Adamas Pharmaceuticals Inc (ADMS) Exchange: NASDAQ

  1. Overview
  2. Adamas Pharmaceuticals Inc (ADMS)

Data as of April 18, 2024

$8.22 ($0.00) 0.00%

Adamas Pharmaceuticals Inc - Daily Information
Click for more stock information on Adamas Pharmaceuticals Inc.
Daily Information Data
Date April 18, 2024
Open $8.22
Previous Close $8.22
High $8.22
Low $8.22
Adjusted Open $8.22
Previous Adjusted Close $8.22
Adjusted High $8.22
Adjusted Low $8.22

About Adamas Pharmaceuticals Inc (ADMS)

At Adamas our vision is clear – to deliver innovative medicines that reduce the burden of neurological diseases on patients, caregivers and society. We are a fully integrated company focused on growing a portfolio of therapies to address a range of neurological diseases.

Invest in Adamas Pharmaceuticals Inc (ADMS)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Adamas Pharmaceuticals Inc (ADMS)

Date Open High Low Close Adj.Close Volume
2021-11-24 $8.22 $8.22 $8.22 $8.22 $8.22 0
2021-11-23 $8.24 $8.25 $8.18 $8.22 $8.22 3,151,400
2021-11-22 $8.16 $8.21 $8.15 $8.16 $8.16 1,047,418
2021-11-19 $8.17 $8.19 $8.15 $8.16 $8.16 348,528
2021-11-18 $8.18 $8.21 $8.17 $8.17 $8.17 1,259,865
2021-11-17 $8.15 $8.25 $8.15 $8.20 $8.20 775,726
2021-11-16 $8.13 $8.20 $8.13 $8.15 $8.15 758,239
2021-11-15 $8.17 $8.17 $8.13 $8.13 $8.13 348,050
2021-11-12 $8.14 $8.20 $8.11 $8.20 $8.20 1,499,583
2021-11-11 $8.16 $8.18 $8.14 $8.14 $8.14 458,482
2021-11-10 $8.14 $8.16 $8.13 $8.16 $8.16 373,743
2021-11-09 $8.17 $8.18 $8.14 $8.15 $8.15 426,175
2021-11-08 $8.16 $8.20 $8.16 $8.18 $8.18 721,477
2021-11-05 $8.17 $8.20 $8.15 $8.20 $8.20 558,099
2021-11-04 $8.17 $8.20 $8.12 $8.18 $8.18 716,249
2021-11-03 $8.15 $8.24 $8.14 $8.23 $8.23 1,145,240
2021-11-02 $8.15 $8.19 $8.15 $8.17 $8.17 426,843
2021-11-01 $8.12 $8.24 $8.11 $8.16 $8.16 351,183
2021-10-29 $8.09 $8.14 $8.09 $8.11 $8.11 434,531
2021-10-28 $8.08 $8.13 $8.07 $8.12 $8.12 635,475
2021-10-27 $8.06 $8.13 $8.03 $8.10 $8.10 1,253,361
2021-10-26 $8.05 $8.08 $8.03 $8.07 $8.07 985,505
2021-10-25 $8.00 $8.07 $8.00 $8.05 $8.05 3,189,241
2021-10-22 $8.00 $8.05 $7.99 $8.01 $8.01 1,297,608
2021-10-21 $8.00 $8.00 $7.97 $8.00 $8.00 1,048,821
2021-10-20 $8.00 $8.03 $7.95 $7.97 $7.97 1,734,287
2021-10-19 $8.03 $8.05 $7.82 $8.00 $8.00 2,831,987
2021-10-18 $8.07 $8.08 $8.00 $8.03 $8.03 3,775,433
2021-10-15 $8.07 $8.08 $8.06 $8.07 $8.07 953,656
2021-10-14 $8.07 $8.08 $8.06 $8.07 $8.07 1,901,299
2021-10-13 $8.06 $8.07 $8.05 $8.07 $8.07 2,814,396
2021-10-12 $8.05 $8.09 $8.04 $8.08 $8.08 4,507,806
2021-10-11 $7.93 $8.10 $7.90 $8.07 $8.07 32,230,354
2021-10-08 $4.51 $4.73 $4.49 $4.61 $4.61 63,175
2021-10-07 $4.67 $4.71 $4.49 $4.51 $4.51 82,283
2021-10-06 $4.54 $4.70 $4.48 $4.67 $4.67 100,169
2021-10-05 $4.66 $4.93 $4.51 $4.55 $4.55 109,432
2021-10-04 $4.72 $4.77 $4.60 $4.64 $4.64 87,522
2021-10-01 $4.89 $4.89 $4.68 $4.76 $4.76 62,638
2021-09-30 $4.90 $4.91 $4.77 $4.91 $4.91 45,872
2021-09-29 $5.15 $5.16 $4.86 $4.87 $4.87 111,541
2021-09-28 $5.14 $5.20 $5.01 $5.16 $5.16 193,789
2021-09-27 $4.84 $5.24 $4.72 $5.18 $5.18 387,367
2021-09-24 $4.81 $4.96 $4.77 $4.88 $4.88 72,707
2021-09-23 $4.83 $4.89 $4.74 $4.86 $4.86 71,301
2021-09-22 $4.90 $4.90 $4.76 $4.78 $4.78 106,701
2021-09-21 $4.87 $4.97 $4.75 $4.88 $4.88 168,576
2021-09-20 $4.92 $4.94 $4.67 $4.80 $4.80 164,449
2021-09-17 $4.71 $5.05 $4.52 $5.05 $5.05 417,334
2021-09-16 $4.62 $4.75 $4.50 $4.75 $4.75 156,402
2021-09-15 $4.53 $4.78 $4.51 $4.65 $4.65 316,208
2021-09-14 $4.55 $4.60 $4.49 $4.55 $4.55 202,100
2021-09-13 $4.61 $4.67 $4.49 $4.56 $4.56 140,533
2021-09-10 $4.56 $4.67 $4.46 $4.55 $4.55 135,374
2021-09-09 $4.57 $4.65 $4.51 $4.56 $4.56 85,618
2021-09-08 $4.60 $4.61 $4.49 $4.56 $4.56 82,494
2021-09-07 $4.76 $4.82 $4.57 $4.59 $4.59 156,912
2021-09-03 $4.73 $4.83 $4.66 $4.75 $4.75 93,532
2021-09-02 $4.64 $4.74 $4.63 $4.73 $4.73 77,441
2021-09-01 $4.72 $4.78 $4.58 $4.65 $4.65 46,769
2021-08-31 $4.57 $4.78 $4.56 $4.71 $4.71 159,994
2021-08-30 $4.50 $4.69 $4.47 $4.53 $4.53 100,035
2021-08-27 $4.67 $4.73 $4.41 $4.48 $4.48 357,707
2021-08-26 $4.72 $4.82 $4.67 $4.70 $4.70 73,006
2021-08-25 $4.45 $4.83 $4.45 $4.67 $4.67 138,958
2021-08-24 $4.63 $4.63 $4.42 $4.48 $4.48 212,466
2021-08-23 $4.46 $4.69 $4.31 $4.63 $4.63 226,200
2021-08-20 $4.25 $4.43 $4.17 $4.34 $4.34 131,803
2021-08-19 $4.14 $4.32 $4.09 $4.26 $4.26 327,580
2021-08-18 $4.32 $4.37 $4.13 $4.20 $4.20 302,817
2021-08-17 $4.11 $4.39 $4.11 $4.32 $4.32 216,309
2021-08-16 $4.50 $4.51 $4.02 $4.16 $4.16 564,855
2021-08-13 $4.55 $4.59 $4.46 $4.50 $4.50 1,122,693
2021-08-12 $4.40 $4.59 $4.37 $4.54 $4.54 228,385
2021-08-11 $4.63 $4.66 $4.20 $4.45 $4.45 420,058
2021-08-10 $5.08 $5.30 $4.60 $4.60 $4.60 929,527
2021-08-09 $5.23 $5.32 $5.04 $5.10 $5.10 136,982
2021-08-06 $5.31 $5.40 $5.23 $5.27 $5.27 82,380
2021-08-05 $5.24 $5.39 $5.10 $5.35 $5.35 168,661
2021-08-04 $5.30 $5.50 $5.20 $5.24 $5.24 268,787
2021-08-03 $5.01 $5.29 $4.90 $5.29 $5.29 314,383
2021-08-02 $4.80 $5.07 $4.80 $5.00 $5.00 173,191
2021-07-30 $4.87 $4.97 $4.71 $4.78 $4.78 132,187
2021-07-29 $5.00 $5.05 $4.86 $4.91 $4.91 88,934
2021-07-28 $4.85 $4.98 $4.77 $4.97 $4.97 120,702
2021-07-27 $4.75 $4.85 $4.59 $4.80 $4.80 152,264
2021-07-26 $4.89 $4.99 $4.76 $4.81 $4.81 258,620
2021-07-23 $5.02 $5.03 $4.83 $4.94 $4.94 165,252
2021-07-22 $5.50 $5.56 $5.00 $5.02 $5.02 231,743
2021-07-21 $4.95 $5.20 $4.94 $5.12 $5.12 97,962
2021-07-20 $4.90 $5.07 $4.90 $4.97 $4.97 187,315
2021-07-19 $4.99 $5.06 $4.83 $4.95 $4.95 393,162
2021-07-16 $5.10 $5.21 $5.04 $5.08 $5.08 133,658
2021-07-15 $5.07 $5.14 $4.96 $5.13 $5.13 303,945
2021-07-14 $5.23 $5.23 $5.06 $5.13 $5.13 157,151
2021-07-13 $5.21 $5.25 $5.08 $5.21 $5.21 143,486
2021-07-12 $5.38 $5.46 $5.11 $5.20 $5.20 172,540
2021-07-09 $5.30 $5.45 $5.18 $5.36 $5.36 89,384
2021-07-08 $5.40 $5.42 $5.11 $5.24 $5.24 334,886
2021-07-07 $5.62 $5.90 $5.40 $5.54 $5.54 384,815
2021-07-06 $5.34 $5.87 $5.31 $5.61 $5.61 480,129
2021-07-02 $5.59 $5.59 $5.29 $5.37 $5.37 172,851
2021-07-01 $5.29 $5.70 $5.29 $5.58 $5.58 533,322
2021-06-30 $5.14 $5.40 $5.06 $5.28 $5.28 167,016
2021-06-29 $5.16 $5.20 $5.05 $5.14 $5.14 72,633
2021-06-28 $5.27 $5.36 $5.12 $5.19 $5.19 306,160
2021-06-25 $5.35 $5.51 $5.21 $5.23 $5.23 267,416
2021-06-24 $5.28 $5.60 $5.28 $5.35 $5.35 208,229
2021-06-23 $5.09 $5.37 $5.06 $5.34 $5.34 161,173
2021-06-22 $5.18 $5.19 $5.00 $5.05 $5.05 249,044
2021-06-21 $5.37 $5.37 $5.10 $5.20 $5.20 212,972
2021-06-18 $5.23 $5.53 $5.22 $5.38 $5.38 717,662
2021-06-17 $5.13 $5.35 $5.09 $5.19 $5.19 324,954
2021-06-16 $5.01 $5.24 $5.01 $5.20 $5.20 231,927
2021-06-15 $5.04 $5.09 $4.86 $5.01 $5.01 320,176
2021-06-14 $5.10 $5.23 $5.06 $5.06 $5.06 148,843
2021-06-11 $5.15 $5.32 $5.08 $5.09 $5.09 226,466
2021-06-10 $4.99 $5.25 $4.92 $5.15 $5.15 569,668
2021-06-09 $4.95 $5.09 $4.84 $4.87 $4.87 1,135,997
2021-06-08 $5.03 $5.09 $4.87 $4.90 $4.90 209,814
2021-06-07 $5.17 $5.20 $4.95 $5.00 $5.00 396,816
2021-06-04 $5.12 $5.25 $5.11 $5.14 $5.14 163,108
2021-06-03 $5.20 $5.60 $5.06 $5.12 $5.12 614,306
2021-06-02 $5.22 $5.35 $5.13 $5.21 $5.21 561,465
2021-06-01 $5.52 $5.53 $5.11 $5.24 $5.24 250,564
2021-05-28 $5.05 $5.56 $5.01 $5.53 $5.53 369,629
2021-05-27 $5.08 $5.24 $5.01 $5.06 $5.06 147,128
2021-05-26 $5.00 $5.21 $4.95 $5.05 $5.05 292,478
2021-05-25 $5.12 $5.18 $4.95 $4.99 $4.99 125,414
2021-05-24 $5.23 $5.24 $5.08 $5.09 $5.09 186,783
2021-05-21 $5.28 $5.37 $5.15 $5.22 $5.22 578,508
2021-05-20 $5.03 $5.30 $5.00 $5.22 $5.22 204,082
2021-05-19 $5.13 $5.13 $4.92 $5.01 $5.01 154,143
2021-05-18 $5.00 $5.17 $4.96 $5.10 $5.10 303,891
2021-05-17 $5.02 $5.06 $4.91 $4.95 $4.95 134,200
2021-05-14 $4.92 $5.10 $4.84 $5.09 $5.09 412,836
2021-05-13 $5.40 $5.49 $4.85 $4.90 $4.90 362,595
2021-05-12 $5.40 $5.71 $5.29 $5.34 $5.34 462,145
2021-05-11 $4.94 $5.55 $4.93 $5.42 $5.42 479,463
2021-05-10 $5.13 $5.13 $4.91 $4.95 $4.95 147,798
2021-05-07 $5.05 $5.22 $5.05 $5.15 $5.15 205,403
2021-05-06 $5.43 $5.43 $5.00 $5.02 $5.02 458,421
2021-05-05 $5.54 $5.73 $5.35 $5.43 $5.43 293,158
2021-05-04 $5.79 $5.81 $5.39 $5.43 $5.43 252,410
2021-05-03 $5.71 $5.91 $5.56 $5.87 $5.87 236,433
2021-04-30 $5.48 $5.81 $5.48 $5.64 $5.64 299,694
2021-04-29 $5.87 $5.97 $5.48 $5.62 $5.62 403,621
2021-04-28 $5.94 $6.21 $5.79 $5.84 $5.84 590,469
2021-04-27 $5.89 $5.98 $5.64 $5.96 $5.96 380,407
2021-04-26 $5.28 $5.91 $5.28 $5.85 $5.85 460,059
2021-04-23 $5.34 $5.52 $5.23 $5.45 $5.45 329,795
2021-04-22 $5.33 $5.42 $5.19 $5.34 $5.34 245,240
2021-04-21 $5.16 $5.33 $5.05 $5.33 $5.33 412,052
2021-04-20 $5.24 $5.26 $5.01 $5.16 $5.16 485,418
2021-04-19 $5.08 $5.39 $4.96 $5.30 $5.30 520,528
2021-04-16 $5.08 $5.14 $4.82 $5.09 $5.09 1,135,361
2021-04-15 $5.00 $5.18 $4.84 $5.10 $5.10 618,275
2021-04-14 $4.70 $4.99 $4.56 $4.94 $4.94 297,808
2021-04-13 $4.52 $4.80 $4.46 $4.72 $4.72 438,099
2021-04-12 $4.45 $4.56 $4.45 $4.52 $4.52 138,080
2021-04-09 $4.54 $4.65 $4.43 $4.52 $4.52 166,804
2021-04-08 $4.68 $4.68 $4.47 $4.59 $4.59 356,191
2021-04-07 $4.94 $5.00 $4.56 $4.67 $4.67 234,729
2021-04-06 $5.11 $5.17 $4.88 $4.94 $4.94 117,938
2021-04-05 $5.18 $5.18 $5.01 $5.18 $5.18 68,461
2021-04-01 $4.89 $5.17 $4.80 $5.15 $5.15 217,401
2021-03-31 $4.88 $5.00 $4.78 $4.80 $4.80 306,053
2021-03-30 $4.86 $5.00 $4.76 $4.80 $4.80 230,044
2021-03-29 $5.18 $5.27 $4.82 $4.85 $4.85 447,961
2021-03-26 $5.19 $5.23 $4.97 $5.12 $5.12 103,817
2021-03-25 $4.97 $5.25 $4.75 $5.19 $5.19 240,444
2021-03-24 $5.44 $5.44 $4.98 $5.02 $5.02 328,332
2021-03-23 $5.38 $5.41 $5.05 $5.26 $5.26 499,843
2021-03-22 $5.66 $5.70 $5.22 $5.44 $5.44 322,778
2021-03-19 $5.58 $5.80 $5.51 $5.63 $5.63 733,748
2021-03-18 $5.44 $5.87 $5.43 $5.53 $5.53 441,133
2021-03-17 $5.38 $5.81 $5.33 $5.50 $5.50 639,672
2021-03-16 $5.40 $5.57 $5.20 $5.39 $5.39 522,719
2021-03-15 $5.03 $5.39 $5.01 $5.24 $5.24 479,737
2021-03-12 $5.05 $5.14 $4.91 $5.01 $5.01 139,031
2021-03-11 $4.99 $5.15 $4.80 $5.10 $5.10 430,843
2021-03-10 $5.04 $5.25 $4.74 $4.85 $4.85 618,607
2021-03-09 $4.91 $5.24 $4.80 $5.02 $5.02 248,037
2021-03-08 $4.75 $4.98 $4.66 $4.83 $4.83 238,257
2021-03-05 $4.76 $4.80 $4.38 $4.74 $4.74 550,260
2021-03-04 $5.04 $5.12 $4.38 $4.70 $4.70 1,481,708
2021-03-03 $5.22 $5.47 $5.08 $5.13 $5.13 441,496
2021-03-02 $5.09 $5.54 $5.07 $5.26 $5.26 668,814
2021-03-01 $4.90 $5.25 $4.78 $5.03 $5.03 856,406
2021-02-26 $4.73 $4.99 $4.56 $4.75 $4.75 847,466
2021-02-25 $4.63 $5.44 $4.63 $4.75 $4.75 4,897,543
2021-02-24 $5.17 $5.42 $4.70 $4.73 $4.73 531,543
2021-02-23 $5.53 $5.60 $5.07 $5.14 $5.14 520,508
