Revance Therapeutics Inc (RVNC) Exchange: NASDAQ
Data as of March 28, 2024
$6.01 ($-0.15) -2.44%
Revance Therapeutics Inc - Daily Information
Click for more stock information on Revance Therapeutics Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $6.28 |
Previous Close | $6.01 |
High | $6.41 |
Low | $5.83 |
Adjusted Open | $6.28 |
Previous Adjusted Close | $6.01 |
Adjusted High | $6.41 |
Adjusted Low | $5.83 |
About Revance Therapeutics Inc (RVNC)
Revance Therapeutics Inc (RVNC) is a biotechnology company dedicated to providing innovative, safe, and effective treatments to patients and bringing novel therapies to the market. Founded in 2002, Revance has been a leader in developing and commercializing revolutionary biologics and technologies that enhance patients' lives. Since its inception, Revance has grown significantly, bolstered by a focus on cutting-edge research and development, product innovation, and clinical excellence. Revance products are now sold throughout the United States and Europe, demonstrating the company's commitment to providing access to innovative treatments. The companyâs core product offering includes therapeutics for facial aesthetics, body contouring, and many other issues that can impact a personâs quality of life.
Invest in Revance Therapeutics Inc (RVNC)
Historical Stock Data for Revance Therapeutics Inc (RVNC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $6.28 | $6.41 | $5.83 | $6.01 | $6.01 | 1,372,692 |
2024-03-07 | $6.41 | $6.43 | $6.12 | $6.16 | $6.16 | 1,279,492 |
2024-03-06 | $6.65 | $6.73 | $6.19 | $6.34 | $6.34 | 2,242,318 |
2024-03-05 | $6.15 | $6.72 | $6.04 | $6.50 | $6.50 | 3,504,778 |
2024-03-04 | $6.17 | $6.41 | $5.83 | $6.07 | $6.07 | 6,586,967 |
2024-03-01 | $7.33 | $7.56 | $6.96 | $6.98 | $6.98 | 3,592,517 |
2024-02-29 | $6.15 | $7.47 | $5.79 | $7.14 | $7.14 | 7,068,511 |
2024-02-28 | $5.59 | $5.69 | $5.46 | $5.66 | $5.66 | 1,673,074 |
2024-02-27 | $5.82 | $5.82 | $5.58 | $5.70 | $5.70 | 1,189,869 |
2024-02-26 | $5.45 | $5.86 | $5.40 | $5.69 | $5.69 | 1,319,455 |
2024-02-23 | $5.26 | $5.62 | $5.23 | $5.49 | $5.49 | 1,404,873 |
2024-02-22 | $5.34 | $5.38 | $5.20 | $5.31 | $5.31 | 1,264,953 |
2024-02-21 | $5.52 | $5.56 | $5.32 | $5.37 | $5.37 | 962,457 |
2024-02-20 | $5.46 | $5.77 | $5.42 | $5.51 | $5.51 | 805,354 |
2024-02-16 | $5.46 | $5.61 | $5.32 | $5.56 | $5.56 | 1,129,519 |
2024-02-15 | $5.69 | $5.80 | $5.43 | $5.58 | $5.58 | 1,556,750 |
2024-02-14 | $5.38 | $5.75 | $5.29 | $5.58 | $5.58 | 1,440,460 |
2024-02-13 | $5.49 | $5.55 | $5.20 | $5.22 | $5.22 | 1,896,549 |
2024-02-12 | $5.90 | $6.04 | $5.73 | $5.77 | $5.77 | 2,070,589 |
2024-02-09 | $5.50 | $5.99 | $5.39 | $5.91 | $5.91 | 1,151,724 |
2024-02-08 | $5.36 | $5.52 | $5.10 | $5.42 | $5.42 | 1,682,465 |
2024-02-07 | $5.90 | $5.90 | $5.36 | $5.38 | $5.38 | 1,483,679 |
2024-02-06 | $5.08 | $5.95 | $5.05 | $5.92 | $5.92 | 1,710,537 |
2024-02-05 | $5.24 | $5.30 | $5.10 | $5.10 | $5.10 | 1,041,037 |
2024-02-02 | $5.21 | $5.48 | $5.03 | $5.37 | $5.37 | 1,811,549 |
2024-02-01 | $5.11 | $5.32 | $5.00 | $5.15 | $5.15 | 2,151,795 |
2024-01-31 | $5.45 | $5.50 | $5.03 | $5.03 | $5.03 | 2,041,354 |
2024-01-30 | $6.11 | $6.11 | $5.48 | $5.51 | $5.51 | 1,578,619 |
2024-01-29 | $5.71 | $6.09 | $5.36 | $6.04 | $6.04 | 1,672,403 |
2024-01-26 | $6.00 | $6.18 | $5.90 | $5.96 | $5.96 | 737,771 |
2024-01-25 | $5.81 | $5.93 | $5.58 | $5.93 | $5.93 | 1,294,691 |
2024-01-24 | $6.20 | $6.41 | $5.70 | $5.71 | $5.71 | 1,727,404 |
2024-01-23 | $6.18 | $6.26 | $5.88 | $6.03 | $6.03 | 888,666 |
2024-01-22 | $5.72 | $6.42 | $5.72 | $6.03 | $6.03 | 1,365,362 |
2024-01-19 | $5.80 | $5.87 | $5.55 | $5.66 | $5.66 | 1,418,879 |
2024-01-18 | $6.10 | $6.13 | $5.73 | $5.80 | $5.80 | 1,546,029 |
2024-01-17 | $5.52 | $6.10 | $5.47 | $6.06 | $6.06 | 2,233,192 |
2024-01-16 | $5.89 | $5.89 | $5.60 | $5.72 | $5.72 | 1,827,687 |
2024-01-12 | $6.38 | $6.68 | $5.88 | $5.94 | $5.94 | 2,334,330 |
2024-01-11 | $6.71 | $6.76 | $6.29 | $6.31 | $6.31 | 1,937,379 |
2024-01-10 | $7.15 | $7.15 | $6.73 | $6.79 | $6.79 | 1,582,636 |
2024-01-09 | $7.00 | $7.59 | $6.72 | $7.03 | $7.03 | 2,323,754 |
2024-01-08 | $7.25 | $7.50 | $6.67 | $7.05 | $7.05 | 4,209,709 |
2024-01-05 | $8.65 | $8.72 | $8.22 | $8.35 | $8.35 | 1,145,389 |
2024-01-04 | $8.66 | $8.98 | $8.60 | $8.79 | $8.79 | 808,978 |
2024-01-03 | $9.19 | $9.19 | $8.51 | $8.62 | $8.62 | 1,449,750 |
2024-01-02 | $9.01 | $9.75 | $8.58 | $9.31 | $9.31 | 1,410,711 |
2023-12-29 | $8.91 | $8.95 | $8.59 | $8.79 | $8.79 | 695,924 |
2023-12-28 | $8.91 | $9.15 | $8.73 | $8.88 | $8.88 | 800,238 |
2023-12-27 | $8.95 | $9.09 | $8.80 | $8.97 | $8.97 | 681,300 |
2023-12-26 | $8.62 | $8.89 | $8.49 | $8.83 | $8.83 | 735,893 |
2023-12-22 | $8.58 | $8.81 | $8.45 | $8.57 | $8.57 | 1,147,060 |
2023-12-21 | $7.71 | $8.59 | $7.71 | $8.43 | $8.43 | 1,329,239 |
2023-12-20 | $8.24 | $8.24 | $7.55 | $7.58 | $7.58 | 1,731,708 |
2023-12-19 | $8.08 | $8.28 | $8.02 | $8.24 | $8.24 | 1,586,700 |
2023-12-18 | $8.09 | $8.28 | $7.85 | $7.89 | $7.89 | 961,830 |
2023-12-15 | $8.56 | $8.67 | $7.92 | $8.08 | $8.08 | 2,431,510 |
2023-12-14 | $8.21 | $8.83 | $8.21 | $8.48 | $8.48 | 2,227,437 |
2023-12-13 | $7.37 | $7.95 | $7.06 | $7.92 | $7.92 | 1,309,501 |
2023-12-12 | $7.34 | $7.46 | $7.03 | $7.41 | $7.41 | 1,075,821 |
2023-12-11 | $7.35 | $7.61 | $7.13 | $7.41 | $7.41 | 1,091,764 |
2023-12-08 | $7.04 | $7.54 | $6.94 | $7.37 | $7.37 | 1,229,166 |
2023-12-07 | $7.04 | $7.20 | $6.93 | $7.09 | $7.09 | 1,162,690 |
2023-12-06 | $7.45 | $7.45 | $7.03 | $7.05 | $7.05 | 1,129,093 |
2023-12-05 | $7.36 | $7.48 | $7.15 | $7.35 | $7.35 | 1,599,718 |
2023-12-04 | $7.21 | $7.55 | $7.11 | $7.43 | $7.43 | 1,039,769 |
2023-12-01 | $6.83 | $7.24 | $6.49 | $7.24 | $7.24 | 1,086,642 |
2023-11-30 | $6.99 | $7.09 | $6.74 | $6.77 | $6.77 | 1,597,233 |
2023-11-29 | $7.12 | $7.53 | $6.92 | $6.94 | $6.94 | 1,662,628 |
2023-11-28 | $6.85 | $7.18 | $6.65 | $7.06 | $7.06 | 1,924,061 |
2023-11-27 | $7.20 | $7.20 | $6.77 | $6.90 | $6.90 | 997,812 |
2023-11-24 | $7.25 | $7.58 | $7.16 | $7.20 | $7.20 | 457,021 |
2023-11-22 | $7.35 | $7.40 | $7.12 | $7.29 | $7.29 | 883,441 |
2023-11-21 | $7.37 | $7.37 | $7.03 | $7.23 | $7.23 | 1,152,907 |
2023-11-20 | $7.52 | $7.55 | $7.07 | $7.47 | $7.47 | 1,439,197 |
2023-11-17 | $6.96 | $7.63 | $6.88 | $7.27 | $7.27 | 1,641,609 |
2023-11-16 | $6.90 | $7.16 | $6.42 | $6.92 | $6.92 | 2,334,517 |
2023-11-15 | $6.92 | $7.57 | $6.89 | $7.02 | $7.02 | 1,833,731 |
2023-11-14 | $6.25 | $6.76 | $6.23 | $6.76 | $6.76 | 3,584,249 |
2023-11-13 | $5.92 | $6.10 | $5.72 | $5.81 | $5.81 | 3,303,442 |
2023-11-10 | $7.01 | $7.01 | $5.78 | $5.97 | $5.97 | 3,894,862 |
2023-11-09 | $7.35 | $8.50 | $6.83 | $6.91 | $6.91 | 3,651,711 |
2023-11-08 | $8.50 | $8.61 | $8.11 | $8.33 | $8.33 | 1,787,753 |
2023-11-07 | $9.20 | $9.20 | $8.55 | $8.59 | $8.59 | 2,551,856 |
2023-11-06 | $9.25 | $9.36 | $9.02 | $9.08 | $9.08 | 1,366,901 |
2023-11-03 | $8.99 | $9.28 | $8.78 | $9.23 | $9.23 | 1,412,243 |
2023-11-02 | $8.34 | $8.81 | $8.32 | $8.44 | $8.44 | 1,403,844 |
2023-11-01 | $7.84 | $7.97 | $7.55 | $7.93 | $7.93 | 1,930,811 |
2023-10-31 | $7.81 | $7.91 | $7.51 | $7.89 | $7.89 | 3,338,943 |
2023-10-30 | $8.18 | $8.44 | $7.62 | $7.72 | $7.72 | 1,551,457 |
2023-10-27 | $7.96 | $8.39 | $7.80 | $7.98 | $7.98 | 1,278,637 |
2023-10-26 | $8.17 | $8.33 | $7.92 | $7.94 | $7.94 | 1,301,886 |
2023-10-25 | $8.54 | $8.54 | $8.17 | $8.17 | $8.17 | 1,088,049 |
2023-10-24 | $8.49 | $8.90 | $8.49 | $8.65 | $8.65 | 1,220,644 |
2023-10-23 | $8.37 | $8.51 | $8.15 | $8.39 | $8.39 | 1,638,571 |
2023-10-20 | $8.69 | $8.70 | $8.21 | $8.46 | $8.46 | 1,548,502 |
2023-10-19 | $8.84 | $9.33 | $8.67 | $8.70 | $8.70 | 2,707,095 |
2023-10-18 | $9.14 | $9.18 | $8.69 | $8.78 | $8.78 | 1,635,740 |
2023-10-17 | $8.93 | $9.90 | $8.93 | $9.27 | $9.27 | 2,766,698 |
2023-10-16 | $8.69 | $9.03 | $8.47 | $9.02 | $9.02 | 1,759,118 |
2023-10-13 | $8.33 | $8.67 | $8.14 | $8.64 | $8.64 | 3,285,599 |
2023-10-12 | $9.84 | $9.84 | $8.28 | $8.40 | $8.40 | 3,137,983 |
2023-10-11 | $10.29 | $10.31 | $9.62 | $9.91 | $9.91 | 1,454,412 |
2023-10-10 | $10.08 | $10.55 | $10.08 | $10.31 | $10.31 | 1,654,804 |
2023-10-09 | $10.71 | $10.71 | $10.08 | $10.16 | $10.16 | 1,300,688 |
2023-10-06 | $10.43 | $10.92 | $10.25 | $10.76 | $10.76 | 1,214,316 |
2023-10-05 | $10.40 | $10.87 | $10.34 | $10.68 | $10.68 | 1,461,144 |
2023-10-04 | $10.50 | $10.61 | $10.07 | $10.55 | $10.55 | 1,255,963 |
2023-10-03 | $11.09 | $11.18 | $10.37 | $10.45 | $10.45 | 1,729,454 |
2023-10-02 | $11.49 | $11.49 | $11.00 | $11.20 | $11.20 | 1,079,974 |
2023-09-29 | $11.93 | $12.05 | $11.28 | $11.47 | $11.47 | 1,625,953 |
2023-09-28 | $12.00 | $12.07 | $11.58 | $11.75 | $11.75 | 1,720,687 |
2023-09-27 | $12.42 | $12.59 | $12.07 | $12.09 | $12.09 | 1,288,337 |
2023-09-26 | $12.61 | $13.12 | $12.41 | $12.42 | $12.42 | 1,597,856 |
2023-09-25 | $12.80 | $12.91 | $12.35 | $12.55 | $12.55 | 3,252,736 |
2023-09-22 | $12.62 | $13.07 | $12.23 | $13.01 | $13.01 | 3,823,284 |
2023-09-21 | $12.80 | $13.10 | $12.28 | $12.47 | $12.47 | 3,606,504 |
2023-09-20 | $13.84 | $14.24 | $13.10 | $13.15 | $13.15 | 5,670,026 |
2023-09-19 | $12.49 | $13.86 | $11.10 | $13.81 | $13.81 | 13,135,267 |
2023-09-18 | $16.79 | $16.98 | $16.29 | $16.70 | $16.70 | 1,589,322 |
2023-09-15 | $17.36 | $17.36 | $16.70 | $16.80 | $16.80 | 2,472,756 |
2023-09-14 | $17.06 | $17.59 | $16.89 | $17.25 | $17.25 | 1,614,282 |
2023-09-13 | $15.91 | $17.38 | $15.91 | $17.02 | $17.02 | 2,355,498 |
2023-09-12 | $15.28 | $16.23 | $15.13 | $16.11 | $16.11 | 2,815,685 |
2023-09-11 | $15.49 | $15.85 | $15.40 | $15.43 | $15.43 | 1,390,339 |
2023-09-08 | $16.50 | $16.65 | $15.47 | $15.49 | $15.49 | 1,343,271 |
2023-09-07 | $16.81 | $16.81 | $16.14 | $16.58 | $16.58 | 1,825,723 |
2023-09-06 | $17.41 | $17.65 | $16.66 | $16.91 | $16.91 | 1,218,115 |
2023-09-05 | $18.00 | $18.21 | $17.05 | $17.49 | $17.49 | 1,452,370 |
2023-09-01 | $17.78 | $18.34 | $17.69 | $18.16 | $18.16 | 1,130,158 |
2023-08-31 | $17.93 | $18.23 | $17.60 | $17.63 | $17.63 | 1,029,293 |
2023-08-30 | $18.14 | $18.32 | $17.64 | $17.87 | $17.87 | 1,234,064 |
2023-08-29 | $18.18 | $18.57 | $18.14 | $18.27 | $18.27 | 631,147 |
2023-08-28 | $18.64 | $18.94 | $17.98 | $18.29 | $18.29 | 739,052 |
2023-08-25 | $18.60 | $19.01 | $18.34 | $18.50 | $18.50 | 852,103 |
2023-08-24 | $18.52 | $18.63 | $18.08 | $18.56 | $18.56 | 1,173,379 |
2023-08-23 | $18.70 | $18.96 | $18.05 | $18.61 | $18.61 | 1,275,478 |
2023-08-22 | $17.60 | $18.01 | $16.93 | $17.89 | $17.89 | 1,530,811 |
2023-08-21 | $17.23 | $17.75 | $17.07 | $17.55 | $17.55 | 1,457,293 |
2023-08-18 | $17.41 | $17.76 | $17.02 | $17.31 | $17.31 | 2,005,091 |
2023-08-17 | $18.75 | $18.77 | $17.51 | $17.62 | $17.62 | 1,376,723 |
2023-08-16 | $18.90 | $19.08 | $18.60 | $18.76 | $18.76 | 839,117 |
2023-08-15 | $19.44 | $19.88 | $18.67 | $18.80 | $18.80 | 1,019,257 |
2023-08-14 | $20.07 | $20.38 | $18.64 | $19.46 | $19.46 | 2,261,501 |
2023-08-11 | $19.63 | $20.31 | $18.72 | $18.91 | $18.91 | 1,572,776 |
2023-08-10 | $20.55 | $20.56 | $19.17 | $19.66 | $19.66 | 1,804,908 |
2023-08-09 | $22.00 | $22.45 | $19.13 | $20.22 | $20.22 | 4,685,390 |
2023-08-08 | $21.64 | $22.22 | $21.03 | $21.99 | $21.99 | 2,477,831 |
2023-08-07 | $22.80 | $23.03 | $21.70 | $21.70 | $21.70 | 1,351,738 |
2023-08-04 | $22.87 | $23.38 | $22.72 | $22.75 | $22.75 | 1,234,413 |
2023-08-03 | $22.10 | $23.23 | $21.89 | $23.00 | $23.00 | 1,480,842 |
2023-08-02 | $22.79 | $22.84 | $21.92 | $22.09 | $22.09 | 1,034,221 |
2023-08-01 | $23.38 | $23.53 | $22.57 | $23.04 | $23.04 | 1,645,046 |
2023-07-31 | $22.74 | $23.74 | $22.72 | $23.63 | $23.63 | 1,057,624 |
2023-07-28 | $22.29 | $22.86 | $22.07 | $22.53 | $22.53 | 811,231 |
2023-07-27 | $23.50 | $24.87 | $21.76 | $22.02 | $22.02 | 2,453,420 |
2023-07-26 | $22.62 | $23.54 | $22.40 | $23.29 | $23.29 | 960,754 |
2023-07-25 | $22.60 | $22.98 | $22.28 | $22.62 | $22.62 | 883,114 |
2023-07-24 | $23.17 | $23.43 | $22.53 | $22.76 | $22.76 | 908,036 |
2023-07-21 | $22.65 | $23.04 | $22.52 | $22.98 | $22.98 | 928,986 |
2023-07-20 | $22.79 | $22.91 | $22.05 | $22.54 | $22.54 | 790,166 |
2023-07-19 | $22.24 | $22.88 | $22.20 | $22.81 | $22.81 | 694,197 |
2023-07-18 | $22.20 | $22.59 | $21.96 | $22.20 | $22.20 | 951,303 |
2023-07-17 | $22.52 | $22.99 | $22.23 | $22.28 | $22.28 | 1,009,916 |
2023-07-14 | $23.23 | $23.41 | $22.39 | $22.51 | $22.51 | 1,261,001 |
2023-07-13 | $23.43 | $23.68 | $22.72 | $23.23 | $23.23 | 1,834,235 |
2023-07-12 | $24.96 | $24.97 | $23.30 | $23.35 | $23.35 | 1,387,455 |
2023-07-11 | $24.74 | $24.96 | $24.33 | $24.60 | $24.60 | 1,464,289 |
2023-07-10 | $24.04 | $25.33 | $24.01 | $24.76 | $24.76 | 936,549 |
2023-07-07 | $24.05 | $24.41 | $23.90 | $24.17 | $24.17 | 900,191 |
2023-07-06 | $24.33 | $24.43 | $23.81 | $24.05 | $24.05 | 1,479,145 |
2023-07-05 | $25.06 | $25.22 | $24.40 | $24.72 | $24.72 | 1,232,628 |
2023-07-03 | $25.04 | $25.26 | $24.71 | $25.07 | $25.07 | 557,913 |
2023-06-30 | $25.04 | $25.69 | $24.84 | $25.31 | $25.31 | 2,092,880 |
2023-06-29 | $25.37 | $25.83 | $24.61 | $24.70 | $24.70 | 1,886,738 |
2023-06-28 | $25.63 | $26.29 | $25.23 | $25.40 | $25.40 | 1,283,385 |
2023-06-27 | $25.45 | $25.81 | $24.90 | $25.48 | $25.48 | 1,539,070 |
2023-06-26 | $26.65 | $26.76 | $25.33 | $25.35 | $25.35 | 1,986,631 |
2023-06-23 | $26.82 | $27.50 | $26.37 | $26.74 | $26.74 | 1,885,420 |
2023-06-22 | $28.43 | $28.43 | $27.01 | $27.07 | $27.07 | 899,572 |
2023-06-21 | $28.93 | $28.98 | $27.66 | $28.37 | $28.37 | 1,027,956 |
2023-06-20 | $29.20 | $29.43 | $27.73 | $28.80 | $28.80 | 1,390,181 |
2023-06-16 | $29.04 | $29.44 | $28.46 | $29.36 | $29.36 | 1,230,227 |
2023-06-15 | $28.24 | $28.98 | $27.91 | $28.70 | $28.70 | 1,478,819 |
2023-06-14 | $28.80 | $29.28 | $28.21 | $28.45 | $28.45 | 1,516,198 |
2023-06-13 | $29.25 | $29.59 | $28.58 | $28.83 | $28.83 | 1,932,774 |
2023-06-12 | $29.95 | $30.06 | $29.35 | $29.55 | $29.55 | 989,982 |
2023-06-09 | $31.13 | $31.17 | $29.67 | $29.87 | $29.87 | 1,253,481 |
2023-06-08 | $32.00 | $32.43 | $31.02 | $31.13 | $31.13 | 708,826 |
2023-06-07 | $31.41 | $32.45 | $31.32 | $32.15 | $32.15 | 951,992 |
2023-06-06 | $30.91 | $31.57 | $30.45 | $30.94 | $30.94 | 719,210 |
2023-06-05 | $31.06 | $32.26 | $30.97 | $31.18 | $31.18 | 2,902,286 |
2023-06-02 | $30.43 | $31.37 | $30.26 | $31.06 | $31.06 | 917,484 |
2023-06-01 | $30.57 | $30.98 | $30.28 | $30.41 | $30.41 | 1,036,461 |
2023-05-31 | $30.23 | $30.84 | $29.91 | $30.56 | $30.56 | 799,110 |
2023-05-30 | $30.50 | $31.20 | $30.21 | $30.27 | $30.27 | 1,002,720 |
2023-05-26 | $30.91 | $31.45 | $30.15 | $30.46 | $30.46 | 772,549 |
2023-05-25 | $31.78 | $31.99 | $30.13 | $30.81 | $30.81 | 860,028 |
2023-05-24 | $31.26 | $31.61 | $30.51 | $31.51 | $31.51 | 946,666 |
2023-05-23 | $32.32 | $33.10 | $31.40 | $31.47 | $31.47 | 1,485,863 |
2023-05-22 | $31.87 | $32.87 | $31.58 | $32.51 | $32.51 | 1,142,978 |
2023-05-19 | $32.22 | $32.41 | $31.59 | $31.82 | $31.82 | 1,076,760 |
2023-05-18 | $31.88 | $32.51 | $31.12 | $31.82 | $31.82 | 989,779 |
2023-05-17 | $33.38 | $33.71 | $31.81 | $31.92 | $31.92 | 1,236,668 |
2023-05-16 | $33.50 | $33.69 | $31.93 | $33.46 | $33.46 | 1,588,435 |
2023-05-15 | $35.15 | $35.46 | $33.79 | $33.86 | $33.86 | 1,236,456 |
2023-05-12 | $35.53 | $35.83 | $32.89 | $35.18 | $35.18 | 2,035,360 |
2023-05-11 | $36.46 | $36.70 | $35.20 | $35.72 | $35.72 | 1,214,890 |
2023-05-10 | $33.95 | $36.46 | $32.18 | $36.21 | $36.21 | 4,024,160 |
2023-05-09 | $36.17 | $37.98 | $36.01 | $37.61 | $37.61 | 2,685,477 |
2023-05-08 | $34.72 | $36.65 | $34.38 | $36.60 | $36.60 | 1,860,354 |
2023-05-05 | $33.95 | $34.84 | $33.82 | $34.61 | $34.61 | 1,984,426 |
2023-05-04 | $33.58 | $33.89 | $32.90 | $33.78 | $33.78 | 1,089,580 |
2023-05-03 | $33.26 | $33.78 | $32.85 | $33.61 | $33.61 | 1,272,785 |
2023-05-02 | $32.50 | $33.35 | $32.20 | $33.14 | $33.14 | 1,289,428 |
2023-05-01 | $31.70 | $32.55 | $31.70 | $32.29 | $32.29 | 740,397 |
2023-04-28 | $31.21 | $32.35 | $30.93 | $31.83 | $31.83 | 609,791 |
2023-04-27 | $31.88 | $32.21 | $30.52 | $31.53 | $31.53 | 1,157,362 |
2023-04-26 | $31.67 | $31.68 | $30.69 | $31.51 | $31.51 | 885,426 |
2023-04-25 | $31.26 | $31.98 | $31.02 | $31.64 | $31.64 | 1,150,011 |
2023-04-24 | $32.11 | $32.19 | $31.42 | $31.50 | $31.50 | 887,453 |
2023-04-21 | $32.58 | $32.96 | $31.99 | $32.11 | $32.11 | 1,174,390 |
2023-04-20 | $31.51 | $32.65 | $31.32 | $32.51 | $32.51 | 1,699,096 |
2023-04-19 | $30.19 | $31.70 | $29.86 | $31.61 | $31.61 | 772,109 |
2023-04-18 | $30.04 | $30.74 | $29.31 | $30.54 | $30.54 | 1,075,991 |
2023-04-17 | $30.29 | $32.23 | $29.82 | $30.00 | $30.00 | 2,209,956 |
2023-04-14 | $30.40 | $30.77 | $29.75 | $30.41 | $30.41 | 1,819,866 |
2023-04-13 | $30.72 | $31.71 | $30.27 | $30.44 | $30.44 | 1,456,391 |
2023-04-12 | $31.67 | $32.07 | $30.48 | $30.52 | $30.52 | 741,747 |
2023-04-11 | $31.49 | $31.58 | $30.40 | $31.40 | $31.40 | 1,274,953 |
2023-04-10 | $33.77 | $33.85 | $30.23 | $31.47 | $31.47 | 2,092,957 |
2023-04-06 | $33.22 | $34.03 | $32.75 | $34.03 | $34.03 | 1,025,165 |
2023-04-05 | $33.11 | $33.62 | $32.06 | $33.06 | $33.06 | 766,672 |
2023-04-04 | $33.80 | $33.89 | $33.12 | $33.41 | $33.41 | 656,845 |
2023-04-03 | $31.96 | $33.83 | $31.96 | $33.79 | $33.79 | 1,091,123 |
2023-03-31 | $31.39 | $32.39 | $31.12 | $32.21 | $32.21 | 1,683,302 |
2023-03-30 | $31.93 | $32.43 | $30.97 | $31.13 | $31.13 | 857,004 |
2023-03-29 | $31.78 | $32.73 | $31.45 | $31.68 | $31.68 | 1,218,540 |
2023-03-28 | $32.53 | $33.12 | $31.35 | $31.39 | $31.39 | 938,804 |
2023-03-27 | $32.12 | $33.12 | $32.11 | $32.69 | $32.69 | 645,502 |
2023-03-24 | $31.24 | $32.09 | $30.20 | $31.70 | $31.70 | 972,415 |
2023-03-23 | $32.23 | $32.90 | $31.06 | $31.45 | $31.45 | 752,976 |
2023-03-22 | $32.95 | $32.95 | $31.74 | $31.78 | $31.78 | 702,678 |
2023-03-21 | $32.51 | $33.30 | $32.30 | $32.79 | $32.79 | 809,882 |
2023-03-20 | $32.00 | $33.21 | $31.41 | $32.25 | $32.25 | 1,215,594 |
2023-03-17 | $31.17 | $32.37 | $30.47 | $32.13 | $32.13 | 1,818,844 |
2023-03-16 | $30.27 | $31.38 | $29.92 | $31.15 | $31.15 | 1,226,263 |
2023-03-15 | $29.17 | $30.88 | $28.80 | $30.65 | $30.65 | 1,479,088 |
2023-03-14 | $29.44 | $30.61 | $28.73 | $29.50 | $29.50 | 1,754,174 |
2023-03-13 | $28.13 | $29.21 | $27.75 | $28.46 | $28.46 | 1,300,466 |
2023-03-10 | $30.59 | $30.79 | $28.40 | $28.63 | $28.63 | 1,797,486 |
2023-03-09 | $32.07 | $32.16 | $30.27 | $30.97 | $30.97 | 1,808,420 |
