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 company’s core product offering includes therapeutics for facial aesthetics, body contouring, and many other issues that can impact a person’s quality of life.

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

Recent Revance Therapeutics Inc (RVNC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.