2021-02-22 $5.89 $5.97 $5.63 $5.67 $5.67 321,792
2021-02-19 $5.82 $5.92 $5.69 $5.87 $5.87 211,458
2021-02-18 $5.88 $6.10 $5.70 $5.76 $5.76 316,092
2021-02-17 $5.80 $5.96 $5.43 $5.89 $5.89 1,016,775
2021-02-16 $5.95 $6.06 $5.70 $6.05 $6.05 1,203,078
2021-02-12 $6.11 $6.15 $5.85 $5.92 $5.92 326,833
2021-02-11 $6.24 $6.40 $5.92 $6.17 $6.17 439,637
2021-02-10 $6.29 $6.46 $5.83 $6.24 $6.24 556,717
2021-02-09 $6.11 $6.60 $5.88 $6.35 $6.35 973,847
2021-02-08 $6.00 $6.14 $5.78 $6.14 $6.14 820,237
2021-02-05 $6.20 $6.44 $5.87 $6.00 $6.00 973,934
2021-02-04 $5.59 $6.39 $5.50 $6.07 $6.07 1,809,365
2021-02-03 $5.62 $5.76 $5.27 $5.42 $5.42 1,743,645
2021-02-02 $6.86 $6.93 $5.43 $5.71 $5.71 2,664,510
2021-02-01 $6.67 $9.15 $6.25 $6.79 $6.79 7,081,863
2021-01-29 $5.51 $5.91 $5.38 $5.91 $5.91 1,395,469
2021-01-28 $5.73 $5.73 $5.15 $5.37 $5.37 824,704
2021-01-27 $5.82 $5.94 $5.39 $5.54 $5.54 900,238
2021-01-26 $5.54 $5.85 $5.13 $5.62 $5.62 1,910,723
2021-01-25 $5.00 $5.25 $4.81 $5.08 $5.08 717,632
2021-01-22 $4.55 $4.77 $4.46 $4.72 $4.72 163,416
2021-01-21 $4.63 $4.63 $4.45 $4.51 $4.51 91,999
2021-01-20 $4.59 $4.67 $4.38 $4.59 $4.59 153,175
2021-01-19 $4.49 $4.73 $4.49 $4.52 $4.52 134,771
2021-01-15 $4.50 $4.72 $4.35 $4.46 $4.46 100,278
2021-01-14 $4.58 $4.66 $4.46 $4.53 $4.53 118,890
2021-01-13 $4.57 $4.68 $4.33 $4.46 $4.46 130,014
2021-01-12 $4.68 $4.81 $4.50 $4.56 $4.56 101,931
2021-01-11 $4.60 $4.82 $4.55 $4.67 $4.67 97,941
2021-01-08 $4.84 $4.99 $4.58 $4.66 $4.66 204,538
2021-01-07 $4.55 $4.86 $4.55 $4.79 $4.79 418,382
2021-01-06 $4.70 $4.86 $4.55 $4.57 $4.57 176,488
2021-01-05 $4.53 $4.73 $4.46 $4.63 $4.63 126,101
2021-01-04 $4.39 $4.53 $4.23 $4.48 $4.48 84,671
2020-12-31 $4.58 $4.61 $4.30 $4.33 $4.33 111,517
2020-12-30 $4.18 $4.55 $4.11 $4.53 $4.53 153,251
2020-12-29 $4.26 $4.34 $4.11 $4.15 $4.15 137,332
2020-12-28 $4.62 $4.62 $4.28 $4.31 $4.31 154,994
2020-12-24 $4.61 $4.72 $4.45 $4.58 $4.58 68,779
2020-12-23 $4.73 $4.92 $4.50 $4.58 $4.58 136,085
2020-12-22 $4.96 $5.00 $4.70 $4.71 $4.71 179,958
2020-12-21 $4.94 $4.98 $4.75 $4.93 $4.93 163,714
2020-12-18 $5.15 $5.23 $4.94 $5.03 $5.03 137,579
2020-12-17 $5.18 $5.30 $5.10 $5.11 $5.11 85,506
2020-12-16 $5.02 $5.40 $5.00 $5.12 $5.12 256,255
2020-12-15 $4.89 $5.08 $4.81 $5.02 $5.02 219,088
2020-12-14 $4.86 $4.99 $4.77 $4.82 $4.82 124,398
2020-12-11 $4.95 $5.05 $4.80 $4.86 $4.86 120,247
2020-12-10 $4.97 $5.18 $4.89 $4.93 $4.93 653,769
2020-12-09 $4.98 $5.09 $4.83 $4.96 $4.96 161,645
2020-12-08 $4.82 $4.98 $4.70 $4.95 $4.95 252,889
2020-12-07 $4.89 $5.13 $4.83 $4.88 $4.88 189,537
2020-12-04 $4.85 $4.95 $4.76 $4.89 $4.89 198,026
2020-12-03 $4.80 $4.90 $4.78 $4.80 $4.80 147,445
2020-12-02 $4.40 $4.85 $4.32 $4.77 $4.77 391,445
2020-12-01 $4.53 $4.56 $4.22 $4.41 $4.41 119,463
2020-11-30 $4.47 $4.57 $4.46 $4.53 $4.53 168,089
2020-11-27 $4.37 $4.55 $4.33 $4.45 $4.45 119,831
2020-11-25 $4.30 $4.44 $4.23 $4.38 $4.38 100,090
2020-11-24 $4.35 $4.39 $4.11 $4.30 $4.30 121,346
2020-11-23 $4.36 $4.46 $4.21 $4.29 $4.29 71,015
2020-11-20 $4.30 $4.49 $4.18 $4.35 $4.35 105,390
2020-11-19 $4.19 $4.40 $4.11 $4.35 $4.35 135,483
2020-11-18 $4.31 $4.31 $4.09 $4.20 $4.20 114,990
2020-11-17 $4.17 $4.34 $4.01 $4.28 $4.28 172,679
2020-11-16 $4.03 $4.24 $3.89 $4.18 $4.18 237,469
2020-11-13 $3.79 $4.04 $3.79 $3.98 $3.98 126,130
2020-11-12 $3.52 $3.77 $3.52 $3.76 $3.76 115,747
2020-11-11 $3.64 $3.77 $3.46 $3.58 $3.58 265,433
2020-11-10 $3.42 $3.64 $3.36 $3.62 $3.62 153,421
2020-11-09 $3.52 $3.67 $3.38 $3.39 $3.39 140,437
2020-11-06 $3.91 $3.93 $3.35 $3.45 $3.45 185,943
2020-11-05 $3.58 $3.80 $3.43 $3.76 $3.76 298,291
2020-11-04 $3.52 $3.67 $3.45 $3.50 $3.50 293,858
2020-11-03 $3.45 $3.53 $3.27 $3.49 $3.49 193,298
2020-11-02 $3.09 $3.41 $3.05 $3.40 $3.40 196,514
2020-10-30 $3.27 $3.38 $2.96 $3.04 $3.04 275,683
2020-10-29 $3.35 $3.48 $3.20 $3.28 $3.28 234,630
2020-10-28 $3.44 $3.49 $3.26 $3.31 $3.31 92,063
2020-10-27 $3.53 $3.54 $3.42 $3.47 $3.47 116,505
2020-10-26 $3.48 $3.54 $3.44 $3.49 $3.49 110,679
2020-10-23 $3.68 $3.70 $3.47 $3.55 $3.55 168,484
2020-10-22 $3.74 $3.77 $3.60 $3.68 $3.68 191,972
2020-10-21 $3.87 $3.95 $3.71 $3.73 $3.73 126,025
2020-10-20 $4.32 $4.45 $3.82 $3.90 $3.90 510,695
2020-10-19 $4.48 $4.52 $4.19 $4.27 $4.27 87,128
2020-10-16 $4.62 $4.66 $4.39 $4.44 $4.44 147,420
2020-10-15 $4.75 $4.75 $4.47 $4.62 $4.62 208,505
2020-10-14 $4.88 $4.88 $4.71 $4.79 $4.79 91,177
2020-10-13 $4.84 $4.91 $4.64 $4.87 $4.87 210,568
2020-10-12 $4.84 $4.98 $4.77 $4.85 $4.85 109,342
2020-10-09 $4.49 $4.83 $4.35 $4.82 $4.82 162,845
2020-10-08 $4.49 $4.54 $4.31 $4.47 $4.47 251,471
2020-10-07 $4.31 $4.48 $4.22 $4.45 $4.45 93,573
2020-10-06 $4.22 $4.47 $4.22 $4.28 $4.28 133,318
2020-10-05 $4.24 $4.47 $4.06 $4.18 $4.18 339,857
2020-10-02 $4.23 $4.34 $4.11 $4.19 $4.19 87,083
2020-10-01 $4.14 $4.38 $4.05 $4.28 $4.28 198,628
2020-09-30 $4.18 $4.25 $4.09 $4.12 $4.12 246,690
2020-09-29 $4.05 $4.26 $4.04 $4.14 $4.14 344,683
2020-09-28 $4.24 $4.33 $4.04 $4.04 $4.04 155,987
2020-09-25 $4.27 $4.47 $4.21 $4.23 $4.23 140,000
2020-09-24 $4.70 $4.96 $4.20 $4.30 $4.30 542,408
2020-09-23 $4.78 $5.16 $4.66 $4.75 $4.75 713,408
2020-09-22 $4.68 $4.82 $4.67 $4.76 $4.76 106,606
2020-09-21 $4.64 $4.76 $4.54 $4.73 $4.73 127,380
2020-09-18 $4.66 $4.82 $4.57 $4.76 $4.76 374,450
2020-09-17 $4.38 $4.64 $4.34 $4.61 $4.61 133,383
2020-09-16 $4.38 $4.64 $4.34 $4.44 $4.44 371,897
2020-09-15 $4.31 $4.64 $4.28 $4.31 $4.31 356,575
2020-09-14 $4.26 $4.57 $4.20 $4.34 $4.34 224,978
2020-09-11 $5.08 $5.08 $4.28 $4.30 $4.30 344,408
2020-09-10 $5.27 $5.46 $5.06 $5.06 $5.06 175,040
2020-09-09 $5.15 $5.27 $5.13 $5.23 $5.23 210,494
2020-09-08 $5.28 $5.31 $5.11 $5.12 $5.12 186,801
2020-09-04 $5.44 $5.46 $5.28 $5.37 $5.37 193,917
2020-09-03 $5.33 $5.55 $5.23 $5.43 $5.43 348,489
2020-09-02 $5.10 $5.32 $5.03 $5.28 $5.28 268,015
2020-09-01 $5.13 $5.20 $5.08 $5.12 $5.12 193,105
2020-08-31 $5.15 $5.25 $5.09 $5.18 $5.18 255,685
2020-08-28 $5.14 $5.28 $5.04 $5.12 $5.12 452,771
2020-08-27 $4.89 $5.08 $4.86 $5.05 $5.05 361,799
2020-08-26 $4.76 $4.88 $4.60 $4.86 $4.86 248,682
2020-08-25 $4.46 $4.87 $4.44 $4.80 $4.80 439,636
2020-08-24 $4.64 $4.81 $4.29 $4.48 $4.48 610,995
2020-08-21 $4.82 $4.92 $4.47 $4.51 $4.51 475,566
2020-08-20 $4.92 $4.92 $4.72 $4.87 $4.87 245,678
2020-08-19 $4.95 $5.18 $4.90 $4.97 $4.97 391,807
2020-08-18 $5.09 $5.20 $4.77 $4.91 $4.91 488,827
2020-08-17 $4.87 $5.30 $4.85 $5.05 $5.05 915,063
2020-08-14 $4.69 $4.84 $4.63 $4.80 $4.80 291,903
2020-08-13 $4.78 $5.08 $4.59 $4.72 $4.72 762,793
2020-08-12 $4.59 $4.90 $4.51 $4.75 $4.75 885,092
2020-08-11 $4.98 $5.02 $4.55 $4.59 $4.59 1,486,640
2020-08-10 $3.88 $5.39 $3.82 $4.98 $4.98 6,812,545
2020-08-07 $3.20 $4.14 $3.19 $3.78 $3.78 5,946,311
2020-08-06 $2.63 $2.67 $2.57 $2.61 $2.61 512,178
2020-08-05 $2.61 $2.64 $2.56 $2.64 $2.64 236,455
2020-08-04 $2.58 $2.65 $2.56 $2.58 $2.58 178,807
2020-08-03 $2.50 $2.60 $2.49 $2.59 $2.59 138,860
2020-07-31 $2.56 $2.56 $2.44 $2.48 $2.48 172,593
2020-07-30 $2.48 $2.58 $2.43 $2.56 $2.56 107,901
2020-07-29 $2.54 $2.57 $2.48 $2.50 $2.50 141,524
2020-07-28 $2.54 $2.56 $2.50 $2.54 $2.54 318,070
2020-07-27 $2.60 $2.62 $2.51 $2.52 $2.52 278,299
2020-07-24 $2.60 $2.63 $2.48 $2.60 $2.60 309,152
2020-07-23 $2.70 $2.71 $2.60 $2.61 $2.61 264,707
2020-07-22 $2.60 $2.71 $2.60 $2.69 $2.69 171,946
2020-07-21 $2.60 $2.69 $2.58 $2.62 $2.62 296,033
2020-07-20 $2.65 $2.69 $2.55 $2.59 $2.59 296,514
2020-07-17 $2.73 $2.76 $2.64 $2.67 $2.67 148,600
2020-07-16 $2.66 $2.74 $2.58 $2.73 $2.73 166,700
2020-07-15 $2.73 $2.82 $2.63 $2.68 $2.68 258,600
2020-07-14 $2.64 $2.71 $2.58 $2.65 $2.65 130,900
2020-07-13 $2.68 $2.80 $2.63 $2.63 $2.63 199,800
2020-07-10 $2.54 $2.71 $2.49 $2.69 $2.69 163,300
2020-07-09 $2.57 $2.58 $2.45 $2.53 $2.53 304,900
2020-07-08 $2.58 $2.62 $2.53 $2.57 $2.57 111,400
2020-07-07 $2.62 $2.65 $2.53 $2.56 $2.56 180,300
2020-07-06 $2.61 $2.69 $2.55 $2.60 $2.60 218,500
2020-07-02 $2.75 $2.76 $2.56 $2.56 $2.56 402,400
2020-07-01 $2.56 $2.75 $2.54 $2.72 $2.72 330,600
2020-06-30 $2.51 $2.58 $2.47 $2.56 $2.56 752,100
2020-06-29 $2.64 $2.67 $2.50 $2.51 $2.51 206,500
2020-06-26 $2.58 $2.64 $2.47 $2.60 $2.60 2,674,714
2020-06-25 $2.56 $2.63 $2.43 $2.62 $2.62 701,123
2020-06-24 $2.70 $2.75 $2.51 $2.57 $2.57 580,170
2020-06-23 $2.77 $2.80 $2.68 $2.71 $2.71 345,265
2020-06-22 $2.83 $2.83 $2.66 $2.74 $2.74 289,731
2020-06-19 $2.69 $2.92 $2.65 $2.81 $2.81 570,284
2020-06-18 $2.65 $2.87 $2.61 $2.66 $2.66 694,201
2020-06-17 $2.94 $2.98 $2.85 $2.86 $2.86 325,008
2020-06-16 $2.87 $2.94 $2.80 $2.93 $2.93 268,132
2020-06-15 $2.71 $2.88 $2.70 $2.77 $2.77 379,891
2020-06-12 $2.73 $2.83 $2.65 $2.82 $2.82 444,259
2020-06-11 $2.72 $2.79 $2.60 $2.65 $2.65 759,300
2020-06-10 $3.18 $3.19 $2.89 $2.92 $2.92 779,302
2020-06-09 $3.17 $3.22 $3.00 $3.16 $3.16 535,257
2020-06-08 $3.00 $3.26 $2.97 $3.25 $3.25 810,021
2020-06-05 $3.00 $3.05 $2.71 $2.98 $2.98 1,721,827
2020-06-04 $2.78 $2.83 $2.61 $2.64 $2.64 1,528,213
2020-06-03 $2.78 $2.85 $2.68 $2.70 $2.70 373,800
2020-06-02 $2.71 $2.81 $2.65 $2.75 $2.75 213,121
2020-06-01 $2.75 $2.82 $2.69 $2.69 $2.69 324,885
2020-05-29 $2.78 $2.81 $2.61 $2.76 $2.76 296,126
2020-05-28 $2.83 $2.90 $2.78 $2.79 $2.79 247,912
2020-05-27 $2.87 $2.90 $2.75 $2.81 $2.81 320,571
2020-05-26 $2.98 $2.98 $2.83 $2.89 $2.89 331,015
2020-05-22 $2.80 $2.98 $2.75 $2.87 $2.87 348,300
2020-05-21 $2.70 $2.88 $2.65 $2.80 $2.80 349,362
2020-05-20 $2.67 $2.75 $2.63 $2.70 $2.70 363,755
2020-05-19 $2.72 $2.78 $2.60 $2.63 $2.63 590,429
2020-05-18 $2.66 $2.78 $2.63 $2.72 $2.72 436,073
2020-05-15 $2.64 $2.64 $2.50 $2.56 $2.56 251,535
2020-05-14 $2.71 $2.72 $2.43 $2.66 $2.66 487,069
2020-05-13 $3.10 $3.18 $2.71 $2.72 $2.72 652,525
2020-05-12 $2.96 $3.01 $2.87 $2.94 $2.94 815,341
2020-05-11 $3.06 $3.10 $2.78 $2.96 $2.96 682,378
2020-05-08 $3.48 $3.48 $2.99 $3.00 $3.00 637,979
2020-05-07 $3.38 $3.46 $3.28 $3.46 $3.46 174,733
2020-05-06 $3.40 $3.43 $3.26 $3.33 $3.33 196,457
2020-05-05 $3.36 $3.44 $3.27 $3.31 $3.31 192,727
2020-05-04 $3.16 $3.32 $3.08 $3.31 $3.31 152,606
2020-05-01 $3.15 $3.21 $2.98 $3.18 $3.18 219,443
2020-04-30 $3.40 $3.43 $3.22 $3.23 $3.23 169,378
2020-04-29 $3.32 $3.46 $3.24 $3.40 $3.40 223,327
2020-04-28 $3.44 $3.44 $3.17 $3.20 $3.20 130,057
2020-04-27 $3.37 $3.49 $3.23 $3.32 $3.32 267,228
2020-04-24 $3.32 $3.39 $3.22 $3.31 $3.31 108,889
2020-04-23 $3.45 $3.46 $3.24 $3.29 $3.29 163,297
2020-04-22 $3.41 $3.48 $3.31 $3.44 $3.44 164,147
2020-04-21 $3.47 $3.54 $3.21 $3.35 $3.35 272,923