2023-03-08 | $32.71 | $32.79 | $31.52 | $31.98 | $31.98 | 1,092,663 |
2023-03-07 | $33.11 | $33.34 | $32.30 | $32.91 | $32.91 | 1,137,866 |
2023-03-06 | $32.92 | $33.42 | $32.27 | $32.99 | $32.99 | 1,037,403 |
2023-03-03 | $31.58 | $33.49 | $31.30 | $33.11 | $33.11 | 1,339,276 |
2023-03-02 | $31.81 | $32.44 | $30.84 | $31.55 | $31.55 | 1,281,617 |
2023-03-01 | $33.50 | $34.65 | $31.68 | $32.25 | $32.25 | 2,425,315 |
2023-02-28 | $35.00 | $36.61 | $34.07 | $34.70 | $34.70 | 3,139,086 |
2023-02-27 | $34.39 | $35.71 | $34.30 | $35.10 | $35.10 | 1,966,898 |
2023-02-24 | $33.42 | $34.28 | $33.08 | $34.12 | $34.12 | 1,011,800 |
2023-02-23 | $33.22 | $34.79 | $32.92 | $34.05 | $34.05 | 1,607,101 |
2023-02-22 | $33.37 | $33.87 | $32.54 | $33.06 | $33.06 | 915,568 |
2023-02-21 | $33.30 | $33.92 | $32.81 | $33.18 | $33.18 | 1,017,805 |
2023-02-17 | $32.79 | $34.08 | $32.22 | $33.78 | $33.78 | 1,155,210 |
2023-02-16 | $32.62 | $34.07 | $32.46 | $32.76 | $32.76 | 1,243,223 |
2023-02-15 | $32.26 | $33.51 | $31.86 | $33.21 | $33.21 | 1,013,719 |
2023-02-14 | $32.00 | $33.34 | $31.28 | $32.40 | $32.40 | 821,714 |
2023-02-13 | $32.66 | $33.00 | $32.15 | $32.28 | $32.28 | 756,610 |
2023-02-10 | $32.65 | $32.90 | $31.63 | $32.24 | $32.24 | 1,209,337 |
2023-02-09 | $33.37 | $34.25 | $32.80 | $32.94 | $32.94 | 704,886 |
2023-02-08 | $34.67 | $34.75 | $32.91 | $33.16 | $33.16 | 957,354 |
2023-02-07 | $34.37 | $34.71 | $33.14 | $34.64 | $34.64 | 800,158 |
2023-02-06 | $35.07 | $35.58 | $34.12 | $34.42 | $34.42 | 692,546 |
2023-02-03 | $34.52 | $35.91 | $34.50 | $34.92 | $34.92 | 835,478 |
2023-02-02 | $35.00 | $35.99 | $34.39 | $35.27 | $35.27 | 1,289,980 |
2023-02-01 | $34.60 | $35.61 | $33.81 | $34.38 | $34.38 | 1,445,719 |
2023-01-31 | $33.55 | $34.93 | $33.37 | $34.68 | $34.68 | 3,949,659 |
2023-01-30 | $32.92 | $33.79 | $32.66 | $32.82 | $32.82 | 766,361 |
2023-01-27 | $33.37 | $33.98 | $32.88 | $33.13 | $33.13 | 728,841 |
2023-01-26 | $33.50 | $34.55 | $32.65 | $33.88 | $33.88 | 1,605,430 |
2023-01-25 | $32.15 | $33.01 | $31.60 | $32.51 | $32.51 | 1,164,104 |
2023-01-24 | $33.30 | $33.95 | $32.29 | $32.36 | $32.36 | 1,507,409 |
2023-01-23 | $31.69 | $34.22 | $31.13 | $33.51 | $33.51 | 2,967,938 |
2023-01-20 | $29.62 | $31.92 | $29.19 | $31.70 | $31.70 | 2,799,425 |
2023-01-19 | $29.23 | $29.59 | $28.26 | $29.19 | $29.19 | 1,288,760 |
2023-01-18 | $28.09 | $29.93 | $27.95 | $29.34 | $29.34 | 1,537,312 |
2023-01-17 | $27.85 | $28.65 | $27.11 | $28.03 | $28.03 | 957,227 |
2023-01-13 | $26.59 | $28.80 | $26.59 | $27.92 | $27.92 | 2,007,842 |
2023-01-12 | $26.71 | $27.10 | $25.80 | $26.52 | $26.52 | 1,594,470 |
2023-01-11 | $28.14 | $28.45 | $26.47 | $26.76 | $26.76 | 2,449,377 |
2023-01-10 | $29.80 | $30.50 | $27.27 | $28.18 | $28.18 | 4,681,434 |
2023-01-09 | $22.69 | $30.60 | $22.53 | $30.42 | $30.42 | 11,646,346 |
2023-01-06 | $18.91 | $19.83 | $18.72 | $19.71 | $19.71 | 1,830,285 |
2023-01-05 | $18.74 | $18.94 | $18.16 | $18.75 | $18.75 | 1,040,594 |
2023-01-04 | $18.53 | $19.18 | $18.22 | $18.98 | $18.98 | 1,047,189 |
2023-01-03 | $18.83 | $18.96 | $18.11 | $18.36 | $18.36 | 1,082,999 |
2022-12-30 | $18.38 | $18.49 | $18.06 | $18.46 | $18.46 | 851,471 |
2022-12-29 | $18.40 | $18.78 | $18.21 | $18.62 | $18.62 | 1,367,974 |
2022-12-28 | $18.71 | $18.88 | $17.97 | $18.32 | $18.32 | 1,672,429 |
2022-12-27 | $19.57 | $19.72 | $18.67 | $18.71 | $18.71 | 896,418 |
2022-12-23 | $19.60 | $19.95 | $19.19 | $19.61 | $19.61 | 601,718 |
2022-12-22 | $19.01 | $19.74 | $18.83 | $19.72 | $19.72 | 1,094,131 |
2022-12-21 | $19.60 | $19.81 | $19.03 | $19.19 | $19.19 | 1,694,740 |
2022-12-20 | $19.39 | $19.94 | $19.39 | $19.55 | $19.55 | 1,288,063 |
2022-12-19 | $20.77 | $20.93 | $19.42 | $19.43 | $19.43 | 1,195,779 |
2022-12-16 | $21.17 | $21.45 | $20.31 | $20.72 | $20.72 | 2,867,298 |
2022-12-15 | $21.50 | $21.74 | $21.04 | $21.50 | $21.50 | 872,806 |
2022-12-14 | $22.02 | $22.27 | $21.63 | $21.79 | $21.79 | 632,066 |
2022-12-13 | $22.83 | $23.16 | $21.88 | $22.11 | $22.11 | 678,183 |
2022-12-12 | $21.72 | $22.36 | $21.43 | $22.14 | $22.14 | 850,106 |
2022-12-09 | $22.02 | $22.02 | $20.73 | $21.55 | $21.55 | 985,997 |
2022-12-08 | $21.34 | $22.12 | $21.02 | $22.08 | $22.08 | 829,336 |
2022-12-07 | $21.96 | $22.23 | $21.23 | $21.37 | $21.37 | 808,103 |
2022-12-06 | $20.92 | $21.75 | $20.49 | $21.73 | $21.73 | 876,893 |
2022-12-05 | $22.10 | $22.12 | $20.91 | $21.10 | $21.10 | 1,268,735 |
2022-12-02 | $21.43 | $22.35 | $21.23 | $22.15 | $22.15 | 724,526 |
2022-12-01 | $21.72 | $21.93 | $21.38 | $21.76 | $21.76 | 1,313,858 |
2022-11-30 | $21.86 | $22.19 | $21.07 | $21.71 | $21.71 | 1,546,229 |
2022-11-29 | $22.46 | $22.63 | $21.62 | $21.83 | $21.83 | 831,256 |
2022-11-28 | $23.03 | $23.80 | $22.36 | $22.50 | $22.50 | 1,079,021 |
2022-11-25 | $22.67 | $23.12 | $22.32 | $23.01 | $23.01 | 294,389 |
2022-11-23 | $22.58 | $23.16 | $22.40 | $22.79 | $22.79 | 543,714 |
2022-11-22 | $22.07 | $22.83 | $21.73 | $22.68 | $22.68 | 991,909 |
2022-11-21 | $22.40 | $22.52 | $21.51 | $22.10 | $22.10 | 805,476 |
2022-11-18 | $22.55 | $22.95 | $22.03 | $22.62 | $22.62 | 691,441 |
2022-11-17 | $22.73 | $22.93 | $21.90 | $21.97 | $21.97 | 1,024,891 |
2022-11-16 | $24.19 | $24.50 | $22.39 | $23.15 | $23.15 | 1,630,836 |
2022-11-15 | $24.05 | $24.43 | $23.44 | $23.76 | $23.76 | 1,179,535 |
2022-11-14 | $22.80 | $23.65 | $22.07 | $23.40 | $23.40 | 2,001,153 |
2022-11-11 | $22.70 | $23.18 | $21.59 | $22.49 | $22.49 | 1,691,818 |
2022-11-10 | $20.78 | $23.31 | $20.78 | $22.97 | $22.97 | 2,036,843 |
2022-11-09 | $20.34 | $21.10 | $18.96 | $20.30 | $20.30 | 2,527,475 |
2022-11-08 | $21.41 | $21.54 | $20.90 | $21.39 | $21.39 | 1,828,865 |
2022-11-07 | $21.22 | $22.03 | $20.97 | $21.28 | $21.28 | 1,220,841 |
2022-11-04 | $21.82 | $21.82 | $20.80 | $21.18 | $21.18 | 1,550,396 |
2022-11-03 | $21.83 | $22.23 | $21.47 | $21.51 | $21.51 | 1,157,647 |
2022-11-02 | $22.30 | $22.87 | $21.71 | $22.11 | $22.11 | 1,061,075 |
2022-11-01 | $22.50 | $22.89 | $22.06 | $22.46 | $22.46 | 705,812 |
2022-10-31 | $22.93 | $23.40 | $22.18 | $22.31 | $22.31 | 1,085,115 |
2022-10-28 | $23.38 | $23.44 | $21.77 | $22.44 | $22.44 | 1,584,500 |
2022-10-27 | $23.75 | $24.20 | $23.13 | $23.20 | $23.20 | 1,587,917 |
2022-10-26 | $23.55 | $25.02 | $23.55 | $23.76 | $23.76 | 1,169,155 |
2022-10-25 | $22.51 | $23.56 | $22.37 | $23.54 | $23.54 | 1,719,348 |
2022-10-24 | $23.39 | $23.49 | $22.41 | $22.53 | $22.53 | 1,324,313 |
2022-10-21 | $23.30 | $23.58 | $22.70 | $23.37 | $23.37 | 767,081 |
2022-10-20 | $23.89 | $24.74 | $23.31 | $23.52 | $23.52 | 1,124,898 |
2022-10-19 | $24.95 | $24.99 | $23.40 | $23.90 | $23.90 | 1,188,988 |
2022-10-18 | $25.36 | $25.70 | $24.88 | $25.26 | $25.26 | 1,056,757 |
2022-10-17 | $25.50 | $25.90 | $24.28 | $24.65 | $24.65 | 1,585,579 |
2022-10-14 | $27.06 | $27.30 | $25.00 | $25.10 | $25.10 | 1,495,986 |
2022-10-13 | $26.92 | $27.33 | $26.23 | $26.97 | $26.97 | 1,710,007 |
2022-10-12 | $28.14 | $28.28 | $27.17 | $28.09 | $28.09 | 1,399,241 |
2022-10-11 | $28.63 | $29.05 | $27.63 | $28.24 | $28.24 | 1,107,768 |
2022-10-10 | $29.29 | $29.29 | $28.17 | $28.89 | $28.89 | 887,471 |
2022-10-07 | $30.66 | $30.95 | $29.00 | $29.37 | $29.37 | 1,205,191 |
2022-10-06 | $29.61 | $30.89 | $29.04 | $30.66 | $30.66 | 2,225,820 |
2022-10-05 | $28.97 | $29.30 | $28.12 | $29.17 | $29.17 | 889,682 |
2022-10-04 | $28.68 | $29.12 | $28.20 | $29.06 | $29.06 | 1,661,207 |
2022-10-03 | $27.55 | $28.37 | $26.79 | $28.23 | $28.23 | 1,791,352 |
2022-09-30 | $25.68 | $27.32 | $25.46 | $27.00 | $27.00 | 2,706,369 |
2022-09-29 | $24.93 | $25.84 | $23.59 | $25.67 | $25.67 | 2,124,697 |
2022-09-28 | $24.74 | $25.60 | $24.52 | $24.94 | $24.94 | 1,415,290 |
2022-09-27 | $25.10 | $25.54 | $24.33 | $24.55 | $24.55 | 1,003,310 |
2022-09-26 | $25.05 | $25.93 | $24.35 | $24.39 | $24.39 | 1,088,561 |
2022-09-23 | $25.04 | $25.43 | $24.19 | $25.02 | $25.02 | 1,561,544 |
2022-09-22 | $25.95 | $26.10 | $24.36 | $25.56 | $25.56 | 1,907,447 |
2022-09-21 | $26.15 | $26.82 | $25.71 | $25.80 | $25.80 | 1,531,774 |
2022-09-20 | $26.75 | $27.10 | $25.60 | $26.01 | $26.01 | 1,051,583 |
2022-09-19 | $25.73 | $26.66 | $25.35 | $26.61 | $26.61 | 1,658,073 |
2022-09-16 | $26.41 | $26.41 | $24.96 | $25.94 | $25.94 | 2,245,554 |
2022-09-15 | $27.31 | $27.31 | $26.05 | $26.41 | $26.41 | 1,938,099 |
2022-09-14 | $27.13 | $28.86 | $26.74 | $27.53 | $27.53 | 2,181,231 |
2022-09-13 | $25.40 | $27.87 | $25.36 | $26.93 | $26.93 | 7,893,620 |
2022-09-12 | $28.85 | $28.99 | $27.87 | $28.09 | $28.09 | 2,861,457 |
2022-09-09 | $26.13 | $29.51 | $25.34 | $28.47 | $28.47 | 5,239,322 |
2022-09-08 | $24.72 | $25.47 | $22.02 | $25.30 | $25.30 | 8,894,534 |
2022-09-07 | $20.06 | $21.63 | $20.02 | $20.81 | $20.81 | 1,712,023 |
2022-09-06 | $21.75 | $21.85 | $20.03 | $20.10 | $20.10 | 657,587 |
2022-09-02 | $21.32 | $22.16 | $20.82 | $21.73 | $21.73 | 768,256 |
2022-09-01 | $19.63 | $21.24 | $19.63 | $21.09 | $21.09 | 913,848 |
2022-08-31 | $20.00 | $20.29 | $19.71 | $19.90 | $19.90 | 788,238 |
2022-08-30 | $19.79 | $20.28 | $19.70 | $19.87 | $19.87 | 749,108 |
2022-08-29 | $19.15 | $19.77 | $19.15 | $19.60 | $19.60 | 748,995 |
2022-08-26 | $20.70 | $20.74 | $19.42 | $19.44 | $19.44 | 719,927 |
2022-08-25 | $21.50 | $21.70 | $20.43 | $20.74 | $20.74 | 924,653 |
2022-08-24 | $21.15 | $21.88 | $21.15 | $21.26 | $21.26 | 1,006,007 |
2022-08-23 | $21.21 | $21.58 | $20.90 | $21.22 | $21.22 | 1,012,837 |
2022-08-22 | $21.44 | $21.92 | $21.10 | $21.25 | $21.25 | 560,263 |
2022-08-19 | $22.00 | $22.25 | $21.18 | $21.74 | $21.74 | 625,851 |
2022-08-18 | $21.60 | $22.60 | $21.42 | $22.23 | $22.23 | 704,143 |
2022-08-17 | $21.86 | $22.24 | $21.22 | $21.68 | $21.68 | 623,342 |
2022-08-16 | $22.06 | $22.71 | $21.67 | $22.32 | $22.32 | 632,681 |
2022-08-15 | $22.27 | $22.78 | $21.83 | $22.12 | $22.12 | 798,897 |
2022-08-12 | $21.57 | $23.09 | $21.50 | $22.49 | $22.49 | 886,019 |
2022-08-11 | $21.20 | $22.70 | $20.88 | $21.44 | $21.44 | 1,374,988 |
2022-08-10 | $19.04 | $21.60 | $17.84 | $21.57 | $21.57 | 1,659,389 |
2022-08-09 | $19.01 | $19.45 | $16.47 | $17.47 | $17.47 | 1,548,345 |
2022-08-08 | $19.73 | $20.20 | $19.28 | $19.34 | $19.34 | 655,592 |
2022-08-05 | $17.99 | $19.69 | $17.95 | $19.65 | $19.65 | 691,632 |
2022-08-04 | $18.03 | $18.52 | $17.85 | $18.30 | $18.30 | 403,126 |
2022-08-03 | $17.04 | $18.01 | $17.04 | $18.00 | $18.00 | 686,155 |
2022-08-02 | $15.52 | $16.85 | $15.39 | $16.80 | $16.80 | 999,708 |
2022-08-01 | $15.59 | $16.12 | $15.31 | $15.66 | $15.66 | 595,091 |
2022-07-29 | $15.68 | $15.85 | $14.51 | $15.52 | $15.52 | 1,134,550 |
2022-07-28 | $15.92 | $15.92 | $15.28 | $15.69 | $15.69 | 258,860 |
2022-07-27 | $15.81 | $16.00 | $15.39 | $15.83 | $15.83 | 274,042 |
2022-07-26 | $15.95 | $16.06 | $15.40 | $15.73 | $15.73 | 421,544 |
2022-07-25 | $15.82 | $16.06 | $15.43 | $16.01 | $16.01 | 403,703 |
2022-07-22 | $16.90 | $17.02 | $15.56 | $15.65 | $15.65 | 344,376 |
2022-07-21 | $16.28 | $16.72 | $16.15 | $16.70 | $16.70 | 556,168 |
2022-07-20 | $15.74 | $16.41 | $15.74 | $16.27 | $16.27 | 449,352 |
2022-07-19 | $15.08 | $15.81 | $14.96 | $15.67 | $15.67 | 431,751 |
2022-07-18 | $15.20 | $15.74 | $14.72 | $14.83 | $14.83 | 513,863 |
2022-07-15 | $14.99 | $15.11 | $14.36 | $15.07 | $15.07 | 563,399 |
2022-07-14 | $14.58 | $14.75 | $14.14 | $14.71 | $14.71 | 331,314 |
2022-07-13 | $14.35 | $15.00 | $14.27 | $14.77 | $14.77 | 232,418 |
2022-07-12 | $15.23 | $15.25 | $14.65 | $14.74 | $14.74 | 295,488 |
2022-07-11 | $15.46 | $15.46 | $14.72 | $15.16 | $15.16 | 357,220 |
2022-07-08 | $14.87 | $15.39 | $14.62 | $15.35 | $15.35 | 440,177 |
2022-07-07 | $14.45 | $15.22 | $14.45 | $14.99 | $14.99 | 317,341 |
2022-07-06 | $14.66 | $14.96 | $14.30 | $14.48 | $14.48 | 525,393 |
2022-07-05 | $14.26 | $14.77 | $13.85 | $14.73 | $14.73 | 406,379 |
2022-07-01 | $13.85 | $14.38 | $13.70 | $14.33 | $14.33 | 402,063 |
2022-06-30 | $14.10 | $14.33 | $13.51 | $13.82 | $13.82 | 702,784 |
2022-06-29 | $14.28 | $14.51 | $13.97 | $14.23 | $14.23 | 838,427 |
2022-06-28 | $15.37 | $15.52 | $14.17 | $14.55 | $14.55 | 541,844 |
2022-06-27 | $15.38 | $15.55 | $14.94 | $15.30 | $15.30 | 405,846 |
2022-06-24 | $15.29 | $15.63 | $14.93 | $15.28 | $15.28 | 1,381,797 |
2022-06-23 | $14.58 | $15.38 | $14.41 | $15.13 | $15.13 | 1,023,730 |
2022-06-22 | $13.44 | $14.94 | $13.38 | $14.50 | $14.50 | 998,251 |
2022-06-21 | $12.96 | $13.69 | $12.96 | $13.59 | $13.59 | 778,404 |
2022-06-17 | $12.34 | $13.27 | $12.34 | $12.91 | $12.91 | 1,367,209 |
2022-06-16 | $12.00 | $12.26 | $11.64 | $12.25 | $12.25 | 639,270 |
2022-06-15 | $12.08 | $12.47 | $11.94 | $12.25 | $12.25 | 1,133,072 |
2022-06-14 | $11.52 | $12.03 | $11.27 | $12.01 | $12.01 | 772,948 |
2022-06-13 | $11.65 | $11.87 | $11.31 | $11.52 | $11.52 | 683,353 |
2022-06-10 | $12.28 | $12.36 | $11.58 | $12.01 | $12.01 | 907,697 |
2022-06-09 | $12.83 | $12.91 | $12.31 | $12.56 | $12.56 | 936,900 |
2022-06-08 | $13.16 | $13.62 | $12.81 | $12.92 | $12.92 | 688,687 |
2022-06-07 | $12.96 | $13.37 | $12.90 | $13.34 | $13.34 | 398,380 |
2022-06-06 | $13.50 | $13.58 | $13.09 | $13.15 | $13.15 | 398,119 |
2022-06-03 | $13.19 | $13.52 | $13.03 | $13.30 | $13.30 | 682,009 |
2022-06-02 | $13.06 | $13.45 | $12.77 | $13.29 | $13.29 | 717,572 |
2022-06-01 | $13.70 | $13.95 | $12.91 | $13.12 | $13.12 | 654,888 |
2022-05-31 | $14.19 | $14.30 | $13.54 | $13.68 | $13.68 | 779,383 |
2022-05-27 | $12.83 | $14.02 | $12.71 | $14.00 | $14.00 | 886,855 |
2022-05-26 | $12.37 | $12.91 | $12.25 | $12.70 | $12.70 | 1,790,629 |
2022-05-25 | $12.65 | $12.90 | $12.06 | $12.24 | $12.24 | 1,302,185 |
2022-05-24 | $13.09 | $13.34 | $12.66 | $12.80 | $12.80 | 1,475,335 |
2022-05-23 | $13.89 | $14.10 | $12.55 | $13.16 | $13.16 | 1,147,654 |
2022-05-20 | $13.97 | $14.35 | $13.27 | $13.76 | $13.76 | 497,028 |
2022-05-19 | $14.20 | $14.59 | $13.63 | $13.80 | $13.80 | 801,984 |
2022-05-18 | $15.14 | $15.52 | $14.10 | $14.37 | $14.37 | 721,305 |
2022-05-17 | $15.16 | $15.66 | $15.15 | $15.59 | $15.59 | 596,961 |
2022-05-16 | $13.75 | $14.90 | $13.62 | $14.73 | $14.73 | 848,637 |
2022-05-13 | $13.65 | $14.43 | $13.52 | $13.88 | $13.88 | 857,184 |
2022-05-12 | $13.38 | $13.61 | $12.66 | $13.15 | $13.15 | 1,104,037 |
2022-05-11 | $14.48 | $15.74 | $13.02 | $13.22 | $13.22 | 1,706,958 |
2022-05-10 | $15.20 | $15.76 | $14.45 | $14.86 | $14.86 | 1,014,840 |
2022-05-09 | $16.04 | $16.29 | $14.70 | $14.82 | $14.82 | 851,724 |
2022-05-06 | $17.35 | $17.35 | $16.10 | $16.28 | $16.28 | 753,377 |
2022-05-05 | $18.06 | $18.18 | $17.14 | $17.49 | $17.49 | 395,359 |
2022-05-04 | $17.69 | $18.27 | $16.61 | $18.12 | $18.12 | 580,311 |
2022-05-03 | $17.44 | $18.00 | $17.33 | $17.64 | $17.64 | 406,464 |
2022-05-02 | $16.38 | $17.85 | $14.88 | $17.83 | $17.83 | 825,106 |
2022-04-29 | $16.59 | $17.32 | $16.33 | $16.38 | $16.38 | 672,875 |
2022-04-28 | $16.95 | $17.18 | $16.14 | $16.59 | $16.59 | 637,593 |
2022-04-27 | $16.90 | $17.52 | $16.76 | $16.85 | $16.85 | 466,858 |
2022-04-26 | $17.14 | $17.27 | $16.82 | $16.90 | $16.90 | 633,048 |
2022-04-25 | $16.85 | $17.56 | $16.67 | $17.35 | $17.35 | 760,854 |
2022-04-22 | $17.22 | $18.22 | $17.00 | $17.05 | $17.05 | 1,083,373 |
2022-04-21 | $17.55 | $18.01 | $16.80 | $16.89 | $16.89 | 543,864 |
2022-04-20 | $17.73 | $17.93 | $17.17 | $17.41 | $17.41 | 514,153 |
2022-04-19 | $17.71 | $18.26 | $17.40 | $17.71 | $17.71 | 438,684 |
2022-04-18 | $18.25 | $18.61 | $17.78 | $17.80 | $17.80 | 619,130 |
2022-04-14 | $18.83 | $18.89 | $18.47 | $18.60 | $18.60 | 562,195 |
2022-04-13 | $18.80 | $19.10 | $18.54 | $18.81 | $18.81 | 560,520 |
2022-04-12 | $19.14 | $19.20 | $18.43 | $18.77 | $18.77 | 583,827 |
2022-04-11 | $19.20 | $19.45 | $18.69 | $18.81 | $18.81 | 507,178 |
2022-04-08 | $20.24 | $20.34 | $19.29 | $19.34 | $19.34 | 610,802 |
2022-04-07 | $20.35 | $20.72 | $20.11 | $20.23 | $20.23 | 821,327 |
2022-04-06 | $19.68 | $20.68 | $19.40 | $20.40 | $20.40 | 562,229 |
2022-04-05 | $19.81 | $20.74 | $19.81 | $19.97 | $19.97 | 523,650 |
2022-04-04 | $19.90 | $20.42 | $19.62 | $19.77 | $19.77 | 913,890 |
2022-04-01 | $19.46 | $20.11 | $19.37 | $19.71 | $19.71 | 856,832 |
2022-03-31 | $19.43 | $19.95 | $19.18 | $19.50 | $19.50 | 855,470 |
2022-03-30 | $20.06 | $20.55 | $19.31 | $19.44 | $19.44 | 733,278 |
2022-03-29 | $19.86 | $20.63 | $19.86 | $20.31 | $20.31 | 502,320 |
2022-03-28 | $19.35 | $20.11 | $19.25 | $19.77 | $19.77 | 351,857 |
2022-03-25 | $19.98 | $20.38 | $19.26 | $19.55 | $19.55 | 499,639 |
2022-03-24 | $19.77 | $20.00 | $19.48 | $19.92 | $19.92 | 374,767 |
2022-03-23 | $19.68 | $20.01 | $19.26 | $19.57 | $19.57 | 736,373 |
2022-03-22 | $19.16 | $20.11 | $18.60 | $19.70 | $19.70 | 1,265,925 |
2022-03-21 | $17.90 | $19.58 | $17.70 | $19.06 | $19.06 | 1,446,216 |
2022-03-18 | $17.28 | $17.99 | $17.28 | $17.54 | $17.54 | 1,023,229 |
2022-03-17 | $16.60 | $17.33 | $16.55 | $17.28 | $17.28 | 594,762 |
2022-03-16 | $15.89 | $16.60 | $15.08 | $16.58 | $16.58 | 378,481 |
2022-03-15 | $15.25 | $15.82 | $15.25 | $15.79 | $15.79 | 366,132 |
2022-03-14 | $15.77 | $16.42 | $15.19 | $15.25 | $15.25 | 906,411 |
2022-03-11 | $16.53 | $16.86 | $15.98 | $16.06 | $16.06 | 462,415 |
2022-03-10 | $13.87 | $16.70 | $13.50 | $16.50 | $16.50 | 665,642 |
2022-03-09 | $15.98 | $16.70 | $15.81 | $16.46 | $16.46 | 548,328 |
2022-03-08 | $14.82 | $16.24 | $14.82 | $15.76 | $15.76 | 1,009,037 |
2022-03-07 | $15.19 | $15.64 | $14.88 | $14.92 | $14.92 | 373,009 |
2022-03-04 | $14.91 | $15.39 | $14.91 | $15.25 | $15.25 | 278,912 |
2022-03-03 | $15.31 | $15.53 | $14.91 | $15.15 | $15.15 | 356,468 |
2022-03-02 | $15.22 | $15.69 | $14.81 | $15.24 | $15.24 | 574,939 |
2022-03-01 | $13.00 | $15.34 | $12.90 | $15.20 | $15.20 | 1,497,752 |
2022-02-28 | $13.35 | $13.78 | $13.19 | $13.57 | $13.57 | 711,085 |
2022-02-25 | $13.00 | $13.45 | $12.50 | $13.40 | $13.40 | 479,645 |
2022-02-24 | $11.75 | $12.98 | $11.65 | $12.93 | $12.93 | 762,204 |
2022-02-23 | $12.76 | $12.78 | $12.35 | $12.39 | $12.39 | 398,432 |
2022-02-22 | $12.84 | $13.17 | $12.55 | $12.63 | $12.63 | 551,579 |
2022-02-18 | $13.34 | $13.38 | $12.90 | $13.00 | $13.00 | 418,115 |
2022-02-17 | $13.57 | $13.82 | $13.15 | $13.18 | $13.18 | 561,337 |
2022-02-16 | $13.12 | $13.70 | $13.05 | $13.67 | $13.67 | 618,334 |
2022-02-15 | $13.05 | $13.46 | $12.92 | $13.35 | $13.35 | 1,068,563 |
2022-02-14 | $12.94 | $13.18 | $12.73 | $12.84 | $12.84 | 337,021 |
2022-02-11 | $13.14 | $13.51 | $12.99 | $13.00 | $13.00 | 660,885 |
