.50 | $27.25 | $28.27 | $15.23 | 23,221,500 |
2017-02-13 | $26.39 | $27.38 | $26.38 | $27.19 | $14.64 | 10,821,620 |
2017-02-10 | $27.08 | $27.09 | $26.34 | $26.37 | $14.20 | 8,198,270 |
2017-02-09 | $26.94 | $27.47 | $26.81 | $27.05 | $14.57 | 9,842,390 |
2017-02-08 | $26.70 | $27.20 | $26.34 | $27.01 | $14.55 | 10,262,550 |
2017-02-07 | $27.20 | $27.20 | $26.40 | $26.77 | $14.42 | 10,258,390 |
2017-02-06 | $25.90 | $27.16 | $25.90 | $27.07 | $14.58 | 14,004,550 |
2017-02-03 | $25.33 | $26.08 | $25.17 | $25.77 | $13.88 | 6,665,540 |
2017-02-02 | $25.29 | $25.29 | $25.29 | $25.29 | $13.62 | 0 |
2017-02-01 | $25.29 | $25.29 | $25.29 | $25.29 | $13.62 | 0 |
2017-01-31 | $25.29 | $25.29 | $25.29 | $25.29 | $13.62 | 0 |
2017-01-30 | $25.29 | $25.29 | $25.29 | $25.29 | $13.62 | 0 |
2017-01-27 | $25.29 | $25.29 | $25.29 | $25.29 | $13.62 | 0 |
2017-01-26 | $25.44 | $25.53 | $25.11 | $25.29 | $13.62 | 4,097,420 |
2017-01-25 | $25.02 | $25.49 | $24.92 | $25.30 | $13.63 | 5,299,430 |
2017-01-24 | $25.80 | $26.09 | $24.94 | $24.99 | $13.46 | 8,808,410 |
2017-01-23 | $25.82 | $26.48 | $25.74 | $26.04 | $14.02 | 8,463,410 |
2017-01-20 | $25.20 | $26.19 | $25.12 | $25.82 | $13.91 | 8,634,960 |
2017-01-19 | $25.37 | $26.29 | $24.88 | $25.40 | $13.68 | 9,658,400 |
2017-01-18 | $26.82 | $26.99 | $25.75 | $25.79 | $13.89 | 11,891,760 |
2017-01-17 | $25.90 | $27.35 | $25.03 | $27.25 | $14.68 | 17,755,270 |
2017-01-16 | $25.70 | $27.50 | $24.25 | $26.29 | $14.16 | 17,703,040 |
2017-01-13 | $26.73 | $26.83 | $25.59 | $25.66 | $13.82 | 11,196,900 |
2017-01-12 | $27.10 | $27.58 | $26.68 | $26.84 | $14.46 | 8,837,660 |
2017-01-11 | $28.48 | $28.50 | $27.17 | $27.26 | $14.68 | 13,048,110 |
2017-01-10 | $28.24 | $29.64 | $28.23 | $28.72 | $15.47 | 16,024,460 |
2017-01-09 | $28.01 | $28.68 | $28.01 | $28.36 | $15.27 | 9,937,960 |
2017-01-06 | $29.94 | $30.10 | $28.27 | $28.41 | $15.30 | 18,127,990 |
2017-01-05 | $31.55 | $31.68 | $30.16 | $30.26 | $16.30 | 18,779,690 |
2017-01-04 | $32.10 | $32.10 | $31.52 | $31.70 | $17.07 | 15,621,230 |
2017-01-03 | $31.75 | $32.49 | $31.50 | $32.21 | $17.35 | 16,954,630 |
2017-01-02 | $31.63 | $31.63 | $31.63 | $31.63 | $17.04 | 0 |
2016-12-30 | $32.10 | $32.59 | $31.51 | $31.63 | $17.04 | 15,600,330 |
2016-12-29 | $32.78 | $33.44 | $32.10 | $32.22 | $17.35 | 17,571,030 |
2016-12-28 | $33.67 | $34.29 | $32.56 | $32.84 | $17.69 | 25,085,990 |
2016-12-27 | $35.00 | $36.22 | $33.60 | $34.32 | $18.48 | 37,791,120 |
2016-12-26 | $37.12 | $37.97 | $36.38 | $36.38 | $19.59 | 8,436,280 |
2016-12-23 | $40.58 | $42.10 | $38.88 | $40.42 | $21.77 | 57,515,200 |
2016-12-22 | $38.27 | $38.27 | $38.27 | $38.27 | $20.61 | 939,600 |
2016-12-21 | $34.79 | $34.79 | $34.79 | $34.79 | $18.74 | 209,540 |
2016-12-20 | $31.63 | $31.63 | $31.63 | $31.63 | $17.04 | 188,180 |
2016-12-19 | $28.75 | $28.75 | $28.75 | $28.75 | $15.48 | 130,600 |
2016-12-16 | $26.14 | $26.14 | $26.14 | $26.14 | $14.08 | 44,900 |
2016-12-15 | $23.76 | $23.76 | $23.76 | $23.76 | $12.80 | 31,900 |
2016-12-14 | $21.60 | $21.60 | $21.60 | $21.60 | $11.63 | 18,100 |
2016-12-13 | $16.37 | $19.64 | $16.37 | $19.64 | $10.58 | 35,100 |
Jiajiayue Group Company Ltd (603708) News Headlines
Recent Jiajiayue Group Company Ltd (603708) News
Similar Companies to Jiajiayue Group Company Ltd (603708) 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 | -- | -- | -- |