2020-04-20 $3.37 $3.68 $3.37 $3.51 $3.51 384,876
2020-04-17 $3.11 $3.50 $3.08 $3.44 $3.44 383,164
2020-04-16 $3.43 $3.50 $2.96 $3.01 $3.01 408,403
2020-04-15 $3.19 $3.38 $3.07 $3.34 $3.34 614,499
2020-04-14 $3.12 $3.35 $3.04 $3.28 $3.28 652,642
2020-04-13 $3.33 $3.41 $2.85 $3.06 $3.06 278,117
2020-04-09 $3.15 $3.24 $2.84 $2.99 $2.99 233,011
2020-04-08 $2.86 $3.07 $2.80 $3.05 $3.05 413,785
2020-04-07 $2.90 $2.95 $2.66 $2.84 $2.84 358,744
2020-04-06 $2.65 $2.89 $2.62 $2.85 $2.85 290,208
2020-04-03 $2.63 $2.69 $2.49 $2.59 $2.59 315,192
2020-04-02 $2.67 $2.73 $2.54 $2.65 $2.65 155,854
2020-04-01 $2.86 $2.86 $2.55 $2.68 $2.68 421,096
2020-03-31 $2.75 $2.98 $2.70 $2.89 $2.89 231,867
2020-03-30 $2.71 $2.77 $2.40 $2.76 $2.76 323,682
2020-03-27 $2.79 $2.81 $2.55 $2.67 $2.67 168,538
2020-03-26 $2.73 $2.91 $2.67 $2.79 $2.79 290,655
2020-03-25 $2.61 $2.80 $2.55 $2.69 $2.69 439,036
2020-03-24 $2.77 $2.83 $2.50 $2.58 $2.58 200,399
2020-03-23 $2.39 $2.66 $2.31 $2.58 $2.58 195,261
2020-03-20 $2.43 $2.54 $2.14 $2.41 $2.41 334,308
2020-03-19 $1.95 $2.48 $1.95 $2.42 $2.42 302,545
2020-03-18 $2.17 $2.28 $1.90 $1.99 $1.99 291,603
2020-03-17 $2.15 $2.40 $2.02 $2.32 $2.32 308,816
2020-03-16 $2.57 $2.69 $2.00 $2.16 $2.16 455,062
2020-03-13 $3.05 $3.10 $2.57 $2.70 $2.70 442,164
2020-03-12 $2.83 $3.08 $2.74 $2.86 $2.86 389,189
2020-03-11 $3.13 $3.18 $2.93 $3.05 $3.05 358,765
2020-03-10 $3.50 $3.56 $3.07 $3.24 $3.24 390,095
2020-03-09 $3.59 $3.67 $3.33 $3.35 $3.35 357,840
2020-03-06 $3.84 $3.96 $3.68 $3.89 $3.89 332,760
2020-03-05 $4.14 $4.22 $3.75 $3.83 $3.83 528,008
2020-03-04 $4.10 $4.37 $3.99 $4.20 $4.20 1,493,174
2020-03-03 $4.29 $4.43 $3.85 $3.98 $3.98 642,820
2020-03-02 $4.66 $4.66 $4.16 $4.28 $4.28 410,832
2020-02-28 $4.15 $4.62 $4.15 $4.56 $4.56 358,067
2020-02-27 $4.28 $4.64 $4.00 $4.37 $4.37 508,073
2020-02-26 $4.93 $5.50 $4.23 $4.43 $4.43 557,743
2020-02-25 $5.30 $5.40 $4.61 $4.77 $4.77 385,557
2020-02-24 $5.90 $5.95 $5.23 $5.25 $5.25 812,081
2020-02-21 $5.70 $5.83 $5.65 $5.79 $5.79 295,112
2020-02-20 $5.57 $5.77 $5.42 $5.69 $5.69 210,238
2020-02-19 $5.62 $5.75 $5.56 $5.59 $5.59 314,819
2020-02-18 $5.64 $5.80 $5.58 $5.60 $5.60 288,110
2020-02-14 $5.71 $5.79 $5.48 $5.61 $5.61 331,049
2020-02-13 $5.92 $6.02 $5.70 $5.75 $5.75 174,608
2020-02-12 $5.67 $6.00 $5.60 $5.96 $5.96 390,902
2020-02-11 $5.59 $5.70 $5.51 $5.61 $5.61 197,962
2020-02-10 $5.46 $5.62 $5.46 $5.54 $5.54 113,526
2020-02-07 $5.54 $5.60 $5.42 $5.47 $5.47 141,603
2020-02-06 $5.71 $5.72 $5.48 $5.55 $5.55 137,624
2020-02-05 $5.57 $5.87 $5.48 $5.67 $5.67 350,846
2020-02-04 $5.39 $5.62 $5.25 $5.51 $5.51 228,906
2020-02-03 $5.24 $5.40 $5.13 $5.33 $5.33 270,396
2020-01-31 $5.10 $5.24 $4.95 $5.14 $5.14 206,375
2020-01-30 $5.25 $5.36 $5.06 $5.10 $5.10 203,169
2020-01-29 $5.32 $5.43 $5.25 $5.28 $5.28 202,642
2020-01-28 $5.33 $5.46 $5.19 $5.30 $5.30 215,165
2020-01-27 $5.13 $5.52 $5.05 $5.27 $5.27 266,252
2020-01-24 $6.01 $6.02 $5.38 $5.45 $5.45 284,039
2020-01-23 $5.85 $6.06 $5.70 $6.01 $6.01 394,402
2020-01-22 $6.02 $6.03 $5.75 $5.88 $5.88 319,469
2020-01-21 $5.88 $6.13 $5.75 $5.97 $5.97 358,766
2020-01-17 $5.94 $6.06 $5.80 $5.88 $5.88 450,849
2020-01-16 $5.74 $5.92 $5.64 $5.90 $5.90 340,593
2020-01-15 $5.43 $5.77 $5.43 $5.70 $5.70 398,319
2020-01-14 $5.49 $5.59 $5.23 $5.45 $5.45 539,450
2020-01-13 $5.19 $5.56 $5.01 $5.50 $5.50 806,685
2020-01-10 $5.40 $5.60 $5.17 $5.19 $5.19 1,125,121
2020-01-09 $5.19 $5.60 $5.15 $5.55 $5.55 1,351,165
2020-01-08 $4.26 $5.19 $4.25 $5.11 $5.11 2,900,219
2020-01-07 $4.14 $4.30 $4.08 $4.16 $4.16 316,900
2020-01-06 $4.10 $4.19 $3.97 $4.14 $4.14 463,197
2020-01-03 $4.02 $4.20 $4.00 $4.10 $4.10 554,684
2020-01-02 $4.16 $4.30 $3.88 $4.08 $4.08 1,256,041
2019-12-31 $3.63 $3.85 $3.63 $3.79 $3.79 585,178
2019-12-30 $3.80 $3.87 $3.64 $3.67 $3.67 569,906
2019-12-27 $3.90 $3.95 $3.76 $3.85 $3.85 576,555
2019-12-26 $3.78 $4.09 $3.67 $3.93 $3.93 924,429
2019-12-24 $3.67 $3.80 $3.65 $3.74 $3.74 560,677
2019-12-23 $3.70 $3.88 $3.62 $3.65 $3.65 541,759
2019-12-20 $3.72 $3.80 $3.47 $3.71 $3.71 1,842,763
2019-12-19 $3.67 $3.76 $3.58 $3.69 $3.69 837,443
2019-12-18 $4.01 $4.05 $3.61 $3.67 $3.67 2,412,359
2019-12-17 $5.75 $6.33 $3.80 $4.14 $4.14 5,273,642
2019-12-16 $6.78 $7.45 $6.75 $7.30 $7.30 992,458
2019-12-13 $6.47 $6.70 $6.38 $6.66 $6.66 594,782
2019-12-12 $6.19 $6.54 $6.16 $6.49 $6.49 431,513
2019-12-11 $6.50 $6.66 $6.21 $6.25 $6.25 390,869
2019-12-10 $6.63 $6.76 $6.44 $6.53 $6.53 431,860
2019-12-09 $6.53 $6.88 $6.45 $6.62 $6.62 426,914
2019-12-06 $6.65 $6.72 $6.39 $6.48 $6.48 485,949
2019-12-05 $6.45 $6.65 $6.39 $6.52 $6.52 387,775
2019-12-04 $6.22 $6.72 $6.15 $6.40 $6.40 617,272
2019-12-03 $6.21 $6.59 $6.09 $6.51 $6.51 483,186
2019-12-02 $6.03 $6.19 $5.84 $6.15 $6.15 794,976
2019-11-29 $5.67 $6.08 $5.67 $5.95 $5.95 365,650
2019-11-27 $5.52 $5.83 $5.52 $5.62 $5.62 508,655
2019-11-26 $5.50 $5.76 $5.45 $5.50 $5.50 562,112
2019-11-25 $5.60 $5.64 $5.47 $5.50 $5.50 374,058
2019-11-22 $5.53 $5.61 $5.47 $5.54 $5.54 253,166
2019-11-21 $5.30 $5.51 $5.19 $5.47 $5.47 176,967
2019-11-20 $5.42 $5.61 $5.30 $5.32 $5.32 342,591
2019-11-19 $5.52 $5.72 $5.36 $5.44 $5.44 227,061
2019-11-18 $5.55 $5.60 $5.30 $5.52 $5.52 315,543
2019-11-15 $5.60 $5.66 $5.44 $5.55 $5.55 294,184
2019-11-14 $5.60 $5.71 $5.46 $5.60 $5.60 455,134
2019-11-13 $5.39 $5.68 $5.31 $5.60 $5.60 295,543
2019-11-12 $5.38 $5.49 $5.24 $5.41 $5.41 305,580
2019-11-11 $5.60 $5.62 $5.30 $5.39 $5.39 470,338
2019-11-08 $3.65 $5.68 $3.65 $5.63 $5.63 1,119,239
2019-11-07 $4.50 $4.73 $4.44 $4.70 $4.70 462,774
2019-11-06 $4.32 $4.50 $4.24 $4.46 $4.46 173,014
2019-11-05 $4.39 $4.47 $4.30 $4.32 $4.32 211,185
2019-11-04 $4.37 $4.50 $4.27 $4.37 $4.37 298,959
2019-11-01 $4.12 $4.36 $4.07 $4.34 $4.34 260,808
2019-10-31 $3.94 $4.12 $3.78 $4.11 $4.11 205,723
2019-10-30 $3.93 $4.03 $3.86 $3.94 $3.94 232,007
2019-10-29 $3.94 $4.00 $3.80 $3.95 $3.95 217,744
2019-10-28 $3.98 $4.13 $3.91 $3.94 $3.94 262,306
2019-10-25 $3.80 $4.09 $3.69 $3.93 $3.93 354,125
2019-10-24 $3.95 $3.95 $3.76 $3.83 $3.83 273,072
2019-10-23 $4.04 $4.04 $3.79 $3.90 $3.90 412,132
2019-10-22 $3.99 $4.08 $3.87 $4.04 $4.04 477,160
2019-10-21 $4.04 $4.12 $3.96 $4.00 $4.00 282,372
2019-10-18 $3.97 $4.02 $3.85 $3.98 $3.98 313,766
2019-10-17 $4.02 $4.12 $3.95 $4.00 $4.00 276,916
2019-10-16 $4.00 $4.21 $3.97 $4.02 $4.02 391,822
2019-10-15 $3.94 $4.04 $3.85 $4.03 $4.03 515,473
2019-10-14 $3.74 $3.95 $3.70 $3.90 $3.90 460,231
2019-10-11 $3.50 $3.78 $3.40 $3.76 $3.76 723,981
2019-10-10 $3.53 $3.74 $3.35 $3.44 $3.44 987,414
2019-10-09 $3.79 $3.84 $3.41 $3.67 $3.67 803,928
2019-10-08 $4.14 $4.23 $3.74 $3.75 $3.75 975,337
2019-10-07 $4.37 $4.45 $4.03 $4.20 $4.20 1,292,567
2019-10-04 $4.03 $4.51 $4.00 $4.45 $4.45 1,038,257
2019-10-03 $4.13 $4.19 $3.94 $4.03 $4.03 718,549
2019-10-02 $4.29 $4.59 $4.09 $4.13 $4.13 892,194
2019-10-01 $5.07 $5.07 $4.17 $4.38 $4.38 1,433,424
2019-09-30 $6.23 $6.23 $4.85 $5.12 $5.12 1,623,052
2019-09-27 $7.05 $7.11 $6.55 $6.67 $6.67 374,007
2019-09-26 $7.37 $7.50 $7.03 $7.05 $7.05 441,739
2019-09-25 $7.29 $7.67 $7.29 $7.38 $7.38 560,790
2019-09-24 $7.48 $7.60 $7.19 $7.30 $7.30 996,172
2019-09-23 $7.22 $7.78 $7.20 $7.46 $7.46 1,060,221
2019-09-20 $6.74 $7.41 $6.74 $7.33 $7.33 1,426,203
2019-09-19 $6.65 $7.16 $6.50 $6.75 $6.75 1,461,589
2019-09-18 $6.30 $6.71 $6.25 $6.64 $6.64 1,030,672
2019-09-17 $6.26 $6.48 $6.20 $6.30 $6.30 1,145,401
2019-09-16 $6.33 $6.53 $6.19 $6.25 $6.25 900,777
2019-09-13 $6.30 $6.48 $6.00 $6.33 $6.33 1,285,071
2019-09-12 $6.08 $6.28 $5.84 $6.24 $6.24 430,457
2019-09-11 $5.74 $6.15 $5.74 $6.08 $6.08 274,409
2019-09-10 $5.57 $5.76 $5.43 $5.72 $5.72 210,721
2019-09-09 $5.82 $5.94 $5.51 $5.58 $5.58 325,782
2019-09-06 $5.97 $6.09 $5.83 $5.85 $5.85 284,355
2019-09-05 $6.04 $6.14 $5.87 $5.97 $5.97 203,001
2019-09-04 $6.03 $6.12 $5.80 $5.95 $5.95 251,941
2019-09-03 $6.24 $6.54 $5.98 $6.00 $6.00 603,522
2019-08-30 $6.31 $6.65 $6.25 $6.31 $6.31 1,846,923
2019-08-29 $6.01 $6.36 $6.00 $6.30 $6.30 214,768
2019-08-28 $5.92 $6.08 $5.85 $5.96 $5.96 138,486
2019-08-27 $6.08 $6.11 $5.80 $5.92 $5.92 215,499
2019-08-26 $6.13 $6.23 $5.95 $6.03 $6.03 210,574
2019-08-23 $6.15 $6.38 $6.02 $6.06 $6.06 232,211
2019-08-22 $6.21 $6.42 $6.02 $6.13 $6.13 180,292
2019-08-21 $6.23 $6.38 $6.11 $6.14 $6.14 162,398
2019-08-20 $6.23 $6.37 $6.10 $6.18 $6.18 132,100
2019-08-19 $6.50 $6.66 $6.15 $6.20 $6.20 203,176
2019-08-16 $6.34 $6.72 $6.25 $6.42 $6.42 302,908
2019-08-15 $6.05 $6.32 $5.99 $6.28 $6.28 452,700
2019-08-14 $6.13 $6.25 $6.02 $6.06 $6.06 822,681
2019-08-13 $6.43 $6.59 $6.12 $6.22 $6.22 226,134
2019-08-12 $6.06 $6.52 $6.06 $6.40 $6.40 238,236
2019-08-09 $6.10 $6.12 $4.87 $6.05 $6.05 948,802
2019-08-08 $6.01 $6.47 $6.01 $6.12 $6.12 334,199
2019-08-07 $6.01 $6.16 $5.94 $6.01 $6.01 337,105
2019-08-06 $6.04 $6.14 $5.85 $6.05 $6.05 383,194
2019-08-05 $6.00 $6.05 $5.90 $6.00 $6.00 485,019
2019-08-02 $6.01 $6.14 $5.90 $6.10 $6.10 267,197
2019-08-01 $6.27 $6.49 $5.99 $6.01 $6.01 349,709
2019-07-31 $6.21 $6.58 $6.10 $6.26 $6.26 393,512
2019-07-30 $5.97 $6.26 $5.93 $6.19 $6.19 165,017
2019-07-29 $6.01 $6.10 $5.89 $6.00 $6.00 227,602
2019-07-26 $6.04 $6.07 $6.00 $6.01 $6.01 202,764
2019-07-25 $6.02 $6.06 $5.97 $6.03 $6.03 297,853
2019-07-24 $6.00 $6.12 $5.93 $6.05 $6.05 276,565
2019-07-23 $6.02 $6.13 $5.94 $6.00 $6.00 159,955
2019-07-22 $6.00 $6.10 $5.90 $6.00 $6.00 256,903
2019-07-19 $6.02 $6.10 $5.94 $6.00 $6.00 224,625
2019-07-18 $5.99 $6.04 $5.83 $6.03 $6.03 184,444
2019-07-17 $6.01 $6.03 $5.90 $5.99 $5.99 887,036
2019-07-16 $5.94 $6.08 $5.89 $6.01 $6.01 165,725
2019-07-15 $6.00 $6.06 $5.81 $5.94 $5.94 141,161
2019-07-12 $6.00 $6.14 $5.92 $6.00 $6.00 177,350
2019-07-11 $6.08 $6.19 $5.91 $5.99 $5.99 314,065
2019-07-10 $5.96 $6.23 $5.93 $6.10 $6.10 299,598
2019-07-09 $5.77 $5.94 $5.75 $5.90 $5.90 193,420
2019-07-08 $5.95 $5.95 $5.55 $5.82 $5.82 334,483
2019-07-05 $5.96 $6.08 $5.95 $6.00 $6.00 198,469
2019-07-03 $5.91 $6.00 $5.85 $5.98 $5.98 133,535
2019-07-02 $6.07 $6.16 $5.85 $5.91 $5.91 310,003
2019-07-01 $6.26 $6.36 $5.98 $6.02 $6.02 360,485
2019-06-28 $5.93 $6.28 $5.91 $6.20 $6.20 691,163
2019-06-27 $5.91 $6.10 $5.83 $5.93 $5.93 259,986
2019-06-26 $5.89 $6.15 $5.75 $5.89 $5.89 286,469
2019-06-25 $5.77 $6.10 $5.72 $5.87 $5.87 348,127
2019-06-24 $5.50 $5.80 $5.45 $5.77 $5.77 246,488
2019-06-21 $5.59 $5.60 $5.37 $5.50 $5.50 729,195
2019-06-20 $5.23 $5.61 $5.23 $5.59 $5.59 484,157
2019-06-19 $5.00 $5.24 $4.93 $5.16 $5.16 388,801