2022-02-10 | $13.59 | $13.96 | $13.13 | $13.21 | $13.21 | 887,076 |
2022-02-09 | $13.57 | $14.12 | $13.57 | $13.91 | $13.91 | 609,827 |
2022-02-08 | $13.59 | $13.66 | $13.12 | $13.58 | $13.58 | 337,756 |
2022-02-07 | $13.34 | $13.96 | $13.00 | $13.59 | $13.59 | 375,190 |
2022-02-04 | $13.02 | $13.42 | $12.67 | $13.36 | $13.36 | 431,622 |
2022-02-03 | $12.73 | $13.20 | $12.51 | $13.01 | $13.01 | 1,060,624 |
2022-02-02 | $13.55 | $13.81 | $12.90 | $13.08 | $13.08 | 454,911 |
2022-02-01 | $13.48 | $13.67 | $13.08 | $13.52 | $13.52 | 697,767 |
2022-01-31 | $12.54 | $13.35 | $12.47 | $13.33 | $13.33 | 649,386 |
2022-01-28 | $12.34 | $12.55 | $11.84 | $12.55 | $12.55 | 975,435 |
2022-01-27 | $12.89 | $13.95 | $12.17 | $12.36 | $12.36 | 750,158 |
2022-01-26 | $13.31 | $13.60 | $12.64 | $12.72 | $12.72 | 946,429 |
2022-01-25 | $13.39 | $13.86 | $12.96 | $13.17 | $13.17 | 686,672 |
2022-01-24 | $13.26 | $13.67 | $12.40 | $13.63 | $13.63 | 990,728 |
2022-01-21 | $13.77 | $14.17 | $13.40 | $13.43 | $13.43 | 1,126,470 |
2022-01-20 | $14.09 | $14.83 | $14.00 | $14.03 | $14.03 | 425,755 |
2022-01-19 | $14.38 | $14.79 | $13.80 | $13.91 | $13.91 | 949,903 |
2022-01-18 | $15.09 | $15.15 | $14.25 | $14.31 | $14.31 | 452,391 |
2022-01-14 | $14.89 | $15.45 | $14.77 | $15.36 | $15.36 | 401,916 |
2022-01-13 | $14.61 | $15.21 | $14.55 | $15.05 | $15.05 | 380,150 |
2022-01-12 | $15.19 | $15.24 | $14.62 | $14.70 | $14.70 | 608,837 |
2022-01-11 | $15.40 | $15.51 | $15.03 | $15.10 | $15.10 | 710,468 |
2022-01-10 | $15.91 | $16.00 | $15.33 | $15.40 | $15.40 | 830,019 |
2022-01-07 | $15.63 | $16.59 | $15.26 | $16.24 | $16.24 | 897,207 |
2022-01-06 | $15.51 | $15.51 | $14.64 | $15.29 | $15.29 | 391,174 |
2022-01-05 | $16.30 | $16.36 | $15.32 | $15.35 | $15.35 | 467,274 |
2022-01-04 | $16.75 | $17.07 | $16.09 | $16.26 | $16.26 | 388,940 |
2022-01-03 | $16.43 | $17.29 | $16.32 | $17.07 | $17.07 | 544,397 |
2021-12-31 | $16.43 | $16.57 | $16.06 | $16.32 | $16.32 | 570,454 |
2021-12-30 | $16.56 | $17.19 | $16.43 | $16.49 | $16.49 | 334,888 |
2021-12-29 | $16.45 | $16.97 | $16.42 | $16.57 | $16.57 | 322,175 |
2021-12-28 | $16.79 | $17.00 | $16.40 | $16.73 | $16.73 | 469,127 |
2021-12-27 | $17.53 | $17.68 | $16.85 | $16.91 | $16.91 | 333,951 |
2021-12-23 | $17.47 | $17.82 | $17.25 | $17.46 | $17.46 | 377,733 |
2021-12-22 | $17.12 | $17.46 | $16.63 | $17.41 | $17.41 | 563,579 |
2021-12-21 | $16.70 | $17.20 | $16.60 | $17.15 | $17.15 | 486,100 |
2021-12-20 | $16.38 | $16.93 | $15.93 | $16.71 | $16.71 | 440,609 |
2021-12-17 | $15.84 | $16.67 | $15.50 | $16.63 | $16.63 | 1,117,612 |
2021-12-16 | $16.34 | $16.75 | $15.91 | $16.02 | $16.02 | 565,548 |
2021-12-15 | $15.22 | $16.03 | $14.99 | $15.92 | $15.92 | 676,313 |
2021-12-14 | $15.25 | $15.89 | $15.20 | $15.34 | $15.34 | 663,551 |
2021-12-13 | $15.06 | $15.81 | $14.90 | $15.55 | $15.55 | 644,921 |
2021-12-10 | $15.82 | $16.11 | $15.15 | $15.24 | $15.24 | 654,836 |
2021-12-09 | $16.15 | $16.84 | $15.83 | $15.86 | $15.86 | 512,084 |
2021-12-08 | $16.28 | $16.90 | $15.62 | $16.64 | $16.64 | 767,087 |
2021-12-07 | $15.20 | $16.41 | $15.20 | $16.28 | $16.28 | 1,118,572 |
2021-12-06 | $14.48 | $14.74 | $14.05 | $14.58 | $14.58 | 522,693 |
2021-12-03 | $14.82 | $14.82 | $14.30 | $14.60 | $14.60 | 709,364 |
2021-12-02 | $14.31 | $14.98 | $14.01 | $14.80 | $14.80 | 1,044,524 |
2021-12-01 | $13.64 | $14.49 | $13.55 | $14.19 | $14.19 | 1,621,084 |
2021-11-30 | $12.84 | $13.96 | $12.83 | $13.68 | $13.68 | 1,721,362 |
2021-11-29 | $12.95 | $13.13 | $12.34 | $12.46 | $12.46 | 855,329 |
2021-11-26 | $13.35 | $13.65 | $12.62 | $12.83 | $12.83 | 623,321 |
2021-11-24 | $13.63 | $14.00 | $13.38 | $13.65 | $13.65 | 514,521 |
2021-11-23 | $13.82 | $14.01 | $13.26 | $13.68 | $13.68 | 766,581 |
2021-11-22 | $13.75 | $14.25 | $13.67 | $13.96 | $13.96 | 659,324 |
2021-11-19 | $13.89 | $14.29 | $13.29 | $13.75 | $13.75 | 1,428,274 |
2021-11-18 | $14.51 | $14.51 | $13.65 | $14.11 | $14.11 | 952,224 |
2021-11-17 | $14.60 | $15.08 | $14.08 | $14.16 | $14.16 | 860,847 |
2021-11-16 | $14.03 | $14.75 | $13.92 | $14.64 | $14.64 | 963,804 |
2021-11-15 | $15.18 | $15.29 | $14.18 | $14.24 | $14.24 | 817,166 |
2021-11-12 | $15.06 | $15.69 | $14.75 | $15.09 | $15.09 | 1,486,874 |
2021-11-11 | $14.57 | $15.13 | $14.20 | $15.06 | $15.06 | 1,882,133 |
2021-11-10 | $14.26 | $14.85 | $13.43 | $14.62 | $14.62 | 1,766,517 |
2021-11-09 | $14.08 | $14.08 | $13.65 | $13.92 | $13.92 | 685,567 |
2021-11-08 | $14.01 | $14.28 | $13.79 | $14.06 | $14.06 | 1,163,545 |
2021-11-05 | $14.00 | $14.23 | $13.68 | $13.85 | $13.85 | 794,634 |
2021-11-04 | $14.34 | $14.36 | $13.76 | $13.86 | $13.86 | 771,022 |
2021-11-03 | $14.17 | $15.00 | $14.03 | $14.28 | $14.28 | 852,019 |
2021-11-02 | $14.15 | $14.41 | $13.92 | $14.30 | $14.30 | 776,679 |
2021-11-01 | $14.00 | $14.75 | $13.82 | $14.27 | $14.27 | 1,014,904 |
2021-10-29 | $13.82 | $14.15 | $13.44 | $13.75 | $13.75 | 909,057 |
2021-10-28 | $13.60 | $14.00 | $13.15 | $13.76 | $13.76 | 1,680,610 |
2021-10-27 | $13.89 | $13.98 | $13.33 | $13.52 | $13.52 | 914,035 |
2021-10-26 | $14.17 | $14.39 | $13.83 | $14.01 | $14.01 | 1,203,015 |
2021-10-25 | $14.45 | $14.52 | $13.89 | $14.18 | $14.18 | 1,549,387 |
2021-10-22 | $15.74 | $15.84 | $15.21 | $15.44 | $15.44 | 1,078,451 |
2021-10-21 | $15.70 | $16.91 | $15.35 | $15.76 | $15.76 | 1,834,808 |
2021-10-20 | $13.96 | $15.89 | $13.95 | $15.78 | $15.78 | 4,537,701 |
2021-10-19 | $14.05 | $14.06 | $13.25 | $13.85 | $13.85 | 5,752,153 |
2021-10-18 | $14.69 | $14.73 | $13.01 | $13.81 | $13.81 | 17,254,814 |
2021-10-15 | $22.53 | $23.30 | $22.03 | $22.71 | $22.71 | 902,175 |
2021-10-14 | $22.70 | $23.14 | $21.74 | $22.56 | $22.56 | 1,118,263 |
2021-10-13 | $22.77 | $23.94 | $22.23 | $23.08 | $23.08 | 4,143,728 |
2021-10-12 | $27.30 | $27.44 | $19.51 | $20.45 | $20.45 | 4,192,827 |
2021-10-11 | $27.75 | $27.75 | $26.97 | $27.30 | $27.30 | 164,464 |
2021-10-08 | $26.53 | $27.17 | $26.43 | $26.83 | $26.83 | 193,476 |
2021-10-07 | $25.88 | $26.92 | $25.80 | $26.56 | $26.56 | 333,461 |
2021-10-06 | $25.00 | $25.81 | $24.89 | $25.68 | $25.68 | 311,110 |
2021-10-05 | $27.17 | $27.24 | $24.50 | $25.19 | $25.19 | 1,099,020 |
2021-10-04 | $27.82 | $28.08 | $26.92 | $27.00 | $27.00 | 329,171 |
2021-10-01 | $27.96 | $28.28 | $27.30 | $27.87 | $27.87 | 250,512 |
2021-09-30 | $27.95 | $28.27 | $27.59 | $27.86 | $27.86 | 270,046 |
2021-09-29 | $28.74 | $29.58 | $27.67 | $27.73 | $27.73 | 231,220 |
2021-09-28 | $29.49 | $29.49 | $28.61 | $28.67 | $28.67 | 246,078 |
2021-09-27 | $29.12 | $30.00 | $28.82 | $29.66 | $29.66 | 459,803 |
2021-09-24 | $29.48 | $29.85 | $28.97 | $29.14 | $29.14 | 297,470 |
2021-09-23 | $28.63 | $29.80 | $27.78 | $29.72 | $29.72 | 479,631 |
2021-09-22 | $27.99 | $28.77 | $27.40 | $28.56 | $28.56 | 771,008 |
2021-09-21 | $27.77 | $28.09 | $27.50 | $27.99 | $27.99 | 437,299 |
2021-09-20 | $27.33 | $27.72 | $27.07 | $27.53 | $27.53 | 394,076 |
2021-09-17 | $26.51 | $27.92 | $26.26 | $27.84 | $27.84 | 1,027,290 |
2021-09-16 | $26.30 | $26.58 | $25.75 | $26.49 | $26.49 | 332,217 |
2021-09-15 | $26.02 | $26.72 | $25.75 | $26.52 | $26.52 | 335,648 |
2021-09-14 | $27.24 | $27.72 | $25.79 | $25.94 | $25.94 | 382,720 |
2021-09-13 | $27.23 | $27.81 | $26.78 | $27.11 | $27.11 | 222,317 |
2021-09-10 | $28.00 | $28.13 | $27.09 | $27.12 | $27.12 | 362,676 |
2021-09-09 | $27.29 | $28.52 | $27.14 | $27.85 | $27.85 | 394,710 |
2021-09-08 | $27.41 | $27.60 | $26.88 | $27.37 | $27.37 | 305,266 |
2021-09-07 | $27.17 | $27.50 | $27.00 | $27.27 | $27.27 | 214,592 |
2021-09-03 | $27.22 | $27.56 | $26.73 | $27.11 | $27.11 | 257,797 |
2021-09-02 | $27.37 | $27.61 | $26.92 | $27.36 | $27.36 | 166,083 |
2021-09-01 | $26.74 | $27.16 | $26.00 | $27.09 | $27.09 | 259,413 |
2021-08-31 | $26.80 | $27.19 | $26.64 | $26.78 | $26.78 | 327,772 |
2021-08-30 | $27.29 | $27.57 | $26.59 | $26.86 | $26.86 | 259,218 |
2021-08-27 | $27.12 | $27.78 | $27.01 | $27.30 | $27.30 | 380,476 |
2021-08-26 | $27.44 | $28.10 | $27.02 | $27.16 | $27.16 | 349,954 |
2021-08-25 | $27.73 | $27.76 | $26.75 | $27.36 | $27.36 | 193,667 |
2021-08-24 | $27.54 | $27.73 | $26.88 | $27.14 | $27.14 | 199,037 |
2021-08-23 | $27.17 | $27.77 | $26.99 | $27.44 | $27.44 | 220,755 |
2021-08-20 | $25.78 | $27.17 | $25.61 | $26.97 | $26.97 | 387,419 |
2021-08-19 | $25.68 | $25.99 | $25.58 | $25.91 | $25.91 | 252,856 |
2021-08-18 | $25.87 | $26.25 | $25.58 | $25.78 | $25.78 | 175,179 |
2021-08-17 | $26.24 | $26.66 | $25.45 | $25.96 | $25.96 | 295,129 |
2021-08-16 | $25.80 | $26.73 | $25.54 | $26.54 | $26.54 | 741,162 |
2021-08-13 | $25.93 | $26.59 | $25.81 | $26.02 | $26.02 | 282,379 |
2021-08-12 | $26.50 | $26.75 | $25.65 | $26.19 | $26.19 | 362,716 |
2021-08-11 | $26.84 | $26.89 | $26.11 | $26.52 | $26.52 | 459,600 |
2021-08-10 | $28.04 | $28.35 | $26.54 | $26.72 | $26.72 | 549,119 |
2021-08-09 | $29.05 | $29.25 | $27.62 | $28.14 | $28.14 | 1,178,535 |
2021-08-06 | $29.85 | $29.85 | $28.77 | $29.07 | $29.07 | 708,658 |
2021-08-05 | $29.31 | $30.49 | $29.13 | $29.83 | $29.83 | 411,663 |
2021-08-04 | $29.90 | $30.57 | $29.03 | $29.32 | $29.32 | 407,626 |
2021-08-03 | $29.48 | $30.27 | $28.95 | $30.15 | $30.15 | 531,733 |
2021-08-02 | $29.11 | $29.45 | $28.71 | $29.28 | $29.28 | 278,526 |
2021-07-30 | $29.24 | $29.55 | $28.82 | $29.08 | $29.08 | 351,232 |
2021-07-29 | $30.15 | $30.47 | $29.21 | $29.24 | $29.24 | 182,958 |
2021-07-28 | $28.93 | $30.39 | $28.71 | $30.07 | $30.07 | 775,455 |
2021-07-27 | $29.58 | $29.58 | $28.58 | $28.88 | $28.88 | 328,335 |
2021-07-26 | $30.00 | $30.01 | $29.33 | $29.69 | $29.69 | 337,601 |
2021-07-23 | $30.50 | $30.50 | $29.80 | $29.99 | $29.99 | 171,136 |
2021-07-22 | $30.78 | $30.81 | $30.09 | $30.27 | $30.27 | 154,362 |
2021-07-21 | $30.91 | $31.31 | $30.65 | $30.88 | $30.88 | 241,897 |
2021-07-20 | $29.00 | $30.69 | $28.80 | $30.67 | $30.67 | 545,605 |
2021-07-19 | $28.40 | $29.56 | $28.20 | $28.99 | $28.99 | 314,781 |
2021-07-16 | $29.68 | $29.69 | $28.89 | $28.92 | $28.92 | 319,865 |
2021-07-15 | $30.50 | $30.66 | $29.13 | $29.38 | $29.38 | 463,255 |
2021-07-14 | $31.38 | $31.40 | $30.52 | $30.68 | $30.68 | 546,563 |
2021-07-13 | $32.42 | $32.50 | $30.99 | $31.16 | $31.16 | 343,978 |
2021-07-12 | $33.16 | $33.21 | $32.33 | $32.62 | $32.62 | 286,591 |
2021-07-09 | $32.93 | $33.83 | $32.54 | $33.21 | $33.21 | 481,455 |
2021-07-08 | $31.77 | $32.80 | $31.65 | $32.77 | $32.77 | 491,011 |
2021-07-07 | $31.89 | $32.56 | $31.55 | $32.47 | $32.47 | 430,523 |
2021-07-06 | $30.44 | $32.09 | $30.42 | $32.05 | $32.05 | 563,951 |
2021-07-02 | $30.68 | $30.76 | $30.04 | $30.39 | $30.39 | 216,318 |
2021-07-01 | $29.68 | $30.58 | $29.38 | $30.57 | $30.57 | 410,011 |
2021-06-30 | $29.35 | $29.79 | $28.89 | $29.64 | $29.64 | 434,284 |
2021-06-29 | $30.26 | $30.41 | $29.24 | $29.48 | $29.48 | 307,925 |
2021-06-28 | $30.86 | $31.09 | $29.75 | $30.28 | $30.28 | 441,051 |
2021-06-25 | $31.90 | $32.18 | $30.66 | $30.82 | $30.82 | 1,614,833 |
2021-06-24 | $31.55 | $31.90 | $31.36 | $31.84 | $31.84 | 335,904 |
2021-06-23 | $31.40 | $31.84 | $30.92 | $31.30 | $31.30 | 350,998 |
2021-06-22 | $31.22 | $31.48 | $30.93 | $31.33 | $31.33 | 352,841 |
2021-06-21 | $30.22 | $31.29 | $30.11 | $31.21 | $31.21 | 468,998 |
2021-06-18 | $30.17 | $30.64 | $29.94 | $30.40 | $30.40 | 518,627 |
2021-06-17 | $30.03 | $30.81 | $30.03 | $30.72 | $30.72 | 622,702 |
2021-06-16 | $29.48 | $30.34 | $29.48 | $30.07 | $30.07 | 321,515 |
2021-06-15 | $30.05 | $30.30 | $29.30 | $29.93 | $29.93 | 338,500 |
2021-06-14 | $30.50 | $30.50 | $29.80 | $30.00 | $30.00 | 309,898 |
2021-06-11 | $29.82 | $30.03 | $29.50 | $30.00 | $30.00 | 220,012 |
2021-06-10 | $29.81 | $29.97 | $29.37 | $29.82 | $29.82 | 242,124 |
2021-06-09 | $29.12 | $30.39 | $29.00 | $29.71 | $29.71 | 507,257 |
2021-06-08 | $28.44 | $29.23 | $28.33 | $29.01 | $29.01 | 662,307 |
2021-06-07 | $27.92 | $28.50 | $27.69 | $28.21 | $28.21 | 319,658 |
2021-06-04 | $28.70 | $28.88 | $27.90 | $27.95 | $27.95 | 395,920 |
2021-06-03 | $28.59 | $28.89 | $28.15 | $28.59 | $28.59 | 238,189 |
2021-06-02 | $29.34 | $29.46 | $28.40 | $28.62 | $28.62 | 361,680 |
2021-06-01 | $29.52 | $29.63 | $29.00 | $29.39 | $29.39 | 310,985 |
2021-05-28 | $29.85 | $29.92 | $29.20 | $29.61 | $29.61 | 297,444 |
2021-05-27 | $29.93 | $30.00 | $29.14 | $29.67 | $29.67 | 725,401 |
2021-05-26 | $28.49 | $30.94 | $28.14 | $29.72 | $29.72 | 1,371,866 |
2021-05-25 | $28.11 | $28.43 | $27.90 | $28.09 | $28.09 | 306,742 |
2021-05-24 | $28.37 | $28.56 | $27.87 | $28.10 | $28.10 | 363,274 |
2021-05-21 | $28.48 | $28.60 | $28.00 | $28.04 | $28.04 | 283,419 |
2021-05-20 | $27.89 | $28.45 | $27.61 | $28.13 | $28.13 | 344,391 |
2021-05-19 | $27.99 | $28.25 | $27.50 | $27.78 | $27.78 | 186,457 |
2021-05-18 | $28.69 | $30.00 | $28.26 | $28.33 | $28.33 | 519,139 |
2021-05-17 | $28.44 | $29.29 | $28.34 | $29.15 | $29.15 | 279,175 |
2021-05-14 | $27.86 | $29.13 | $27.86 | $29.06 | $29.06 | 391,678 |
2021-05-13 | $28.17 | $28.86 | $27.56 | $27.89 | $27.89 | 317,518 |
2021-05-12 | $27.26 | $28.72 | $26.96 | $27.93 | $27.93 | 457,677 |
2021-05-11 | $26.59 | $28.43 | $26.57 | $27.35 | $27.35 | 610,031 |
2021-05-10 | $28.14 | $28.56 | $27.43 | $27.43 | $27.43 | 305,750 |
2021-05-07 | $27.92 | $28.91 | $27.92 | $28.48 | $28.48 | 419,311 |
2021-05-06 | $27.78 | $28.20 | $27.15 | $27.99 | $27.99 | 471,140 |
2021-05-05 | $28.00 | $28.28 | $27.57 | $27.91 | $27.91 | 359,725 |
2021-05-04 | $28.77 | $28.77 | $27.38 | $27.99 | $27.99 | 524,102 |
2021-05-03 | $29.39 | $29.44 | $28.74 | $28.82 | $28.82 | 399,555 |
2021-04-30 | $28.89 | $29.60 | $28.60 | $29.12 | $29.12 | 309,449 |
2021-04-29 | $29.99 | $30.01 | $28.82 | $29.29 | $29.29 | 232,871 |
2021-04-28 | $29.28 | $29.90 | $29.22 | $29.60 | $29.60 | 201,812 |
2021-04-27 | $29.35 | $29.67 | $28.92 | $29.21 | $29.21 | 318,877 |
2021-04-26 | $29.35 | $30.39 | $29.07 | $29.46 | $29.46 | 593,210 |
2021-04-23 | $28.58 | $29.92 | $27.67 | $28.98 | $28.98 | 560,132 |
2021-04-22 | $27.66 | $28.38 | $27.30 | $27.80 | $27.80 | 250,421 |
2021-04-21 | $26.66 | $27.75 | $26.50 | $27.50 | $27.50 | 152,755 |
2021-04-20 | $27.23 | $27.70 | $26.30 | $26.80 | $26.80 | 576,464 |
2021-04-19 | $27.05 | $27.78 | $26.81 | $27.24 | $27.24 | 267,669 |
2021-04-16 | $28.47 | $28.58 | $26.52 | $27.22 | $27.22 | 450,736 |
2021-04-15 | $28.31 | $29.22 | $27.92 | $28.16 | $28.16 | 314,034 |
2021-04-14 | $27.88 | $29.06 | $27.88 | $28.17 | $28.17 | 345,336 |
2021-04-13 | $27.99 | $28.30 | $27.73 | $27.79 | $27.79 | 193,084 |
2021-04-12 | $28.13 | $28.19 | $27.08 | $27.91 | $27.91 | 287,951 |
2021-04-09 | $27.82 | $28.25 | $27.50 | $28.13 | $28.13 | 317,251 |
2021-04-08 | $27.59 | $27.95 | $27.21 | $27.75 | $27.75 | 221,337 |
2021-04-07 | $27.73 | $27.77 | $27.17 | $27.25 | $27.25 | 182,178 |
2021-04-06 | $28.21 | $28.28 | $27.46 | $27.70 | $27.70 | 233,439 |
2021-04-05 | $28.28 | $28.42 | $27.59 | $28.38 | $28.38 | 221,717 |
2021-04-01 | $28.00 | $28.82 | $27.62 | $28.04 | $28.04 | 240,350 |
2021-03-31 | $28.14 | $28.91 | $27.02 | $27.95 | $27.95 | 436,940 |
2021-03-30 | $26.57 | $28.05 | $26.26 | $27.85 | $27.85 | 332,063 |
2021-03-29 | $28.04 | $28.34 | $26.29 | $26.53 | $26.53 | 476,262 |
2021-03-26 | $27.38 | $28.27 | $26.96 | $28.03 | $28.03 | 677,602 |
2021-03-25 | $26.52 | $27.37 | $26.08 | $27.25 | $27.25 | 506,286 |
2021-03-24 | $27.89 | $28.27 | $27.20 | $27.20 | $27.20 | 585,329 |
2021-03-23 | $28.89 | $28.89 | $27.29 | $27.69 | $27.69 | 501,798 |
2021-03-22 | $29.43 | $29.54 | $28.69 | $29.14 | $29.14 | 323,405 |
2021-03-19 | $27.75 | $29.43 | $27.46 | $29.30 | $29.30 | 1,231,304 |
2021-03-18 | $27.85 | $28.83 | $27.57 | $27.80 | $27.80 | 462,852 |
2021-03-17 | $27.75 | $28.41 | $27.57 | $28.27 | $28.27 | 496,541 |
2021-03-16 | $27.63 | $28.16 | $27.25 | $27.93 | $27.93 | 416,821 |
2021-03-15 | $27.76 | $28.25 | $27.35 | $27.73 | $27.73 | 269,776 |
2021-03-12 | $27.05 | $27.88 | $25.81 | $27.76 | $27.76 | 361,960 |
2021-03-11 | $26.03 | $27.30 | $25.84 | $27.17 | $27.17 | 609,355 |
2021-03-10 | $25.36 | $26.07 | $25.18 | $25.60 | $25.60 | 411,894 |
2021-03-09 | $24.31 | $25.66 | $24.31 | $25.15 | $25.15 | 571,990 |
2021-03-08 | $26.61 | $26.97 | $24.00 | $24.03 | $24.03 | 654,084 |
2021-03-05 | $25.18 | $26.36 | $23.92 | $26.29 | $26.29 | 514,134 |
2021-03-04 | $25.65 | $25.93 | $24.86 | $25.71 | $25.71 | 520,057 |
2021-03-03 | $26.13 | $26.65 | $25.52 | $25.80 | $25.80 | 776,587 |
2021-03-02 | $26.77 | $27.08 | $25.80 | $26.06 | $26.06 | 271,942 |
2021-03-01 | $26.77 | $27.09 | $26.37 | $26.80 | $26.80 | 205,080 |
2021-02-26 | $25.56 | $26.73 | $24.94 | $26.26 | $26.26 | 737,030 |
2021-02-25 | $26.00 | $26.40 | $25.15 | $25.35 | $25.35 | 511,328 |
2021-02-24 | $26.00 | $26.77 | $25.55 | $26.17 | $26.17 | 650,636 |
2021-02-23 | $27.55 | $27.55 | $25.04 | $25.91 | $25.91 | 834,302 |
2021-02-22 | $27.72 | $28.22 | $26.78 | $26.96 | $26.96 | 580,098 |
2021-02-19 | $28.20 | $29.09 | $27.85 | $28.00 | $28.00 | 532,199 |
2021-02-18 | $28.83 | $29.12 | $28.12 | $28.19 | $28.19 | 372,361 |
2021-02-17 | $29.13 | $29.89 | $28.73 | $28.94 | $28.94 | 397,036 |
2021-02-16 | $29.16 | $30.35 | $28.97 | $29.55 | $29.55 | 510,969 |
2021-02-12 | $28.57 | $29.22 | $28.18 | $28.97 | $28.97 | 289,964 |
2021-02-11 | $29.18 | $29.25 | $28.14 | $28.43 | $28.43 | 241,380 |
2021-02-10 | $29.59 | $29.99 | $28.52 | $28.90 | $28.90 | 333,178 |
2021-02-09 | $30.00 | $30.15 | $29.07 | $29.16 | $29.16 | 304,924 |
2021-02-08 | $28.55 | $29.99 | $28.55 | $29.97 | $29.97 | 408,662 |
2021-02-05 | $28.50 | $28.76 | $27.96 | $28.62 | $28.62 | 264,985 |
2021-02-04 | $28.17 | $29.19 | $27.85 | $28.48 | $28.48 | 413,641 |
2021-02-03 | $28.04 | $28.59 | $27.85 | $28.25 | $28.25 | 303,724 |
2021-02-02 | $26.99 | $28.21 | $26.71 | $28.01 | $28.01 | 473,319 |
2021-02-01 | $25.71 | $26.53 | $25.46 | $26.38 | $26.38 | 704,730 |
2021-01-29 | $26.20 | $26.46 | $24.87 | $25.44 | $25.44 | 817,433 |
2021-01-28 | $26.62 | $27.73 | $26.05 | $26.19 | $26.19 | 541,813 |
2021-01-27 | $26.50 | $27.75 | $26.30 | $26.45 | $26.45 | 562,315 |
2021-01-26 | $28.37 | $28.41 | $27.50 | $27.77 | $27.77 | 387,634 |
2021-01-25 | $28.48 | $28.77 | $27.66 | $28.25 | $28.25 | 275,674 |
2021-01-22 | $28.05 | $28.83 | $27.87 | $28.59 | $28.59 | 334,541 |
2021-01-21 | $28.50 | $28.85 | $27.50 | $28.39 | $28.39 | 382,655 |
2021-01-20 | $28.64 | $29.09 | $28.10 | $28.69 | $28.69 | 424,812 |
2021-01-19 | $29.00 | $29.34 | $27.82 | $28.50 | $28.50 | 458,877 |
2021-01-15 | $28.75 | $29.04 | $27.87 | $28.64 | $28.64 | 373,456 |
2021-01-14 | $29.05 | $29.67 | $28.63 | $28.84 | $28.84 | 341,066 |
2021-01-13 | $29.62 | $30.09 | $28.85 | $28.97 | $28.97 | 275,611 |
2021-01-12 | $29.38 | $30.23 | $28.96 | $29.46 | $29.46 | 345,050 |
2021-01-11 | $29.28 | $30.45 | $28.70 | $28.95 | $28.95 | 526,393 |
2021-01-08 | $30.00 | $30.44 | $28.76 | $29.33 | $29.33 | 534,650 |
2021-01-07 | $27.38 | $29.85 | $27.38 | $29.59 | $29.59 | 683,070 |
2021-01-06 | $27.20 | $27.89 | $26.70 | $27.20 | $27.20 | 404,871 |
2021-01-05 | $27.05 | $27.45 | $26.80 | $27.18 | $27.18 | 276,761 |
2021-01-04 | $28.51 | $28.56 | $26.90 | $27.27 | $27.27 | 367,717 |
2020-12-31 | $28.40 | $28.80 | $27.63 | $28.34 | $28.34 | 432,448 |
2020-12-30 | $27.35 | $28.45 | $27.13 | $28.24 | $28.24 | 335,794 |
2020-12-29 | $28.22 | $28.22 | $26.74 | $27.46 | $27.46 | 229,639 |
2020-12-28 | $27.89 | $28.27 | $27.15 | $27.86 | $27.86 | 281,580 |
2020-12-24 | $27.93 | $28.04 | $26.92 | $27.55 | $27.55 | 229,329 |
2020-12-23 | $28.25 | $28.48 | $26.37 | $27.67 | $27.67 | 2,160,755 |
2020-12-22 | $27.46 | $28.22 | $27.11 | $28.16 | $28.16 | 455,833 |
2020-12-21 | $26.15 | $27.30 | $26.02 | $27.03 | $27.03 | 389,045 |
2020-12-18 | $28.47 | $28.55 | $26.51 | $26.75 | $26.75 | 1,065,032 |
2020-12-17 | $27.00 | $28.50 | $26.88 | $28.12 | $28.12 | 795,868 |
2020-12-16 | $27.01 | $27.05 | $26.04 | $26.57 | $26.57 | 467,660 |
2020-12-15 | $26.85 | $27.07 | $26.12 | $26.75 | $26.75 | 425,781 |
2020-12-14 | $25.58 | $26.89 | $25.44 | $26.49 | $26.49 | 556,631 |
2020-12-11 | $24.85 | $25.98 | $24.81 | $25.42 | $25.42 | 480,351 |
2020-12-10 | $24.11 | $24.94 | $23.77 | $24.83 | $24.83 | 331,201 |
2020-12-09 | $24.93 | $25.23 | $23.88 | $23.90 | $23.90 | 391,491 |
2020-12-08 | $24.10 | $24.63 | $23.59 | $24.57 | $24.57 | 470,192 |
2020-12-07 | $24.47 | $24.76 | $23.91 | $23.99 | $23.99 | 323,105 |
2020-12-04 | $24.26 | $24.48 | $23.84 | $24.32 | $24.32 | 249,270 |
2020-12-03 | $24.05 | $24.18 | $23.46 | $23.96 | $23.96 | 432,635 |
2020-12-02 | $24.03 | $24.36 | $23.62 | $24.18 | $24.18 | 376,502 |
2020-12-01 | $24.61 | $24.61 | $23.50 | $24.02 | $24.02 | 480,936 |
2020-11-30 | $24.66 | $24.80 | $23.50 | $24.14 | $24.14 | 699,620 |
2020-11-27 | $24.52 | $25.03 | $24.37 | $24.79 | $24.79 | 246,939 |
2020-11-25 | $23.59 | $24.98 | $23.39 | $24.51 | $24.51 | 558,813 |
2020-11-24 | $23.55 | $24.07 | $22.89 | $23.41 | $23.41 | 509,052 |
2020-11-23 | $24.52 | $25.04 | $23.36 | $23.49 | $23.49 | 468,887 |
2020-11-20 | $24.17 | $24.52 | $23.58 | $24.01 | $24.01 | 516,231 |
2020-11-19 | $25.14 | $25.59 | $24.35 | $24.40 | $24.40 | 619,697 |
2020-11-18 | $26.57 | $26.65 | $24.84 | $24.87 | $24.87 | 704,192 |
2020-11-17 | $26.51 | $26.90 | $25.75 | $26.41 | $26.41 | 533,288 |
2020-11-16 | $27.47 | $27.50 | $26.38 | $26.70 | $26.70 | 392,062 |
2020-11-13 | $26.72 | $27.20 | $26.16 | $26.85 | $26.85 | 391,676 |
2020-11-12 | $26.46 | $26.91 | $25.62 | $26.40 | $26.40 | 490,836 |
2020-11-11 | $26.13 | $26.89 | $25.79 | $26.55 | $26.55 | 537,370 |
2020-11-10 | $26.64 | $26.84 | $23.40 | $25.74 | $25.74 | 1,332,608 |
2020-11-09 | $27.33 | $28.94 | $27.33 | $27.60 | $27.60 | 443,243 |
2020-11-06 | $26.84 | $27.46 | $26.30 | $26.54 | $26.54 | 300,120 |
2020-11-05 | $27.77 | $28.34 | $26.57 | $26.66 | $26.66 | 505,698 |
2020-11-04 | $26.75 | $28.27 | $26.42 | $27.46 | $27.46 | 496,220 |
2020-11-03 | $26.03 | $26.82 | $25.65 | $26.67 | $26.67 | 450,634 |
2020-11-02 | $25.78 | $26.25 | $25.33 | $25.93 | $25.93 | 326,634 |
2020-10-30 | $26.25 | $26.40 | $25.19 | $25.88 | $25.88 | 416,222 |
2020-10-29 | $25.92 | $26.50 | $25.04 | $26.01 | $26.01 | 488,297 |
2020-10-28 | $25.31 | $26.34 | $25.01 | $26.04 | $26.04 | 425,401 |
2020-10-27 | $25.20 | $26.48 | $25.17 | $26.03 | $26.03 | 446,946 |
2020-10-26 | $25.24 | $25.25 | $23.92 | $25.15 | $25.15 | 476,802 |
2020-10-23 | $24.20 | $26.30 | $23.66 | $25.29 | $25.29 | 519,210 |
2020-10-22 | $23.68 | $24.29 | $23.35 | $23.90 | $23.90 | 533,139 |
2020-10-21 | $24.98 | $25.30 | $23.65 | $23.67 | $23.67 | 832,187 |
2020-10-20 | $25.77 | $26.41 | $24.97 | $25.06 | $25.06 | 838,091 |
2020-10-19 | $25.77 | $26.20 | $25.09 | $25.74 | $25.74 | 467,097 |
2020-10-16 | $25.37 | $26.49 | $25.17 | $25.62 | $25.62 | 613,679 |
2020-10-15 | $25.94 | $25.94 | $24.73 | $25.49 | $25.49 | 1,272,061 |
2020-10-14 | $27.72 | $28.20 | $25.27 | $25.50 | $25.50 | 1,337,607 |
2020-10-13 | $27.40 | $27.86 | $27.00 | $27.62 | $27.62 | 248,289 |
2020-10-12 | $27.64 | $28.30 | $27.09 | $27.76 | $27.76 | 394,602 |
2020-10-09 | $27.90 | $28.90 | $27.00 | $27.61 | $27.61 | 250,391 |
2020-10-08 | $27.37 | $27.89 | $26.45 | $27.75 | $27.75 | 506,989 |
2020-10-07 | $25.92 | $27.46 | $25.63 | $27.13 | $27.13 | 699,979 |
2020-10-06 | $25.75 | $26.48 | $25.39 | $25.51 | $25.51 | 586,450 |
2020-10-05 | $25.11 | $25.80 | $24.61 | $25.66 | $25.66 | 783,197 |
2020-10-02 | $24.55 | $25.93 | $24.25 | $24.73 | $24.73 | 705,205 |
2020-10-01 | $25.24 | $25.75 | $24.79 | $25.30 | $25.30 | 489,144 |
2020-09-30 | $25.80 | $26.09 | $25.05 | $25.14 | $25.14 | 637,696 |
2020-09-29 | $25.85 | $26.37 | $25.32 | $25.71 | $25.71 | 423,562 |
2020-09-28 | $26.36 | $26.94 | $25.77 | $25.99 | $25.99 | 512,275 |
2020-09-25 | $25.71 | $26.55 | $25.69 | $26.07 | $26.07 | 382,494 |
2020-09-24 | $26.35 | $26.35 | $25.23 | $25.73 | $25.73 | 476,210 |
2020-09-23 | $27.45 | $28.04 | $26.41 | $26.48 | $26.48 | 635,782 |
2020-09-22 | $29.29 | $29.32 | $27.29 | $27.44 | $27.44 | 740,124 |
2020-09-21 | $31.24 | $31.31 | $28.61 | $28.98 | $28.98 | 802,084 |
2020-09-18 | $32.09 | $33.29 | $31.14 | $31.95 | $31.95 | 2,067,988 |
2020-09-17 | $33.64 | $33.64 | $32.00 | $32.11 | $32.11 | 734,394 |
2020-09-16 | $33.23 | $34.62 | $32.59 | $34.30 | $34.30 | 913,808 |
2020-09-15 | $29.39 | $33.68 | $28.74 | $33.46 | $33.46 | 2,602,272 |
2020-09-14 | $28.47 | $29.56 | $28.47 | $29.36 | $29.36 | 753,195 |
2020-09-11 | $28.08 | $28.46 | $27.58 | $28.15 | $28.15 | 370,246 |
2020-09-10 | $28.75 | $28.90 | $27.65 | $27.78 | $27.78 | 909,236 |
2020-09-09 | $27.57 | $29.09 | $27.57 | $28.81 | $28.81 | 501,199 |
2020-09-08 | $26.74 | $28.12 | $26.59 | $27.21 | $27.21 | 458,227 |
2020-09-04 | $27.91 | $28.04 | $25.41 | $27.12 | $27.12 | 611,912 |
2020-09-03 | $28.48 | $29.07 | $27.49 | $27.65 | $27.65 | 363,511 |
2020-09-02 | $27.89 | $28.66 | $27.30 | $28.55 | $28.55 | 427,307 |
2020-09-01 | $29.30 | $29.33 | $27.54 | $27.74 | $27.74 | 603,661 |
2020-08-31 | $29.00 | $29.85 | $28.55 | $29.23 | $29.23 | 459,473 |
2020-08-28 | $27.88 | $29.14 | $27.63 | $29.08 | $29.08 | 292,359 |
2020-08-27 | $28.27 | $28.49 | $27.25 | $27.84 | $27.84 | 514,609 |
2020-08-26 | $28.28 | $28.80 | $27.44 | $27.96 | $27.96 | 456,465 |
2020-08-25 | $27.39 | $28.77 | $27.03 | $28.26 | $28.26 | 646,505 |
2020-08-24 | $25.68 | $28.12 | $25.16 | $27.94 | $27.94 | 1,292,772 |
2020-08-21 | $25.38 | $25.54 | $25.08 | $25.29 | $25.29 | 328,404 |
2020-08-20 | $24.91 | $25.50 | $24.69 | $25.46 | $25.46 | 293,851 |
2020-08-19 | $25.09 | $25.74 | $25.02 | $25.12 | $25.12 | 416,137 |
2020-08-18 | $25.16 | $25.45 | $24.83 | $25.22 | $25.22 | 298,018 |
2020-08-17 | $24.37 | $25.23 | $24.10 | $25.12 | $25.12 | 485,228 |
2020-08-14 | $24.13 | $24.44 | $23.75 | $24.08 | $24.08 | 189,604 |
2020-08-13 | $24.62 | $25.03 | $24.17 | $24.30 | $24.30 | 362,833 |
2020-08-12 | $24.64 | $24.92 | $24.31 | $24.62 | $24.62 | 218,657 |
2020-08-11 | $25.57 | $25.73 | $24.25 | $24.37 | $24.37 | 399,338 |
2020-08-10 | $26.10 | $26.10 | $24.67 | $25.22 | $25.22 | 435,953 |
2020-08-07 | $23.28 | $26.70 | $23.01 | $26.06 | $26.06 | 1,094,225 |
2020-08-06 | $24.15 | $24.82 | $23.48 | $23.58 | $23.58 | 447,152 |
2020-08-05 | $24.19 | $24.43 | $23.42 | $24.12 | $24.12 | 319,676 |
2020-08-04 | $24.41 | $24.59 | $23.93 | $23.99 | $23.99 | 301,227 |
2020-08-03 | $23.67 | $24.70 | $23.67 | $24.50 | $24.50 | 290,229 |
2020-07-31 | $24.07 | $24.74 | $23.19 | $23.48 | $23.48 | 307,870 |
2020-07-30 | $23.90 | $24.54 | $23.71 | $24.14 | $24.14 | 437,227 |
2020-07-29 | $24.02 | $24.31 | $23.59 | $24.26 | $24.26 | 203,095 |
2020-07-28 | $24.35 | $24.53 | $23.78 | $23.80 | $23.80 | 230,523 |
2020-07-27 | $23.30 | $24.53 | $23.30 | $24.46 | $24.46 | 384,108 |
2020-07-24 | $23.18 | $24.64 | $22.82 | $23.23 | $23.23 | 348,494 |
2020-07-23 | $24.03 | $24.15 | $23.25 | $23.50 | $23.50 | 290,070 |
2020-07-22 | $24.16 | $24.42 | $23.94 | $24.03 | $24.03 | 244,245 |
2020-07-21 | $25.08 | $25.08 | $24.11 | $24.30 | $24.30 | 830,748 |
2020-07-20 | $24.96 | $25.37 | $24.55 | $24.85 | $24.85 | 228,290 |
2020-07-17 | $24.61 | $25.17 | $24.55 | $24.80 | $24.80 | 537,100 |
2020-07-16 | $25.06 | $25.06 | $24.37 | $24.67 | $24.67 | 458,600 |
2020-07-15 | $24.94 | $25.94 | $24.50 | $25.27 | $25.27 | 438,200 |
2020-07-14 | $23.74 | $24.26 | $23.23 | $24.24 | $24.24 | 523,700 |
2020-07-13 | $24.75 | $25.24 | $23.73 | $23.74 | $23.74 | 260,800 |
2020-07-10 | $25.74 | $25.74 | $24.42 | $24.72 | $24.72 | 653,800 |
2020-07-09 | $26.11 | $26.24 | $24.64 | $25.34 | $25.34 | 405,700 |
2020-07-08 | $25.77 | $26.17 | $25.38 | $26.08 | $26.08 | 425,700 |
2020-07-07 | $25.89 | $26.14 | $25.20 | $25.57 | $25.57 | 403,100 |
2020-07-06 | $25.52 | $26.34 | $25.31 | $26.18 | $26.18 | 523,700 |
2020-07-02 | $25.50 | $25.63 | $24.71 | $25.13 | $25.13 | 305,900 |
2020-07-01 | $24.53 | $25.43 | $24.36 | $25.13 | $25.13 | 583,400 |
2020-06-30 | $25.54 | $26.02 | $24.18 | $24.42 | $24.42 | 1,457,100 |
2020-06-29 | $26.23 | $27.26 | $25.11 | $25.57 | $25.57 | 542,300 |
2020-06-26 | $26.48 | $26.94 | $25.71 | $25.84 | $25.84 | 1,624,304 |
2020-06-25 | $24.72 | $27.24 | $24.26 | $26.55 | $26.55 | 1,476,475 |
2020-06-24 | $23.78 | $25.51 | $23.50 | $25.17 | $25.17 | 697,435 |
2020-06-23 | $24.54 | $24.89 | $23.83 | $24.12 | $24.12 | 811,873 |
2020-06-22 | $23.19 | $24.27 | $23.10 | $24.11 | $24.11 | 410,737 |
2020-06-19 | $23.40 | $24.11 | $22.59 | $23.24 | $23.24 | 857,016 |
2020-06-18 | $22.31 | $23.23 | $22.31 | $23.17 | $23.17 | 316,244 |
2020-06-17 | $22.01 | $23.05 | $21.88 | $22.58 | $22.58 | 372,856 |
2020-06-16 | $22.29 | $22.50 | $21.56 | $21.79 | $21.79 | 516,942 |
2020-06-15 | $20.80 | $22.18 | $20.74 | $21.80 | $21.80 | 400,884 |
2020-06-12 | $21.48 | $21.75 | $20.45 | $21.40 | $21.40 | 643,847 |
2020-06-11 | $21.84 | $22.50 | $20.46 | $20.58 | $20.58 | 767,521 |
2020-06-10 | $22.75 | $23.28 | $22.31 | $22.53 | $22.53 | 564,610 |
2020-06-09 | $22.79 | $23.43 | $22.45 | $22.69 | $22.69 | 364,295 |
2020-06-08 | $22.74 | $23.13 | $22.22 | $23.04 | $23.04 | 473,925 |
2020-06-05 | $22.12 | $22.90 | $21.78 | $22.51 | $22.51 | 577,640 |
2020-06-04 | $21.43 | $21.78 | $21.18 | $21.35 | $21.35 | 256,885 |
2020-06-03 | $21.66 | $21.97 | $21.30 | $21.44 | $21.44 | 307,797 |
2020-06-02 | $21.93 | $21.93 | $20.80 | $21.34 | $21.34 | 420,534 |
2020-06-01 | $21.11 | $21.93 | $20.88 | $21.70 | $21.70 | 564,069 |
2020-05-29 | $21.25 | $21.25 | $20.35 | $20.90 | $20.90 | 833,252 |
2020-05-28 | $22.41 | $22.41 | $21.13 | $21.32 | $21.32 | 250,796 |
2020-05-27 | $21.90 | $22.26 | $20.73 | $22.05 | $22.05 | 480,670 |
2020-05-26 | $22.00 | $22.38 | $21.37 | $21.46 | $21.46 | 414,831 |
2020-05-22 | $20.95 | $21.28 | $20.54 | $21.25 | $21.25 | 275,028 |
2020-05-21 | $20.27 | $21.04 | $19.93 | $20.88 | $20.88 | 269,447 |
2020-05-20 | $20.63 | $20.64 | $19.80 | $20.26 | $20.26 | 665,773 |
2020-05-19 | $20.68 | $20.68 | $19.37 | $20.03 | $20.03 | 886,510 |
2020-05-18 | $19.97 | $21.32 | $19.61 | $21.08 | $21.08 | 703,347 |
2020-05-15 | $19.20 | $19.65 | $18.71 | $19.30 | $19.30 | 489,983 |
2020-05-14 | $18.72 | $19.49 | $18.39 | $19.40 | $19.40 | 604,153 |
2020-05-13 | $20.48 | $20.95 | $18.53 | $19.18 | $19.18 | 573,089 |
2020-05-12 | $21.08 | $21.78 | $20.65 | $20.65 | $20.65 | 494,330 |
2020-05-11 | $19.96 | $21.27 | $19.80 | $21.05 | $21.05 | 596,384 |
2020-05-08 | $18.50 | $20.25 | $18.50 | $20.09 | $20.09 | 588,314 |
2020-05-07 | $19.03 | $19.20 | $18.54 | $18.62 | $18.62 | 294,300 |
2020-05-06 | $18.17 | $19.06 | $17.78 | $18.88 | $18.88 | 390,689 |
2020-05-05 | $18.21 | $18.67 | $17.90 | $18.05 | $18.05 | 307,794 |
2020-05-04 | $17.17 | $17.87 | $16.88 | $17.80 | $17.80 | 279,554 |
2020-05-01 | $18.02 | $18.20 | $16.25 | $17.31 | $17.31 | 663,172 |
2020-04-30 | $18.75 | $19.45 | $18.47 | $18.51 | $18.51 | 447,286 |
2020-04-29 | $18.50 | $19.50 | $18.36 | $19.25 | $19.25 | 389,899 |
2020-04-28 | $19.05 | $19.34 | $18.18 | $18.25 | $18.25 | 441,280 |
2020-04-27 | $17.53 | $18.75 | $17.37 | $18.57 | $18.57 | 650,273 |
2020-04-24 | $17.54 | $17.93 | $16.98 | $17.00 | $17.00 | 392,603 |
2020-04-23 | $16.79 | $17.72 | $16.56 | $17.34 | $17.34 | 555,258 |
2020-04-22 | $15.91 | $16.68 | $15.63 | $16.47 | $16.47 | 364,398 |
2020-04-21 | $15.69 | $16.15 | $15.52 | $15.56 | $15.56 | 341,837 |
2020-04-20 | $15.77 | $16.46 | $15.60 | $16.09 | $16.09 | 1,836,215 |
2020-04-17 | $15.96 | $16.23 | $15.54 | $16.03 | $16.03 | 540,914 |
2020-04-16 | $14.93 | $15.48 | $14.50 | $15.36 | $15.36 | 811,431 |
2020-04-15 | $15.48 | $15.51 | $14.74 | $14.80 | $14.80 | 376,283 |
2020-04-14 | $16.16 | $16.47 | $15.75 | $15.96 | $15.96 | 538,204 |
2020-04-13 | $16.36 | $16.36 | $15.03 | $15.74 | $15.74 | 485,775 |
2020-04-09 | $15.73 | $16.75 | $15.57 | $16.37 | $16.37 | 503,058 |
2020-04-08 | $15.27 | $15.82 | $14.56 | $15.15 | $15.15 | 734,575 |
2020-04-07 | $16.10 | $16.62 | $14.53 | $15.00 | $15.00 | 815,517 |
2020-04-06 | $14.24 | $15.64 | $14.20 | $15.55 | $15.55 | 821,373 |
2020-04-03 | $13.65 | $14.04 | $13.23 | $13.69 | $13.69 | 558,031 |
2020-04-02 | $12.79 | $13.69 | $12.52 | $13.66 | $13.66 | 868,953 |
2020-04-01 | $13.99 | $14.43 | $12.56 | $12.60 | $12.60 | 826,969 |
2020-03-31 | $15.30 | $15.61 | $14.24 | $14.80 | $14.80 | 871,830 |
2020-03-30 | $15.61 | $15.95 | $14.51 | $15.35 | $15.35 | 662,622 |
2020-03-27 | $14.51 | $16.63 | $14.28 | $15.59 | $15.59 | 1,333,970 |
2020-03-26 | $14.94 | $16.94 | $14.87 | $15.23 | $15.23 | 1,389,984 |
2020-03-25 | $13.91 | $15.38 | $13.20 | $14.75 | $14.75 | 1,122,289 |
2020-03-24 | $13.60 | $14.52 | $13.01 | $14.00 | $14.00 | 811,896 |
2020-03-23 | $12.92 | $13.62 | $12.12 | $12.80 | $12.80 | 1,371,503 |
2020-03-20 | $12.61 | $13.97 | $12.07 | $13.10 | $13.10 | 2,004,306 |
2020-03-19 | $13.15 | $13.30 | $12.00 | $12.46 | $12.46 | 1,154,090 |
2020-03-18 | $14.15 | $14.65 | $12.37 | $13.03 | $13.03 | 1,188,020 |
2020-03-17 | $14.02 | $15.78 | $13.31 | $15.09 | $15.09 | 1,057,661 |
2020-03-16 | $13.96 | $14.96 | $11.78 | $13.64 | $13.64 | 956,925 |
2020-03-13 | $16.68 | $16.90 | $14.27 | $15.50 | $15.50 | 714,398 |
2020-03-12 | $16.45 | $16.94 | $15.42 | $15.69 | $15.69 | 1,361,521 |
2020-03-11 | $19.55 | $20.01 | $17.75 | $17.97 | $17.97 | 611,399 |
2020-03-10 | $19.00 | $20.23 | $18.33 | $20.16 | $20.16 | 883,259 |
2020-03-09 | $21.13 | $21.36 | $18.24 | $18.33 | $18.33 | 863,742 |
2020-03-06 | $22.63 | $23.70 | $22.25 | $22.84 | $22.84 | 774,944 |
2020-03-05 | $23.22 | $24.17 | $22.91 | $23.62 | $23.62 | 679,692 |
2020-03-04 | $23.62 | $24.52 | $23.20 | $23.92 | $23.92 | 980,289 |
2020-03-03 | $23.26 | $23.78 | $22.34 | $22.91 | $22.91 | 503,459 |
2020-03-02 | $23.31 | $23.92 | $22.59 | $23.25 | $23.25 | 901,733 |
2020-02-28 | $22.75 | $23.18 | $22.19 | $23.12 | $23.12 | 1,060,882 |
2020-02-27 | $24.43 | $24.65 | $23.14 | $23.14 | $23.14 | 1,197,306 |
2020-02-26 | $25.01 | $26.34 | $24.43 | $24.94 | $24.94 | 1,137,801 |
2020-02-25 | $27.67 | $27.67 | $24.21 | $24.76 | $24.76 | 1,186,795 |
2020-02-24 | $26.60 | $27.29 | $26.42 | $26.91 | $26.91 | 1,173,481 |
2020-02-21 | $27.57 | $27.97 | $27.25 | $27.81 | $27.81 | 1,401,300 |
2020-02-20 | $26.86 | $27.72 | $26.65 | $27.58 | $27.58 | 890,435 |
2020-02-19 | $26.10 | $26.79 | $25.83 | $26.68 | $26.68 | 603,762 |
2020-02-18 | $25.30 | $26.10 | $24.75 | $25.93 | $25.93 | 821,617 |
2020-02-14 | $24.74 | $25.93 | $24.35 | $25.33 | $25.33 | 778,860 |
2020-02-13 | $24.11 | $25.21 | $23.46 | $24.71 | $24.71 | 1,806,266 |
2020-02-12 | $24.36 | $24.41 | $23.97 | $24.20 | $24.20 | 4,266,377 |
2020-02-11 | $24.62 | $25.14 | $23.57 | $24.44 | $24.44 | 3,435,982 |
2020-02-10 | $26.67 | $27.06 | $26.50 | $26.92 | $26.92 | 408,107 |
2020-02-07 | $26.16 | $26.97 | $25.74 | $26.61 | $26.61 | 421,163 |
2020-02-06 | $25.28 | $26.48 | $25.12 | $26.25 | $26.25 | 832,778 |
2020-02-05 | $23.78 | $25.09 | $23.78 | $25.07 | $25.07 | 640,623 |
2020-02-04 | $23.48 | $23.85 | $23.16 | $23.54 | $23.54 | 353,611 |
2020-02-03 | $22.79 | $23.35 | $22.35 | $23.24 | $23.24 | 427,137 |
2020-01-31 | $22.30 | $22.48 | $21.92 | $22.37 | $22.37 | 415,896 |
2020-01-30 | $22.81 | $23.01 | $22.13 | $22.33 | $22.33 | 503,427 |
2020-01-29 | $22.32 | $23.11 | $22.25 | $23.00 | $23.00 | 567,495 |
2020-01-28 | $21.68 | $22.46 | $21.49 | $22.34 | $22.34 | 458,241 |
2020-01-27 | $21.14 | $21.84 | $21.13 | $21.53 | $21.53 | 841,711 |
2020-01-24 | $22.40 | $22.50 | $21.38 | $21.78 | $21.78 | 656,214 |
2020-01-23 | $22.67 | $23.13 | $22.00 | $22.32 | $22.32 | 480,122 |
2020-01-22 | $22.53 | $23.09 | $22.07 | $22.20 | $22.20 | 718,553 |
2020-01-21 | $22.41 | $22.55 | $21.96 | $22.10 | $22.10 | 616,290 |
2020-01-17 | $22.49 | $22.68 | $22.10 | $22.47 | $22.47 | 628,835 |
2020-01-16 | $23.04 | $23.43 | $22.11 | $22.36 | $22.36 | 811,317 |
2020-01-15 | $21.74 | $22.93 | $21.60 | $22.89 | $22.89 | 947,208 |
2020-01-14 | $20.91 | $22.41 | $20.70 | $21.74 | $21.74 | 2,168,421 |
2020-01-13 | $19.66 | $21.07 | $19.12 | $21.01 | $21.01 | 1,737,870 |
2020-01-10 | $17.41 | $19.80 | $17.30 | $19.50 | $19.50 | 2,665,893 |
2020-01-09 | $16.80 | $16.99 | $16.26 | $16.49 | $16.49 | 310,322 |
2020-01-08 | $16.38 | $16.85 | $16.29 | $16.63 | $16.63 | 336,244 |
2020-01-07 | $16.13 | $16.37 | $15.79 | $16.34 | $16.34 | 302,462 |
2020-01-06 | $15.61 | $16.10 | $15.37 | $16.08 | $16.08 | 444,376 |
2020-01-03 | $15.75 | $15.98 | $15.67 | $15.75 | $15.75 | 394,382 |
2020-01-02 | $16.49 | $16.49 | $15.83 | $16.00 | $16.00 | 518,770 |
2019-12-31 | $16.01 | $16.33 | $15.90 | $16.23 | $16.23 | 552,411 |
2019-12-30 | $16.22 | $16.38 | $16.05 | $16.09 | $16.09 | 288,993 |
2019-12-27 | $16.48 | $16.49 | $16.15 | $16.31 | $16.31 | 375,434 |
2019-12-26 | $16.42 | $16.45 | $16.19 | $16.40 | $16.40 | 284,414 |
2019-12-24 | $16.32 | $16.37 | $16.17 | $16.34 | $16.34 | 243,368 |
2019-12-23 | $16.31 | $16.47 | $16.17 | $16.25 | $16.25 | 332,549 |
2019-12-20 | $16.30 | $16.43 | $16.16 | $16.23 | $16.23 | 696,200 |