2019-06-18 $4.78 $5.10 $4.71 $4.97 $4.97 248,120
2019-06-17 $4.55 $4.87 $4.54 $4.77 $4.77 291,784
2019-06-14 $4.60 $4.79 $4.52 $4.54 $4.54 190,708
2019-06-13 $4.32 $4.62 $4.29 $4.60 $4.60 283,227
2019-06-12 $4.29 $4.49 $4.20 $4.31 $4.31 227,811
2019-06-11 $4.67 $4.67 $4.26 $4.29 $4.29 337,127
2019-06-10 $4.74 $4.84 $4.61 $4.61 $4.61 211,180
2019-06-07 $4.66 $4.69 $4.44 $4.67 $4.67 168,752
2019-06-06 $4.81 $4.90 $4.56 $4.65 $4.65 148,659
2019-06-05 $5.06 $5.06 $4.75 $4.80 $4.80 162,533
2019-06-04 $4.70 $5.07 $4.65 $5.05 $5.05 221,315
2019-06-03 $4.71 $4.79 $4.56 $4.66 $4.66 287,607
2019-05-31 $4.53 $4.77 $4.46 $4.70 $4.70 298,792
2019-05-30 $4.77 $4.84 $4.55 $4.61 $4.61 555,812
2019-05-29 $4.75 $4.81 $4.59 $4.77 $4.77 428,633
2019-05-28 $4.95 $4.99 $4.56 $4.80 $4.80 1,254,647
2019-05-24 $5.10 $5.15 $4.93 $4.99 $4.99 488,018
2019-05-23 $5.22 $5.28 $4.98 $5.05 $5.05 814,882
2019-05-22 $5.45 $5.51 $5.23 $5.25 $5.25 386,942
2019-05-21 $5.46 $5.51 $5.27 $5.48 $5.48 441,325
2019-05-20 $5.70 $5.70 $5.40 $5.46 $5.46 413,910
2019-05-17 $5.90 $5.98 $5.65 $5.73 $5.73 289,535
2019-05-16 $5.74 $6.41 $5.74 $5.96 $5.96 1,262,252
2019-05-15 $5.47 $5.78 $5.38 $5.73 $5.73 383,710
2019-05-14 $5.52 $5.59 $5.39 $5.49 $5.49 561,222
2019-05-13 $5.48 $5.56 $5.42 $5.48 $5.48 499,850
2019-05-10 $6.08 $6.08 $5.36 $5.60 $5.60 1,318,484
2019-05-09 $5.90 $6.06 $5.85 $5.93 $5.93 479,665
2019-05-08 $6.15 $6.16 $5.96 $5.97 $5.97 297,651
2019-05-07 $6.22 $6.29 $6.04 $6.18 $6.18 353,705
2019-05-06 $6.25 $6.40 $6.19 $6.25 $6.25 224,204
2019-05-03 $6.27 $6.50 $6.27 $6.39 $6.39 242,307
2019-05-02 $6.31 $6.38 $6.16 $6.28 $6.28 224,695
2019-05-01 $6.38 $6.42 $6.23 $6.34 $6.34 174,220
2019-04-30 $6.41 $6.50 $6.29 $6.32 $6.32 185,695
2019-04-29 $6.45 $6.53 $6.40 $6.43 $6.43 151,435
2019-04-26 $6.27 $6.47 $6.23 $6.44 $6.44 174,403
2019-04-25 $6.22 $6.28 $6.11 $6.25 $6.25 176,786
2019-04-24 $6.39 $6.44 $6.16 $6.29 $6.29 173,949
2019-04-23 $6.25 $6.43 $6.17 $6.37 $6.37 208,601
2019-04-22 $6.27 $6.32 $6.15 $6.28 $6.28 185,474
2019-04-18 $6.40 $6.51 $6.26 $6.28 $6.28 269,183
2019-04-17 $6.57 $6.57 $6.27 $6.40 $6.40 286,751
2019-04-16 $6.44 $6.73 $6.41 $6.58 $6.58 374,523
2019-04-15 $6.50 $6.54 $6.22 $6.43 $6.43 335,983
2019-04-12 $6.71 $6.71 $6.37 $6.44 $6.44 607,968
2019-04-11 $6.74 $6.89 $6.63 $6.63 $6.63 487,266
2019-04-10 $6.62 $6.73 $6.47 $6.73 $6.73 438,091
2019-04-09 $6.79 $6.96 $6.57 $6.59 $6.59 450,194
2019-04-08 $6.76 $6.96 $6.68 $6.81 $6.81 342,294
2019-04-05 $6.93 $7.04 $6.77 $6.79 $6.79 498,125
2019-04-04 $6.91 $7.05 $6.85 $6.87 $6.87 762,077
2019-04-03 $7.10 $7.11 $6.81 $6.90 $6.90 733,421
2019-04-02 $7.27 $7.31 $7.09 $7.10 $7.10 763,118
2019-04-01 $7.15 $7.29 $7.15 $7.24 $7.24 314,156
2019-03-29 $7.26 $7.31 $7.06 $7.11 $7.11 352,552
2019-03-28 $7.21 $7.34 $7.16 $7.19 $7.19 305,536
2019-03-27 $7.48 $7.50 $7.12 $7.20 $7.20 348,318
2019-03-26 $7.33 $7.51 $7.33 $7.48 $7.48 246,132
2019-03-25 $7.65 $7.65 $7.26 $7.30 $7.30 385,846
2019-03-22 $7.95 $7.99 $7.66 $7.66 $7.66 293,236
2019-03-21 $7.92 $8.09 $7.89 $7.99 $7.99 269,938
2019-03-20 $7.99 $8.25 $7.90 $8.01 $8.01 397,633
2019-03-19 $7.85 $8.04 $7.81 $7.99 $7.99 314,105
2019-03-18 $7.83 $7.95 $7.70 $7.83 $7.83 286,314
2019-03-15 $7.89 $8.24 $7.79 $7.81 $7.81 749,495
2019-03-14 $7.51 $7.95 $7.43 $7.90 $7.90 482,525
2019-03-13 $7.79 $7.82 $7.48 $7.50 $7.50 633,103
2019-03-12 $7.56 $7.80 $7.52 $7.71 $7.71 427,700
2019-03-11 $7.76 $7.82 $7.46 $7.55 $7.55 589,198
2019-03-08 $7.85 $7.99 $7.64 $7.76 $7.76 577,461
2019-03-07 $7.81 $8.00 $7.57 $7.87 $7.87 1,600,106
2019-03-06 $8.33 $8.55 $7.60 $7.77 $7.77 3,163,024
2019-03-05 $8.70 $9.05 $8.11 $8.16 $8.16 5,213,791
2019-03-04 $12.00 $12.57 $11.66 $12.15 $12.15 892,532
2019-03-01 $11.40 $11.80 $11.07 $11.80 $11.80 508,322
2019-02-28 $11.00 $11.23 $10.87 $11.19 $11.19 187,478
2019-02-27 $11.00 $11.26 $10.88 $10.97 $10.97 191,482
2019-02-26 $11.48 $11.48 $10.98 $11.08 $11.08 224,222
2019-02-25 $11.32 $11.47 $11.12 $11.26 $11.26 309,424
2019-02-22 $11.00 $11.14 $10.88 $11.11 $11.11 190,227
2019-02-21 $11.27 $11.78 $10.81 $10.99 $10.99 484,351
2019-02-20 $10.70 $11.25 $10.70 $11.24 $11.24 640,050
2019-02-19 $10.69 $10.78 $10.23 $10.68 $10.68 594,624
2019-02-15 $10.00 $10.59 $9.92 $10.53 $10.53 632,093
2019-02-14 $9.28 $9.98 $9.16 $9.92 $9.92 516,575
2019-02-13 $9.14 $9.69 $9.10 $9.31 $9.31 445,414
2019-02-12 $9.04 $9.25 $9.00 $9.08 $9.08 473,756
2019-02-11 $9.06 $9.12 $8.79 $8.99 $8.99 379,776
2019-02-08 $8.95 $9.12 $8.90 $8.97 $8.97 283,909
2019-02-07 $9.00 $9.14 $8.79 $8.96 $8.96 412,235
2019-02-06 $9.35 $9.35 $8.85 $9.03 $9.03 355,699
2019-02-05 $8.92 $9.37 $8.92 $9.30 $9.30 803,334
2019-02-04 $9.06 $9.22 $8.60 $8.87 $8.87 833,396
2019-02-01 $8.99 $9.22 $8.72 $9.08 $9.08 342,892
2019-01-31 $8.91 $9.09 $8.80 $9.00 $9.00 530,530
2019-01-30 $8.45 $9.02 $8.37 $8.89 $8.89 443,597
2019-01-29 $8.55 $8.87 $8.25 $8.41 $8.41 399,655
2019-01-28 $8.65 $8.65 $8.26 $8.53 $8.53 274,239
2019-01-25 $8.73 $8.79 $8.27 $8.78 $8.78 408,696
2019-01-24 $8.59 $8.80 $8.34 $8.66 $8.66 369,436
2019-01-23 $8.71 $8.89 $8.48 $8.61 $8.61 270,611
2019-01-22 $8.92 $8.93 $8.54 $8.67 $8.67 271,291
2019-01-18 $8.94 $9.12 $8.74 $9.02 $9.02 324,226
2019-01-17 $8.56 $8.99 $8.44 $8.93 $8.93 548,384
2019-01-16 $8.74 $8.89 $8.55 $8.59 $8.59 418,199
2019-01-15 $8.81 $8.95 $8.53 $8.72 $8.72 395,151
2019-01-14 $9.11 $9.46 $8.73 $8.75 $8.75 558,513
2019-01-11 $9.30 $9.33 $9.06 $9.22 $9.22 493,222
2019-01-10 $9.35 $9.83 $9.12 $9.32 $9.32 568,255
2019-01-09 $9.54 $9.54 $9.20 $9.37 $9.37 418,622
2019-01-08 $9.78 $9.91 $9.41 $9.56 $9.56 377,467
2019-01-07 $10.00 $10.65 $9.38 $9.62 $9.62 948,959
2019-01-04 $9.35 $9.46 $8.91 $9.21 $9.21 324,084
2019-01-03 $9.00 $9.78 $8.92 $9.26 $9.26 567,217
2019-01-02 $8.36 $9.23 $8.22 $9.07 $9.07 349,771
2018-12-31 $8.45 $8.64 $8.25 $8.54 $8.54 308,341
2018-12-28 $8.48 $8.64 $8.16 $8.45 $8.45 365,761
2018-12-27 $8.16 $8.54 $7.87 $8.45 $8.45 567,943
2018-12-26 $7.83 $8.37 $7.71 $8.33 $8.33 582,259
2018-12-24 $7.82 $8.16 $7.46 $7.75 $7.75 408,305
2018-12-21 $7.84 $8.34 $7.48 $7.84 $7.84 3,226,427
2018-12-20 $7.84 $7.97 $7.42 $7.78 $7.78 745,519
2018-12-19 $8.13 $8.50 $7.64 $7.86 $7.86 983,987
2018-12-18 $8.85 $8.98 $7.97 $8.10 $8.10 953,767
2018-12-17 $9.23 $9.42 $8.76 $8.78 $8.78 689,931
2018-12-14 $9.39 $9.76 $9.28 $9.30 $9.30 597,168
2018-12-13 $9.60 $9.78 $9.45 $9.48 $9.48 393,176
2018-12-12 $9.66 $9.87 $9.66 $9.69 $9.69 349,394
2018-12-11 $10.00 $10.00 $9.52 $9.55 $9.55 301,592
2018-12-10 $9.95 $10.06 $9.26 $9.81 $9.81 417,977
2018-12-07 $9.97 $10.20 $9.80 $9.98 $9.98 413,660
2018-12-06 $9.83 $10.08 $9.03 $10.01 $10.01 995,340
2018-12-04 $11.00 $11.01 $10.09 $10.14 $10.14 629,834
2018-12-03 $10.50 $11.42 $10.34 $11.07 $11.07 575,495
2018-11-30 $9.94 $10.33 $9.81 $10.24 $10.24 299,023
2018-11-29 $10.26 $10.38 $9.92 $9.95 $9.95 327,422
2018-11-28 $10.14 $10.29 $9.71 $10.29 $10.29 481,357
2018-11-27 $10.84 $10.92 $10.05 $10.12 $10.12 408,887
2018-11-26 $10.37 $11.00 $10.30 $10.97 $10.97 368,230
2018-11-23 $10.41 $10.76 $10.16 $10.26 $10.26 247,990
2018-11-21 $10.03 $10.62 $9.89 $10.51 $10.51 400,757
2018-11-20 $9.85 $10.21 $9.69 $9.88 $9.88 646,172
2018-11-19 $10.64 $10.75 $9.96 $10.07 $10.07 643,306
2018-11-16 $10.84 $11.00 $10.43 $10.82 $10.82 696,563
2018-11-15 $10.74 $11.23 $10.74 $10.84 $10.84 377,196
2018-11-14 $11.63 $11.94 $10.59 $10.86 $10.86 697,934
2018-11-13 $11.69 $12.25 $11.15 $11.52 $11.52 1,183,408
2018-11-12 $11.84 $12.10 $11.44 $11.46 $11.46 343,829
2018-11-09 $13.25 $13.25 $11.76 $11.90 $11.90 676,233
2018-11-08 $13.05 $13.29 $12.75 $13.00 $13.00 989,838
2018-11-07 $12.18 $13.15 $11.83 $13.06 $13.06 1,086,340
2018-11-06 $11.22 $12.63 $10.93 $12.00 $12.00 1,409,905
2018-11-05 $12.00 $12.08 $10.58 $10.99 $10.99 2,638,198
2018-11-02 $16.26 $16.80 $11.70 $11.89 $11.89 4,205,200
2018-11-01 $16.68 $17.59 $16.52 $16.97 $16.97 682,915
2018-10-31 $16.00 $16.80 $15.82 $16.55 $16.55 432,664
2018-10-30 $16.59 $16.76 $15.03 $15.82 $15.82 623,720
2018-10-29 $17.47 $17.72 $16.28 $16.59 $16.59 365,784
2018-10-26 $17.41 $17.62 $16.89 $17.20 $17.20 339,012
2018-10-25 $16.82 $18.51 $16.80 $17.74 $17.74 464,867
2018-10-24 $17.65 $18.16 $16.62 $16.62 $16.62 651,473
2018-10-23 $17.26 $18.18 $17.00 $17.59 $17.59 288,411
2018-10-22 $17.78 $17.91 $16.95 $17.64 $17.64 266,235
2018-10-19 $18.29 $18.78 $17.74 $17.85 $17.85 245,745
2018-10-18 $18.55 $18.58 $17.60 $18.24 $18.24 288,331
2018-10-17 $18.93 $19.12 $18.35 $18.60 $18.60 222,593
2018-10-16 $18.36 $19.30 $18.18 $19.03 $19.03 399,639
2018-10-15 $18.25 $18.59 $17.99 $18.26 $18.26 330,615
2018-10-12 $17.64 $18.25 $17.36 $18.17 $18.17 360,925
2018-10-11 $17.01 $17.60 $16.80 $17.30 $17.30 479,751
2018-10-10 $17.46 $17.69 $16.91 $16.99 $16.99 569,909
2018-10-09 $17.33 $17.81 $17.02 $17.49 $17.49 508,214
2018-10-08 $17.38 $17.86 $16.87 $17.44 $17.44 494,309
2018-10-05 $18.44 $18.97 $16.07 $17.83 $17.83 1,883,312
2018-10-04 $20.06 $20.36 $19.20 $19.35 $19.35 385,464
2018-10-03 $19.75 $20.63 $19.50 $19.98 $19.98 750,751
2018-10-02 $18.80 $19.67 $18.80 $19.57 $19.57 510,674
2018-10-01 $20.16 $20.16 $18.90 $18.93 $18.93 440,365
2018-09-28 $19.21 $20.50 $19.03 $20.02 $20.02 658,425
2018-09-27 $19.18 $19.36 $18.88 $19.20 $19.20 304,819
2018-09-26 $20.07 $20.25 $19.15 $19.21 $19.21 443,940
2018-09-25 $19.27 $20.05 $19.00 $19.93 $19.93 405,769
2018-09-24 $19.14 $19.55 $18.93 $19.13 $19.13 312,428
2018-09-21 $19.71 $20.10 $18.94 $19.17 $19.17 1,430,330
2018-09-20 $18.93 $19.80 $18.61 $19.68 $19.68 789,233
2018-09-19 $18.65 $19.11 $18.26 $18.82 $18.82 493,999
2018-09-18 $19.85 $19.99 $18.65 $18.67 $18.67 924,326
2018-09-17 $21.54 $21.70 $19.50 $19.86 $19.86 1,037,791
2018-09-14 $22.11 $22.55 $21.72 $21.88 $21.88 451,474
2018-09-13 $22.61 $22.93 $22.12 $22.18 $22.18 280,202
2018-09-12 $22.52 $23.25 $22.25 $22.60 $22.60 261,885
2018-09-11 $22.69 $22.97 $22.25 $22.53 $22.53 291,054
2018-09-10 $22.92 $22.92 $22.21 $22.76 $22.76 183,474
2018-09-07 $22.40 $22.95 $22.01 $22.83 $22.83 264,051
2018-09-06 $22.95 $23.27 $22.14 $22.45 $22.45 324,042
2018-09-05 $22.96 $23.24 $22.24 $22.99 $22.99 566,555
2018-09-04 $22.89 $23.15 $22.34 $22.93 $22.93 273,828
2018-08-31 $22.88 $23.36 $22.59 $23.03 $23.03 411,999
2018-08-30 $22.46 $23.06 $22.19 $23.02 $23.02 489,306
2018-08-29 $22.40 $22.59 $22.04 $22.50 $22.50 258,549
2018-08-28 $22.75 $22.86 $22.02 $22.28 $22.28 269,645
2018-08-27 $22.00 $22.69 $21.99 $22.63 $22.63 372,849