2019-12-19 | $16.28 | $16.50 | $16.10 | $16.30 | $16.30 | 352,215 |
2019-12-18 | $16.30 | $16.44 | $16.11 | $16.30 | $16.30 | 363,852 |
2019-12-17 | $15.62 | $16.50 | $15.62 | $16.36 | $16.36 | 734,144 |
2019-12-16 | $16.14 | $16.48 | $16.14 | $16.30 | $16.30 | 493,960 |
2019-12-13 | $16.35 | $16.55 | $15.40 | $15.99 | $15.99 | 891,169 |
2019-12-12 | $16.26 | $16.54 | $16.20 | $16.45 | $16.45 | 326,828 |
2019-12-11 | $16.34 | $16.52 | $16.09 | $16.30 | $16.30 | 418,598 |
2019-12-10 | $16.23 | $16.54 | $16.20 | $16.37 | $16.37 | 810,376 |
2019-12-09 | $16.34 | $16.64 | $16.12 | $16.21 | $16.21 | 806,328 |
2019-12-06 | $15.96 | $16.52 | $15.96 | $16.31 | $16.31 | 981,560 |
2019-12-05 | $16.81 | $16.86 | $15.53 | $15.93 | $15.93 | 2,105,928 |
2019-12-04 | $17.01 | $17.22 | $16.45 | $16.61 | $16.61 | 5,589,056 |
2019-12-03 | $19.77 | $20.28 | $19.16 | $20.15 | $20.15 | 761,328 |
2019-12-02 | $18.70 | $20.54 | $18.41 | $20.03 | $20.03 | 1,540,259 |
2019-11-29 | $17.85 | $18.30 | $17.52 | $17.90 | $17.90 | 294,518 |
2019-11-27 | $17.46 | $18.58 | $17.46 | $17.84 | $17.84 | 935,007 |
2019-11-26 | $16.92 | $17.40 | $16.86 | $17.38 | $17.38 | 457,246 |
2019-11-25 | $16.67 | $17.74 | $16.63 | $16.94 | $16.94 | 1,120,781 |
2019-11-22 | $16.51 | $16.84 | $16.23 | $16.57 | $16.57 | 357,137 |
2019-11-21 | $16.40 | $16.69 | $16.02 | $16.35 | $16.35 | 386,957 |
2019-11-20 | $16.11 | $16.56 | $16.01 | $16.29 | $16.29 | 477,223 |
2019-11-19 | $16.01 | $16.28 | $15.89 | $16.20 | $16.20 | 372,491 |
2019-11-18 | $15.79 | $16.08 | $15.66 | $15.94 | $15.94 | 307,605 |
2019-11-15 | $15.27 | $15.87 | $15.16 | $15.81 | $15.81 | 398,942 |
2019-11-14 | $15.10 | $15.44 | $14.93 | $15.19 | $15.19 | 296,364 |
2019-11-13 | $15.12 | $15.39 | $14.94 | $15.07 | $15.07 | 255,706 |
2019-11-12 | $15.25 | $15.75 | $15.01 | $15.17 | $15.17 | 511,088 |
2019-11-11 | $15.34 | $15.54 | $15.10 | $15.12 | $15.12 | 234,104 |
2019-11-08 | $15.43 | $15.70 | $15.21 | $15.50 | $15.50 | 197,452 |
2019-11-07 | $15.38 | $15.74 | $15.21 | $15.49 | $15.49 | 272,263 |
2019-11-06 | $14.87 | $15.41 | $14.80 | $15.12 | $15.12 | 280,245 |
2019-11-05 | $15.17 | $16.46 | $14.86 | $15.14 | $15.14 | 465,101 |
2019-11-04 | $15.65 | $16.69 | $15.65 | $15.81 | $15.81 | 563,425 |
2019-11-01 | $15.84 | $16.00 | $15.61 | $15.76 | $15.76 | 336,503 |
2019-10-31 | $15.69 | $15.85 | $15.30 | $15.66 | $15.66 | 256,991 |
2019-10-30 | $16.22 | $16.22 | $15.48 | $15.69 | $15.69 | 364,557 |
2019-10-29 | $15.28 | $15.45 | $15.02 | $15.42 | $15.42 | 277,932 |
2019-10-28 | $15.41 | $15.57 | $14.93 | $15.25 | $15.25 | 315,574 |
2019-10-25 | $15.18 | $15.70 | $15.10 | $15.38 | $15.38 | 228,939 |
2019-10-24 | $15.41 | $15.58 | $15.03 | $15.24 | $15.24 | 234,173 |
2019-10-23 | $15.22 | $15.70 | $15.03 | $15.40 | $15.40 | 240,243 |
2019-10-22 | $15.64 | $15.83 | $14.92 | $15.26 | $15.26 | 370,223 |
2019-10-21 | $15.48 | $16.05 | $15.42 | $15.67 | $15.67 | 466,404 |
2019-10-18 | $15.21 | $15.42 | $14.84 | $15.17 | $15.17 | 587,825 |
2019-10-17 | $14.78 | $15.35 | $14.68 | $15.33 | $15.33 | 526,825 |
2019-10-16 | $14.55 | $14.96 | $14.45 | $14.69 | $14.69 | 648,627 |
2019-10-15 | $14.12 | $15.16 | $13.81 | $14.68 | $14.68 | 1,217,467 |
2019-10-14 | $12.16 | $14.29 | $12.03 | $14.02 | $14.02 | 892,135 |
2019-10-11 | $11.83 | $12.44 | $11.80 | $12.18 | $12.18 | 235,112 |
2019-10-10 | $12.07 | $12.28 | $11.62 | $11.66 | $11.66 | 380,858 |
2019-10-09 | $12.14 | $12.49 | $12.01 | $12.09 | $12.09 | 171,375 |
2019-10-08 | $12.25 | $12.34 | $11.97 | $12.02 | $12.02 | 274,332 |
2019-10-07 | $12.40 | $12.53 | $12.26 | $12.36 | $12.36 | 184,608 |
2019-10-04 | $12.47 | $12.61 | $12.11 | $12.43 | $12.43 | 259,544 |
2019-10-03 | $12.23 | $12.60 | $12.11 | $12.42 | $12.42 | 182,814 |
2019-10-02 | $12.19 | $12.29 | $11.84 | $12.24 | $12.24 | 312,548 |
2019-10-01 | $13.01 | $13.23 | $12.22 | $12.27 | $12.27 | 358,452 |
2019-09-30 | $13.74 | $13.93 | $12.78 | $13.00 | $13.00 | 406,633 |
2019-09-27 | $13.57 | $13.91 | $13.50 | $13.76 | $13.76 | 213,560 |
2019-09-26 | $13.98 | $14.00 | $13.38 | $13.52 | $13.52 | 215,318 |
2019-09-25 | $13.91 | $14.00 | $13.57 | $13.98 | $13.98 | 361,492 |
2019-09-24 | $14.15 | $14.29 | $13.62 | $13.91 | $13.91 | 367,548 |
2019-09-23 | $14.35 | $14.50 | $14.00 | $14.12 | $14.12 | 521,268 |
2019-09-20 | $14.04 | $14.53 | $13.90 | $14.38 | $14.38 | 726,509 |
2019-09-19 | $14.00 | $14.36 | $13.93 | $14.07 | $14.07 | 328,369 |
2019-09-18 | $14.50 | $14.56 | $13.45 | $14.00 | $14.00 | 563,189 |
2019-09-17 | $13.34 | $14.51 | $13.25 | $14.50 | $14.50 | 447,245 |
2019-09-16 | $12.98 | $13.44 | $12.89 | $13.37 | $13.37 | 370,472 |
2019-09-13 | $13.00 | $13.08 | $12.51 | $12.97 | $12.97 | 226,364 |
2019-09-12 | $12.92 | $13.16 | $12.69 | $12.98 | $12.98 | 339,165 |
2019-09-11 | $12.72 | $13.13 | $12.60 | $13.00 | $13.00 | 460,163 |
2019-09-10 | $11.18 | $12.55 | $11.04 | $12.55 | $12.55 | 589,253 |
2019-09-09 | $10.92 | $11.33 | $10.84 | $11.27 | $11.27 | 176,796 |
2019-09-06 | $10.94 | $11.11 | $10.68 | $10.87 | $10.87 | 236,588 |
2019-09-05 | $10.55 | $11.00 | $10.54 | $10.89 | $10.89 | 235,594 |
2019-09-04 | $10.58 | $10.71 | $10.27 | $10.52 | $10.52 | 197,507 |
2019-09-03 | $10.48 | $10.72 | $10.33 | $10.48 | $10.48 | 281,946 |
2019-08-30 | $10.63 | $10.72 | $10.39 | $10.60 | $10.60 | 204,987 |
2019-08-29 | $10.30 | $10.74 | $10.22 | $10.60 | $10.60 | 205,742 |
2019-08-28 | $10.27 | $10.46 | $9.88 | $10.23 | $10.23 | 383,650 |
2019-08-27 | $10.94 | $11.05 | $10.16 | $10.22 | $10.22 | 524,387 |
2019-08-26 | $10.82 | $10.99 | $10.75 | $10.88 | $10.88 | 368,586 |
2019-08-23 | $11.02 | $11.24 | $10.73 | $10.76 | $10.76 | 284,859 |
2019-08-22 | $11.26 | $11.27 | $10.82 | $11.05 | $11.05 | 248,616 |
2019-08-21 | $11.25 | $11.28 | $11.01 | $11.22 | $11.22 | 403,100 |
2019-08-20 | $11.36 | $11.60 | $11.07 | $11.18 | $11.18 | 291,938 |
2019-08-19 | $11.44 | $11.65 | $11.05 | $11.40 | $11.40 | 467,295 |
2019-08-16 | $10.96 | $11.48 | $10.67 | $11.34 | $11.34 | 545,214 |
2019-08-15 | $11.36 | $11.38 | $10.62 | $10.90 | $10.90 | 604,893 |
2019-08-14 | $11.86 | $11.97 | $11.23 | $11.31 | $11.31 | 397,031 |
2019-08-13 | $11.90 | $12.02 | $11.61 | $11.97 | $11.97 | 434,802 |
2019-08-12 | $12.50 | $12.52 | $11.96 | $11.98 | $11.98 | 327,608 |
2019-08-09 | $13.07 | $13.16 | $12.53 | $12.55 | $12.55 | 254,246 |
2019-08-08 | $12.25 | $13.28 | $12.25 | $13.08 | $13.08 | 608,031 |
2019-08-07 | $12.22 | $12.37 | $11.87 | $12.22 | $12.22 | 289,618 |
2019-08-06 | $11.79 | $12.90 | $11.79 | $12.31 | $12.31 | 410,779 |
2019-08-05 | $12.19 | $12.28 | $11.68 | $11.94 | $11.94 | 297,886 |
2019-08-02 | $12.56 | $12.67 | $12.08 | $12.27 | $12.27 | 298,611 |
2019-08-01 | $12.58 | $12.75 | $12.34 | $12.56 | $12.56 | 292,353 |
2019-07-31 | $12.72 | $13.23 | $12.53 | $12.58 | $12.58 | 443,649 |
2019-07-30 | $11.99 | $12.72 | $11.89 | $12.63 | $12.63 | 333,783 |
2019-07-29 | $11.89 | $12.07 | $11.68 | $12.07 | $12.07 | 222,168 |
2019-07-26 | $11.53 | $11.89 | $11.50 | $11.87 | $11.87 | 303,771 |
2019-07-25 | $11.71 | $11.83 | $11.40 | $11.46 | $11.46 | 474,288 |
2019-07-24 | $11.82 | $11.93 | $11.59 | $11.71 | $11.71 | 379,426 |
2019-07-23 | $12.75 | $12.84 | $11.81 | $11.86 | $11.86 | 413,706 |
2019-07-22 | $12.65 | $12.96 | $12.55 | $12.72 | $12.72 | 498,225 |
2019-07-19 | $12.83 | $13.05 | $12.58 | $12.60 | $12.60 | 296,838 |
2019-07-18 | $12.68 | $12.96 | $12.34 | $12.87 | $12.87 | 376,107 |
2019-07-17 | $12.30 | $12.92 | $12.21 | $12.65 | $12.65 | 523,630 |
2019-07-16 | $12.57 | $12.70 | $12.30 | $12.32 | $12.32 | 314,218 |
2019-07-15 | $12.58 | $12.72 | $12.24 | $12.55 | $12.55 | 288,908 |
2019-07-12 | $12.25 | $12.68 | $12.17 | $12.57 | $12.57 | 416,094 |
2019-07-11 | $12.39 | $12.53 | $12.08 | $12.24 | $12.24 | 275,275 |
2019-07-10 | $12.59 | $12.62 | $11.97 | $12.35 | $12.35 | 466,638 |
2019-07-09 | $12.41 | $12.87 | $12.41 | $12.55 | $12.55 | 307,313 |
2019-07-08 | $12.76 | $12.91 | $12.39 | $12.51 | $12.51 | 394,446 |
2019-07-05 | $12.44 | $12.92 | $12.24 | $12.77 | $12.77 | 351,215 |
2019-07-03 | $12.21 | $12.55 | $12.07 | $12.53 | $12.53 | 219,638 |
2019-07-02 | $12.76 | $12.85 | $12.09 | $12.16 | $12.16 | 631,934 |
2019-07-01 | $13.03 | $13.21 | $12.52 | $12.73 | $12.73 | 620,648 |
2019-06-28 | $12.65 | $13.03 | $12.65 | $12.97 | $12.97 | 1,488,684 |
2019-06-27 | $12.65 | $13.08 | $12.52 | $12.63 | $12.63 | 697,358 |
2019-06-26 | $12.15 | $12.64 | $12.15 | $12.41 | $12.41 | 489,360 |
2019-06-25 | $11.80 | $12.38 | $11.75 | $12.15 | $12.15 | 820,878 |
2019-06-24 | $11.64 | $11.76 | $11.47 | $11.55 | $11.55 | 310,869 |
2019-06-21 | $11.74 | $11.82 | $11.44 | $11.68 | $11.68 | 384,154 |
2019-06-20 | $12.05 | $12.50 | $11.64 | $11.75 | $11.75 | 429,257 |
2019-06-19 | $11.55 | $11.85 | $11.45 | $11.57 | $11.57 | 468,848 |
2019-06-18 | $11.41 | $11.72 | $11.32 | $11.49 | $11.49 | 622,603 |
2019-06-17 | $10.91 | $11.40 | $10.83 | $11.32 | $11.32 | 1,118,763 |
2019-06-14 | $10.94 | $11.15 | $10.67 | $10.86 | $10.86 | 853,084 |
2019-06-13 | $10.74 | $11.12 | $10.61 | $10.97 | $10.97 | 457,194 |
2019-06-12 | $10.91 | $11.03 | $10.67 | $10.70 | $10.70 | 336,504 |
2019-06-11 | $11.17 | $11.23 | $10.50 | $10.80 | $10.80 | 362,943 |
2019-06-10 | $10.85 | $11.03 | $10.56 | $10.67 | $10.67 | 300,234 |
2019-06-07 | $10.90 | $10.92 | $10.37 | $10.83 | $10.83 | 374,415 |
2019-06-06 | $11.15 | $11.30 | $10.77 | $10.84 | $10.84 | 302,839 |
2019-06-05 | $11.29 | $11.30 | $10.92 | $11.16 | $11.16 | 251,079 |
2019-06-04 | $11.10 | $11.25 | $10.89 | $11.24 | $11.24 | 185,857 |
2019-06-03 | $10.85 | $11.16 | $10.78 | $10.99 | $10.99 | 296,263 |
2019-05-31 | $10.87 | $10.98 | $10.64 | $10.77 | $10.77 | 285,969 |
2019-05-30 | $11.16 | $11.22 | $10.94 | $10.98 | $10.98 | 182,253 |
2019-05-29 | $10.87 | $11.18 | $10.74 | $11.10 | $11.10 | 302,344 |
2019-05-28 | $11.61 | $11.69 | $10.78 | $10.93 | $10.93 | 400,277 |
2019-05-24 | $11.99 | $12.14 | $11.54 | $11.61 | $11.61 | 230,035 |
2019-05-23 | $11.81 | $12.04 | $11.72 | $11.93 | $11.93 | 249,456 |
2019-05-22 | $11.61 | $11.92 | $11.33 | $11.89 | $11.89 | 370,185 |
2019-05-21 | $11.90 | $11.92 | $11.46 | $11.66 | $11.66 | 354,660 |
2019-05-20 | $11.88 | $11.98 | $11.64 | $11.86 | $11.86 | 359,088 |
2019-05-17 | $12.09 | $12.31 | $11.79 | $11.90 | $11.90 | 616,795 |
2019-05-16 | $12.66 | $12.90 | $12.04 | $12.25 | $12.25 | 654,896 |
2019-05-15 | $12.63 | $12.90 | $12.49 | $12.67 | $12.67 | 329,332 |
2019-05-14 | $12.27 | $12.84 | $12.20 | $12.76 | $12.76 | 306,998 |
2019-05-13 | $12.47 | $12.50 | $11.76 | $12.26 | $12.26 | 467,543 |
2019-05-10 | $12.82 | $12.89 | $12.21 | $12.63 | $12.63 | 306,128 |
2019-05-09 | $10.57 | $13.13 | $10.51 | $12.82 | $12.82 | 968,305 |
2019-05-08 | $12.91 | $13.07 | $12.58 | $12.68 | $12.68 | 336,040 |
2019-05-07 | $13.49 | $13.50 | $12.85 | $12.94 | $12.94 | 278,903 |
2019-05-06 | $13.33 | $13.65 | $13.19 | $13.61 | $13.61 | 199,124 |
2019-05-03 | $13.34 | $13.74 | $13.29 | $13.53 | $13.53 | 268,104 |
2019-05-02 | $13.05 | $13.35 | $12.86 | $13.29 | $13.29 | 269,375 |
2019-05-01 | $13.24 | $13.34 | $12.96 | $13.07 | $13.07 | 312,679 |
2019-04-30 | $13.37 | $13.40 | $13.03 | $13.24 | $13.24 | 253,822 |
2019-04-29 | $13.47 | $13.58 | $13.25 | $13.29 | $13.29 | 254,535 |
2019-04-26 | $13.41 | $13.53 | $13.20 | $13.41 | $13.41 | 191,717 |
2019-04-25 | $13.11 | $13.45 | $12.78 | $13.38 | $13.38 | 302,025 |
2019-04-24 | $13.59 | $13.59 | $13.00 | $13.12 | $13.12 | 276,603 |
2019-04-23 | $13.42 | $13.76 | $13.25 | $13.59 | $13.59 | 410,510 |
2019-04-22 | $13.53 | $13.65 | $13.14 | $13.42 | $13.42 | 370,811 |
2019-04-18 | $13.25 | $13.51 | $12.87 | $13.49 | $13.49 | 311,386 |
2019-04-17 | $14.00 | $14.13 | $13.02 | $13.23 | $13.23 | 469,289 |
2019-04-16 | $14.10 | $14.25 | $13.86 | $13.95 | $13.95 | 319,638 |
2019-04-15 | $14.07 | $14.16 | $13.72 | $14.04 | $14.04 | 223,366 |
2019-04-12 | $14.14 | $14.14 | $13.63 | $13.98 | $13.98 | 305,761 |
2019-04-11 | $14.44 | $14.44 | $13.97 | $14.04 | $14.04 | 407,568 |
2019-04-10 | $14.62 | $14.86 | $14.30 | $14.43 | $14.43 | 381,860 |
2019-04-09 | $15.10 | $15.20 | $14.60 | $14.61 | $14.61 | 380,350 |
2019-04-08 | $15.24 | $15.25 | $14.80 | $15.02 | $15.02 | 255,765 |
2019-04-05 | $15.05 | $15.34 | $15.03 | $15.28 | $15.28 | 303,170 |
2019-04-04 | $15.12 | $15.22 | $14.95 | $15.04 | $15.04 | 231,655 |
2019-04-03 | $15.30 | $15.32 | $14.91 | $15.11 | $15.11 | 406,554 |
2019-04-02 | $15.50 | $15.67 | $15.10 | $15.18 | $15.18 | 266,857 |
2019-04-01 | $15.88 | $15.98 | $15.43 | $15.49 | $15.49 | 386,759 |
2019-03-29 | $15.84 | $15.95 | $15.56 | $15.76 | $15.76 | 254,076 |
2019-03-28 | $15.59 | $15.86 | $15.57 | $15.78 | $15.78 | 255,844 |
2019-03-27 | $15.66 | $15.72 | $15.37 | $15.58 | $15.58 | 272,002 |
2019-03-26 | $15.49 | $15.68 | $15.37 | $15.64 | $15.64 | 249,324 |
2019-03-25 | $15.45 | $15.62 | $15.15 | $15.40 | $15.40 | 332,974 |
2019-03-22 | $15.91 | $15.98 | $15.41 | $15.47 | $15.47 | 358,373 |
2019-03-21 | $15.74 | $15.99 | $15.65 | $15.96 | $15.96 | 241,978 |
2019-03-20 | $16.32 | $16.35 | $15.82 | $15.87 | $15.87 | 346,184 |
2019-03-19 | $16.05 | $16.49 | $15.94 | $16.32 | $16.32 | 337,090 |
2019-03-18 | $15.48 | $16.10 | $15.07 | $16.00 | $16.00 | 582,924 |
2019-03-15 | $15.64 | $15.71 | $15.38 | $15.45 | $15.45 | 1,253,441 |
2019-03-14 | $15.98 | $16.07 | $15.57 | $15.57 | $15.57 | 486,401 |
2019-03-13 | $16.28 | $16.53 | $16.00 | $16.09 | $16.09 | 388,190 |
2019-03-12 | $16.24 | $16.37 | $15.99 | $16.23 | $16.23 | 275,811 |
2019-03-11 | $15.98 | $16.19 | $15.74 | $16.18 | $16.18 | 278,688 |
2019-03-08 | $16.10 | $16.16 | $15.77 | $15.97 | $15.97 | 300,970 |
2019-03-07 | $16.20 | $16.50 | $15.83 | $16.21 | $16.21 | 318,255 |
2019-03-06 | $17.12 | $17.34 | $16.18 | $16.25 | $16.25 | 484,839 |
2019-03-05 | $17.18 | $17.39 | $16.93 | $17.09 | $17.09 | 393,507 |
2019-03-04 | $17.25 | $17.66 | $16.96 | $17.19 | $17.19 | 331,176 |
2019-03-01 | $16.93 | $17.14 | $16.67 | $17.13 | $17.13 | 570,714 |
2019-02-28 | $17.20 | $17.75 | $16.58 | $16.94 | $16.94 | 396,012 |
2019-02-27 | $17.00 | $17.32 | $15.38 | $16.98 | $16.98 | 829,755 |
2019-02-26 | $17.03 | $17.25 | $16.63 | $17.07 | $17.07 | 627,578 |
2019-02-25 | $17.79 | $17.88 | $16.96 | $16.98 | $16.98 | 526,357 |
2019-02-22 | $17.38 | $17.54 | $17.06 | $17.53 | $17.53 | 388,624 |
2019-02-21 | $18.00 | $18.10 | $17.13 | $17.26 | $17.26 | 227,945 |
2019-02-20 | $17.66 | $18.15 | $17.59 | $17.97 | $17.97 | 490,901 |
2019-02-19 | $17.68 | $17.96 | $17.31 | $17.67 | $17.67 | 326,760 |
2019-02-15 | $17.85 | $17.94 | $17.47 | $17.69 | $17.69 | 352,573 |
2019-02-14 | $18.02 | $18.12 | $17.71 | $17.83 | $17.83 | 283,639 |
2019-02-13 | $17.84 | $17.99 | $17.62 | $17.78 | $17.78 | 270,733 |
2019-02-12 | $17.88 | $18.32 | $17.64 | $17.86 | $17.86 | 244,148 |
2019-02-11 | $17.20 | $17.82 | $16.81 | $17.80 | $17.80 | 330,640 |
2019-02-08 | $16.96 | $17.18 | $16.83 | $17.11 | $17.11 | 219,446 |
2019-02-07 | $17.09 | $17.39 | $16.79 | $16.96 | $16.96 | 258,453 |
2019-02-06 | $17.52 | $17.78 | $17.10 | $17.17 | $17.17 | 269,585 |
2019-02-05 | $16.97 | $17.55 | $16.83 | $17.54 | $17.54 | 582,801 |
2019-02-04 | $17.55 | $17.87 | $16.76 | $16.90 | $16.90 | 597,899 |
2019-02-01 | $17.37 | $17.95 | $16.94 | $17.52 | $17.52 | 1,153,797 |
2019-01-31 | $17.62 | $17.92 | $17.20 | $17.27 | $17.27 | 352,316 |
2019-01-30 | $17.06 | $17.72 | $17.06 | $17.64 | $17.64 | 447,447 |
2019-01-29 | $17.60 | $17.90 | $16.98 | $17.05 | $17.05 | 1,243,631 |
2019-01-28 | $17.13 | $17.21 | $16.56 | $17.00 | $17.00 | 775,834 |
2019-01-25 | $17.23 | $17.28 | $17.00 | $17.27 | $17.27 | 329,425 |
2019-01-24 | $17.16 | $17.37 | $16.88 | $17.23 | $17.23 | 289,274 |
2019-01-23 | $17.65 | $17.95 | $17.14 | $17.18 | $17.18 | 449,399 |
2019-01-22 | $17.77 | $17.91 | $17.05 | $17.48 | $17.48 | 444,283 |
2019-01-18 | $17.25 | $18.24 | $17.25 | $17.81 | $17.81 | 907,031 |
2019-01-17 | $17.78 | $17.89 | $16.76 | $17.23 | $17.23 | 3,435,601 |
2019-01-16 | $19.27 | $19.69 | $18.11 | $18.12 | $18.12 | 1,514,602 |
2019-01-15 | $19.52 | $20.53 | $19.49 | $20.19 | $20.19 | 228,441 |
2019-01-14 | $19.78 | $19.98 | $19.22 | $19.43 | $19.43 | 173,866 |
2019-01-11 | $19.73 | $19.85 | $19.41 | $19.78 | $19.78 | 144,738 |
2019-01-10 | $19.92 | $20.16 | $19.50 | $19.73 | $19.73 | 165,478 |
2019-01-09 | $19.99 | $20.33 | $19.31 | $19.98 | $19.98 | 393,476 |
2019-01-08 | $20.33 | $20.34 | $19.68 | $19.94 | $19.94 | 267,232 |
2019-01-07 | $20.58 | $20.83 | $20.03 | $20.18 | $20.18 | 403,084 |
2019-01-04 | $19.88 | $20.45 | $19.47 | $20.39 | $20.39 | 282,651 |
2019-01-03 | $19.48 | $19.73 | $19.05 | $19.64 | $19.64 | 159,733 |
2019-01-02 | $19.87 | $20.18 | $19.27 | $19.51 | $19.51 | 324,581 |
2018-12-31 | $19.57 | $20.15 | $19.57 | $20.13 | $20.13 | 219,379 |
2018-12-28 | $19.56 | $19.62 | $19.00 | $19.40 | $19.40 | 204,796 |
2018-12-27 | $19.15 | $19.58 | $18.86 | $19.53 | $19.53 | 232,750 |
2018-12-26 | $18.63 | $19.49 | $18.17 | $19.44 | $19.44 | 266,362 |
2018-12-24 | $17.87 | $19.04 | $17.81 | $18.55 | $18.55 | 194,296 |
2018-12-21 | $18.43 | $18.43 | $17.16 | $18.06 | $18.06 | 721,512 |
2018-12-20 | $18.73 | $19.27 | $17.91 | $18.31 | $18.31 | 228,969 |
2018-12-19 | $19.04 | $19.38 | $18.58 | $18.72 | $18.72 | 285,320 |
2018-12-18 | $19.28 | $19.36 | $18.85 | $19.04 | $19.04 | 434,820 |
2018-12-17 | $19.74 | $20.43 | $19.14 | $19.20 | $19.20 | 382,339 |
2018-12-14 | $20.60 | $20.78 | $19.64 | $19.91 | $19.91 | 321,672 |
2018-12-13 | $21.95 | $22.19 | $20.64 | $20.70 | $20.70 | 355,772 |
2018-12-12 | $22.13 | $22.52 | $21.93 | $21.93 | $21.93 | 279,739 |
2018-12-11 | $23.22 | $23.26 | $21.67 | $21.73 | $21.73 | 317,412 |
2018-12-10 | $23.12 | $23.47 | $22.37 | $23.07 | $23.07 | 224,349 |
2018-12-07 | $24.16 | $24.25 | $22.72 | $23.11 | $23.11 | 347,136 |
2018-12-06 | $24.31 | $24.65 | $23.52 | $24.20 | $24.20 | 715,308 |
2018-12-04 | $20.82 | $24.99 | $20.81 | $24.91 | $24.91 | 1,782,007 |
2018-12-03 | $20.75 | $20.88 | $20.39 | $20.85 | $20.85 | 161,837 |
2018-11-30 | $20.13 | $20.52 | $19.82 | $20.44 | $20.44 | 143,761 |
2018-11-29 | $20.71 | $20.94 | $20.05 | $20.10 | $20.10 | 99,553 |
2018-11-28 | $19.95 | $20.75 | $19.62 | $20.74 | $20.74 | 240,881 |
2018-11-27 | $20.05 | $20.26 | $19.62 | $19.85 | $19.85 | 168,119 |
2018-11-26 | $21.30 | $21.51 | $20.21 | $20.30 | $20.30 | 164,214 |
2018-11-23 | $20.43 | $21.37 | $20.36 | $21.08 | $21.08 | 94,318 |
2018-11-21 | $20.52 | $21.20 | $20.52 | $20.64 | $20.64 | 150,256 |
2018-11-20 | $20.66 | $20.73 | $20.14 | $20.33 | $20.33 | 252,878 |
2018-11-19 | $20.98 | $21.17 | $20.67 | $20.95 | $20.95 | 451,687 |
2018-11-16 | $21.00 | $21.64 | $20.52 | $20.99 | $20.99 | 523,314 |
2018-11-15 | $20.72 | $21.34 | $20.59 | $20.99 | $20.99 | 288,634 |
2018-11-14 | $21.75 | $22.04 | $20.60 | $20.85 | $20.85 | 229,224 |
2018-11-13 | $22.70 | $22.90 | $21.67 | $21.70 | $21.70 | 239,241 |
2018-11-12 | $23.40 | $23.60 | $22.55 | $22.62 | $22.62 | 165,887 |
2018-11-09 | $23.72 | $24.07 | $23.18 | $23.46 | $23.46 | 180,701 |
2018-11-08 | $24.15 | $24.25 | $23.72 | $24.00 | $24.00 | 168,997 |
2018-11-07 | $23.99 | $24.37 | $23.57 | $24.14 | $24.14 | 312,329 |
2018-11-06 | $24.95 | $25.10 | $23.48 | $24.05 | $24.05 | 197,281 |
2018-11-05 | $25.05 | $25.23 | $24.14 | $24.96 | $24.96 | 169,234 |
2018-11-02 | $24.46 | $26.89 | $24.28 | $24.88 | $24.88 | 497,840 |
2018-11-01 | $21.90 | $23.66 | $21.90 | $23.01 | $23.01 | 285,046 |
2018-10-31 | $22.17 | $22.40 | $21.74 | $21.77 | $21.77 | 192,763 |
2018-10-30 | $21.85 | $22.45 | $21.65 | $21.87 | $21.87 | 245,061 |
2018-10-29 | $22.77 | $22.93 | $21.45 | $21.87 | $21.87 | 121,036 |
2018-10-26 | $22.24 | $22.66 | $21.79 | $22.42 | $22.42 | 136,137 |
2018-10-25 | $21.71 | $22.89 | $21.71 | $22.59 | $22.59 | 146,950 |
2018-10-24 | $22.99 | $23.01 | $21.56 | $21.57 | $21.57 | 196,159 |
2018-10-23 | $22.68 | $23.25 | $22.25 | $22.98 | $22.98 | 123,564 |
2018-10-22 | $24.05 | $24.05 | $22.90 | $23.09 | $23.09 | 187,312 |
2018-10-19 | $24.16 | $24.79 | $23.84 | $23.95 | $23.95 | 162,480 |
2018-10-18 | $24.70 | $24.75 | $23.92 | $24.27 | $24.27 | 155,999 |
2018-10-17 | $24.79 | $24.79 | $23.98 | $24.77 | $24.77 | 82,644 |
2018-10-16 | $24.05 | $24.98 | $23.40 | $24.85 | $24.85 | 226,842 |
2018-10-15 | $23.90 | $24.29 | $23.45 | $23.94 | $23.94 | 162,203 |
2018-10-12 | $23.55 | $24.05 | $23.18 | $23.92 | $23.92 | 240,531 |
2018-10-11 | $23.14 | $23.32 | $22.51 | $23.15 | $23.15 | 245,170 |
2018-10-10 | $23.68 | $23.78 | $23.17 | $23.25 | $23.25 | 229,808 |
2018-10-09 | $23.44 | $23.86 | $23.07 | $23.72 | $23.72 | 198,819 |
2018-10-08 | $23.65 | $23.79 | $23.30 | $23.57 | $23.57 | 108,156 |
2018-10-05 | $24.09 | $24.77 | $23.09 | $23.66 | $23.66 | 205,348 |
2018-10-04 | $23.83 | $24.16 | $23.65 | $24.01 | $24.01 | 148,967 |
2018-10-03 | $23.60 | $24.18 | $23.25 | $23.99 | $23.99 | 145,675 |
2018-10-02 | $24.46 | $24.57 | $23.34 | $23.50 | $23.50 | 332,133 |
2018-10-01 | $24.88 | $25.26 | $24.32 | $24.50 | $24.50 | 179,111 |
2018-09-28 | $24.60 | $24.95 | $24.55 | $24.85 | $24.85 | 124,323 |
2018-09-27 | $24.25 | $24.80 | $24.24 | $24.60 | $24.60 | 114,236 |
2018-09-26 | $26.05 | $26.05 | $23.95 | $24.25 | $24.25 | 319,039 |
2018-09-25 | $25.30 | $26.35 | $25.25 | $25.95 | $25.95 | 502,262 |
2018-09-24 | $25.10 | $25.65 | $25.10 | $25.30 | $25.30 | 110,964 |
2018-09-21 | $24.35 | $25.30 | $24.30 | $25.10 | $25.10 | 448,569 |
2018-09-20 | $24.00 | $24.55 | $23.95 | $24.35 | $24.35 | 186,236 |
2018-09-19 | $24.00 | $24.50 | $23.70 | $24.00 | $24.00 | 418,092 |
2018-09-18 | $23.55 | $24.25 | $23.40 | $24.05 | $24.05 | 234,985 |
2018-09-17 | $24.80 | $25.10 | $23.40 | $23.55 | $23.55 | 696,250 |
2018-09-14 | $24.50 | $26.15 | $22.25 | $25.68 | $25.68 | 1,042,394 |
2018-09-13 | $26.50 | $26.65 | $25.90 | $25.95 | $25.95 | 189,150 |
2018-09-12 | $26.85 | $27.08 | $26.10 | $26.45 | $26.45 | 177,425 |
2018-09-11 | $27.45 | $27.45 | $26.85 | $26.85 | $26.85 | 102,859 |
2018-09-10 | $27.50 | $27.80 | $27.20 | $27.40 | $27.40 | 137,363 |
2018-09-07 | $26.95 | $27.80 | $26.93 | $27.35 | $27.35 | 131,520 |
2018-09-06 | $27.30 | $27.55 | $26.88 | $27.00 | $27.00 | 168,820 |
2018-09-05 | $27.25 | $27.50 | $27.00 | $27.35 | $27.35 | 158,482 |
2018-09-04 | $27.20 | $27.45 | $26.70 | $27.30 | $27.30 | 180,393 |
2018-08-31 | $27.15 | $27.55 | $27.10 | $27.40 | $27.40 | 106,808 |
2018-08-30 | $26.85 | $27.45 | $26.60 | $27.40 | $27.40 | 149,264 |
2018-08-29 | $27.05 | $27.10 | $26.75 | $26.95 | $26.95 | 253,717 |
2018-08-28 | $26.85 | $27.25 | $26.85 | $27.00 | $27.00 | 221,468 |
2018-08-27 | $27.55 | $27.55 | $26.38 | $26.95 | $26.95 | 259,399 |
2018-08-24 | $25.90 | $26.45 | $25.65 | $26.35 | $26.35 | 156,351 |
2018-08-23 | $26.30 | $26.40 | $25.70 | $25.90 | $25.90 | 272,556 |
2018-08-22 | $26.50 | $26.75 | $26.15 | $26.40 | $26.40 | 423,189 |
2018-08-21 | $26.70 | $26.80 | $26.45 | $26.60 | $26.60 | 225,206 |
2018-08-20 | $26.20 | $26.65 | $26.10 | $26.55 | $26.55 | 162,935 |
2018-08-17 | $26.15 | $26.45 | $26.00 | $26.20 | $26.20 | 122,856 |
2018-08-16 | $26.15 | $26.60 | $25.90 | $26.30 | $26.30 | 73,525 |
2018-08-15 | $26.70 | $26.95 | $25.85 | $26.15 | $26.15 | 198,841 |
2018-08-14 | $26.90 | $27.15 | $26.55 | $26.80 | $26.80 | 163,265 |
2018-08-13 | $26.50 | $27.10 | $26.43 | $26.85 | $26.85 | 253,200 |
2018-08-10 | $26.35 | $26.70 | $26.25 | $26.50 | $26.50 | 193,394 |
2018-08-09 | $26.50 | $27.08 | $26.35 | $26.45 | $26.45 | 209,833 |
2018-08-08 | $26.95 | $27.10 | $26.45 | $26.55 | $26.55 | 266,642 |
2018-08-07 | $27.00 | $27.10 | $26.65 | $27.00 | $27.00 | 263,901 |
2018-08-06 | $27.20 | $27.95 | $26.42 | $26.80 | $26.80 | 628,241 |
2018-08-03 | $29.90 | $29.90 | $26.51 | $26.85 | $26.85 | 918,148 |
2018-08-02 | $29.90 | $30.45 | $29.65 | $29.75 | $29.75 | 310,512 |
2018-08-01 | $28.75 | $30.20 | $28.70 | $30.10 | $30.10 | 268,956 |
2018-07-31 | $28.20 | $29.20 | $28.03 | $28.75 | $28.75 | 163,841 |
2018-07-30 | $27.95 | $28.50 | $27.55 | $28.25 | $28.25 | 102,607 |
2018-07-27 | $29.00 | $29.00 | $27.35 | $28.00 | $28.00 | 256,841 |
2018-07-26 | $29.15 | $29.60 | $28.83 | $28.95 | $28.95 | 150,100 |
2018-07-25 | $28.55 | $29.65 | $28.05 | $29.30 | $29.30 | 205,783 |
2018-07-24 | $29.85 | $30.60 | $28.30 | $28.50 | $28.50 | 405,249 |
2018-07-23 | $29.40 | $29.90 | $29.10 | $29.80 | $29.80 | 218,478 |
2018-07-20 | $28.85 | $29.50 | $28.45 | $29.43 | $29.43 | 175,958 |
2018-07-19 | $28.70 | $29.00 | $28.35 | $28.85 | $28.85 | 198,373 |
2018-07-18 | $28.95 | $29.15 | $28.55 | $28.80 | $28.80 | 137,779 |
2018-07-17 | $29.40 | $29.85 | $28.80 | $29.00 | $29.00 | 158,091 |
2018-07-16 | $29.65 | $29.65 | $28.90 | $29.40 | $29.40 | 211,722 |
2018-07-13 | $29.50 | $29.85 | $29.25 | $29.55 | $29.55 | 190,792 |
2018-07-12 | $29.35 | $29.70 | $29.05 | $29.65 | $29.65 | 163,935 |
2018-07-11 | $28.85 | $29.55 | $28.50 | $29.00 | $29.00 | 219,873 |
2018-07-10 | $29.20 | $29.40 | $28.40 | $29.05 | $29.05 | 230,442 |
2018-07-09 | $29.35 | $29.71 | $28.60 | $29.10 | $29.10 | 159,498 |
2018-07-06 | $28.35 | $29.50 | $28.20 | $29.25 | $29.25 | 170,309 |
2018-07-05 | $28.05 | $28.70 | $28.05 | $28.40 | $28.40 | 169,111 |
2018-07-03 | $27.50 | $28.15 | $27.30 | $27.80 | $27.80 | 95,334 |
2018-07-02 | $27.25 | $27.80 | $26.85 | $27.40 | $27.40 | 329,657 |
2018-06-29 | $28.10 | $28.10 | $27.35 | $27.45 | $27.45 | 315,198 |
2018-06-28 | $28.65 | $29.10 | $27.70 | $27.90 | $27.90 | 488,182 |
2018-06-27 | $29.30 | $29.55 | $28.55 | $28.65 | $28.65 | 286,621 |
2018-06-26 | $29.20 | $29.50 | $28.60 | $29.10 | $29.10 | 227,050 |
2018-06-25 | $30.00 | $30.40 | $28.95 | $29.00 | $29.00 | 513,814 |
2018-06-22 | $30.60 | $30.80 | $29.70 | $30.75 | $30.75 | 1,417,666 |
2018-06-21 | $30.85 | $30.85 | $29.97 | $30.55 | $30.55 | 501,048 |
2018-06-20 | $31.40 | $31.65 | $30.40 | $30.75 | $30.75 | 327,773 |
2018-06-19 | $30.60 | $31.35 | $30.40 | $31.30 | $31.30 | 238,761 |
2018-06-18 | $31.05 | $31.35 | $29.80 | $30.65 | $30.65 | 433,330 |
2018-06-15 | $30.75 | $31.55 | $30.50 | $31.50 | $31.50 | 273,166 |
2018-06-14 | $31.70 | $31.80 | $30.83 | $31.05 | $31.05 | 317,719 |
2018-06-13 | $31.40 | $31.60 | $31.05 | $31.55 | $31.55 | 287,335 |
2018-06-12 | $30.40 | $32.45 | $30.05 | $31.40 | $31.40 | 877,340 |
2018-06-11 | $30.00 | $30.55 | $29.75 | $30.40 | $30.40 | 209,298 |
2018-06-08 | $29.85 | $30.60 | $29.65 | $30.05 | $30.05 | 331,126 |
2018-06-07 | $29.85 | $30.10 | $29.40 | $29.95 | $29.95 | 191,824 |
2018-06-06 | $29.15 | $30.05 | $29.10 | $29.70 | $29.70 | 255,924 |
2018-06-05 | $28.85 | $29.45 | $28.60 | $29.15 | $29.15 | 524,360 |
2018-06-04 | $28.95 | $28.95 | $27.80 | $28.80 | $28.80 | 373,884 |
2018-06-01 | $28.15 | $28.75 | $27.80 | $28.70 | $28.70 | 467,253 |
2018-05-31 | $28.00 | $28.25 | $27.20 | $27.90 | $27.90 | 408,365 |
2018-05-30 | $28.50 | $28.60 | $27.75 | $27.95 | $27.95 | 331,965 |
2018-05-29 | $30.65 | $30.65 | $27.95 | $27.98 | $27.98 | 905,866 |
2018-05-25 | $30.65 | $31.25 | $30.55 | $31.15 | $31.15 | 127,757 |
2018-05-24 | $30.75 | $31.15 | $30.00 | $30.75 | $30.75 | 153,742 |
2018-05-23 | $30.25 | $30.85 | $30.10 | $30.55 | $30.55 | 140,980 |
2018-05-22 | $30.45 | $30.80 | $30.00 | $30.40 | $30.40 | 210,208 |
2018-05-21 | $31.05 | $31.25 | $30.20 | $30.35 | $30.35 | 154,584 |
2018-05-18 | $30.70 | $31.70 | $30.70 | $30.85 | $30.85 | 201,700 |
2018-05-17 | $30.40 | $30.80 | $30.05 | $30.80 | $30.80 | 152,771 |
2018-05-16 | $29.45 | $31.35 | $29.25 | $30.45 | $30.45 | 250,913 |
2018-05-15 | $30.00 | $30.28 | $29.35 | $29.50 | $29.50 | 295,126 |
2018-05-14 | $30.90 | $31.00 | $30.10 | $30.20 | $30.20 | 263,422 |
2018-05-11 | $29.25 | $30.90 | $29.25 | $30.75 | $30.75 | 253,555 |
2018-05-10 | $29.05 | $29.80 | $28.75 | $29.15 | $29.15 | 252,496 |
2018-05-09 | $28.35 | $29.20 | $27.20 | $29.00 | $29.00 | 435,463 |
2018-05-08 | $28.60 | $28.65 | $28.05 | $28.40 | $28.40 | 213,431 |
2018-05-07 | $28.15 | $28.95 | $28.00 | $28.60 | $28.60 | 193,900 |
2018-05-04 | $27.50 | $28.00 | $27.20 | $27.95 | $27.95 | 288,261 |
2018-05-03 | $27.95 | $28.15 | $27.05 | $27.60 | $27.60 | 236,816 |
2018-05-02 | $28.30 | $28.45 | $27.65 | $28.05 | $28.05 | 324,094 |
2018-05-01 | $28.00 | $28.35 | $27.45 | $28.30 | $28.30 | 217,097 |
2018-04-30 | $28.35 | $28.35 | $27.45 | $27.95 | $27.95 | 265,763 |
2018-04-27 | $27.85 | $29.75 | $27.60 | $28.35 | $28.35 | 285,124 |
2018-04-26 | $28.60 | $28.85 | $27.60 | $27.65 | $27.65 | 400,118 |
2018-04-25 | $29.45 | $29.85 | $28.25 | $28.35 | $28.35 | 315,268 |
2018-04-24 | $29.75 | $30.53 | $29.15 | $29.45 | $29.45 | 214,142 |
2018-04-23 | $31.00 | $31.25 | $29.25 | $29.60 | $29.60 | 347,588 |
2018-04-20 | $33.20 | $33.20 | $30.50 | $30.60 | $30.60 | 441,532 |
2018-04-19 | $33.00 | $34.20 | $32.70 | $33.35 | $33.35 | 380,598 |
2018-04-18 | $32.90 | $33.80 | $32.05 | $33.35 | $33.35 | 414,979 |
2018-04-17 | $32.35 | $32.95 | $32.10 | $32.85 | $32.85 | 177,188 |
2018-04-16 | $32.85 | $32.85 | $31.95 | $32.25 | $32.25 | 193,114 |
2018-04-13 | $32.40 | $32.95 | $31.95 | $32.75 | $32.75 | 175,463 |
2018-04-12 | $32.55 | $33.27 | $32.25 | $32.35 | $32.35 | 189,555 |
2018-04-11 | $32.70 | $33.40 | $32.00 | $32.40 | $32.40 | 228,200 |
2018-04-10 | $31.80 | $33.10 | $31.50 | $33.00 | $33.00 | 334,800 |
2018-04-09 | $30.75 | $32.05 | $30.55 | $31.35 | $31.35 | 223,272 |
2018-04-06 | $30.80 | $31.45 | $29.90 | $30.35 | $30.35 | 218,158 |
2018-04-05 | $31.60 | $31.90 | $31.00 | $31.05 | $31.05 | 175,365 |
2018-04-04 | $29.85 | $31.65 | $29.85 | $31.40 | $31.40 | 226,398 |
2018-04-03 | $30.00 | $30.70 | $29.80 | $30.30 | $30.30 | 309,630 |
2018-04-02 | $30.60 | $30.90 | $29.05 | $29.85 | $29.85 | 398,673 |
2018-03-29 | $30.25 | $31.30 | $29.45 | $30.80 | $30.80 | 352,768 |
2018-03-28 | $30.65 | $30.70 | $29.75 | $30.05 | $30.05 | 266,897 |
2018-03-27 | $31.45 | $31.70 | $30.40 | $30.55 | $30.55 | 396,639 |
2018-03-26 | $29.85 | $30.75 | $29.35 | $30.60 | $30.60 | 196,862 |
2018-03-23 | $30.20 | $30.85 | $29.35 | $29.35 | $29.35 | 267,208 |
2018-03-22 | $30.95 | $31.45 | $30.55 | $30.60 | $30.60 | 237,481 |
2018-03-21 | $31.20 | $32.20 | $30.60 | $31.40 | $31.40 | 198,640 |
2018-03-20 | $31.40 | $31.75 | $30.75 | $31.10 | $31.10 | 153,504 |
2018-03-19 | $31.05 | $32.40 | $30.75 | $31.20 | $31.20 | 377,778 |
2018-03-16 | $31.75 | $32.10 | $30.30 | $31.00 | $31.00 | 883,276 |
2018-03-15 | $32.80 | $33.45 | $31.40 | $31.65 | $31.65 | 293,840 |
2018-03-14 | $33.85 | $34.55 | $31.75 | $32.60 | $32.60 | 431,973 |
2018-03-13 | $33.70 | $34.55 | $33.60 | $34.10 | $34.10 | 482,743 |
2018-03-12 | $32.75 | $34.30 | $32.40 | $33.70 | $33.70 | 561,255 |
2018-03-09 | $32.50 | $33.35 | $32.10 | $32.75 | $32.75 | 422,779 |
2018-03-08 | $31.65 | $32.45 | $31.55 | $32.45 | $32.45 | 288,720 |
2018-03-07 | $30.40 | $31.89 | $30.40 | $31.45 | $31.45 | 337,039 |
2018-03-06 | $32.00 | $32.25 | $30.25 | $30.75 | $30.75 | 588,164 |
2018-03-05 | $32.95 | $33.35 | $31.40 | $31.90 | $31.90 | 531,098 |
2018-03-02 | $29.80 | $31.50 | $29.40 | $31.30 | $31.30 | 681,495 |
2018-03-01 | $29.25 | $31.50 | $29.05 | $29.85 | $29.85 | 1,099,337 |
2018-02-28 | $31.75 | $32.25 | $30.15 | $30.95 | $30.95 | 235,433 |
2018-02-27 | $31.80 | $33.05 | $31.55 | $31.65 | $31.65 | 269,368 |
2018-02-26 | $30.40 | $32.80 | $30.00 | $32.15 | $32.15 | 266,485 |
2018-02-23 | $30.75 | $31.00 | $29.40 | $30.50 | $30.50 | 259,730 |
2018-02-22 | $30.60 | $32.30 | $30.30 | $30.70 | $30.70 | 265,786 |
2018-02-21 | $30.40 | $31.60 | $30.25 | $30.35 | $30.35 | 190,166 |
2018-02-20 | $31.05 | $31.30 | $30.15 | $30.25 | $30.25 | 242,584 |
2018-02-16 | $31.60 | $32.76 | $31.05 | $31.20 | $31.20 | 179,061 |
2018-02-15 | $31.85 | $32.20 | $31.15 | $31.75 | $31.75 | 202,486 |
2018-02-14 | $30.65 | $32.00 | $30.45 | $31.65 | $31.65 | 182,440 |
2018-02-13 | $29.95 | $31.00 | $29.68 | $30.75 | $30.75 | 172,479 |
2018-02-12 | $30.05 | $30.65 | $29.68 | $30.20 | $30.20 | 196,427 |
2018-02-09 | $29.45 | $29.85 | $28.20 | $29.70 | $29.70 | 305,319 |
2018-02-08 | $30.70 | $30.90 | $29.10 | $29.15 | $29.15 | 213,147 |
2018-02-07 | $30.50 | $30.70 | $29.90 | $30.60 | $30.60 | 229,234 |
2018-02-06 | $29.55 | $31.25 | $29.15 | $30.60 | $30.60 | 306,916 |
2018-02-05 | $31.30 | $31.65 | $29.55 | $30.00 | $30.00 | 259,737 |
2018-02-02 | $32.00 | $32.90 | $31.30 | $31.50 | $31.50 | 224,410 |
2018-02-01 | $32.00 | $32.90 | $31.80 | $32.30 | $32.30 | 279,991 |
2018-01-31 | $34.20 | $34.40 | $32.25 | $32.30 | $32.30 | 456,202 |
2018-01-30 | $33.75 | $34.30 | $33.45 | $34.10 | $34.10 | 245,858 |
2018-01-29 | $33.30 | $34.33 | $33.30 | $34.10 | $34.10 | 315,318 |
2018-01-26 | $33.40 | $33.65 | $32.85 | $33.50 | $33.50 | 184,792 |
2018-01-25 | $33.95 | $33.95 | $32.85 | $33.13 | $33.13 | 311,578 |
2018-01-24 | $34.75 | $34.82 | $32.95 | $33.80 | $33.80 | 238,124 |
2018-01-23 | $34.40 | $35.05 | $33.80 | $34.65 | $34.65 | 275,566 |
2018-01-22 | $34.00 | $34.50 | $33.65 | $34.25 | $34.25 | 222,496 |
2018-01-19 | $33.65 | $34.09 | $33.25 | $33.95 | $33.95 | 282,394 |
2018-01-18 | $33.50 | $33.80 | $32.75 | $33.75 | $33.75 | 251,671 |
2018-01-17 | $34.00 | $34.40 | $32.75 | $33.55 | $33.55 | 286,250 |
2018-01-16 | $34.60 | $34.95 | $33.30 | $33.60 | $33.60 | 375,511 |
2018-01-12 | $34.15 | $34.85 | $33.95 | $34.50 | $34.50 | 221,660 |
2018-01-11 | $33.90 | $34.15 | $33.33 | $33.95 | $33.95 | 395,275 |
2018-01-10 | $33.65 | $33.90 | $32.90 | $33.80 | $33.80 | 270,213 |
2018-01-09 | $32.15 | $33.70 | $32.15 | $33.55 | $33.55 | 422,172 |
2018-01-08 | $32.95 | $34.10 | $31.20 | $33.20 | $33.20 | 912,855 |
2018-01-05 | $35.70 | $36.03 | $34.20 | $34.90 | $34.90 | 660,445 |
2018-01-04 | $36.00 | $36.45 | $34.75 | $35.90 | $35.90 | 371,807 |
2018-01-03 | $37.45 | $37.45 | $35.40 | $35.70 | $35.70 | 352,969 |
2018-01-02 | $35.85 | $37.45 | $35.50 | $37.40 | $37.40 | 488,644 |
2017-12-29 | $36.60 | $37.10 | $35.70 | $35.75 | $35.75 | 285,218 |
2017-12-28 | $36.15 | $36.80 | $35.65 | $36.30 | $36.30 | 175,601 |
2017-12-27 | $35.85 | $36.85 | $35.75 | $36.20 | $36.20 | 262,142 |
2017-12-26 | $34.80 | $35.85 | $34.65 | $35.70 | $35.70 | 199,146 |
2017-12-22 | $36.10 | $36.45 | $34.30 | $34.80 | $34.80 | 751,203 |
2017-12-21 | $35.25 | $36.70 | $35.25 | $36.20 | $36.20 | 404,504 |
2017-12-20 | $35.35 | $36.00 | $35.25 | $35.25 | $35.25 | 292,551 |
2017-12-19 | $34.05 | $36.10 | $33.50 | $35.40 | $35.40 | 854,395 |
2017-12-18 | $32.40 | $33.95 | $32.40 | $33.70 | $33.70 | 415,093 |
2017-12-15 | $32.25 | $32.85 | $32.00 | $32.05 | $32.05 | 546,286 |
2017-12-14 | $34.05 | $34.40 | $31.25 | $32.15 | $32.15 | 957,278 |
2017-12-13 | $34.10 | $34.80 | $33.32 | $34.10 | $34.10 | 494,909 |
2017-12-12 | $35.85 | $36.55 | $34.15 | $34.20 | $34.20 | 535,041 |
2017-12-11 | $34.85 | $36.10 | $33.50 | $35.95 | $35.95 | 928,988 |
2017-12-08 | $33.30 | $35.25 | $32.40 | $34.65 | $34.65 | 979,303 |
2017-12-07 | $31.30 | $33.20 | $31.25 | $32.75 | $32.75 | 3,251,151 |
2017-12-06 | $34.30 | $36.35 | $32.31 | $33.65 | $33.65 | 2,227,181 |
2017-12-05 | $33.65 | $37.20 | $33.00 | $34.75 | $34.75 | 8,094,095 |
2017-12-04 | $28.00 | $28.25 | $25.90 | $26.00 | $26.00 | 253,395 |
2017-12-01 | $27.75 | $28.35 | $26.90 | $27.65 | $27.65 | 630,667 |
2017-11-30 | $27.05 | $28.35 | $26.50 | $27.75 | $27.75 | 706,242 |
2017-11-29 | $25.60 | $27.65 | $25.55 | $27.10 | $27.10 | 466,112 |
2017-11-28 | $26.15 | $26.27 | $25.15 | $25.45 | $25.45 | 132,206 |
2017-11-27 | $26.75 | $27.15 | $25.90 | $25.95 | $25.95 | 234,261 |
2017-11-24 | $26.20 | $26.55 | $25.80 | $26.50 | $26.50 | 136,215 |
2017-11-22 | $24.70 | $26.75 | $24.70 | $26.05 | $26.05 | 465,504 |
2017-11-21 | $24.75 | $25.00 | $24.50 | $24.55 | $24.55 | 199,474 |
2017-11-20 | $26.00 | $26.15 | $24.55 | $24.60 | $24.60 | 295,491 |
2017-11-17 | $26.10 | $26.80 | $25.80 | $25.95 | $25.95 | 679,945 |
2017-11-16 | $25.25 | $25.80 | $25.00 | $25.50 | $25.50 | 317,889 |
2017-11-15 | $25.10 | $25.40 | $24.55 | $24.95 | $24.95 | 154,051 |
2017-11-14 | $26.20 | $26.20 | $25.03 | $25.35 | $25.35 | 185,066 |
2017-11-13 | $26.75 | $27.25 | $26.25 | $26.30 | $26.30 | 176,736 |
2017-11-10 | $25.95 | $27.70 | $25.80 | $26.80 | $26.80 | 228,515 |
2017-11-09 | $26.00 | $26.09 | $25.25 | $25.70 | $25.70 | 105,467 |
2017-11-08 | $26.90 | $26.90 | $25.80 | $26.30 | $26.30 | 173,087 |
2017-11-07 | $27.10 | $27.50 | $26.40 | $26.80 | $26.80 | 191,477 |
2017-11-06 | $26.25 | $27.25 | $26.25 | $27.05 | $27.05 | 124,418 |
2017-11-03 | $25.80 | $26.25 | $25.30 | $26.20 | $26.20 | 149,131 |
2017-11-02 | $25.85 | $26.15 | $25.60 | $25.90 | $25.90 | 169,601 |
2017-11-01 | $26.25 | $26.45 | $25.35 | $25.80 | $25.80 | 133,853 |
2017-10-31 | $26.85 | $27.30 | $25.70 | $26.00 | $26.00 | 223,973 |
2017-10-30 | $26.00 | $27.42 | $25.75 | $26.85 | $26.85 | 159,503 |
2017-10-27 | $25.35 | $26.25 | $25.35 | $26.15 | $26.15 | 86,419 |
2017-10-26 | $25.95 | $26.65 | $25.10 | $25.40 | $25.40 | 149,750 |
2017-10-25 | $25.55 | $26.30 | $25.45 | $26.05 | $26.05 | 80,869 |