2018-08-24 $21.92 $22.20 $21.55 $21.80 $21.80 191,298
2018-08-23 $22.14 $22.43 $21.55 $21.79 $21.79 341,075
2018-08-22 $22.41 $22.63 $21.91 $22.07 $22.07 743,872
2018-08-21 $22.00 $22.52 $21.83 $22.41 $22.41 461,116
2018-08-20 $22.37 $22.82 $21.39 $21.84 $21.84 676,721
2018-08-17 $22.76 $22.99 $22.05 $22.43 $22.43 630,114
2018-08-16 $22.28 $23.06 $21.92 $22.84 $22.84 391,206
2018-08-15 $23.41 $23.45 $21.77 $22.20 $22.20 578,554
2018-08-14 $23.05 $23.71 $22.88 $23.41 $23.41 269,404
2018-08-13 $22.78 $23.63 $21.42 $23.41 $23.41 803,020
2018-08-10 $24.16 $24.35 $23.00 $23.10 $23.10 491,370
2018-08-09 $24.53 $25.18 $24.17 $24.18 $24.18 433,945
2018-08-08 $24.41 $24.92 $24.14 $24.59 $24.59 584,322
2018-08-07 $23.41 $25.61 $23.37 $24.22 $24.22 1,498,397
2018-08-06 $25.70 $26.34 $23.50 $24.30 $24.30 1,355,662
2018-08-03 $28.98 $29.49 $23.02 $25.85 $25.85 2,436,238
2018-08-02 $23.92 $24.96 $23.28 $24.89 $24.89 610,610
2018-08-01 $23.74 $24.30 $23.55 $24.16 $24.16 387,997
2018-07-31 $23.55 $24.75 $23.22 $23.78 $23.78 853,946
2018-07-30 $26.28 $26.28 $23.53 $23.54 $23.54 903,184
2018-07-27 $26.85 $26.85 $26.15 $26.29 $26.29 347,453
2018-07-26 $26.69 $27.50 $26.15 $26.84 $26.84 466,574
2018-07-25 $27.16 $27.74 $26.58 $26.71 $26.71 352,971
2018-07-24 $27.48 $27.90 $26.93 $27.20 $27.20 439,419
2018-07-23 $27.08 $27.74 $26.73 $27.30 $27.30 348,400
2018-07-20 $27.21 $27.44 $26.82 $27.09 $27.09 356,488
2018-07-19 $27.22 $27.51 $26.90 $27.13 $27.13 214,662
2018-07-18 $27.15 $27.62 $26.59 $27.24 $27.24 233,551
2018-07-17 $27.22 $27.71 $26.94 $27.24 $27.24 214,258
2018-07-16 $27.66 $27.76 $26.68 $27.38 $27.38 572,230
2018-07-13 $26.25 $27.56 $25.86 $27.06 $27.06 522,111
2018-07-12 $25.40 $26.34 $24.99 $26.34 $26.34 450,550
2018-07-11 $25.22 $25.63 $24.83 $25.14 $25.14 272,609
2018-07-10 $25.80 $25.80 $25.11 $25.45 $25.45 268,502
2018-07-09 $25.71 $25.91 $25.00 $25.74 $25.74 514,293
2018-07-06 $25.47 $25.68 $24.95 $25.62 $25.62 335,065
2018-07-05 $25.43 $25.64 $24.96 $25.34 $25.34 337,617
2018-07-03 $25.89 $26.00 $25.05 $25.33 $25.33 204,424
2018-07-02 $25.54 $26.18 $25.15 $25.77 $25.77 612,475
2018-06-29 $25.46 $26.04 $25.06 $25.83 $25.83 554,303
2018-06-28 $24.28 $25.53 $24.28 $25.25 $25.25 477,614
2018-06-27 $25.37 $25.52 $24.38 $24.39 $24.39 467,334
2018-06-26 $24.71 $25.73 $24.06 $25.37 $25.37 538,849
2018-06-25 $25.08 $25.28 $23.82 $24.34 $24.34 748,627
2018-06-22 $25.63 $25.70 $24.61 $25.21 $25.21 1,100,159
2018-06-21 $26.31 $26.44 $25.40 $25.50 $25.50 536,266
2018-06-20 $25.41 $26.81 $25.30 $26.19 $26.19 559,853
2018-06-19 $25.58 $25.74 $25.03 $25.27 $25.27 521,167
2018-06-18 $26.00 $26.13 $25.36 $25.80 $25.80 526,695
2018-06-15 $27.27 $27.35 $26.04 $26.12 $26.12 2,129,483
2018-06-14 $27.43 $27.81 $27.08 $27.47 $27.47 511,086
2018-06-13 $27.81 $28.00 $27.08 $27.44 $27.44 363,500
2018-06-12 $27.99 $28.07 $27.34 $27.68 $27.68 296,111
2018-06-11 $27.76 $28.13 $27.49 $27.86 $27.86 329,381
2018-06-08 $27.63 $28.29 $27.39 $27.84 $27.84 340,148
2018-06-07 $27.95 $28.02 $27.21 $27.68 $27.68 403,596
2018-06-06 $28.09 $28.66 $27.58 $27.98 $27.98 485,884
2018-06-05 $28.17 $28.60 $27.93 $27.95 $27.95 482,909
2018-06-04 $28.65 $28.82 $27.29 $28.03 $28.03 387,917
2018-06-01 $28.68 $28.68 $27.45 $28.45 $28.45 498,935
2018-05-31 $28.96 $29.17 $28.15 $28.64 $28.64 682,908
2018-05-30 $28.27 $29.12 $28.27 $28.87 $28.87 471,135
2018-05-29 $29.05 $29.44 $27.88 $28.22 $28.22 472,016
2018-05-25 $29.09 $29.49 $28.76 $29.35 $29.35 318,214
2018-05-24 $29.27 $29.72 $28.83 $29.23 $29.23 295,328
2018-05-23 $29.39 $30.13 $29.14 $29.33 $29.33 379,568
2018-05-22 $30.83 $30.96 $29.59 $29.74 $29.74 704,133
2018-05-21 $31.94 $31.94 $30.29 $30.89 $30.89 922,535
2018-05-18 $32.72 $32.90 $31.24 $31.88 $31.88 620,046
2018-05-17 $31.69 $32.85 $30.03 $32.67 $32.67 581,835
2018-05-16 $31.34 $31.74 $31.00 $31.59 $31.59 745,183
2018-05-15 $31.65 $32.05 $31.29 $31.45 $31.45 300,149
2018-05-14 $31.48 $31.99 $31.10 $31.83 $31.83 599,073
2018-05-11 $29.94 $31.55 $29.21 $31.50 $31.50 859,211
2018-05-10 $31.78 $32.25 $29.92 $30.15 $30.15 905,005
2018-05-09 $31.20 $32.38 $30.78 $31.76 $31.76 752,460
2018-05-08 $31.14 $31.88 $30.91 $31.18 $31.18 625,692
2018-05-07 $29.57 $32.11 $29.14 $31.34 $31.34 1,163,972
2018-05-04 $30.40 $30.40 $26.12 $29.53 $29.53 1,530,835
2018-05-03 $29.95 $30.76 $28.80 $29.76 $29.76 1,038,562
2018-05-02 $29.76 $30.25 $29.17 $29.95 $29.95 537,134
2018-05-01 $30.06 $30.19 $28.93 $29.82 $29.82 645,234
2018-04-30 $30.33 $31.11 $29.98 $30.19 $30.19 675,715
2018-04-27 $29.35 $30.48 $29.01 $30.17 $30.17 574,663
2018-04-26 $28.66 $29.56 $28.26 $29.33 $29.33 639,699
2018-04-25 $28.32 $28.53 $27.65 $28.44 $28.44 746,909
2018-04-24 $28.30 $28.76 $27.87 $28.20 $28.20 948,354
2018-04-23 $28.17 $28.59 $27.13 $28.13 $28.13 1,035,857
2018-04-20 $27.67 $28.33 $27.10 $28.09 $28.09 958,720
2018-04-19 $26.14 $28.55 $26.02 $27.67 $27.67 1,851,484
2018-04-18 $25.13 $26.26 $24.56 $25.85 $25.85 690,230
2018-04-17 $24.43 $25.48 $24.41 $25.01 $25.01 435,075
2018-04-16 $24.48 $24.50 $23.80 $24.37 $24.37 223,187
2018-04-13 $24.70 $24.84 $24.08 $24.11 $24.11 349,191
2018-04-12 $24.99 $25.58 $24.28 $24.69 $24.69 434,336
2018-04-11 $23.65 $25.20 $23.65 $24.73 $24.73 612,531
2018-04-10 $22.90 $24.23 $22.52 $23.90 $23.90 590,153
2018-04-09 $23.29 $23.53 $22.49 $22.61 $22.61 512,582
2018-04-06 $23.91 $24.28 $22.74 $22.94 $22.94 621,563
2018-04-05 $25.60 $25.65 $23.67 $24.15 $24.15 591,052
2018-04-04 $24.46 $25.46 $24.03 $25.40 $25.40 725,808
2018-04-03 $23.35 $24.74 $23.23 $24.60 $24.60 516,742
2018-04-02 $23.87 $23.95 $22.73 $23.23 $23.23 648,734
2018-03-29 $23.93 $24.20 $23.19 $23.90 $23.90 623,173
2018-03-28 $23.85 $24.24 $22.68 $23.67 $23.67 718,822
2018-03-27 $25.99 $26.50 $23.55 $23.73 $23.73 1,262,073
2018-03-26 $24.18 $25.16 $24.05 $24.40 $24.40 1,231,174
2018-03-23 $24.40 $25.00 $23.72 $23.82 $23.82 564,785
2018-03-22 $25.56 $25.87 $24.40 $24.46 $24.46 552,261
2018-03-21 $26.22 $26.35 $25.66 $25.80 $25.80 894,376
2018-03-20 $26.21 $26.88 $25.92 $26.05 $26.05 486,238
2018-03-19 $26.92 $27.26 $25.41 $26.09 $26.09 829,508
2018-03-16 $26.48 $27.41 $26.28 $27.10 $27.10 2,032,491
2018-03-15 $27.01 $27.60 $26.22 $26.45 $26.45 728,761
2018-03-14 $26.60 $27.10 $24.77 $26.74 $26.74 1,352,061
2018-03-13 $28.88 $29.20 $26.41 $26.57 $26.57 992,710
2018-03-12 $28.93 $29.71 $28.18 $28.73 $28.73 1,187,553
2018-03-09 $25.98 $27.89 $25.98 $27.69 $27.69 1,557,799
2018-03-08 $25.87 $26.11 $25.15 $25.93 $25.93 670,280
2018-03-07 $25.48 $26.20 $25.10 $25.68 $25.68 577,807
2018-03-06 $25.92 $26.28 $24.97 $25.66 $25.66 609,032
2018-03-05 $24.23 $26.26 $24.10 $25.93 $25.93 850,829
2018-03-02 $24.56 $25.79 $24.31 $24.37 $24.37 904,323
2018-03-01 $24.34 $25.22 $23.49 $24.92 $24.92 1,212,699
2018-02-28 $24.84 $25.61 $24.45 $24.45 $24.45 814,473
2018-02-27 $26.00 $26.31 $24.73 $24.86 $24.86 927,435
2018-02-26 $26.05 $26.47 $25.29 $25.95 $25.95 1,266,740
2018-02-23 $25.48 $26.17 $22.89 $26.02 $26.02 6,607,130
2018-02-22 $27.51 $28.69 $27.11 $27.41 $27.41 817,152
2018-02-21 $26.82 $29.15 $26.82 $27.36 $27.36 1,945,140
2018-02-20 $29.90 $32.42 $26.02 $26.39 $26.39 4,989,485
2018-02-16 $34.29 $34.72 $33.57 $33.77 $33.77 562,549
2018-02-15 $35.39 $35.62 $33.43 $34.43 $34.43 1,200,627
2018-02-14 $33.64 $35.33 $33.20 $35.04 $35.04 522,800
2018-02-13 $33.79 $34.35 $33.16 $33.86 $33.86 510,840
2018-02-12 $34.51 $35.32 $32.72 $33.81 $33.81 683,991
2018-02-09 $36.01 $36.63 $30.92 $33.87 $33.87 1,108,879
2018-02-08 $36.41 $37.99 $35.25 $35.28 $35.28 660,249
2018-02-07 $36.41 $36.80 $35.72 $36.49 $36.49 569,954
2018-02-06 $33.05 $36.83 $33.05 $36.58 $36.58 786,849
2018-02-05 $35.62 $36.96 $33.51 $34.47 $34.47 1,055,594
2018-02-02 $38.15 $39.00 $35.91 $35.96 $35.96 1,010,414
2018-02-01 $37.80 $38.73 $37.13 $38.44 $38.44 491,642
2018-01-31 $39.73 $39.80 $36.91 $37.84 $37.84 747,439
2018-01-30 $38.88 $40.22 $37.43 $39.26 $39.26 643,145
2018-01-29 $41.69 $41.73 $39.48 $39.66 $39.66 570,755
2018-01-26 $40.99 $41.74 $39.89 $41.73 $41.73 647,832
2018-01-25 $40.71 $41.51 $39.64 $40.97 $40.97 817,018
2018-01-24 $43.02 $44.00 $38.41 $40.61 $40.61 3,807,048
2018-01-23 $38.02 $43.61 $38.01 $42.65 $42.65 1,957,608
2018-01-22 $38.65 $41.38 $38.08 $40.79 $40.79 1,445,899
2018-01-19 $37.64 $38.28 $37.44 $38.19 $38.19 472,672
2018-01-18 $36.60 $38.75 $36.31 $37.39 $37.39 891,573
2018-01-17 $35.83 $36.93 $35.25 $36.64 $36.64 630,281
2018-01-16 $35.83 $36.45 $34.82 $35.74 $35.74 524,714
2018-01-12 $35.52 $36.16 $34.90 $35.58 $35.58 421,232
2018-01-11 $33.59 $35.77 $33.00 $35.61 $35.61 693,887
2018-01-10 $33.99 $33.99 $32.67 $33.56 $33.56 461,889
2018-01-09 $33.16 $34.14 $32.33 $33.87 $33.87 600,841
2018-01-08 $34.05 $34.05 $31.65 $32.15 $32.15 1,261,023
2018-01-05 $34.74 $34.74 $33.00 $34.03 $34.03 654,719
2018-01-04 $35.29 $35.50 $33.51 $33.88 $33.88 508,227
2018-01-03 $35.65 $36.66 $34.88 $35.27 $35.27 534,897
2018-01-02 $33.67 $35.72 $32.50 $35.65 $35.65 711,902
2017-12-29 $35.20 $35.50 $33.85 $33.89 $33.89 515,994
2017-12-28 $33.99 $35.27 $33.74 $35.17 $35.17 461,114
2017-12-27 $34.29 $34.53 $33.41 $33.98 $33.98 403,947
2017-12-26 $34.24 $34.49 $33.20 $34.12 $34.12 492,909
2017-12-22 $34.34 $35.72 $34.05 $34.40 $34.40 687,748
2017-12-21 $32.25 $34.40 $32.00 $34.27 $34.27 865,501
2017-12-20 $31.96 $32.49 $31.31 $32.23 $32.23 793,120
2017-12-19 $33.28 $33.28 $31.67 $31.90 $31.90 802,535
2017-12-18 $32.62 $33.17 $31.60 $31.73 $31.73 545,633
2017-12-15 $32.25 $34.30 $31.38 $32.58 $32.58 3,065,482
2017-12-14 $33.40 $33.79 $31.58 $32.08 $32.08 881,309
2017-12-13 $35.06 $36.17 $33.26 $33.35 $33.35 1,327,380
2017-12-12 $35.45 $36.22 $34.57 $35.08 $35.08 785,648
2017-12-11 $36.76 $36.89 $34.71 $35.47 $35.47 761,353
2017-12-08 $36.11 $37.68 $35.94 $36.55 $36.55 735,159
2017-12-07 $34.74 $36.08 $33.88 $35.76 $35.76 566,181
2017-12-06 $34.21 $35.25 $33.45 $34.53 $34.53 735,266
2017-12-05 $34.78 $35.61 $33.76 $34.31 $34.31 770,347
2017-12-04 $36.01 $36.87 $33.99 $34.37 $34.37 1,012,452
2017-12-01 $38.00 $38.00 $33.51 $35.93 $35.93 1,632,345
2017-11-30 $35.59 $38.22 $35.14 $37.15 $37.15 1,209,640
2017-11-29 $35.48 $37.33 $34.10 $35.12 $35.12 1,408,879
2017-11-28 $33.22 $34.19 $32.83 $33.83 $33.83 821,689
2017-11-27 $33.47 $33.70 $32.31 $33.08 $33.08 878,037
2017-11-24 $33.59 $34.26 $32.23 $33.68 $33.68 1,127,650
2017-11-22 $31.14 $34.13 $31.14 $33.59 $33.59 1,399,090
2017-11-21 $30.03 $31.45 $29.68 $31.00 $31.00 1,238,289
2017-11-20 $28.53 $30.49 $28.25 $29.96 $29.96 1,313,067
2017-11-17 $28.00 $28.68 $27.27 $28.41 $28.41 855,507
2017-11-16 $27.00 $28.18 $26.83 $27.69 $27.69 705,103
2017-11-15 $26.01 $26.85 $25.26 $26.71 $26.71 532,181
2017-11-14 $28.78 $28.89 $25.57 $26.32 $26.32 1,127,664
2017-11-13 $27.52 $28.88 $27.30 $28.79 $28.79 909,788
2017-11-10 $27.50 $27.91 $26.90 $27.75 $27.75 484,356
2017-11-09 $27.17 $28.47 $26.82 $27.36 $27.36 900,229
2017-11-08 $27.20 $27.58 $26.65 $27.22 $27.22 801,018
2017-11-07 $27.40 $27.69 $26.51 $27.00 $27.00 919,451
2017-11-06 $28.20 $28.86 $27.07 $27.45 $27.45 1,289,916
2017-11-03 $26.60 $29.29 $25.88 $28.00 $28.00 2,367,929
2017-11-02 $26.80 $27.04 $25.63 $26.27 $26.27 1,270,368
2017-11-01 $27.05 $27.87 $25.50 $26.62 $26.62 4,398,365
2017-10-31 $23.62 $24.88 $22.88 $24.66 $24.66 1,712,318
2017-10-30 $22.98 $24.55 $22.10 $23.61 $23.61 5,213,474
2017-10-27 $18.62 $19.74 $18.29 $19.51 $19.51 553,075
2017-10-26 $19.61 $19.82 $18.40 $18.66 $18.66 657,778
2017-10-25 $18.25 $20.17 $18.17 $19.85 $19.85 1,830,787
2017-10-24 $18.27 $18.51 $17.68 $18.13 $18.13 627,619
2017-10-23 $19.23 $19.58 $18.26 $18.31 $18.31 939,199
2017-10-20 $19.43 $19.54 $19.13 $19.26 $19.26 399,900
2017-10-19 $18.76 $19.55 $18.76 $19.42 $19.42 517,007
2017-10-18 $19.00 $19.36 $18.93 $19.24 $19.24 562,962
2017-10-17 $18.91 $19.10 $18.41 $19.02 $19.02 589,040
2017-10-16 $19.04 $19.27 $18.75 $18.98 $18.98 760,246
2017-10-13 $20.00 $20.13 $18.82 $19.02 $19.02 840,113
2017-10-12 $20.71 $20.71 $19.67 $19.84 $19.84 788,518
2017-10-11 $21.67 $21.76 $20.30 $20.74 $20.74 925,485
2017-10-10 $22.14 $22.39 $21.26 $21.69 $21.69 853,684
2017-10-09 $23.05 $23.30 $22.12 $22.14 $22.14 522,642
2017-10-06 $23.85 $23.93 $23.03 $23.11 $23.11 573,905
2017-10-05 $22.14 $24.18 $22.01 $23.81 $23.81 1,295,327
2017-10-04 $21.73 $22.21 $21.69 $22.14 $22.14 667,877
2017-10-03 $21.56 $22.14 $21.31 $21.69 $21.69 576,493
2017-10-02 $20.99 $21.73 $20.75 $21.56 $21.56 941,516
2017-09-29 $21.10 $21.27 $20.64 $21.17 $21.17 576,624
2017-09-28 $20.21 $20.94 $19.91 $20.83 $20.83 368,131
2017-09-27 $20.25 $20.46 $19.53 $20.14 $20.14 692,789
2017-09-26 $21.15 $21.54 $20.17 $20.23 $20.23 531,780
2017-09-25 $21.35 $21.43 $21.00 $21.24 $21.24 511,619
2017-09-22 $21.13 $21.47 $20.94 $21.37 $21.37 610,545
2017-09-21 $21.29 $21.50 $20.95 $21.32 $21.32 472,162
2017-09-20 $21.30 $22.14 $20.82 $21.37 $21.37 1,169,622
2017-09-19 $23.00 $23.84 $21.25 $21.30 $21.30 2,095,604
2017-09-18 $21.70 $21.93 $21.00 $21.12 $21.12 967,377
2017-09-15 $20.50 $21.55 $20.27 $21.53 $21.53 1,155,487
2017-09-14 $20.53 $20.90 $20.20 $20.54 $20.54 793,416
2017-09-13 $20.74 $20.90 $20.35 $20.53 $20.53 503,784
2017-09-12 $20.86 $21.09 $20.32 $20.72 $20.72 517,544
2017-09-11 $22.13 $22.25 $20.38 $20.77 $20.77 1,036,526
2017-09-08 $21.30 $22.43 $21.21 $21.87 $21.87 1,236,691
2017-09-07 $21.85 $21.95 $21.01 $21.26 $21.26 808,124
2017-09-06 $21.86 $22.15 $21.12 $21.45 $21.45 982,069
2017-09-05 $21.30 $22.58 $21.13 $21.97 $21.97 1,584,213
2017-09-01 $21.06 $21.40 $20.47 $21.29 $21.29 1,096,634
2017-08-31 $20.87 $21.12 $20.42 $20.94 $20.94 935,218
2017-08-30 $21.51 $21.80 $20.15 $20.90 $20.90 1,946,785
2017-08-29 $19.87 $22.20 $19.80 $21.68 $21.68 2,807,769
2017-08-28 $20.59 $20.74 $19.81 $20.27 $20.27 2,668,087
2017-08-25 $20.45 $21.44 $19.60 $19.93 $19.93 13,938,123
2017-08-24 $15.29 $15.44 $14.20 $14.23 $14.23 992,586
2017-08-23 $14.46 $14.74 $14.00 $14.39 $14.39 735,339
2017-08-22 $14.51 $15.36 $14.27 $14.30 $14.30 621,903
2017-08-21 $14.29 $14.53 $13.85 $14.51 $14.51 664,967
2017-08-18 $14.00 $14.64 $13.91 $14.29 $14.29 594,715
2017-08-17 $13.75 $14.80 $13.68 $14.02 $14.02 778,972
2017-08-16 $14.70 $14.77 $13.50 $13.68 $13.68 751,844
2017-08-15 $15.25 $15.61 $14.21 $14.68 $14.68 930,778
2017-08-14 $16.09 $16.37 $15.19 $15.28 $15.28 430,327
2017-08-11 $15.36 $16.03 $15.23 $15.84 $15.84 329,548
2017-08-10 $16.45 $16.53 $15.18 $15.25 $15.25 506,554
2017-08-09 $17.17 $18.08 $16.09 $16.42 $16.42 440,789
2017-08-08 $17.03 $17.12 $16.57 $16.82 $16.82 256,876
2017-08-07 $17.26 $17.49 $16.96 $17.03 $17.03 308,907
2017-08-04 $17.11 $17.46 $17.04 $17.21 $17.21 135,489
2017-08-03 $17.27 $17.32 $17.00 $17.07 $17.07 99,632
2017-08-02 $17.12 $17.50 $17.02 $17.17 $17.17 124,723
2017-08-01 $17.47 $17.56 $16.76 $17.17 $17.17 131,518
2017-07-31 $17.67 $17.82 $17.29 $17.35 $17.35 99,614
2017-07-28 $17.50 $18.01 $17.29 $17.66 $17.66 127,252
2017-07-27 $17.99 $18.18 $17.27 $17.62 $17.62 172,604
2017-07-26 $18.54 $19.02 $17.71 $17.90 $17.90 95,914
2017-07-25 $18.62 $18.84 $17.94 $18.26 $18.26 133,484
2017-07-24 $17.72 $18.56 $17.67 $18.45 $18.45 182,999
2017-07-21 $17.74 $17.91 $17.53 $17.66 $17.66 108,310
2017-07-20 $17.46 $17.70 $17.40 $17.62 $17.62 108,648
2017-07-19 $17.10 $17.42 $16.89 $17.39 $17.39 130,788
2017-07-18 $16.93 $17.08 $16.76 $17.01 $17.01 58,749
2017-07-17 $16.99 $17.30 $16.89 $16.96 $16.96 60,205
2017-07-14 $17.03 $17.26 $16.94 $16.99 $16.99 121,297
2017-07-13 $16.72 $17.04 $16.27 $16.96 $16.96 97,066
2017-07-12 $16.90 $17.00 $16.66 $16.68 $16.68 95,242
2017-07-11 $17.04 $17.26 $16.56 $16.77 $16.77 98,889
2017-07-10 $17.88 $17.88 $16.92 $16.98 $16.98 161,701
2017-07-07 $17.89 $18.17 $17.80 $17.92 $17.92 175,105
2017-07-06 $17.63 $18.03 $17.44 $17.90 $17.90 122,900
2017-07-05 $17.92 $18.00 $17.63 $17.76 $17.76 155,393
2017-07-03 $17.53 $18.08 $17.53 $17.96 $17.96 164,705
2017-06-30 $17.60 $17.79 $17.33 $17.49 $17.49 154,835
2017-06-29 $17.18 $17.66 $16.86 $17.58 $17.58 137,280
2017-06-28 $16.99 $17.33 $16.67 $17.19 $17.19 168,426
2017-06-27 $17.32 $17.41 $16.85 $16.88 $16.88 238,778
2017-06-26 $17.50 $17.68 $17.26 $17.39 $17.39 155,091
2017-06-23 $16.74 $17.77 $16.74 $17.50 $17.50 492,949
2017-06-22 $17.22 $17.42 $16.63 $16.82 $16.82 270,522
2017-06-21 $17.39 $17.66 $16.82 $17.08 $17.08 296,904
2017-06-20 $17.45 $18.00 $17.16 $17.23 $17.23 346,621
2017-06-19 $17.49 $17.62 $17.05 $17.35 $17.35 658,757
2017-06-16 $17.09 $17.53 $17.07 $17.49 $17.49 163,065
2017-06-15 $17.05 $17.45 $16.92 $17.25 $17.25 127,561
2017-06-14 $17.28 $17.50 $16.75 $17.27 $17.27 139,882
2017-06-13 $17.51 $17.51 $17.09 $17.28 $17.28 234,800
2017-06-12 $17.50 $17.81 $17.27 $17.41 $17.41 217,487
2017-06-09 $17.40 $17.77 $17.13 $17.56 $17.56 259,874
2017-06-08 $17.52 $17.60 $17.15 $17.40 $17.40 126,332
2017-06-07 $17.08 $17.98 $16.55 $17.50 $17.50 337,016
2017-06-06 $17.08 $17.32 $16.53 $17.01 $17.01 163,865
2017-06-05 $16.91 $17.15 $16.40 $17.08 $17.08 188,605
2017-06-02 $16.39 $16.96 $16.39 $16.88 $16.88 108,838
2017-06-01 $15.45 $16.46 $15.38 $16.27 $16.27 140,855
2017-05-31 $15.46 $15.51 $15.06 $15.38 $15.38 79,807
2017-05-30 $15.60 $15.67 $15.27 $15.42 $15.42 73,754
2017-05-26 $15.58 $15.84 $15.35 $15.65 $15.65 83,439
2017-05-25 $16.03 $16.03 $15.50 $15.55 $15.55 69,140
2017-05-24 $15.50 $16.02 $15.38 $16.01 $16.01 156,485
2017-05-23 $15.80 $15.85 $15.20 $15.52 $15.52 105,952
2017-05-22 $14.99 $15.93 $14.76 $15.80 $15.80 211,162
2017-05-19 $14.97 $15.23 $14.82 $14.98 $14.98 109,655
2017-05-18 $14.82 $15.07 $14.59 $14.98 $14.98 97,433
2017-05-17 $15.14 $15.36 $14.67 $14.74 $14.74 198,035
2017-05-16 $15.85 $15.94 $15.20 $15.28 $15.28 188,947
2017-05-15 $16.09 $16.36 $15.81 $15.84 $15.84 76,484
2017-05-12 $16.25 $16.32 $15.80 $16.04 $16.04 159,243
2017-05-11 $17.14 $17.21 $15.96 $16.22 $16.22 187,351
2017-05-10 $16.03 $17.50 $15.93 $17.09 $17.09 193,715
2017-05-09 $17.04 $17.10 $16.73 $16.87 $16.87 97,640
2017-05-08 $15.92 $17.29 $15.60 $16.87 $16.87 153,994
2017-05-05 $17.41 $17.57 $17.03 $17.40 $17.40 239,578
2017-05-04 $17.03 $17.52 $16.84 $17.41 $17.41 246,276
2017-05-03 $16.36 $17.07 $16.23 $17.04 $17.04 175,578
2017-05-02 $16.72 $16.74 $16.31 $16.45 $16.45 64,623
2017-05-01 $16.51 $16.83 $16.48 $16.67 $16.67 132,675
2017-04-28 $16.60 $16.60 $16.15 $16.38 $16.38 97,614
2017-04-27 $16.65 $16.67 $16.48 $16.51 $16.51 39,818
2017-04-26 $16.35 $16.72 $16.27 $16.58 $16.58 118,980
2017-04-25 $16.01 $16.51 $15.97 $16.36 $16.36 107,525
2017-04-24 $15.88 $16.05 $15.56 $15.85 $15.85 116,433
2017-04-21 $15.60 $15.76 $15.37 $15.57 $15.57 138,201
2017-04-20 $15.70 $15.92 $15.41 $15.62 $15.62 150,060
2017-04-19 $16.04 $16.43 $15.57 $15.67 $15.67 101,941
2017-04-18 $16.01 $16.42 $15.71 $15.93 $15.93 208,075
2017-04-17 $16.14 $16.23 $15.96 $16.04 $16.04 87,881
2017-04-13 $16.13 $16.29 $15.96 $16.16 $16.16 52,727
2017-04-12 $16.22 $16.28 $16.00 $16.11 $16.11 53,340
2017-04-11 $16.48 $16.56 $15.99 $16.23 $16.23 203,528
2017-04-10 $16.92 $17.06 $16.46 $16.53 $16.53 158,211
2017-04-07 $16.65 $16.96 $16.38 $16.77 $16.77 76,044
2017-04-06 $16.85 $17.17 $16.48 $16.75 $16.75 83,815
2017-04-05 $16.77 $17.30 $16.60 $16.85 $16.85 151,818
2017-04-04 $17.01 $17.36 $16.50 $16.73 $16.73 126,503
2017-04-03 $17.50 $17.80 $16.97 $17.05 $17.05 188,739
2017-03-31 $17.09 $17.66 $17.03 $17.50 $17.50 144,325
2017-03-30 $17.49 $17.49 $17.07 $17.26 $17.26 107,767
2017-03-29 $17.49 $17.92 $17.41 $17.49 $17.49 169,012
2017-03-28 $17.51 $17.67 $17.28 $17.45 $17.45 77,505
2017-03-27 $17.25 $17.53 $17.25 $17.47 $17.47 77,350
2017-03-24 $17.50 $17.72 $17.33 $17.46 $17.46 86,310
2017-03-23 $17.42 $17.80 $17.22 $17.46 $17.46 140,953
2017-03-22 $17.16 $17.48 $17.16 $17.47 $17.47 129,876
2017-03-21 $17.72 $17.72 $16.96 $17.23 $17.23 177,337
2017-03-20 $17.45 $17.75 $17.39 $17.69 $17.69 128,097
2017-03-17 $17.44 $17.57 $17.20 $17.45 $17.45 188,309
2017-03-16 $17.64 $17.70 $17.44 $17.49 $17.49 157,240
2017-03-15 $17.34 $17.76 $17.19 $17.71 $17.71 93,428
2017-03-14 $17.38 $17.38 $16.78 $17.25 $17.25 72,352
2017-03-13 $17.04 $17.57 $17.01 $17.46 $17.46 131,257
2017-03-10 $17.31 $17.60 $16.36 $17.10 $17.10 117,069
2017-03-09 $16.85 $17.61 $16.50 $17.15 $17.15 105,483
2017-03-08 $16.99 $17.32 $16.78 $16.84 $16.84 105,496
2017-03-07 $17.38 $17.62 $16.80 $16.97 $16.97 141,087
2017-03-06 $17.72 $17.72 $17.13 $17.47 $17.47 83,995
2017-03-03 $17.40 $17.92 $17.21 $17.77 $17.77 137,384
2017-03-02 $18.04 $18.67 $17.28 $17.42 $17.42 210,726
2017-03-01 $18.73 $18.73 $17.60 $18.26 $18.26 234,033
2017-02-28 $18.08 $19.05 $17.82 $18.50 $18.50 299,241
2017-02-27 $17.20 $18.38 $17.18 $18.08 $18.08 185,719
2017-02-24 $17.02 $17.32 $17.02 $17.20 $17.20 54,388
2017-02-23 $17.23 $17.43 $17.14 $17.25 $17.25 53,847
2017-02-22 $17.28 $17.39 $17.03 $17.12 $17.12 66,890
2017-02-21 $17.44 $17.56 $17.12 $17.20 $17.20 64,818
2017-02-17 $17.11 $17.77 $16.98 $17.28 $17.28 73,275
2017-02-16 $17.24 $17.36 $16.60 $17.09 $17.09 116,249
2017-02-15 $17.12 $17.35 $16.75 $17.21 $17.21 104,638
2017-02-14 $16.62 $17.12 $16.52 $17.07 $17.07 90,358
2017-02-13 $16.93 $16.93 $16.51 $16.64 $16.64 85,533
2017-02-10 $16.92 $16.98 $16.54 $16.82 $16.82 62,974
2017-02-09 $16.53 $16.91 $16.53 $16.85 $16.85 50,599
2017-02-08 $16.07 $16.62 $15.93 $16.56 $16.56 81,647
2017-02-07 $16.36 $16.48 $16.00 $16.16 $16.16 87,442
2017-02-06 $16.33 $16.64 $16.17 $16.28 $16.28 152,363
2017-02-03 $16.24 $16.50 $16.00 $16.37 $16.37 108,828
2017-02-02 $15.92 $16.29 $15.68 $16.08 $16.08 105,673
2017-02-01 $15.97 $16.18 $15.68 $15.94 $15.94 147,628
2017-01-31 $14.75 $16.08 $14.66 $15.87 $15.87 138,959
2017-01-30 $15.90 $16.07 $14.23 $14.87 $14.87 333,246
2017-01-27 $15.84 $16.17 $15.83 $15.96 $15.96 68,228
2017-01-26 $16.22 $16.26 $15.81 $15.89 $15.89 92,518
2017-01-25 $16.06 $16.57 $15.90 $16.16 $16.16 102,194
2017-01-24 $16.24 $16.25 $15.56 $15.95 $15.95 171,661
2017-01-23 $16.17 $16.82 $16.06 $16.12 $16.12 79,947
2017-01-20 $16.46 $16.48 $16.05 $16.17 $16.17 72,801
2017-01-19 $16.61 $16.87 $16.18 $16.42 $16.42 116,447
2017-01-18 $16.28 $16.72 $16.05 $16.61 $16.61 132,104
2017-01-17 $16.88 $16.88 $16.21 $16.26 $16.26 152,045
2017-01-13 $16.71 $17.30 $16.71 $17.13 $17.13 145,560
2017-01-12 $16.56 $16.92 $16.32 $16.73 $16.73 126,983
2017-01-11 $17.33 $17.39 $16.33 $16.71 $16.71 237,122
2017-01-10 $18.12 $18.12 $17.26 $17.34 $17.34 259,965
2017-01-09 $19.21 $19.30 $18.01 $18.09 $18.09 411,038
2017-01-06 $18.26 $19.50 $18.25 $19.02 $19.02 526,779
2017-01-05 $17.84 $18.24 $17.71 $18.05 $18.05 128,526
2017-01-04 $16.63 $18.40 $16.63 $18.00 $18.00 311,804
2017-01-03 $16.99 $17.04 $16.05 $16.59 $16.59 213,240
2016-12-30 $17.48 $17.51 $16.67 $16.90 $16.90 190,090
2016-12-29 $17.13 $17.50 $17.07 $17.43 $17.43 94,167
2016-12-28 $17.15 $17.26 $16.75 $17.14 $17.14 110,035
2016-12-27 $17.44 $17.74 $16.92 $17.20 $17.20 130,241
2016-12-23 $16.61 $17.45 $16.49 $17.42 $17.42 94,289
2016-12-22 $16.34 $16.77 $16.05 $16.64 $16.64 109,166
2016-12-21 $16.58 $16.73 $16.05 $16.35 $16.35 98,595
2016-12-20 $16.31 $16.65 $16.06 $16.60 $16.60 129,850
2016-12-19 $15.98 $16.74 $15.83 $16.17 $16.17 126,174
2016-12-16 $15.69 $16.24 $15.69 $15.98 $15.98 210,959
2016-12-15 $15.54 $15.93 $15.35 $15.58 $15.58 381,670
2016-12-14 $15.63 $15.78 $15.12 $15.48 $15.48 100,117
2016-12-13 $15.79 $15.95 $15.54 $15.66 $15.66 97,039
2016-12-12 $15.56 $15.79 $15.36 $15.64 $15.64 122,955
2016-12-09 $16.08 $16.67 $15.56 $15.66 $15.66 118,252
2016-12-08 $15.39 $16.05 $15.14 $15.91 $15.91 135,465
2016-12-07 $15.52 $15.72 $14.80 $15.51 $15.51 178,886
2016-12-06 $15.58 $15.94 $15.10 $15.75 $15.75 119,275
2016-12-05 $15.67 $15.95 $15.15 $15.54 $15.54 166,691
2016-12-02 $14.55 $15.94 $14.50 $15.53 $15.53 124,028
2016-12-01 $15.09 $15.25 $14.31 $14.55 $14.55 176,560
2016-11-30 $15.20 $15.55 $14.86 $15.00 $15.00 98,662
2016-11-29 $15.11 $15.58 $14.94 $15.15 $15.15 123,025
2016-11-28 $15.94 $15.94 $15.08 $15.21 $15.21 88,140
2016-11-25 $16.05 $16.11 $15.73 $16.01 $16.01 88,576
2016-11-23 $15.10 $16.08 $14.63 $16.05 $16.05 118,054
2016-11-22 $15.84 $15.96 $15.16 $15.29 $15.29 110,837
2016-11-21 $16.01 $16.39 $15.74 $15.81 $15.81 123,128
2016-11-18 $16.13 $16.14 $15.77 $15.97 $15.97 74,105
2016-11-17 $16.04 $16.28 $15.86 $16.10 $16.10 82,014
2016-11-16 $16.01 $16.39 $15.84 $16.07 $16.07 122,436
2016-11-15 $16.30 $16.44 $15.78 $16.10 $16.10 145,492
2016-11-14 $16.05 $16.43 $15.60 $16.42 $16.42 199,063
2016-11-11 $15.90 $16.19 $15.75 $15.94 $15.94 194,864
2016-11-10 $16.00 $16.45 $15.46 $15.88 $15.88 211,279
2016-11-09 $14.80 $15.95 $14.80 $15.69 $15.69 260,884
2016-11-08 $14.09 $14.72 $13.95 $14.49 $14.49 137,707
2016-11-07 $14.23 $14.46 $13.93 $14.26 $14.26 137,023
2016-11-04 $12.25 $14.38 $12.10 $13.93 $13.93 303,785
2016-11-03 $13.61 $13.61 $12.21 $12.24 $12.24 229,154
2016-11-02 $13.93 $13.94 $13.55 $13.56 $13.56 87,622
2016-11-01 $13.79 $14.11 $13.71 $14.00 $14.00 104,102
2016-10-31 $13.72 $13.93 $13.40 $13.74 $13.74 170,524
2016-10-28 $14.20 $14.20 $13.45 $13.71 $13.71 156,083
2016-10-27 $14.50 $14.83 $14.26 $14.33 $14.33 115,695
2016-10-26 $14.47 $14.70 $14.21 $14.35 $14.35 83,078
2016-10-25 $14.51 $14.79 $14.47 $14.52 $14.52 72,364
2016-10-24 $14.74 $14.74 $14.42 $14.51 $14.51 111,314
2016-10-21 $14.47 $14.93 $14.26 $14.59 $14.59 91,802
2016-10-20 $14.23 $14.63 $14.11 $14.55 $14.55 103,691
2016-10-19 $14.70 $14.70 $14.08 $14.24 $14.24 98,408
2016-10-18 $14.69 $14.80 $14.40 $14.68 $14.68 106,009
2016-10-17 $14.50 $14.72 $14.08 $14.52 $14.52 240,975
2016-10-14 $15.26 $15.26 $14.45 $14.45 $14.45 170,730
2016-10-13 $15.06 $15.29 $14.89 $15.10 $15.10 117,885
2016-10-12 $15.92 $15.99 $15.10 $15.25 $15.25 166,319
2016-10-11 $16.32 $16.77 $15.86 $15.95 $15.95 170,850
2016-10-10 $16.10 $16.67 $16.10 $16.61 $16.61 172,941
2016-10-07 $15.97 $15.99 $15.61 $15.94 $15.94 170,276
2016-10-06 $16.43 $16.47 $15.82 $16.01 $16.01 137,965
2016-10-05 $16.54 $17.06 $16.42 $16.60 $16.60 150,531
2016-10-04 $16.42 $16.65 $16.22 $16.38 $16.38 140,575
2016-10-03 $16.35 $16.52 $15.96 $16.42 $16.42 193,254
2016-09-30 $16.74 $16.74 $16.10 $16.41 $16.41 179,215
2016-09-29 $17.41 $17.52 $16.45 $16.50 $16.50 239,791
2016-09-28 $17.33 $17.48 $17.04 $17.46 $17.46 164,087
2016-09-27 $17.63 $17.64 $17.20 $17.30 $17.30 247,370
2016-09-26 $17.35 $17.80 $17.08 $17.65 $17.65 161,572
2016-09-23 $18.08 $18.19 $17.30 $17.35 $17.35 187,699
2016-09-22 $18.09 $18.40 $17.54 $18.07 $18.07 261,234
2016-09-21 $19.45 $19.50 $17.16 $17.81 $17.81 594,494
2016-09-20 $17.71 $18.28 $17.53 $18.09 $18.09 325,894
2016-09-19 $17.61 $17.98 $17.51 $17.68 $17.68 222,826
2016-09-16 $16.83 $17.49 $16.45 $17.42 $17.42 235,077
2016-09-15 $16.59 $17.37 $16.46 $16.86 $16.86 285,306
2016-09-14 $15.98 $16.60 $15.82 $16.45 $16.45 233,295
2016-09-13 $15.74 $16.02 $15.25 $15.89 $15.89 198,211
2016-09-12 $15.12 $15.85 $15.09 $15.77 $15.77 171,380
2016-09-09 $15.91 $16.04 $15.06 $15.11 $15.11 246,851
2016-09-08 $16.26 $16.45 $15.80 $16.13 $16.13 406,105
2016-09-07 $15.25 $15.82 $15.25 $15.63 $15.63 199,321
2016-09-06 $14.85 $15.35 $14.70 $15.19 $15.19 158,131
2016-09-02 $15.05 $15.10 $14.49 $14.76 $14.76 269,184
2016-09-01 $13.74 $15.12 $13.74 $15.07 $15.07 441,260
2016-08-31 $13.10 $14.50 $13.10 $13.67 $13.67 694,871
2016-08-30 $13.07 $13.16 $12.86 $12.99 $12.99 171,611
2016-08-29 $13.15 $13.27 $12.95 $13.11 $13.11 142,101
2016-08-26 $13.35 $13.47 $12.90 $13.11 $13.11 293,028
2016-08-25 $13.69 $14.02 $13.24 $13.31 $13.31 274,581
2016-08-24 $14.28 $14.50 $13.54 $13.72 $13.72 392,525
2016-08-23 $14.21 $14.42 $14.15 $14.30 $14.30 108,249
2016-08-22 $14.18 $14.24 $13.93 $14.11 $14.11 201,579
2016-08-19 $14.27 $14.37 $13.86 $14.03 $14.03 234,790
2016-08-18 $13.91 $14.39 $13.91 $14.32 $14.32 170,673
2016-08-17 $14.00 $14.08 $13.65 $13.93 $13.93 157,347
2016-08-16 $14.19 $14.25 $13.89 $14.01 $14.01 139,604
2016-08-15 $13.52 $14.47 $13.52 $14.21 $14.21 215,120
2016-08-12 $13.51 $13.57 $13.31 $13.50 $13.50 159,153
2016-08-11 $13.03 $13.55 $12.84 $13.45 $13.45 275,010
2016-08-10 $13.20 $13.24 $12.81 $12.95 $12.95 230,994
2016-08-09 $13.31 $13.51 $13.11 $13.25 $13.25 114,971
2016-08-08 $13.72 $13.81 $13.10 $13.25 $13.25 233,485
2016-08-05 $14.37 $14.37 $13.31 $13.68 $13.68 381,085
2016-08-04 $14.89 $15.09 $14.49 $14.51 $14.51 83,313
2016-08-03 $14.45 $14.83 $14.20 $14.83 $14.83 84,059
2016-08-02 $14.80 $14.94 $14.14 $14.46 $14.46 169,928
2016-08-01 $15.16 $15.20 $14.71 $14.80 $14.80 183,228
2016-07-29 $14.36 $15.32 $13.93 $15.10 $15.10 781,590
2016-07-28 $14.58 $14.78 $14.26 $14.36 $14.36 170,541
2016-07-27 $14.30 $14.79 $14.18 $14.60 $14.60 200,928
2016-07-26 $14.45 $14.57 $14.12 $14.24 $14.24 292,881
2016-07-25 $15.37 $16.03 $14.47 $14.53 $14.53 363,868
2016-07-22 $16.24 $16.41 $15.37 $15.51 $15.51 177,430
2016-07-21 $14.90 $16.47 $14.90 $16.24 $16.24 531,244
2016-07-20 $14.93 $14.99 $14.70 $14.81 $14.81 316,688
2016-07-19 $15.40 $15.76 $14.73 $14.82 $14.82 270,496
2016-07-18 $15.48 $15.53 $14.99 $15.18 $15.18 143,517
2016-07-15 $15.58 $15.76 $15.26 $15.50 $15.50 197,727
2016-07-14 $16.28 $16.28 $15.33 $15.47 $15.47 259,940
2016-07-13 $16.70 $16.87 $16.04 $16.14 $16.14 319,843
2016-07-12 $15.73 $16.77 $15.70 $16.62 $16.62 325,874
2016-07-11 $15.77 $15.95 $15.46 $15.65 $15.65 155,846
2016-07-08 $15.75 $15.75 $15.21 $15.69 $15.69 238,054
2016-07-07 $15.80 $16.23 $15.31 $15.49 $15.49 188,592
2016-07-06 $15.23 $15.95 $15.15 $15.84 $15.84 233,872
2016-07-05 $15.48 $15.55 $14.99 $15.38 $15.38 141,356
2016-07-01 $15.18 $15.61 $15.03 $15.55 $15.55 258,218
2016-06-30 $15.50 $16.24 $14.50 $15.14 $15.14 209,631
2016-06-29 $15.65 $15.74 $15.41 $15.48 $15.48 275,741
2016-06-28 $15.05 $15.69 $14.69 $15.52 $15.52 432,519
2016-06-27 $15.30 $15.75 $14.42 $14.72 $14.72 408,698
2016-06-24 $15.50 $15.91 $15.14 $15.52 $15.52 919,324
2016-06-23 $16.39 $16.67 $15.98 $16.24 $16.24 247,683
2016-06-22 $16.97 $17.10 $15.94 $16.39 $16.39 300,371
2016-06-21 $18.13 $18.35 $16.30 $16.62 $16.62 333,135
2016-06-20 $17.82 $18.60 $17.41 $18.06 $18.06 320,824
2016-06-17 $17.03 $17.87 $17.03 $17.50 $17.50 320,372
2016-06-16 $16.90 $17.40 $16.47 $16.87 $16.87 179,450
2016-06-15 $16.21 $16.55 $16.01 $16.27 $16.27 135,191
2016-06-14 $16.27 $16.67 $15.41 $16.12 $16.12 271,130
2016-06-13 $15.89 $16.38 $15.70 $15.87 $15.87 221,851
2016-06-10 $16.68 $17.34 $15.51 $15.97 $15.97 292,351
2016-06-09 $17.09 $17.59 $16.87 $17.00 $17.00 143,167
2016-06-08 $17.32 $17.35 $16.85 $17.29 $17.29 107,095
2016-06-07 $17.25 $17.42 $16.79 $17.23 $17.23 124,528
2016-06-06 $17.17 $17.59 $16.85 $17.38 $17.38 163,256
2016-06-03 $17.43 $17.45 $16.25 $17.03 $17.03 161,680
2016-06-02 $16.99 $17.71 $16.97 $17.56 $17.56 193,090
2016-06-01 $16.78 $17.26 $16.11 $17.07 $17.07 166,669
2016-05-31 $16.53 $17.00 $16.53 $16.82 $16.82 139,707
2016-05-27 $16.24 $16.41 $15.95 $16.38 $16.38 148,603
2016-05-26 $16.28 $16.43 $16.14 $16.14 $16.14 99,305
2016-05-25 $16.30 $16.45 $16.13 $16.27 $16.27 147,515
2016-05-24 $16.08 $16.31 $15.88 $16.15 $16.15 166,108
2016-05-23 $15.89 $16.43 $15.80 $16.05 $16.05 150,868
2016-05-20 $15.21 $15.95 $14.99 $15.83 $15.83 195,285
2016-05-19 $15.29 $15.69 $14.93 $15.04 $15.04 191,466
2016-05-18 $15.09 $15.55 $15.09 $15.43 $15.43 276,124
2016-05-17 $15.44 $15.62 $15.10 $15.22 $15.22 240,153
2016-05-16 $14.50 $15.51 $14.47 $15.40 $15.40 354,062
2016-05-13 $14.23 $14.84 $14.11 $14.58 $14.58 212,401
2016-05-12 $14.75 $14.75 $13.94 $14.28 $14.28 238,145
2016-05-11 $15.04 $16.30 $14.73 $14.81 $14.81 350,061
2016-05-10 $15.14 $15.30 $14.72 $15.10 $15.10 251,882
2016-05-09 $14.76 $15.46 $14.44 $15.10 $15.10 225,691
2016-05-06 $15.07 $15.07 $14.50 $14.70 $14.70 243,100
2016-05-05 $15.92 $15.99 $14.96 $14.96 $14.96 245,976
2016-05-04 $16.07 $16.18 $15.43 $15.73 $15.73 226,465
2016-05-03 $16.82 $16.93 $16.13 $16.15 $16.15 264,406
2016-05-02 $16.90 $17.03 $16.30 $17.00 $17.00 211,319
2016-04-29 $16.57 $17.27 $16.29 $16.88 $16.88 412,099
2016-04-28 $18.96 $19.00 $14.58 $16.69 $16.69 1,013,928
2016-04-27 $17.55 $18.00 $17.25 $17.50 $17.50 446,772
2016-04-26 $18.49 $18.49 $17.55 $17.62 $17.62 271,932
2016-04-25 $18.85 $19.15 $18.26 $18.38 $18.38 136,303
2016-04-22 $18.11 $18.83 $17.70 $18.83 $18.83 288,733
2016-04-21 $17.24 $18.30 $17.21 $18.08 $18.08 180,633
2016-04-20 $18.16 $18.17 $16.75 $17.28 $17.28 275,276
2016-04-19 $18.79 $18.98 $17.52 $17.70 $17.70 292,050
2016-04-18 $18.00 $18.86 $17.76 $18.59 $18.59 333,702
2016-04-15 $18.09 $18.33 $17.81 $18.06 $18.06 241,388
2016-04-14 $17.81 $18.44 $17.26 $18.23 $18.23 204,561
2016-04-13 $16.75 $17.95 $16.57 $17.81 $17.81 299,255
2016-04-12 $16.69 $16.95 $16.16 $16.60 $16.60 160,420
2016-04-11 $17.17 $17.41 $16.62 $16.73 $16.73 156,698
2016-04-08 $17.71 $17.71 $16.76 $17.10 $17.10 256,802
2016-04-07 $17.35 $17.80 $17.13 $17.43 $17.43 273,963
2016-04-06 $16.39 $17.45 $16.22 $17.34 $17.34 357,626
2016-04-05 $16.25 $16.53 $15.82 $16.36 $16.36 242,565
2016-04-04 $15.71 $16.54 $15.34 $16.32 $16.32 245,484
2016-04-01 $14.52 $16.02 $14.43 $15.65 $15.65 354,591
2016-03-31 $14.06 $14.87 $13.73 $14.46 $14.46 273,066
2016-03-30 $14.55 $15.08 $14.02 $14.12 $14.12 365,682
2016-03-29 $14.17 $14.57 $13.81 $14.54 $14.54 304,896
2016-03-28 $14.23 $14.60 $13.72 $14.16 $14.16 504,204
2016-03-24 $13.46 $14.39 $13.31 $14.17 $14.17 255,305
2016-03-23 $14.13 $14.28 $13.30 $13.59 $13.59 280,404
2016-03-22 $13.82 $14.41 $13.71 $14.12 $14.12 280,658
2016-03-21 $12.63 $14.44 $12.57 $13.91 $13.91 526,217
2016-03-18 $12.51 $12.77 $12.07 $12.64 $12.64 487,271
2016-03-17 $12.88 $13.18 $12.09 $12.42 $12.42 517,048
2016-03-16 $13.28 $13.46 $12.93 $12.99 $12.99 179,297
2016-03-15 $14.75 $14.76 $13.26 $13.35 $13.35 298,352
2016-03-14 $14.19 $15.33 $14.19 $14.89 $14.89 245,812
2016-03-11 $13.74 $14.30 $13.66 $14.27 $14.27 227,745
2016-03-10 $13.95 $14.28 $13.30 $13.64 $13.64 238,873
2016-03-09 $14.00 $14.09 $13.51 $13.81 $13.81 315,313
2016-03-08 $15.25 $15.30 $13.90 $13.98 $13.98 406,212
2016-03-07 $13.52 $15.62 $13.28 $15.29 $15.29 358,542
2016-03-04 $14.19 $14.25 $13.38 $13.66 $13.66 436,503
2016-03-03 $13.99 $14.42 $13.73 $14.27 $14.27 352,291
2016-03-02 $13.18 $14.06 $12.30 $13.92 $13.92 236,076
2016-03-01 $12.99 $13.31 $12.28 $13.20 $13.20 276,408
2016-02-29 $13.12 $13.33 $12.50 $12.80 $12.80 357,452
2016-02-26 $13.00 $13.47 $12.75 $13.20 $13.20 350,871
2016-02-25 $12.90 $13.11 $12.02 $12.87 $12.87 388,130
2016-02-24 $14.44 $14.54 $12.65 $12.80 $12.80 1,017,039
2016-02-23 $14.61 $15.13 $14.50 $14.80 $14.80 366,125
2016-02-22 $15.05 $15.50 $14.69 $14.76 $14.76 162,952
2016-02-19 $14.70 $15.06 $14.32 $14.93 $14.93 150,233
2016-02-18 $15.37 $15.53 $14.66 $14.77 $14.77 216,597
2016-02-17 $14.72 $16.14 $14.61 $15.42 $15.42 314,881
2016-02-16 $14.46 $14.93 $13.85 $14.52 $14.52 436,842
2016-02-12 $13.81 $14.37 $13.47 $14.31 $14.31 237,505
2016-02-11 $13.22 $13.80 $13.15 $13.52 $13.52 204,043
2016-02-10 $13.77 $14.45 $13.34 $13.59 $13.59 355,646
2016-02-09 $14.05 $14.74 $13.47 $13.50 $13.50 329,425
2016-02-08 $15.00 $15.12 $13.76 $14.28 $14.28 330,387
2016-02-05 $16.25 $16.50 $15.04 $15.25 $15.25 392,243
2016-02-04 $16.40 $17.19 $16.03 $16.39 $16.39 330,434
2016-02-03 $17.10 $17.30 $16.18 $16.62 $16.62 480,037
2016-02-02 $16.95 $17.18 $16.55 $16.77 $16.77 324,669
2016-02-01 $17.08 $17.72 $16.69 $17.14 $17.14 427,876
2016-01-29 $16.96 $17.56 $16.50 $17.14 $17.14 765,051
2016-01-28 $18.79 $18.80 $16.94 $17.02 $17.02 508,137
2016-01-27 $20.51 $20.74 $18.52 $18.63 $18.63 482,283
2016-01-26 $21.58 $21.58 $20.02 $20.64 $20.64 304,018
2016-01-25 $21.65 $22.18 $20.73 $21.34 $21.34 286,943
2016-01-22 $21.41 $23.20 $20.44 $22.21 $22.21 336,058
2016-01-21 $21.35 $22.15 $20.25 $20.74 $20.74 279,447
2016-01-20 $21.88 $22.53 $19.90 $21.67 $21.67 376,600
2016-01-19 $25.77 $25.89 $21.15 $22.00 $22.00 619,324
2016-01-15 $24.75 $25.64 $23.89 $25.01 $25.01 493,502
2016-01-14 $23.85 $26.07 $23.00 $25.55 $25.55 452,187
2016-01-13 $24.70 $25.11 $23.35 $23.87 $23.87 320,211
2016-01-12 $24.36 $25.15 $23.11 $23.96 $23.96 241,103
2016-01-11 $24.33 $24.71 $22.50 $23.47 $23.47 464,829
2016-01-08 $24.33 $24.98 $23.16 $24.48 $24.48 489,888
2016-01-07 $22.40 $24.88 $22.33 $24.31 $24.31 1,505,146
2016-01-06 $25.43 $26.00 $23.40 $23.64 $23.64 427,645
2016-01-05 $27.08 $27.50 $25.61 $26.06 $26.06 325,651
2016-01-04 $27.70 $28.23 $27.09 $27.91 $27.91 279,566
2015-12-31 $28.57 $28.73 $27.80 $28.32 $28.32 246,689
2015-12-30 $28.94 $29.68 $28.55 $28.58 $28.58 236,769
2015-12-29 $29.39 $30.28 $28.62 $29.28 $29.28 459,374
2015-12-28 $29.67 $31.84 $28.78 $29.43 $29.43 1,263,422
2015-12-24 $29.96 $31.82 $28.50 $29.96 $29.96 3,282,785
2015-12-23 $22.76 $30.97 $22.50 $30.85 $30.85 7,821,510
2015-12-22 $16.56 $16.97 $15.91 $16.86 $16.86 111,168
2015-12-21 $14.88 $16.60 $14.82 $16.51 $16.51 230,065
2015-12-18 $14.71 $15.18 $14.71 $14.79 $14.79 661,035
2015-12-17 $15.11 $15.29 $14.75 $14.83 $14.83 172,290
2015-12-16 $15.04 $15.41 $14.70 $14.98 $14.98 142,148
2015-12-15 $15.22 $15.49 $14.60 $14.89 $14.89 241,326
2015-12-14 $14.89 $15.38 $14.77 $15.03 $15.03 94,412
2015-12-11 $15.30 $15.42 $14.63 $14.85 $14.85 100,630
2015-12-10 $15.78 $15.98 $15.50 $15.66 $15.66 146,121
2015-12-09 $15.94 $16.13 $15.69 $15.87 $15.87 72,285
2015-12-08 $15.68 $16.48 $15.68 $15.94 $15.94 171,011
2015-12-07 $16.23 $16.23 $15.60 $15.91 $15.91 65,902
2015-12-04 $16.37 $16.63 $15.67 $16.41 $16.41 65,665
2015-12-03 $16.50 $17.00 $16.10 $16.29 $16.29 97,173
2015-12-02 $16.41 $17.00 $16.41 $16.52 $16.52 63,268
2015-12-01 $16.00 $16.55 $15.87 $16.51 $16.51 65,303
2015-11-30 $16.32 $16.56 $15.60 $15.97 $15.97 98,059
2015-11-27 $15.86 $16.53 $15.69 $16.28 $16.28 20,704
2015-11-25 $15.57 $15.96 $15.55 $15.93 $15.93 33,532
2015-11-24 $15.75 $15.86 $15.45 $15.65 $15.65 40,096
2015-11-23 $16.18 $16.50 $15.77 $15.89 $15.89 61,392
2015-11-20 $15.84 $16.59 $15.59 $16.26 $16.26 69,785
2015-11-19 $15.72 $15.84 $15.56 $15.74 $15.74 97,365
2015-11-18 $15.34 $15.87 $14.93 $15.70 $15.70 110,320
2015-11-17 $15.00 $15.96 $15.00 $15.32 $15.32 103,723
2015-11-16 $15.63 $15.63 $14.88 $15.29 $15.29 127,859
2015-11-13 $15.14 $15.97 $15.00 $15.74 $15.74 71,680
2015-11-12 $15.83 $15.83 $15.11 $15.16 $15.16 62,829
2015-11-11 $15.67 $16.30 $15.33 $15.99 $15.99 72,436
2015-11-10 $15.68 $16.15 $15.38 $15.66 $15.66 70,875
2015-11-09 $16.37 $16.42 $15.61 $15.67 $15.67 142,536
2015-11-06 $16.54 $17.01 $15.89 $16.42 $16.42 85,168
2015-11-05 $17.09 $17.09 $15.88 $16.54 $16.54 102,483
2015-11-04 $16.59 $17.13 $16.42 $17.12 $17.12 112,138
2015-11-03 $16.14 $16.67 $15.39 $16.61 $16.61 140,877
2015-11-02 $14.87 $16.32 $14.79 $16.12 $16.12 136,699
2015-10-30 $14.75 $14.89 $14.29 $14.76 $14.76 112,157
2015-10-29 $15.10 $15.40 $14.70 $14.76 $14.76 80,028
2015-10-28 $14.25 $15.17 $14.25 $15.15 $15.15 72,352
2015-10-27 $14.17 $14.50 $13.98 $14.26 $14.26 140,431
2015-10-26 $14.12 $14.45 $13.97 $14.21 $14.21 78,594
2015-10-23 $13.56 $14.31 $13.51 $14.13 $14.13 82,451
2015-10-22 $13.56 $13.76 $12.73 $13.56 $13.56 334,697
2015-10-21 $14.53 $14.53 $13.11 $13.33 $13.33 246,548
2015-10-20 $14.76 $14.91 $14.30 $14.42 $14.42 149,626
2015-10-19 $14.84 $15.39 $14.38 $14.79 $14.79 163,745
2015-10-16 $15.38 $15.53 $14.67 $14.89 $14.89 130,246
2015-10-15 $14.86 $15.41 $14.25 $15.32 $15.32 129,925
2015-10-14 $15.13 $15.61 $14.84 $14.92 $14.92 108,730
2015-10-13 $15.10 $16.16 $15.03 $15.06 $15.06 145,338
2015-10-12 $15.71 $15.75 $15.23 $15.31 $15.31 125,101
2015-10-09 $15.52 $16.05 $15.34 $15.66 $15.66 109,347
2015-10-08 $15.48 $15.60 $15.05 $15.42 $15.42 55,480
2015-10-07 $15.10 $15.81 $14.65 $15.63 $15.63 105,658
2015-10-06 $15.82 $15.82 $14.30 $15.10 $15.10 145,009
2015-10-05 $16.75 $17.05 $15.61 $15.93 $15.93 192,612
2015-10-02 $16.59 $17.16 $16.04 $16.66 $16.66 124,659
2015-10-01 $16.83 $17.20 $16.22 $16.81 $16.81 132,370
2015-09-30 $16.52 $17.25 $16.38 $16.74 $16.74 125,948
2015-09-29 $17.17 $17.52 $16.08 $16.37 $16.37 110,460
2015-09-28 $17.55 $17.60 $16.59 $17.07 $17.07 173,798
2015-09-25 $19.04 $19.04 $17.41 $17.75 $17.75 181,898
2015-09-24 $19.07 $19.08 $18.51 $18.77 $18.77 107,473
2015-09-23 $19.16 $19.86 $18.77 $19.28 $19.28 152,188
2015-09-22 $19.98 $20.15 $18.67 $19.20 $19.20 232,710
2015-09-21 $21.23 $21.23 $19.69 $20.02 $20.02 93,155
2015-09-18 $20.69 $21.86 $20.69 $21.13 $21.13 312,179
2015-09-17 $19.50 $21.14 $19.21 $20.94 $20.94 90,277
2015-09-16 $19.95 $20.52 $19.32 $19.59 $19.59 87,804
2015-09-15 $19.76 $20.36 $19.31 $19.93 $19.93 123,738
2015-09-14 $19.89 $20.26 $19.50 $19.82 $19.82 30,137
2015-09-11 $19.43 $19.96 $19.13 $19.93 $19.93 54,234
2015-09-10 $18.73 $19.63 $18.73 $19.43 $19.43 159,738
2015-09-09 $19.98 $20.50 $18.81 $18.90 $18.90 59,047
2015-09-08 $19.13 $19.99 $19.09 $19.75 $19.75 89,737

Adamas Pharmaceuticals Inc (ADMS) News Headlines

Recent Adamas Pharmaceuticals Inc (ADMS) News
Similar Companies to Adamas Pharmaceuticals Inc (ADMS) in the Drug Manufacturers-Specialty & Generic Industry
Stock Name Stock Ticker Industry Sector Employees
Teva- Pharmaceutical Industries Ltd TEVA Drug Manufacturers-Specialty & Generic Healthcare 44,300
Dr. Reddy`s Laboratories Ltd RDY Drug Manufacturers-Specialty & Generic Healthcare 31,500
Takeda Pharmaceutical Company TAK Drug Manufacturers-Specialty & Generic Healthcare 30,000
PPD Inc PPD Drug Manufacturers-Specialty & Generic Healthcare 22,000
Perrigo Company plc PRGO Drug Manufacturers-Specialty & Generic Healthcare 21,000
Bausch Health Companies Inc BHC Drug Manufacturers-Specialty & Generic Healthcare 17,300
Catalent Inc CTLT Drug Manufacturers-Specialty & Generic Healthcare 16,000
Endo International plc ENDP Drug Manufacturers-Specialty & Generic Healthcare 11,000
Qilian International Holding Group ltd QLI Drug Manufacturers-Specialty & Generic Healthcare 10,000
Elanco Animal Health Inc ELAN Drug Manufacturers-Specialty & Generic Healthcare 10,000
Nuvestan
Resources

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.