2017-10-24 | $25.50 | $25.90 | $25.10 | $25.50 | $25.50 | 62,950 |
2017-10-23 | $25.55 | $25.75 | $25.20 | $25.35 | $25.35 | 80,249 |
2017-10-20 | $26.00 | $26.00 | $25.05 | $25.50 | $25.50 | 118,001 |
2017-10-19 | $26.20 | $26.30 | $25.60 | $25.85 | $25.85 | 80,179 |
2017-10-18 | $26.10 | $26.45 | $25.75 | $26.10 | $26.10 | 105,909 |
2017-10-17 | $26.80 | $27.03 | $26.05 | $26.10 | $26.10 | 136,554 |
2017-10-16 | $26.90 | $27.30 | $26.60 | $26.95 | $26.95 | 75,252 |
2017-10-13 | $26.85 | $27.20 | $26.20 | $26.75 | $26.75 | 109,492 |
2017-10-12 | $26.70 | $27.00 | $26.40 | $26.90 | $26.90 | 111,872 |
2017-10-11 | $27.00 | $27.70 | $26.70 | $26.85 | $26.85 | 276,277 |
2017-10-10 | $27.20 | $27.65 | $26.80 | $27.00 | $27.00 | 393,469 |
2017-10-09 | $27.30 | $27.50 | $26.90 | $27.00 | $27.00 | 88,648 |
2017-10-06 | $27.90 | $27.90 | $27.28 | $27.35 | $27.35 | 168,094 |
2017-10-05 | $28.00 | $28.10 | $27.75 | $27.95 | $27.95 | 91,173 |
2017-10-04 | $27.65 | $28.30 | $27.60 | $27.95 | $27.95 | 129,109 |
2017-10-03 | $28.50 | $28.75 | $27.60 | $27.75 | $27.75 | 111,961 |
2017-10-02 | $27.50 | $28.50 | $27.50 | $28.30 | $28.30 | 290,557 |
2017-09-29 | $27.35 | $27.75 | $26.95 | $27.55 | $27.55 | 102,674 |
2017-09-28 | $28.15 | $28.65 | $27.15 | $27.25 | $27.25 | 184,312 |
2017-09-27 | $26.55 | $28.70 | $26.40 | $28.10 | $28.10 | 316,404 |
2017-09-26 | $25.05 | $26.70 | $25.00 | $26.60 | $26.60 | 185,407 |
2017-09-25 | $24.20 | $25.15 | $24.00 | $25.10 | $25.10 | 130,767 |
2017-09-22 | $24.25 | $24.40 | $23.70 | $24.10 | $24.10 | 99,790 |
2017-09-21 | $24.15 | $24.50 | $23.70 | $24.35 | $24.35 | 81,806 |
2017-09-20 | $23.80 | $24.35 | $23.35 | $24.10 | $24.10 | 178,400 |
2017-09-19 | $24.40 | $24.55 | $23.71 | $23.90 | $23.90 | 120,557 |
2017-09-18 | $24.55 | $24.85 | $24.20 | $24.40 | $24.40 | 96,617 |
2017-09-15 | $24.85 | $24.85 | $24.25 | $24.60 | $24.60 | 257,178 |
2017-09-14 | $24.20 | $24.85 | $24.00 | $24.75 | $24.75 | 94,720 |
2017-09-13 | $24.40 | $24.81 | $24.30 | $24.35 | $24.35 | 109,256 |
2017-09-12 | $25.40 | $25.40 | $24.15 | $24.55 | $24.55 | 172,558 |
2017-09-11 | $25.85 | $25.95 | $25.00 | $25.25 | $25.25 | 155,800 |
2017-09-08 | $25.70 | $26.05 | $25.45 | $25.60 | $25.60 | 100,487 |
2017-09-07 | $25.45 | $25.75 | $25.05 | $25.70 | $25.70 | 129,578 |
2017-09-06 | $24.55 | $25.40 | $24.50 | $25.25 | $25.25 | 120,035 |
2017-09-05 | $24.35 | $24.95 | $24.20 | $24.55 | $24.55 | 132,665 |
2017-09-01 | $24.60 | $24.85 | $24.05 | $24.35 | $24.35 | 149,692 |
2017-08-31 | $23.75 | $24.85 | $23.55 | $24.55 | $24.55 | 174,008 |
2017-08-30 | $23.65 | $23.85 | $23.35 | $23.65 | $23.65 | 135,456 |
2017-08-29 | $23.25 | $24.05 | $22.95 | $23.70 | $23.70 | 144,282 |
2017-08-28 | $23.05 | $23.35 | $22.65 | $23.25 | $23.25 | 106,689 |
2017-08-25 | $23.30 | $23.32 | $22.61 | $22.80 | $22.80 | 77,825 |
2017-08-24 | $22.70 | $23.40 | $22.60 | $23.30 | $23.30 | 92,636 |
2017-08-23 | $23.05 | $23.23 | $22.50 | $22.55 | $22.55 | 112,584 |
2017-08-22 | $23.20 | $23.48 | $22.85 | $23.20 | $23.20 | 145,639 |
2017-08-21 | $23.15 | $23.40 | $22.40 | $22.70 | $22.70 | 121,901 |
2017-08-18 | $23.30 | $23.70 | $23.10 | $23.15 | $23.15 | 106,217 |
2017-08-17 | $23.65 | $24.10 | $23.35 | $23.45 | $23.45 | 138,603 |
2017-08-16 | $23.50 | $23.95 | $23.50 | $23.75 | $23.75 | 80,956 |
2017-08-15 | $23.45 | $23.85 | $23.05 | $23.50 | $23.50 | 131,859 |
2017-08-14 | $23.40 | $24.00 | $23.20 | $23.45 | $23.45 | 150,447 |
2017-08-11 | $22.65 | $23.40 | $22.65 | $23.35 | $23.35 | 135,003 |
2017-08-10 | $22.60 | $22.78 | $22.35 | $22.60 | $22.60 | 161,927 |
2017-08-09 | $22.80 | $23.00 | $22.35 | $22.75 | $22.75 | 147,516 |
2017-08-08 | $22.70 | $23.20 | $22.35 | $22.90 | $22.90 | 183,982 |
2017-08-07 | $23.70 | $23.85 | $22.55 | $22.65 | $22.65 | 132,657 |
2017-08-04 | $23.70 | $25.10 | $22.75 | $23.75 | $23.75 | 172,644 |
2017-08-03 | $23.30 | $23.70 | $22.65 | $22.75 | $22.75 | 128,771 |
2017-08-02 | $22.95 | $23.85 | $22.30 | $23.35 | $23.35 | 180,101 |
2017-08-01 | $22.95 | $23.00 | $22.05 | $22.90 | $22.90 | 180,599 |
2017-07-31 | $23.55 | $23.65 | $22.70 | $22.75 | $22.75 | 114,121 |
2017-07-28 | $22.80 | $23.70 | $22.80 | $23.60 | $23.60 | 77,459 |
2017-07-27 | $23.65 | $23.72 | $22.80 | $22.90 | $22.90 | 151,402 |
2017-07-26 | $23.85 | $24.05 | $23.40 | $23.50 | $23.50 | 81,002 |
2017-07-25 | $24.25 | $24.50 | $23.20 | $23.80 | $23.80 | 94,388 |
2017-07-24 | $23.65 | $24.20 | $23.00 | $24.15 | $24.15 | 221,856 |
2017-07-21 | $24.00 | $25.00 | $23.38 | $23.75 | $23.75 | 432,639 |
2017-07-20 | $22.75 | $23.10 | $22.40 | $22.80 | $22.80 | 160,927 |
2017-07-19 | $23.05 | $23.10 | $22.25 | $22.75 | $22.75 | 253,865 |
2017-07-18 | $23.00 | $23.60 | $22.40 | $22.85 | $22.85 | 162,802 |
2017-07-17 | $23.50 | $23.85 | $22.95 | $23.05 | $23.05 | 231,522 |
2017-07-14 | $24.45 | $24.63 | $23.40 | $23.45 | $23.45 | 298,819 |
2017-07-13 | $25.25 | $25.30 | $24.10 | $24.35 | $24.35 | 252,062 |
2017-07-12 | $25.60 | $25.60 | $25.00 | $25.15 | $25.15 | 115,232 |
2017-07-11 | $25.40 | $26.98 | $24.85 | $25.30 | $25.30 | 169,762 |
2017-07-10 | $27.25 | $27.25 | $25.35 | $25.35 | $25.35 | 114,954 |
2017-07-07 | $27.35 | $27.90 | $27.20 | $27.30 | $27.30 | 124,259 |
2017-07-06 | $27.65 | $27.66 | $26.80 | $27.20 | $27.20 | 82,788 |
2017-07-05 | $27.00 | $27.75 | $26.65 | $27.75 | $27.75 | 205,254 |
2017-07-03 | $26.45 | $27.05 | $26.30 | $27.05 | $27.05 | 93,323 |
2017-06-30 | $26.25 | $26.45 | $25.90 | $26.40 | $26.40 | 210,921 |
2017-06-29 | $25.50 | $26.25 | $25.25 | $26.20 | $26.20 | 514,269 |
2017-06-28 | $26.10 | $26.10 | $25.40 | $25.55 | $25.55 | 201,066 |
2017-06-27 | $26.80 | $27.01 | $25.75 | $25.85 | $25.85 | 125,591 |
2017-06-26 | $26.60 | $28.30 | $25.55 | $26.95 | $26.95 | 376,556 |
2017-06-23 | $26.40 | $26.60 | $26.05 | $26.40 | $26.40 | 337,974 |
2017-06-22 | $25.95 | $26.78 | $25.90 | $26.50 | $26.50 | 276,720 |
2017-06-21 | $25.00 | $26.10 | $24.94 | $25.85 | $25.85 | 330,745 |
2017-06-20 | $24.75 | $25.15 | $24.50 | $24.75 | $24.75 | 216,105 |
2017-06-19 | $24.10 | $25.00 | $24.00 | $24.75 | $24.75 | 194,597 |
2017-06-16 | $22.60 | $24.00 | $22.60 | $23.95 | $23.95 | 485,958 |
2017-06-15 | $22.70 | $23.05 | $22.25 | $22.80 | $22.80 | 300,210 |
2017-06-14 | $23.20 | $23.43 | $22.75 | $22.95 | $22.95 | 184,048 |
2017-06-13 | $23.65 | $23.75 | $23.10 | $23.20 | $23.20 | 150,655 |
2017-06-12 | $24.30 | $24.60 | $23.20 | $23.50 | $23.50 | 214,990 |
2017-06-09 | $24.90 | $25.45 | $24.20 | $24.30 | $24.30 | 221,568 |
2017-06-08 | $24.05 | $24.95 | $24.00 | $24.90 | $24.90 | 144,605 |
2017-06-07 | $23.95 | $24.10 | $23.70 | $24.00 | $24.00 | 128,316 |
2017-06-06 | $24.25 | $24.83 | $23.80 | $23.90 | $23.90 | 127,845 |
2017-06-05 | $24.90 | $25.00 | $23.65 | $24.25 | $24.25 | 188,977 |
2017-06-02 | $23.55 | $24.90 | $23.55 | $24.90 | $24.90 | 351,772 |
2017-06-01 | $22.25 | $24.38 | $22.25 | $23.55 | $23.55 | 259,475 |
2017-05-31 | $22.05 | $22.25 | $21.65 | $22.25 | $22.25 | 288,046 |
2017-05-30 | $21.60 | $22.05 | $21.60 | $21.85 | $21.85 | 170,209 |
2017-05-26 | $21.15 | $22.30 | $21.15 | $21.95 | $21.95 | 360,477 |
2017-05-25 | $20.55 | $21.25 | $20.21 | $21.25 | $21.25 | 279,394 |
2017-05-24 | $20.65 | $20.68 | $20.20 | $20.40 | $20.40 | 219,689 |
2017-05-23 | $20.45 | $20.70 | $20.20 | $20.60 | $20.60 | 87,759 |
2017-05-22 | $20.20 | $20.75 | $19.90 | $20.35 | $20.35 | 219,193 |
2017-05-19 | $20.05 | $21.83 | $20.00 | $20.60 | $20.60 | 393,972 |
2017-05-18 | $19.10 | $19.60 | $18.80 | $19.35 | $19.35 | 123,726 |
2017-05-17 | $19.45 | $19.81 | $19.00 | $19.10 | $19.10 | 156,843 |
2017-05-16 | $19.95 | $20.00 | $19.55 | $19.65 | $19.65 | 79,250 |
2017-05-15 | $20.30 | $20.45 | $19.90 | $19.90 | $19.90 | 86,132 |
2017-05-12 | $20.90 | $20.90 | $20.14 | $20.15 | $20.15 | 103,861 |
2017-05-11 | $21.75 | $21.75 | $20.90 | $20.90 | $20.90 | 190,688 |
2017-05-10 | $19.50 | $22.00 | $18.43 | $21.90 | $21.90 | 430,573 |
2017-05-09 | $19.40 | $20.40 | $19.15 | $20.30 | $20.30 | 189,740 |
2017-05-08 | $19.70 | $19.80 | $19.15 | $19.30 | $19.30 | 143,350 |
2017-05-05 | $19.95 | $20.00 | $19.20 | $19.70 | $19.70 | 194,547 |
2017-05-04 | $21.35 | $21.35 | $19.80 | $19.80 | $19.80 | 246,551 |
2017-05-03 | $21.45 | $21.65 | $21.25 | $21.25 | $21.25 | 130,444 |
2017-05-02 | $21.95 | $22.00 | $21.35 | $21.55 | $21.55 | 150,599 |
2017-05-01 | $21.85 | $22.40 | $21.75 | $21.90 | $21.90 | 181,759 |
2017-04-28 | $23.25 | $23.40 | $21.70 | $21.75 | $21.75 | 141,093 |
2017-04-27 | $23.25 | $23.35 | $22.70 | $23.30 | $23.30 | 72,628 |
2017-04-26 | $22.20 | $23.65 | $22.20 | $23.30 | $23.30 | 205,227 |
2017-04-25 | $20.95 | $22.45 | $20.95 | $22.45 | $22.45 | 134,174 |
2017-04-24 | $20.90 | $21.00 | $20.50 | $20.90 | $20.90 | 73,470 |
2017-04-21 | $20.70 | $20.85 | $20.20 | $20.63 | $20.63 | 79,441 |
2017-04-20 | $20.55 | $20.85 | $20.20 | $20.75 | $20.75 | 82,985 |
2017-04-19 | $20.40 | $20.85 | $20.25 | $20.35 | $20.35 | 59,515 |
2017-04-18 | $20.60 | $20.85 | $20.10 | $20.25 | $20.25 | 102,374 |
2017-04-17 | $20.95 | $20.95 | $20.40 | $20.85 | $20.85 | 78,299 |
2017-04-13 | $20.80 | $21.30 | $20.65 | $20.95 | $20.95 | 95,777 |
2017-04-12 | $21.00 | $21.05 | $20.63 | $20.75 | $20.75 | 87,110 |
2017-04-11 | $21.05 | $21.25 | $20.85 | $21.00 | $21.00 | 101,574 |
2017-04-10 | $21.70 | $22.39 | $20.95 | $21.00 | $21.00 | 95,029 |
2017-04-07 | $21.55 | $21.70 | $21.25 | $21.65 | $21.65 | 96,578 |
2017-04-06 | $21.40 | $21.65 | $20.90 | $21.60 | $21.60 | 142,641 |
2017-04-05 | $21.15 | $21.65 | $20.90 | $21.35 | $21.35 | 178,115 |
2017-04-04 | $21.30 | $21.80 | $20.90 | $21.15 | $21.15 | 150,007 |
2017-04-03 | $20.85 | $21.65 | $20.80 | $21.40 | $21.40 | 320,987 |
2017-03-31 | $20.10 | $20.95 | $19.95 | $20.80 | $20.80 | 110,123 |
2017-03-30 | $20.35 | $20.65 | $20.10 | $20.20 | $20.20 | 133,325 |
2017-03-29 | $20.00 | $20.80 | $19.85 | $20.35 | $20.35 | 164,090 |
2017-03-28 | $20.20 | $20.54 | $19.80 | $20.05 | $20.05 | 340,467 |
2017-03-27 | $19.65 | $20.25 | $19.30 | $20.20 | $20.20 | 145,833 |
2017-03-24 | $19.90 | $20.30 | $19.53 | $19.65 | $19.65 | 121,056 |
2017-03-23 | $19.35 | $20.25 | $19.25 | $19.85 | $19.85 | 153,786 |
2017-03-22 | $19.55 | $19.75 | $19.25 | $19.35 | $19.35 | 169,785 |
2017-03-21 | $20.55 | $20.65 | $19.37 | $19.55 | $19.55 | 157,910 |
2017-03-20 | $20.05 | $20.80 | $20.05 | $20.50 | $20.50 | 120,888 |
2017-03-17 | $20.30 | $20.48 | $19.65 | $20.10 | $20.10 | 380,394 |
2017-03-16 | $19.20 | $20.95 | $19.20 | $20.45 | $20.45 | 295,029 |
2017-03-15 | $18.40 | $19.60 | $18.30 | $19.40 | $19.40 | 184,352 |
2017-03-14 | $18.55 | $18.55 | $18.00 | $18.30 | $18.30 | 112,946 |
2017-03-13 | $19.30 | $19.40 | $18.70 | $18.70 | $18.70 | 228,389 |
2017-03-10 | $18.90 | $19.40 | $18.90 | $19.35 | $19.35 | 225,276 |
2017-03-09 | $18.55 | $18.85 | $18.45 | $18.75 | $18.75 | 233,948 |
2017-03-08 | $18.40 | $18.93 | $18.40 | $18.55 | $18.55 | 129,691 |
2017-03-07 | $18.60 | $18.96 | $18.00 | $18.50 | $18.50 | 128,308 |
2017-03-06 | $19.25 | $19.75 | $18.30 | $18.35 | $18.35 | 198,626 |
2017-03-03 | $19.90 | $20.60 | $19.10 | $19.30 | $19.30 | 248,116 |
2017-03-02 | $20.75 | $21.10 | $19.70 | $19.95 | $19.95 | 212,670 |
2017-03-01 | $21.30 | $21.30 | $20.65 | $20.90 | $20.90 | 797,161 |
2017-02-28 | $19.80 | $21.40 | $19.20 | $21.00 | $21.00 | 514,687 |
2017-02-27 | $20.20 | $21.40 | $20.10 | $21.10 | $21.10 | 223,644 |
2017-02-24 | $19.70 | $20.65 | $19.70 | $20.30 | $20.30 | 69,889 |
2017-02-23 | $20.60 | $20.75 | $19.70 | $19.90 | $19.90 | 79,341 |
2017-02-22 | $20.95 | $21.00 | $20.20 | $20.40 | $20.40 | 81,863 |
2017-02-21 | $21.15 | $21.40 | $20.95 | $21.00 | $21.00 | 257,970 |
2017-02-17 | $21.20 | $21.45 | $20.80 | $20.95 | $20.95 | 162,800 |
2017-02-16 | $21.25 | $21.28 | $20.90 | $21.20 | $21.20 | 297,508 |
2017-02-15 | $20.90 | $21.25 | $20.80 | $21.15 | $21.15 | 108,353 |
2017-02-14 | $20.75 | $21.05 | $20.65 | $21.00 | $21.00 | 243,868 |
2017-02-13 | $20.75 | $21.05 | $20.55 | $20.75 | $20.75 | 113,362 |
2017-02-10 | $21.00 | $21.25 | $20.55 | $20.75 | $20.75 | 154,741 |
2017-02-09 | $20.80 | $21.40 | $20.60 | $21.00 | $21.00 | 193,698 |
2017-02-08 | $20.50 | $21.00 | $20.40 | $20.75 | $20.75 | 155,381 |
2017-02-07 | $21.25 | $21.50 | $20.40 | $20.70 | $20.70 | 116,627 |
2017-02-06 | $21.85 | $21.95 | $21.15 | $21.25 | $21.25 | 100,533 |
2017-02-03 | $21.40 | $22.15 | $21.05 | $21.85 | $21.85 | 188,919 |
2017-02-02 | $20.40 | $21.20 | $20.25 | $21.13 | $21.13 | 102,237 |
2017-02-01 | $20.20 | $20.80 | $19.90 | $20.55 | $20.55 | 84,505 |
2017-01-31 | $19.25 | $20.30 | $18.70 | $20.00 | $20.00 | 124,599 |
2017-01-30 | $19.80 | $19.80 | $18.95 | $19.20 | $19.20 | 62,671 |
2017-01-27 | $19.75 | $20.25 | $19.70 | $20.00 | $20.00 | 78,421 |
2017-01-26 | $19.90 | $20.05 | $19.55 | $19.70 | $19.70 | 60,730 |
2017-01-25 | $19.85 | $20.05 | $19.55 | $19.90 | $19.90 | 134,047 |
2017-01-24 | $20.35 | $20.35 | $19.55 | $19.80 | $19.80 | 237,987 |
2017-01-23 | $20.50 | $20.60 | $19.95 | $20.30 | $20.30 | 143,531 |
2017-01-20 | $20.55 | $20.80 | $20.20 | $20.30 | $20.30 | 91,960 |
2017-01-19 | $20.50 | $20.85 | $20.25 | $20.50 | $20.50 | 88,130 |
2017-01-18 | $20.55 | $21.05 | $20.20 | $20.60 | $20.60 | 167,519 |
2017-01-17 | $21.65 | $21.65 | $20.15 | $20.50 | $20.50 | 265,565 |
2017-01-13 | $22.60 | $23.10 | $21.80 | $21.90 | $21.90 | 150,979 |
2017-01-12 | $22.50 | $22.95 | $21.58 | $22.65 | $22.65 | 141,956 |
2017-01-11 | $23.10 | $23.30 | $22.00 | $22.75 | $22.75 | 135,578 |
2017-01-10 | $23.15 | $23.35 | $22.65 | $23.10 | $23.10 | 158,868 |
2017-01-09 | $23.65 | $23.65 | $22.80 | $22.95 | $22.95 | 151,150 |
2017-01-06 | $24.05 | $24.30 | $23.30 | $23.50 | $23.50 | 306,246 |
2017-01-05 | $22.70 | $24.10 | $22.35 | $23.80 | $23.80 | 207,855 |
2017-01-04 | $21.60 | $22.90 | $21.60 | $22.65 | $22.65 | 204,634 |
2017-01-03 | $20.90 | $21.65 | $20.65 | $21.55 | $21.55 | 161,550 |
2016-12-30 | $20.95 | $21.15 | $20.45 | $20.70 | $20.70 | 72,030 |
2016-12-29 | $21.15 | $21.25 | $20.65 | $20.95 | $20.95 | 124,889 |
2016-12-28 | $21.10 | $21.25 | $20.65 | $20.90 | $20.90 | 192,416 |
2016-12-27 | $21.75 | $21.75 | $20.85 | $21.10 | $21.10 | 201,979 |
2016-12-23 | $19.65 | $21.85 | $19.65 | $21.70 | $21.70 | 197,016 |
2016-12-22 | $19.20 | $19.85 | $19.20 | $19.60 | $19.60 | 112,430 |
2016-12-21 | $19.75 | $19.90 | $19.15 | $19.25 | $19.25 | 146,623 |
2016-12-20 | $19.45 | $19.95 | $19.35 | $19.75 | $19.75 | 182,371 |
2016-12-19 | $18.00 | $20.45 | $18.00 | $19.30 | $19.30 | 370,363 |
2016-12-16 | $16.85 | $18.30 | $16.85 | $17.95 | $17.95 | 560,230 |
2016-12-15 | $16.60 | $17.35 | $16.40 | $16.85 | $16.85 | 219,312 |
2016-12-14 | $16.70 | $17.15 | $15.90 | $16.70 | $16.70 | 172,496 |
2016-12-13 | $16.30 | $16.75 | $16.20 | $16.65 | $16.65 | 154,711 |
2016-12-12 | $17.30 | $17.45 | $16.00 | $16.15 | $16.15 | 175,960 |
2016-12-09 | $17.45 | $18.30 | $17.28 | $17.40 | $17.40 | 238,245 |
2016-12-08 | $16.75 | $17.30 | $15.85 | $17.20 | $17.20 | 153,589 |
2016-12-07 | $17.70 | $17.90 | $16.63 | $16.80 | $16.80 | 175,493 |
2016-12-06 | $17.95 | $18.15 | $16.85 | $18.05 | $18.05 | 203,266 |
2016-12-05 | $17.95 | $18.80 | $17.45 | $17.85 | $17.85 | 150,185 |
2016-12-02 | $17.10 | $18.30 | $17.00 | $17.80 | $17.80 | 124,369 |
2016-12-01 | $16.85 | $17.45 | $16.68 | $17.10 | $17.10 | 131,579 |
2016-11-30 | $17.50 | $17.83 | $16.65 | $16.75 | $16.75 | 145,620 |
2016-11-29 | $18.15 | $18.15 | $17.35 | $17.50 | $17.50 | 129,721 |
2016-11-28 | $18.05 | $18.30 | $17.50 | $17.60 | $17.60 | 107,409 |
2016-11-25 | $18.70 | $18.90 | $17.50 | $18.00 | $18.00 | 74,829 |
2016-11-23 | $17.85 | $18.75 | $17.45 | $18.55 | $18.55 | 101,749 |
2016-11-22 | $18.45 | $18.75 | $17.85 | $18.15 | $18.15 | 231,539 |
2016-11-21 | $17.95 | $18.50 | $17.85 | $18.35 | $18.35 | 92,392 |
2016-11-18 | $18.30 | $18.45 | $17.90 | $18.00 | $18.00 | 147,928 |
2016-11-17 | $18.95 | $19.10 | $18.35 | $18.40 | $18.40 | 166,052 |
2016-11-16 | $18.35 | $19.10 | $17.95 | $18.95 | $18.95 | 158,451 |
2016-11-15 | $18.35 | $18.95 | $17.95 | $18.50 | $18.50 | 222,981 |
2016-11-14 | $18.55 | $19.10 | $17.95 | $18.55 | $18.55 | 243,642 |
2016-11-11 | $17.60 | $18.80 | $17.40 | $18.45 | $18.45 | 240,926 |
2016-11-10 | $17.55 | $18.10 | $17.25 | $17.45 | $17.45 | 521,678 |
2016-11-09 | $13.65 | $17.35 | $13.51 | $17.15 | $17.15 | 780,827 |
2016-11-08 | $13.85 | $14.10 | $13.05 | $13.20 | $13.20 | 270,920 |
2016-11-07 | $13.85 | $14.45 | $13.80 | $14.00 | $14.00 | 244,187 |
2016-11-04 | $12.35 | $13.98 | $12.35 | $13.50 | $13.50 | 295,199 |
2016-11-03 | $13.45 | $13.83 | $12.55 | $12.55 | $12.55 | 428,001 |
2016-11-02 | $14.05 | $14.05 | $13.25 | $13.45 | $13.45 | 265,591 |
2016-11-01 | $13.45 | $14.35 | $13.30 | $13.95 | $13.95 | 249,163 |
2016-10-31 | $14.65 | $15.00 | $13.30 | $13.35 | $13.35 | 165,132 |
2016-10-28 | $14.75 | $14.90 | $14.10 | $14.60 | $14.60 | 142,744 |
2016-10-27 | $15.00 | $15.45 | $14.65 | $14.95 | $14.95 | 177,562 |
2016-10-26 | $14.85 | $15.10 | $14.35 | $14.80 | $14.80 | 145,328 |
2016-10-25 | $14.80 | $15.00 | $14.75 | $14.95 | $14.95 | 124,035 |
2016-10-24 | $15.00 | $15.15 | $14.65 | $14.85 | $14.85 | 121,778 |
2016-10-21 | $14.65 | $15.00 | $14.50 | $14.80 | $14.80 | 81,161 |
2016-10-20 | $14.50 | $14.85 | $14.25 | $14.80 | $14.80 | 124,931 |
2016-10-19 | $14.70 | $15.05 | $14.30 | $14.50 | $14.50 | 172,714 |
2016-10-18 | $14.25 | $14.85 | $13.99 | $14.65 | $14.65 | 169,950 |
2016-10-17 | $14.50 | $14.50 | $13.85 | $13.90 | $13.90 | 125,899 |
2016-10-14 | $15.25 | $15.35 | $14.45 | $14.50 | $14.50 | 101,778 |
2016-10-13 | $14.35 | $15.25 | $13.75 | $15.05 | $15.05 | 181,059 |
2016-10-12 | $15.45 | $15.45 | $14.40 | $14.45 | $14.45 | 135,007 |
2016-10-11 | $16.05 | $16.30 | $15.10 | $15.45 | $15.45 | 81,663 |
2016-10-10 | $15.80 | $16.50 | $15.80 | $16.30 | $16.30 | 74,396 |
2016-10-07 | $15.57 | $15.88 | $15.46 | $15.86 | $15.86 | 143,088 |
2016-10-06 | $15.83 | $15.83 | $15.45 | $15.57 | $15.57 | 150,385 |
2016-10-05 | $15.41 | $16.04 | $15.30 | $15.97 | $15.97 | 159,194 |
2016-10-04 | $15.53 | $15.91 | $15.30 | $15.40 | $15.40 | 134,522 |
2016-10-03 | $15.99 | $16.07 | $15.24 | $15.56 | $15.56 | 142,995 |
2016-09-30 | $16.02 | $16.67 | $15.94 | $16.21 | $16.21 | 151,661 |
2016-09-29 | $16.97 | $16.97 | $15.65 | $15.91 | $15.91 | 170,401 |
2016-09-28 | $16.87 | $17.11 | $16.52 | $16.97 | $16.97 | 95,173 |
2016-09-27 | $16.83 | $17.08 | $16.66 | $16.85 | $16.85 | 175,942 |
2016-09-26 | $17.27 | $17.47 | $16.81 | $16.84 | $16.84 | 208,517 |
2016-09-23 | $17.74 | $17.94 | $17.00 | $17.52 | $17.52 | 209,832 |
2016-09-22 | $17.21 | $17.91 | $16.85 | $17.85 | $17.85 | 268,648 |
2016-09-21 | $16.76 | $17.08 | $16.49 | $17.04 | $17.04 | 145,026 |
2016-09-20 | $17.01 | $17.19 | $16.50 | $16.71 | $16.71 | 254,325 |
2016-09-19 | $17.00 | $17.04 | $16.41 | $16.74 | $16.74 | 316,853 |
2016-09-16 | $14.14 | $17.00 | $14.14 | $16.74 | $16.74 | 1,274,444 |
2016-09-15 | $14.74 | $14.75 | $13.89 | $14.08 | $14.08 | 214,462 |
2016-09-14 | $14.82 | $15.34 | $14.60 | $14.65 | $14.65 | 227,182 |
2016-09-13 | $14.39 | $14.91 | $14.04 | $14.67 | $14.67 | 244,843 |
2016-09-12 | $13.20 | $14.74 | $13.20 | $14.69 | $14.69 | 303,253 |
2016-09-09 | $14.14 | $14.26 | $13.28 | $13.30 | $13.30 | 152,738 |
2016-09-08 | $14.19 | $14.43 | $13.94 | $14.34 | $14.34 | 153,307 |
2016-09-07 | $14.19 | $14.38 | $14.01 | $14.28 | $14.28 | 89,955 |
2016-09-06 | $13.93 | $14.43 | $13.87 | $14.23 | $14.23 | 77,789 |
2016-09-02 | $14.08 | $14.38 | $13.74 | $13.85 | $13.85 | 69,047 |
2016-09-01 | $14.03 | $14.23 | $13.79 | $14.04 | $14.04 | 75,494 |
2016-08-31 | $14.10 | $14.12 | $13.71 | $14.05 | $14.05 | 134,474 |
2016-08-30 | $13.66 | $14.35 | $13.66 | $14.13 | $14.13 | 150,800 |
2016-08-29 | $14.12 | $14.22 | $13.64 | $13.67 | $13.67 | 138,051 |
2016-08-26 | $14.06 | $14.54 | $13.67 | $14.05 | $14.05 | 174,751 |
2016-08-25 | $15.14 | $15.14 | $14.01 | $14.24 | $14.24 | 218,759 |
2016-08-24 | $15.56 | $16.40 | $15.09 | $15.16 | $15.16 | 338,620 |
2016-08-23 | $15.22 | $15.57 | $15.16 | $15.51 | $15.51 | 91,841 |
2016-08-22 | $15.13 | $15.25 | $14.83 | $15.14 | $15.14 | 183,571 |
2016-08-19 | $15.30 | $15.45 | $14.73 | $15.10 | $15.10 | 130,095 |
2016-08-18 | $14.81 | $15.47 | $14.71 | $15.35 | $15.35 | 137,236 |
2016-08-17 | $15.30 | $15.30 | $14.70 | $14.87 | $14.87 | 110,421 |
2016-08-16 | $14.97 | $15.66 | $14.76 | $15.34 | $15.34 | 256,142 |
2016-08-15 | $14.78 | $15.14 | $14.62 | $15.00 | $15.00 | 94,110 |
2016-08-12 | $14.77 | $15.18 | $14.66 | $14.75 | $14.75 | 150,579 |
2016-08-11 | $13.83 | $14.95 | $13.80 | $14.89 | $14.89 | 228,910 |
2016-08-10 | $13.99 | $14.05 | $13.75 | $13.79 | $13.79 | 111,971 |
2016-08-09 | $13.83 | $14.33 | $13.29 | $14.04 | $14.04 | 200,418 |
2016-08-08 | $13.90 | $14.06 | $13.57 | $13.77 | $13.77 | 96,194 |
2016-08-05 | $13.91 | $13.92 | $13.00 | $13.82 | $13.82 | 242,460 |
2016-08-04 | $14.01 | $14.15 | $13.66 | $13.70 | $13.70 | 168,277 |
2016-08-03 | $12.71 | $14.21 | $12.61 | $14.01 | $14.01 | 351,881 |
2016-08-02 | $13.19 | $13.44 | $12.77 | $12.82 | $12.82 | 233,086 |
2016-08-01 | $13.41 | $13.61 | $13.08 | $13.25 | $13.25 | 233,043 |
2016-07-29 | $13.65 | $13.80 | $13.21 | $13.49 | $13.49 | 188,902 |
2016-07-28 | $14.02 | $14.16 | $13.57 | $13.66 | $13.66 | 96,582 |
2016-07-27 | $14.32 | $14.58 | $13.80 | $14.19 | $14.19 | 173,171 |
2016-07-26 | $13.78 | $14.40 | $13.62 | $14.29 | $14.29 | 164,204 |
2016-07-25 | $13.60 | $14.02 | $13.15 | $13.79 | $13.79 | 201,807 |
2016-07-22 | $13.53 | $13.99 | $13.40 | $13.56 | $13.56 | 153,811 |
2016-07-21 | $13.88 | $14.30 | $13.46 | $13.57 | $13.57 | 223,654 |
2016-07-20 | $13.17 | $13.95 | $13.12 | $13.83 | $13.83 | 297,956 |
2016-07-19 | $14.07 | $14.22 | $13.10 | $13.13 | $13.13 | 220,510 |
2016-07-18 | $13.95 | $14.13 | $13.67 | $14.09 | $14.09 | 218,932 |
2016-07-15 | $13.88 | $14.00 | $13.66 | $13.88 | $13.88 | 248,088 |
2016-07-14 | $13.77 | $13.88 | $13.10 | $13.84 | $13.84 | 259,088 |
2016-07-13 | $13.65 | $13.84 | $13.58 | $13.66 | $13.66 | 238,377 |
2016-07-12 | $13.35 | $13.70 | $13.35 | $13.52 | $13.52 | 190,061 |
2016-07-11 | $13.34 | $13.58 | $13.16 | $13.25 | $13.25 | 136,747 |
2016-07-08 | $12.89 | $13.42 | $12.72 | $13.29 | $13.29 | 192,178 |
2016-07-07 | $13.00 | $13.31 | $12.54 | $12.85 | $12.85 | 201,145 |
2016-07-06 | $12.78 | $13.06 | $12.61 | $12.92 | $12.92 | 222,781 |
2016-07-05 | $13.64 | $13.71 | $12.88 | $12.91 | $12.91 | 252,460 |
2016-07-01 | $13.54 | $13.75 | $13.38 | $13.62 | $13.62 | 204,373 |
2016-06-30 | $13.99 | $14.02 | $13.45 | $13.60 | $13.60 | 253,337 |
2016-06-29 | $13.48 | $14.33 | $13.34 | $13.89 | $13.89 | 451,457 |
2016-06-28 | $12.71 | $13.36 | $12.71 | $13.27 | $13.27 | 290,656 |
2016-06-27 | $13.00 | $13.67 | $12.62 | $12.74 | $12.74 | 448,942 |
2016-06-24 | $13.34 | $13.82 | $12.90 | $13.04 | $13.04 | 420,759 |
2016-06-23 | $13.86 | $14.05 | $13.69 | $13.99 | $13.99 | 155,851 |
2016-06-22 | $13.71 | $14.09 | $13.23 | $13.65 | $13.65 | 196,866 |
2016-06-21 | $13.57 | $13.74 | $13.02 | $13.66 | $13.66 | 414,273 |
2016-06-20 | $13.56 | $13.65 | $13.02 | $13.64 | $13.64 | 393,104 |
2016-06-17 | $13.75 | $14.00 | $13.35 | $13.38 | $13.38 | 623,402 |
2016-06-16 | $14.02 | $14.22 | $13.73 | $13.97 | $13.97 | 387,148 |
2016-06-15 | $13.13 | $14.60 | $13.09 | $14.16 | $14.16 | 777,098 |
2016-06-14 | $13.70 | $15.00 | $12.93 | $13.21 | $13.21 | 4,168,802 |
2016-06-13 | $18.25 | $18.74 | $17.89 | $18.35 | $18.35 | 683,708 |
2016-06-10 | $19.00 | $19.29 | $18.28 | $18.46 | $18.46 | 147,653 |
2016-06-09 | $19.84 | $20.45 | $19.00 | $19.19 | $19.19 | 217,048 |
2016-06-08 | $20.69 | $20.70 | $19.50 | $19.90 | $19.90 | 252,137 |
2016-06-07 | $19.86 | $20.95 | $19.62 | $20.67 | $20.67 | 281,088 |
2016-06-06 | $19.26 | $20.33 | $18.59 | $20.22 | $20.22 | 235,230 |
2016-06-03 | $19.99 | $20.17 | $18.85 | $19.11 | $19.11 | 179,545 |
2016-06-02 | $19.22 | $20.57 | $19.00 | $20.09 | $20.09 | 219,084 |
2016-06-01 | $20.49 | $20.78 | $19.03 | $19.19 | $19.19 | 294,746 |
2016-05-31 | $19.99 | $20.77 | $19.68 | $20.50 | $20.50 | 278,199 |
2016-05-27 | $19.56 | $20.00 | $19.35 | $19.83 | $19.83 | 192,790 |
2016-05-26 | $19.64 | $19.65 | $19.36 | $19.58 | $19.58 | 151,965 |
2016-05-25 | $19.59 | $19.85 | $19.40 | $19.68 | $19.68 | 260,034 |
2016-05-24 | $17.92 | $19.68 | $17.82 | $19.53 | $19.53 | 393,419 |
2016-05-23 | $18.29 | $18.55 | $17.65 | $17.78 | $17.78 | 221,147 |
2016-05-20 | $17.17 | $18.44 | $16.78 | $18.34 | $18.34 | 154,719 |
2016-05-19 | $17.16 | $17.46 | $16.73 | $17.11 | $17.11 | 126,539 |
2016-05-18 | $17.19 | $18.00 | $17.03 | $17.45 | $17.45 | 169,807 |
2016-05-17 | $17.60 | $17.98 | $17.03 | $17.27 | $17.27 | 118,480 |
2016-05-16 | $16.91 | $17.58 | $16.78 | $17.55 | $17.55 | 166,682 |
2016-05-13 | $16.47 | $17.15 | $16.45 | $16.81 | $16.81 | 167,083 |
2016-05-12 | $17.27 | $17.27 | $16.20 | $16.53 | $16.53 | 246,419 |
2016-05-11 | $17.37 | $17.40 | $16.57 | $17.12 | $17.12 | 173,165 |
2016-05-10 | $16.11 | $17.61 | $15.41 | $17.43 | $17.43 | 296,491 |
2016-05-09 | $16.18 | $17.13 | $16.18 | $16.94 | $16.94 | 169,077 |
2016-05-06 | $16.45 | $16.76 | $15.90 | $16.26 | $16.26 | 189,094 |
2016-05-05 | $17.06 | $17.10 | $16.28 | $16.63 | $16.63 | 168,609 |
2016-05-04 | $17.87 | $18.00 | $16.82 | $16.90 | $16.90 | 151,578 |
2016-05-03 | $18.43 | $18.67 | $17.86 | $18.10 | $18.10 | 173,894 |
2016-05-02 | $18.57 | $18.75 | $17.79 | $18.73 | $18.73 | 141,755 |
2016-04-29 | $18.77 | $18.83 | $17.90 | $18.38 | $18.38 | 151,299 |
2016-04-28 | $19.18 | $19.48 | $18.71 | $18.79 | $18.79 | 130,298 |
2016-04-27 | $19.60 | $19.86 | $19.06 | $19.20 | $19.20 | 105,727 |
2016-04-26 | $20.13 | $20.13 | $19.39 | $19.69 | $19.69 | 138,469 |
2016-04-25 | $20.38 | $20.38 | $19.72 | $20.17 | $20.17 | 167,195 |
2016-04-22 | $19.62 | $20.52 | $19.61 | $20.40 | $20.40 | 174,500 |
2016-04-21 | $18.99 | $19.68 | $18.93 | $19.63 | $19.63 | 223,404 |
2016-04-20 | $19.32 | $19.45 | $18.94 | $19.10 | $19.10 | 123,372 |
2016-04-19 | $19.70 | $19.93 | $18.85 | $19.19 | $19.19 | 136,926 |
2016-04-18 | $19.00 | $19.76 | $18.79 | $19.69 | $19.69 | 211,063 |
2016-04-15 | $18.93 | $19.20 | $18.63 | $19.00 | $19.00 | 138,134 |
2016-04-14 | $19.81 | $19.81 | $18.91 | $18.97 | $18.97 | 156,381 |
2016-04-13 | $18.88 | $19.89 | $18.70 | $19.70 | $19.70 | 309,953 |
2016-04-12 | $18.90 | $19.12 | $18.43 | $18.65 | $18.65 | 133,423 |
2016-04-11 | $19.11 | $19.53 | $18.90 | $19.06 | $19.06 | 244,169 |
2016-04-08 | $19.26 | $20.50 | $18.64 | $19.07 | $19.07 | 193,936 |
2016-04-07 | $20.01 | $20.70 | $18.70 | $18.95 | $18.95 | 288,816 |
2016-04-06 | $19.04 | $20.25 | $19.00 | $20.21 | $20.21 | 276,466 |
2016-04-05 | $18.42 | $19.09 | $18.35 | $18.93 | $18.93 | 200,502 |
2016-04-04 | $18.91 | $19.40 | $18.51 | $18.56 | $18.56 | 282,129 |
2016-04-01 | $17.43 | $18.94 | $17.17 | $18.86 | $18.86 | 317,309 |
2016-03-31 | $17.52 | $18.44 | $17.43 | $17.46 | $17.46 | 305,857 |
2016-03-30 | $17.77 | $18.28 | $17.28 | $17.56 | $17.56 | 191,412 |
2016-03-29 | $16.58 | $17.65 | $15.92 | $17.63 | $17.63 | 278,993 |
2016-03-28 | $17.34 | $17.42 | $16.24 | $16.74 | $16.74 | 319,318 |
2016-03-24 | $16.98 | $17.72 | $16.55 | $17.36 | $17.36 | 406,974 |
2016-03-23 | $17.23 | $18.47 | $16.68 | $17.18 | $17.18 | 469,286 |
2016-03-22 | $16.26 | $17.15 | $16.20 | $17.10 | $17.10 | 272,596 |
2016-03-21 | $16.62 | $17.10 | $16.29 | $16.39 | $16.39 | 267,428 |
2016-03-18 | $16.59 | $17.17 | $15.63 | $16.62 | $16.62 | 918,411 |
2016-03-17 | $16.55 | $16.83 | $15.98 | $16.48 | $16.48 | 459,034 |
2016-03-16 | $16.89 | $17.26 | $15.87 | $16.43 | $16.43 | 354,478 |
2016-03-15 | $18.19 | $18.58 | $16.76 | $16.99 | $16.99 | 323,939 |
2016-03-14 | $18.14 | $18.59 | $17.92 | $18.37 | $18.37 | 367,871 |
2016-03-11 | $17.45 | $18.32 | $17.25 | $18.15 | $18.15 | 307,674 |
2016-03-10 | $18.24 | $18.26 | $16.78 | $17.34 | $17.34 | 199,201 |
2016-03-09 | $18.87 | $19.11 | $17.41 | $18.08 | $18.08 | 291,077 |
2016-03-08 | $20.12 | $20.12 | $18.34 | $18.72 | $18.72 | 510,907 |
2016-03-07 | $20.17 | $20.99 | $19.84 | $20.30 | $20.30 | 420,898 |
2016-03-04 | $20.20 | $20.20 | $19.01 | $20.15 | $20.15 | 460,552 |
2016-03-03 | $18.80 | $20.38 | $18.50 | $20.06 | $20.06 | 713,729 |
2016-03-02 | $17.49 | $17.99 | $17.35 | $17.81 | $17.81 | 242,913 |
2016-03-01 | $17.75 | $17.92 | $16.53 | $17.52 | $17.52 | 315,062 |
2016-02-29 | $19.00 | $19.17 | $17.62 | $17.69 | $17.69 | 463,804 |
2016-02-26 | $18.67 | $19.14 | $18.67 | $19.09 | $19.09 | 190,453 |
2016-02-25 | $18.63 | $18.95 | $18.22 | $18.56 | $18.56 | 277,484 |
2016-02-24 | $18.14 | $18.74 | $17.80 | $18.58 | $18.58 | 395,036 |
2016-02-23 | $18.49 | $18.74 | $18.19 | $18.36 | $18.36 | 337,946 |
2016-02-22 | $18.96 | $19.43 | $18.19 | $18.59 | $18.59 | 244,504 |
2016-02-19 | $17.90 | $18.79 | $17.43 | $18.48 | $18.48 | 218,012 |
2016-02-18 | $19.62 | $19.70 | $17.98 | $18.09 | $18.09 | 243,432 |
2016-02-17 | $17.41 | $19.87 | $17.41 | $19.59 | $19.59 | 371,960 |
2016-02-16 | $17.21 | $17.82 | $16.95 | $17.23 | $17.23 | 254,022 |
2016-02-12 | $17.02 | $17.27 | $16.27 | $17.09 | $17.09 | 273,410 |
2016-02-11 | $16.56 | $17.44 | $16.01 | $16.77 | $16.77 | 304,121 |
2016-02-10 | $17.22 | $17.89 | $16.74 | $16.83 | $16.83 | 271,629 |
2016-02-09 | $17.30 | $17.61 | $16.55 | $17.12 | $17.12 | 272,977 |
2016-02-08 | $18.35 | $18.54 | $17.49 | $17.64 | $17.64 | 449,433 |
2016-02-05 | $19.22 | $19.79 | $18.05 | $18.50 | $18.50 | 529,875 |
2016-02-04 | $19.78 | $20.64 | $19.11 | $19.36 | $19.36 | 312,564 |
2016-02-03 | $20.45 | $20.45 | $18.79 | $19.85 | $19.85 | 305,115 |
2016-02-02 | $20.72 | $20.84 | $19.55 | $20.32 | $20.32 | 519,088 |
2016-02-01 | $20.66 | $21.10 | $19.81 | $21.00 | $21.00 | 311,213 |
2016-01-29 | $20.33 | $21.35 | $20.01 | $20.73 | $20.73 | 353,449 |
2016-01-28 | $22.15 | $22.15 | $20.10 | $20.30 | $20.30 | 281,108 |
2016-01-27 | $22.23 | $22.82 | $21.38 | $21.80 | $21.80 | 464,214 |
2016-01-26 | $22.78 | $23.17 | $21.37 | $22.23 | $22.23 | 380,616 |
2016-01-25 | $22.60 | $23.60 | $22.55 | $22.74 | $22.74 | 270,734 |
2016-01-22 | $22.66 | $23.03 | $22.00 | $22.76 | $22.76 | 412,534 |
2016-01-21 | $24.53 | $25.49 | $22.12 | $22.28 | $22.28 | 394,954 |
2016-01-20 | $23.22 | $25.16 | $22.71 | $24.60 | $24.60 | 629,607 |
2016-01-19 | $24.49 | $24.49 | $22.55 | $23.56 | $23.56 | 810,932 |
2016-01-15 | $24.39 | $24.59 | $23.27 | $24.14 | $24.14 | 479,286 |
2016-01-14 | $25.17 | $25.73 | $22.93 | $25.21 | $25.21 | 413,202 |
2016-01-13 | $26.38 | $26.65 | $23.60 | $24.98 | $24.98 | 328,175 |
2016-01-12 | $25.74 | $26.30 | $24.67 | $26.29 | $26.29 | 393,138 |
2016-01-11 | $28.48 | $28.48 | $25.13 | $25.45 | $25.45 | 401,874 |
2016-01-08 | $29.05 | $29.18 | $28.20 | $28.23 | $28.23 | 576,340 |
2016-01-07 | $30.56 | $31.10 | $26.78 | $28.38 | $28.38 | 1,225,755 |
2016-01-06 | $33.17 | $33.25 | $30.62 | $31.76 | $31.76 | 522,282 |
2016-01-05 | $33.52 | $34.12 | $33.10 | $33.59 | $33.59 | 307,119 |
2016-01-04 | $33.76 | $34.55 | $33.01 | $33.36 | $33.36 | 408,891 |
2015-12-31 | $35.50 | $35.90 | $34.06 | $34.16 | $34.16 | 383,489 |
2015-12-30 | $35.27 | $36.11 | $35.10 | $35.51 | $35.51 | 111,300 |
2015-12-29 | $35.44 | $36.46 | $35.15 | $35.37 | $35.37 | 249,566 |
2015-12-28 | $35.54 | $36.52 | $34.46 | $35.09 | $35.09 | 171,822 |
2015-12-24 | $34.00 | $36.77 | $32.65 | $36.16 | $36.16 | 832,925 |
2015-12-23 | $35.77 | $36.65 | $35.59 | $36.36 | $36.36 | 125,339 |
2015-12-22 | $36.74 | $36.97 | $35.04 | $35.64 | $35.64 | 174,257 |
2015-12-21 | $36.01 | $36.82 | $34.82 | $36.57 | $36.57 | 290,996 |
2015-12-18 | $35.82 | $37.45 | $35.70 | $35.97 | $35.97 | 1,225,610 |
2015-12-17 | $37.12 | $37.98 | $35.20 | $35.89 | $35.89 | 347,943 |
2015-12-16 | $36.71 | $37.40 | $36.08 | $36.91 | $36.91 | 271,263 |
2015-12-15 | $36.55 | $37.46 | $36.02 | $36.16 | $36.16 | 326,181 |
2015-12-14 | $35.05 | $37.17 | $35.04 | $36.32 | $36.32 | 527,467 |
2015-12-11 | $35.93 | $36.45 | $35.02 | $35.12 | $35.12 | 239,984 |
2015-12-10 | $36.54 | $37.41 | $35.94 | $36.48 | $36.48 | 161,058 |
2015-12-09 | $37.31 | $37.33 | $36.37 | $36.50 | $36.50 | 142,309 |
2015-12-08 | $37.29 | $38.19 | $36.66 | $37.36 | $37.36 | 210,485 |
2015-12-07 | $39.23 | $39.26 | $37.00 | $37.48 | $37.48 | 226,532 |
2015-12-04 | $37.84 | $39.50 | $37.15 | $39.39 | $39.39 | 372,649 |
2015-12-03 | $39.01 | $39.34 | $37.06 | $37.78 | $37.78 | 241,759 |
2015-12-02 | $39.37 | $40.40 | $38.69 | $38.90 | $38.90 | 214,560 |
2015-12-01 | $38.79 | $40.22 | $37.78 | $39.49 | $39.49 | 366,130 |
2015-11-30 | $39.18 | $39.91 | $38.25 | $38.81 | $38.81 | 360,744 |
2015-11-27 | $38.74 | $39.95 | $38.52 | $39.13 | $39.13 | 78,444 |
2015-11-25 | $36.88 | $38.90 | $36.88 | $38.86 | $38.86 | 297,594 |
2015-11-24 | $37.06 | $37.52 | $36.26 | $36.92 | $36.92 | 384,067 |
2015-11-23 | $35.44 | $38.48 | $35.44 | $37.69 | $37.69 | 730,636 |
2015-11-20 | $36.47 | $36.49 | $32.65 | $35.31 | $35.31 | 2,215,870 |
2015-11-19 | $39.38 | $39.38 | $36.38 | $36.46 | $36.46 | 477,859 |
2015-11-18 | $38.38 | $39.36 | $37.84 | $39.09 | $39.09 | 314,661 |
2015-11-17 | $39.11 | $41.12 | $38.29 | $38.43 | $38.43 | 285,029 |
2015-11-16 | $38.79 | $39.69 | $37.75 | $39.57 | $39.57 | 359,090 |
2015-11-13 | $39.31 | $41.03 | $38.00 | $39.05 | $39.05 | 506,754 |
2015-11-12 | $40.40 | $41.42 | $38.65 | $39.27 | $39.27 | 453,862 |
2015-11-11 | $39.38 | $42.41 | $39.38 | $40.78 | $40.78 | 601,469 |
2015-11-10 | $36.00 | $39.50 | $35.06 | $39.38 | $39.38 | 526,278 |
2015-11-09 | $36.94 | $37.83 | $36.02 | $36.15 | $36.15 | 396,270 |
2015-11-06 | $35.20 | $37.24 | $35.20 | $36.94 | $36.94 | 399,371 |
2015-11-05 | $36.98 | $37.47 | $35.00 | $35.37 | $35.37 | 612,402 |
2015-11-04 | $37.43 | $38.70 | $36.50 | $36.81 | $36.81 | 2,722,793 |
2015-11-03 | $39.38 | $39.48 | $36.78 | $37.37 | $37.37 | 505,483 |
2015-11-02 | $36.92 | $39.75 | $36.21 | $39.57 | $39.57 | 715,168 |
2015-10-30 | $37.55 | $40.06 | $35.74 | $39.17 | $39.17 | 860,696 |
2015-10-29 | $35.66 | $38.49 | $31.11 | $37.59 | $37.59 | 4,426,630 |
2015-10-28 | $27.06 | $27.75 | $25.93 | $26.73 | $26.73 | 176,172 |
2015-10-27 | $26.88 | $27.24 | $26.44 | $26.91 | $26.91 | 182,754 |
2015-10-26 | $26.45 | $27.44 | $25.65 | $26.94 | $26.94 | 61,051 |
2015-10-23 | $26.55 | $27.55 | $26.25 | $26.39 | $26.39 | 174,370 |
2015-10-22 | $27.08 | $27.08 | $25.65 | $26.31 | $26.31 | 80,151 |
2015-10-21 | $27.33 | $27.41 | $25.57 | $26.94 | $26.94 | 108,784 |
2015-10-20 | $28.13 | $28.13 | $26.08 | $27.04 | $27.04 | 141,986 |
2015-10-19 | $27.38 | $28.75 | $26.69 | $28.26 | $28.26 | 163,401 |
2015-10-16 | $28.18 | $29.39 | $27.13 | $27.54 | $27.54 | 220,941 |
2015-10-15 | $27.39 | $28.14 | $26.25 | $28.06 | $28.06 | 261,429 |
2015-10-14 | $29.12 | $29.88 | $27.06 | $27.41 | $27.41 | 203,633 |
2015-10-13 | $30.54 | $31.07 | $28.72 | $28.96 | $28.96 | 99,955 |
2015-10-12 | $31.11 | $31.20 | $30.52 | $30.72 | $30.72 | 111,194 |
2015-10-09 | $30.21 | $31.42 | $29.99 | $30.89 | $30.89 | 60,287 |
2015-10-08 | $31.50 | $31.50 | $29.37 | $30.06 | $30.06 | 176,303 |
2015-10-07 | $31.43 | $31.87 | $30.28 | $31.34 | $31.34 | 285,716 |
2015-10-06 | $32.00 | $32.42 | $30.02 | $31.27 | $31.27 | 301,143 |
2015-10-05 | $32.73 | $33.20 | $30.86 | $32.00 | $32.00 | 304,246 |
2015-10-02 | $30.07 | $32.21 | $29.99 | $32.17 | $32.17 | 162,448 |
2015-10-01 | $29.88 | $30.55 | $28.64 | $30.47 | $30.47 | 160,267 |
2015-09-30 | $27.97 | $29.82 | $27.97 | $29.76 | $29.76 | 242,630 |
2015-09-29 | $26.84 | $29.49 | $26.64 | $27.78 | $27.78 | 251,203 |
2015-09-28 | $26.74 | $26.74 | $25.59 | $26.27 | $26.27 | 540,748 |
2015-09-25 | $28.64 | $28.86 | $26.34 | $27.01 | $27.01 | 292,439 |
2015-09-24 | $27.62 | $28.50 | $27.22 | $28.32 | $28.32 | 167,973 |
2015-09-23 | $28.40 | $28.40 | $27.56 | $27.77 | $27.77 | 116,753 |
2015-09-22 | $28.73 | $28.85 | $27.59 | $28.21 | $28.21 | 98,536 |
2015-09-21 | $30.71 | $30.71 | $28.80 | $29.09 | $29.09 | 128,658 |
2015-09-18 | $30.00 | $30.69 | $29.85 | $30.22 | $30.22 | 306,534 |
2015-09-17 | $29.55 | $30.65 | $29.31 | $30.32 | $30.32 | 123,292 |
2015-09-16 | $29.21 | $30.02 | $28.67 | $29.45 | $29.45 | 105,133 |
2015-09-15 | $30.01 | $30.01 | $28.76 | $29.07 | $29.07 | 105,407 |
2015-09-14 | $30.61 | $30.68 | $29.21 | $29.87 | $29.87 | 131,068 |
2015-09-11 | $30.43 | $30.64 | $29.82 | $30.50 | $30.50 | 159,171 |
2015-09-10 | $30.13 | $30.70 | $30.13 | $30.50 | $30.50 | 114,103 |
2015-09-09 | $30.95 | $30.95 | $29.87 | $30.03 | $30.03 | 96,158 |
2015-09-08 | $29.83 | $30.76 | $29.62 | $30.48 | $30.48 | 114,753 |
Revance Therapeutics Inc (RVNC) News Headlines
AbbVie profit beats estimates as Humira, Botox sales weather hit from rivals
None
reuters.com Feb. 2, 2024Recent Revance Therapeutics Inc (RVNC) News
Similar Companies to Revance Therapeutics Inc (RVNC) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |