Atara Biotherapeutics Inc (ATRA)

Exchange: NASDAQ

$18.07 ($-0.12) -0.66%

Data as of Nov. 30, 2021

Nov. 30, 2021
Atara Biotherapeutics Inc - Daily Information
Click for more stock information on Atara Biotherapeutics Inc.
Daily Information Data
Date Nov. 30, 2021
Open $18.13
Previous Close $18.07
High $18.20
Low $17.12
Adjusted Open $18.13
Previous Adjusted Close $18.07
Adjusted High $18.20
Adjusted Low $17.12

About Atara Biotherapeutics Inc (ATRA)

Atara Biotherapeutics, Inc. ( @Atarabio ) is a pioneer in T-cell immunotherapy leveraging its novel allogeneic EBV T-cell platform to develop transformative therapies for patients with serious diseases including solid tumors, hematologic cancers and autoimmune disease. With our lead program in Phase 3 clinical development, Atara is the most advanced allogeneic T-cell immunotherapy company and intends to rapidly deliver off-the-shelf treatments to patients with high unmet medical need. Our platform leverages the unique biology of EBV T cells and has the capability to treat a wide range of EBV-associated diseases, or other serious diseases through incorporation of engineered CARs (chimeric antigen receptors) or TCRs (T-cell receptors). Atara is applying this one platform to create a robust pipeline including: tab-cel ® in Phase 3 development for Epstein-Barr virus-driven post-transplant lymphoproliferative disease (EBV + PTLD) and other EBV-driven diseases; ATA188, a T-cell immunotherapy targeting EBV antigens as a potential treatment for multiple sclerosis; and multiple next-generation chimeric antigen receptor T-cell (CAR T) immunotherapies for both solid tumors and hematologic malignancies. Improving patients’ lives is our mission and we will never stop working to bring transformative therapies to those in need. Atara is headquartered in South San Francisco and our leading-edge research, development and manufacturing facility is based in Thousand Oaks, California.

Historical Stock Data for Atara Biotherapeutics Inc (ATRA)
Date Open High Low Close Adj.Close Volume
2021-11-23 $18.13 $18.20 $17.12 $18.07 $18.07 737,470
2021-11-22 $18.46 $18.85 $18.10 $18.19 $18.19 915,398
2021-11-19 $17.67 $18.50 $17.50 $18.30 $18.30 543,999
2021-11-18 $17.89 $18.09 $17.60 $17.83 $17.83 704,394
2021-11-17 $17.30 $17.92 $17.30 $17.80 $17.80 1,369,537
2021-11-16 $16.47 $17.45 $16.30 $17.37 $17.37 1,012,905
2021-11-15 $17.64 $18.00 $16.95 $17.07 $17.07 1,573,870
2021-11-12 $17.62 $17.77 $17.35 $17.62 $17.62 848,436
2021-11-11 $17.53 $17.80 $17.37 $17.54 $17.54 552,433
2021-11-10 $17.70 $18.11 $17.21 $17.30 $17.30 428,227
2021-11-09 $17.71 $18.04 $17.38 $17.93 $17.93 675,787
2021-11-08 $18.34 $18.45 $17.40 $17.64 $17.64 1,748,504
2021-11-05 $19.46 $19.46 $18.09 $18.17 $18.17 872,620
2021-11-04 $18.37 $20.04 $18.08 $19.89 $19.89 969,920
2021-11-03 $17.39 $18.84 $17.18 $18.75 $18.75 978,899
2021-11-02 $16.41 $17.39 $15.97 $17.36 $17.36 753,550
2021-11-01 $15.60 $16.58 $15.28 $16.51 $16.51 554,212
2021-10-29 $16.18 $16.18 $15.40 $15.48 $15.48 360,599
2021-10-28 $15.01 $15.65 $14.88 $15.64 $15.64 542,123
2021-10-27 $15.20 $15.28 $14.98 $14.98 $14.98 605,332
2021-10-26 $15.30 $15.36 $14.96 $15.20 $15.20 698,408
2021-10-25 $16.07 $16.07 $15.14 $15.18 $15.18 902,060
2021-10-22 $15.67 $16.06 $15.55 $16.03 $16.03 593,692
2021-10-21 $15.71 $15.97 $15.45 $15.81 $15.81 496,449
2021-10-20 $15.02 $15.83 $15.02 $15.71 $15.71 533,204
2021-10-19 $14.67 $15.17 $14.41 $15.13 $15.13 842,861
2021-10-18 $15.07 $15.28 $14.55 $14.70 $14.70 628,523
2021-10-15 $15.95 $15.97 $15.10 $15.12 $15.12 798,158
2021-10-14 $15.87 $15.98 $15.01 $15.76 $15.76 1,442,144
2021-10-13 $17.90 $17.97 $15.34 $15.66 $15.66 1,837,935
2021-10-12 $16.97 $18.01 $16.81 $17.98 $17.98 1,156,575
2021-10-11 $17.15 $17.22 $16.83 $16.93 $16.93 509,105
2021-10-08 $17.57 $17.57 $16.91 $17.05 $17.05 547,884
2021-10-07 $17.46 $17.77 $17.30 $17.62 $17.62 756,965
2021-10-06 $17.05 $17.68 $17.05 $17.41 $17.41 608,572
2021-10-05 $17.66 $17.84 $17.07 $17.48 $17.48 856,542
2021-10-04 $17.47 $17.93 $17.30 $17.45 $17.45 895,621
2021-10-01 $17.73 $18.00 $17.04 $17.50 $17.50 1,264,981
2021-09-30 $17.62 $18.35 $17.39 $17.90 $17.90 842,549
2021-09-29 $17.75 $17.89 $17.25 $17.55 $17.55 759,695
2021-09-28 $17.40 $18.16 $17.28 $17.39 $17.39 1,607,646
2021-09-27 $17.17 $17.70 $17.05 $17.47 $17.47 827,582
2021-09-24 $17.05 $17.24 $16.91 $17.00 $17.00 391,142
2021-09-23 $16.90 $17.39 $16.79 $17.30 $17.30 670,831
2021-09-22 $16.44 $17.07 $16.37 $16.79 $16.79 893,237
2021-09-21 $16.27 $16.68 $16.09 $16.38 $16.38 711,795
2021-09-20 $15.47 $16.40 $15.47 $16.24 $16.24 824,122
2021-09-17 $16.01 $16.25 $15.43 $16.08 $16.08 1,608,250
2021-09-16 $15.88 $16.08 $15.47 $15.87 $15.87 675,884
2021-09-15 $15.68 $16.16 $15.51 $15.90 $15.90 452,297
2021-09-14 $16.03 $16.05 $15.50 $15.66 $15.66 630,251
2021-09-13 $15.77 $16.30 $15.27 $16.07 $16.07 1,041,431
2021-09-10 $15.09 $15.81 $14.75 $15.68 $15.68 719,260
2021-09-09 $14.81 $15.33 $14.58 $15.07 $15.07 410,016
2021-09-08 $15.30 $15.30 $14.73 $14.90 $14.90 500,672
2021-09-07 $15.48 $15.76 $15.08 $15.31 $15.31 646,446
2021-09-03 $16.00 $16.13 $15.54 $15.56 $15.56 601,229
2021-09-02 $15.80 $16.26 $15.71 $16.12 $16.12 605,779
2021-09-01 $14.94 $15.84 $14.73 $15.69 $15.69 735,195
2021-08-31 $14.74 $15.14 $14.65 $14.98 $14.98 2,395,340
2021-08-30 $14.76 $15.18 $14.64 $14.73 $14.73 834,967
2021-08-27 $13.85 $14.79 $13.73 $14.70 $14.70 1,143,638
2021-08-26 $13.73 $14.13 $13.61 $13.87 $13.87 410,981
2021-08-25 $13.62 $14.08 $13.45 $13.83 $13.83 1,263,758
2021-08-24 $13.52 $13.57 $13.08 $13.56 $13.56 423,165
2021-08-23 $12.70 $14.10 $12.61 $13.55 $13.55 1,086,109
2021-08-20 $11.88 $12.89 $11.81 $12.63 $12.63 691,791
2021-08-19 $12.48 $12.67 $11.95 $11.99 $11.99 695,814
2021-08-18 $12.68 $12.91 $12.36 $12.51 $12.51 619,812
2021-08-17 $12.18 $12.74 $12.18 $12.69 $12.69 604,450
2021-08-16 $12.43 $12.63 $12.21 $12.41 $12.41 359,277
2021-08-13 $12.52 $12.63 $12.36 $12.45 $12.45 289,855
2021-08-12 $12.55 $12.70 $12.40 $12.56 $12.56 586,632
2021-08-11 $12.67 $12.71 $12.30 $12.55 $12.55 474,394
2021-08-10 $13.15 $13.66 $12.61 $12.74 $12.74 1,062,499
2021-08-09 $12.61 $12.80 $12.38 $12.49 $12.49 301,521
2021-08-06 $12.85 $12.93 $12.45 $12.64 $12.64 427,498
2021-08-05 $12.37 $12.92 $12.23 $12.87 $12.87 546,470
2021-08-04 $12.56 $12.84 $12.36 $12.40 $12.40 347,509
2021-08-03 $13.03 $13.03 $12.45 $12.59 $12.59 1,018,400
2021-08-02 $12.83 $13.12 $12.71 $12.92 $12.92 438,079
2021-07-30 $12.90 $13.05 $12.69 $12.75 $12.75 592,016
2021-07-29 $13.23 $13.31 $12.95 $13.05 $13.05 681,463
2021-07-28 $12.68 $13.26 $12.68 $13.19 $13.19 653,992
2021-07-27 $12.54 $12.81 $12.32 $12.59 $12.59 518,466
2021-07-26 $12.78 $12.94 $12.56 $12.65 $12.65 376,723
2021-07-23 $13.18 $13.18 $12.72 $12.77 $12.77 434,716
2021-07-22 $13.33 $13.41 $12.99 $13.04 $13.04 412,363
2021-07-21 $13.25 $13.59 $13.11 $13.42 $13.42 706,648
2021-07-20 $12.92 $13.20 $12.75 $13.16 $13.16 874,628
2021-07-19 $13.00 $13.22 $12.72 $12.96 $12.96 551,925
2021-07-16 $13.81 $13.87 $13.20 $13.26 $13.26 456,416
2021-07-15 $13.49 $13.76 $13.28 $13.68 $13.68 745,957
2021-07-14 $13.87 $13.93 $13.41 $13.54 $13.54 522,369
2021-07-13 $13.83 $13.93 $13.41 $13.77 $13.77 695,960
2021-07-12 $14.02 $14.17 $13.81 $13.98 $13.98 581,775
2021-07-09 $14.57 $14.59 $14.11 $14.15 $14.15 904,467
2021-07-08 $14.30 $14.78 $14.30 $14.51 $14.51 948,817
2021-07-07 $14.55 $14.74 $14.19 $14.59 $14.59 535,676
2021-07-06 $15.89 $15.95 $14.56 $14.56 $14.56 781,864
2021-07-02 $16.10 $16.10 $15.72 $15.92 $15.92 627,817
2021-07-01 $15.67 $16.06 $15.42 $16.05 $16.05 998,362
2021-06-30 $15.48 $15.80 $15.26 $15.55 $15.55 1,353,990
2021-06-29 $16.15 $16.18 $15.50 $15.54 $15.54 439,761
2021-06-28 $16.40 $16.85 $16.04 $16.04 $16.04 421,848
2021-06-25 $16.32 $16.51 $15.80 $16.35 $16.35 2,961,007
2021-06-24 $15.54 $16.61 $15.54 $16.58 $16.58 1,405,387
2021-06-23 $15.65 $15.93 $15.46 $15.50 $15.50 744,604
2021-06-22 $15.56 $15.66 $15.04 $15.61 $15.61 571,621
2021-06-21 $15.03 $15.75 $14.88 $15.65 $15.65 639,551
2021-06-18 $15.13 $15.30 $14.84 $15.01 $15.01 1,338,462
2021-06-17 $15.19 $15.45 $15.01 $15.36 $15.36 743,820
2021-06-16 $14.68 $15.44 $14.57 $15.36 $15.36 1,238,039
2021-06-15 $14.67 $14.94 $13.99 $14.00 $14.00 958,977
2021-06-14 $14.58 $14.92 $14.42 $14.66 $14.66 1,249,970
2021-06-11 $14.50 $14.58 $14.26 $14.40 $14.40 477,765
2021-06-10 $14.22 $14.50 $14.16 $14.38 $14.38 669,755
2021-06-09 $13.94 $14.45 $13.92 $14.26 $14.26 1,009,270
2021-06-08 $14.06 $14.29 $13.42 $13.80 $13.80 746,896
2021-06-07 $13.20 $14.22 $13.11 $14.06 $14.06 1,155,742
2021-06-04 $13.33 $13.56 $13.15 $13.18 $13.18 352,632
2021-06-03 $13.83 $14.00 $13.29 $13.33 $13.33 872,158
2021-06-02 $14.10 $14.23 $13.65 $13.83 $13.83 493,709
2021-06-01 $13.51 $14.04 $13.44 $13.97 $13.97 808,220
2021-05-28 $13.78 $14.12 $13.54 $13.56 $13.56 894,013
2021-05-27 $13.82 $13.83 $13.54 $13.68 $13.68 1,229,560
2021-05-26 $13.33 $13.70 $13.27 $13.62 $13.62 595,688
2021-05-25 $13.70 $13.94 $13.22 $13.23 $13.23 462,241
2021-05-24 $13.84 $14.05 $13.31 $13.59 $13.59 996,298
2021-05-21 $14.48 $14.62 $13.75 $13.77 $13.77 688,277
2021-05-20 $14.10 $14.55 $14.04 $14.35 $14.35 927,649
2021-05-19 $14.56 $14.79 $13.93 $14.04 $14.04 737,181
2021-05-18 $14.31 $15.04 $14.28 $14.53 $14.53 677,197
2021-05-17 $14.88 $15.00 $14.24 $14.37 $14.37 571,276
2021-05-14 $14.66 $15.36 $14.17 $14.99 $14.99 1,247,105
2021-05-13 $14.81 $15.50 $14.12 $14.72 $14.72 1,228,161
2021-05-12 $13.71 $14.47 $13.71 $13.83 $13.83 544,181
2021-05-11 $12.93 $14.37 $12.80 $13.91 $13.91 1,077,630
2021-05-10 $13.44 $13.57 $12.92 $13.24 $13.24 524,314
2021-05-07 $13.01 $13.62 $13.00 $13.59 $13.59 793,770
2021-05-06 $13.77 $13.77 $12.67 $12.89 $12.89 1,965,664
2021-05-05 $13.83 $14.17 $13.42 $13.50 $13.50 808,363
2021-05-04 $13.86 $14.01 $13.26 $13.65 $13.65 1,291,163
2021-05-03 $14.11 $14.36 $14.01 $14.05 $14.05 433,878
2021-04-30 $14.32 $14.57 $14.01 $14.06 $14.06 470,428
2021-04-29 $14.41 $14.91 $14.15 $14.53 $14.53 817,256
2021-04-28 $14.53 $14.66 $14.20 $14.34 $14.34 1,025,577
2021-04-27 $14.59 $14.95 $14.36 $14.65 $14.65 549,846
2021-04-26 $14.15 $14.63 $14.15 $14.49 $14.49 1,564,943
2021-04-23 $14.33 $14.62 $14.10 $14.14 $14.14 538,019
2021-04-22 $13.59 $14.50 $13.50 $14.31 $14.31 630,373
2021-04-21 $13.19 $13.72 $12.84 $13.64 $13.64 3,842,527
2021-04-20 $13.22 $13.53 $12.97 $13.29 $13.29 2,951,876
2021-04-19 $13.20 $13.49 $13.05 $13.30 $13.30 822,681
2021-04-16 $13.93 $13.93 $13.14 $13.28 $13.28 632,342
2021-04-15 $13.92 $14.19 $13.59 $13.94 $13.94 1,073,585
2021-04-14 $13.93 $14.36 $13.80 $13.85 $13.85 459,593
2021-04-13 $13.74 $13.91 $13.50 $13.90 $13.90 428,576
2021-04-12 $13.75 $14.00 $13.29 $13.70 $13.70 647,525
2021-04-09 $14.28 $14.28 $13.48 $13.77 $13.77 647,463
2021-04-08 $14.32 $14.55 $14.02 $14.19 $14.19 517,697
2021-04-07 $14.14 $14.57 $13.98 $14.20 $14.20 1,097,047
2021-04-06 $14.74 $14.74 $13.98 $14.15 $14.15 732,461
2021-04-05 $15.01 $15.21 $14.46 $14.66 $14.66 786,761
2021-04-01 $14.54 $15.13 $14.32 $14.91 $14.91 981,061
2021-03-31 $14.15 $14.63 $14.00 $14.36 $14.36 872,931
2021-03-30 $13.89 $14.45 $13.47 $14.22 $14.22 665,493
2021-03-29 $14.58 $14.79 $13.94 $14.00 $14.00 723,412
2021-03-26 $14.82 $14.93 $13.98 $14.80 $14.80 748,575
2021-03-25 $13.93 $14.85 $13.83 $14.77 $14.77 575,613
2021-03-24 $14.88 $15.38 $14.15 $14.18 $14.18 728,629
2021-03-23 $15.25 $15.30 $14.69 $14.80 $14.80 655,259
2021-03-22 $15.25 $15.71 $14.95 $15.41 $15.41 528,418
2021-03-19 $15.27 $15.47 $14.72 $15.04 $15.04 3,578,087
2021-03-18 $16.15 $16.41 $14.94 $15.10 $15.10 957,303
2021-03-17 $16.34 $16.52 $15.98 $16.39 $16.39 901,211
2021-03-16 $17.26 $17.39 $16.16 $16.50 $16.50 887,765
2021-03-15 $18.00 $18.00 $16.86 $17.30 $17.30 1,048,874
2021-03-12 $16.85 $17.30 $16.57 $16.90 $16.90 600,426
2021-03-11 $16.95 $17.11 $16.75 $17.00 $17.00 773,366
2021-03-10 $16.80 $17.20 $16.40 $16.70 $16.70 716,409
2021-03-09 $16.38 $16.90 $16.07 $16.54 $16.54 592,396
2021-03-08 $16.11 $16.57 $15.91 $16.18 $16.18 670,272
2021-03-05 $15.79 $16.25 $15.20 $16.07 $16.07 1,163,062
2021-03-04 $16.05 $16.38 $15.21 $15.89 $15.89 1,101,532
2021-03-03 $16.95 $17.19 $15.71 $15.95 $15.95 1,124,916
2021-03-02 $16.55 $18.10 $16.12 $16.94 $16.94 2,060,429
2021-03-01 $17.14 $17.50 $16.72 $17.11 $17.11 636,286
2021-02-26 $16.72 $17.15 $16.29 $16.78 $16.78 803,602
2021-02-25 $17.29 $17.62 $16.39 $16.61 $16.61 1,003,721
2021-02-24 $16.82 $17.48 $16.56 $17.35 $17.35 496,072
2021-02-23 $16.89 $17.32 $16.21 $16.80 $16.80 895,157
2021-02-22 $17.76 $18.19 $17.14 $17.22 $17.22 777,168
2021-02-19 $17.79 $18.71 $17.77 $17.88 $17.88 464,286
2021-02-18 $18.18 $18.27 $17.71 $17.79 $17.79 540,649
2021-02-17 $18.39 $18.64 $17.54 $18.31 $18.31 697,399
2021-02-16 $19.34 $19.34 $18.38 $18.64 $18.64 477,136
2021-02-12 $19.15 $19.40 $18.38 $18.59 $18.59 531,401
2021-02-11 $19.43 $19.80 $18.71 $19.22 $19.22 567,584
2021-02-10 $20.60 $20.91 $19.11 $19.36 $19.36 552,660
2021-02-09 $20.75 $21.24 $20.21 $20.37 $20.37 570,794
2021-02-08 $20.39 $21.85 $20.16 $20.72 $20.72 981,296
2021-02-05 $19.47 $20.52 $19.34 $20.32 $20.32 876,579
2021-02-04 $19.11 $19.55 $18.80 $19.37 $19.37 479,817
2021-02-03 $19.41 $19.82 $18.90 $19.08 $19.08 758,670
2021-02-02 $19.01 $19.90 $19.01 $19.52 $19.52 1,038,140
2021-02-01 $19.01 $19.20 $18.15 $18.87 $18.87 751,388
2021-01-29 $19.57 $19.98 $18.42 $18.46 $18.46 1,415,733
2021-01-28 $19.00 $19.63 $18.78 $19.00 $19.00 781,390
2021-01-27 $19.36 $20.66 $18.48 $18.78 $18.78 2,063,361
2021-01-26 $19.48 $20.30 $19.42 $19.56 $19.56 1,100,501
2021-01-25 $18.61 $19.36 $18.37 $19.32 $19.32 974,878
2021-01-22 $18.10 $18.72 $17.57 $18.44 $18.44 478,054
2021-01-21 $18.50 $18.63 $17.40 $18.33 $18.33 676,749
2021-01-20 $19.02 $19.26 $18.22 $18.27 $18.27 641,298
2021-01-19 $19.41 $19.79 $18.69 $19.02 $19.02 1,724,268
2021-01-15 $18.83 $19.19 $18.34 $18.61 $18.61 930,574
2021-01-14 $19.12 $19.53 $18.71 $18.85 $18.85 1,107,734
2021-01-13 $19.72 $19.90 $18.83 $18.97 $18.97 442,665
2021-01-12 $20.06 $20.39 $19.57 $19.82 $19.82 613,580
2021-01-11 $20.29 $20.83 $19.85 $19.90 $19.90 806,372
2021-01-08 $20.40 $20.89 $19.96 $20.41 $20.41 612,049
2021-01-07 $19.08 $20.29 $19.02 $20.09 $20.09 793,436
2021-01-06 $19.38 $19.67 $18.57 $18.86 $18.86 1,662,963
2021-01-05 $19.60 $20.02 $19.10 $19.26 $19.26 833,965
2021-01-04 $19.64 $20.62 $19.16 $19.64 $19.64 987,888
2020-12-31 $20.44 $20.49 $19.39 $19.63 $19.63 623,476
2020-12-30 $20.44 $20.98 $20.20 $20.52 $20.52 375,313
2020-12-29 $21.19 $21.32 $20.13 $20.41 $20.41 652,495
2020-12-28 $22.12 $22.30 $21.03 $21.16 $21.16 617,458
2020-12-24 $22.75 $23.09 $22.14 $22.18 $22.18 547,914
2020-12-23 $22.49 $22.80 $22.10 $22.46 $22.46 507,384
2020-12-22 $22.72 $23.03 $22.28 $22.54 $22.54 645,023
2020-12-21 $21.22 $22.81 $21.06 $22.50 $22.50 1,427,826
2020-12-18 $21.72 $22.72 $21.45 $21.65 $21.65 2,631,995
2020-12-17 $22.41 $22.44 $21.63 $21.99 $21.99 777,957
2020-12-16 $23.18 $23.49 $22.19 $22.40 $22.40 810,002
2020-12-15 $23.87 $23.87 $22.32 $23.12 $23.12 1,194,360
2020-12-14 $24.21 $24.94 $23.06 $23.48 $23.48 1,409,823
2020-12-11 $24.00 $24.40 $23.98 $24.12 $24.12 1,270,826
2020-12-10 $23.07 $24.14 $23.00 $24.02 $24.02 1,409,444
2020-12-09 $23.45 $23.75 $22.66 $23.09 $23.09 5,057,948
2020-12-08 $25.28 $26.10 $24.69 $25.82 $25.82 1,009,465
2020-12-07 $27.05 $28.20 $25.89 $26.23 $26.23 840,952
2020-12-04 $23.89 $24.82 $23.44 $24.59 $24.59 735,741
2020-12-03 $23.70 $24.20 $23.48 $23.81 $23.81 623,530
2020-12-02 $23.35 $23.89 $22.60 $23.70 $23.70 928,680
2020-12-01 $23.42 $24.05 $23.05 $23.40 $23.40 681,219
2020-11-30 $23.33 $23.52 $22.75 $23.19 $23.19 684,925
2020-11-27 $23.05 $23.69 $22.97 $23.27 $23.27 367,157
2020-11-25 $23.22 $23.29 $22.61 $22.99 $22.99 798,178
2020-11-24 $24.00 $24.00 $23.01 $23.18 $23.18 798,542
2020-11-23 $23.62 $24.00 $22.55 $23.56 $23.56 800,297
2020-11-20 $22.18 $23.50 $21.80 $22.98 $22.98 1,286,139
2020-11-19 $20.79 $22.55 $20.78 $22.25 $22.25 1,697,016
2020-11-18 $20.41 $21.19 $20.13 $20.84 $20.84 985,308
2020-11-17 $19.30 $20.50 $18.98 $20.40 $20.40 786,612
2020-11-16 $18.31 $19.55 $18.28 $19.53 $19.53 784,798
2020-11-13 $18.64 $19.29 $17.37 $18.05 $18.05 1,034,202
2020-11-12 $15.81 $18.38 $15.77 $18.12 $18.12 1,877,455
2020-11-11 $15.48 $16.39 $15.00 $15.74 $15.74 1,224,369
2020-11-10 $14.95 $15.78 $14.48 $15.58 $15.58 1,546,435
2020-11-09 $14.28 $14.88 $14.02 $14.40 $14.40 692,318
2020-11-06 $13.86 $14.10 $13.39 $13.45 $13.45 835,091
2020-11-05 $14.41 $14.48 $13.32 $13.88 $13.88 370,850
2020-11-04 $13.25 $14.36 $12.92 $14.30 $14.30 495,653
2020-11-03 $12.71 $13.30 $12.55 $13.14 $13.14 399,644
2020-11-02 $13.27 $13.27 $11.97 $12.67 $12.67 764,227
2020-10-30 $13.48 $13.73 $12.66 $12.91 $12.91 471,474
2020-10-29 $13.45 $13.67 $13.15 $13.50 $13.50 360,548
2020-10-28 $13.78 $13.90 $13.30 $13.50 $13.50 391,510
2020-10-27 $14.43 $14.51 $13.99 $14.13 $14.13 565,632
2020-10-26 $14.44 $14.67 $13.87 $14.34 $14.34 1,420,438
2020-10-23 $14.75 $14.80 $14.10 $14.61 $14.61 348,736
2020-10-22 $13.64 $14.84 $13.64 $14.65 $14.65 581,125
2020-10-21 $13.74 $14.24 $13.43 $13.70 $13.70 725,488
2020-10-20 $13.92 $13.98 $13.55 $13.72 $13.72 371,567
2020-10-19 $14.12 $14.37 $13.76 $13.77 $13.77 373,569
2020-10-16 $14.52 $14.91 $12.90 $14.01 $14.01 1,129,563
2020-10-15 $13.50 $14.67 $13.44 $14.58 $14.58 406,309
2020-10-14 $14.07 $14.65 $13.50 $13.87 $13.87 653,821
2020-10-13 $14.50 $14.79 $13.71 $14.12 $14.12 796,321
2020-10-12 $14.47 $14.75 $14.24 $14.60 $14.60 348,621
2020-10-09 $14.49 $14.70 $14.25 $14.47 $14.47 411,743
2020-10-08 $14.67 $14.85 $14.28 $14.45 $14.45 348,276
2020-10-07 $14.07 $14.76 $14.01 $14.50 $14.50 575,123
2020-10-06 $13.79 $14.48 $13.72 $13.96 $13.96 434,094
2020-10-05 $13.30 $13.84 $13.24 $13.68 $13.68 595,293
2020-10-02 $12.95 $13.37 $12.66 $13.07 $13.07 377,578
2020-10-01 $13.06 $13.69 $12.96 $13.23 $13.23 611,310
2020-09-30 $13.12 $13.38 $11.97 $12.96 $12.96 1,386,982
2020-09-29 $12.85 $13.26 $12.82 $13.08 $13.08 508,697
2020-09-28 $12.98 $13.18 $12.60 $12.94 $12.94 761,564
2020-09-25 $12.40 $13.27 $12.40 $12.97 $12.97 675,370
2020-09-24 $13.29 $13.30 $12.43 $12.55 $12.55 818,223
2020-09-23 $14.17 $14.33 $13.36 $13.42 $13.42 704,327
2020-09-22 $14.83 $15.54 $13.73 $14.12 $14.12 688,531
2020-09-21 $16.02 $16.05 $14.66 $14.83 $14.83 889,798
2020-09-18 $16.00 $16.08 $15.50 $15.87 $15.87 3,874,616
2020-09-17 $15.45 $15.96 $15.31 $15.80 $15.80 796,519
2020-09-16 $15.92 $16.20 $15.49 $15.69 $15.69 1,140,782
2020-09-15 $15.77 $16.00 $14.98 $15.64 $15.64 1,207,546
2020-09-14 $15.37 $15.89 $14.76 $15.03 $15.03 1,023,156
2020-09-11 $14.74 $16.32 $14.52 $14.96 $14.96 2,861,005
2020-09-10 $14.89 $15.43 $14.20 $14.24 $14.24 892,946
2020-09-09 $13.73 $14.92 $13.68 $14.83 $14.83 969,519
2020-09-08 $12.75 $13.92 $12.59 $13.46 $13.46 994,229
2020-09-04 $12.84 $13.09 $12.00 $12.91 $12.91 647,596
2020-09-03 $12.83 $13.29 $12.39 $12.79 $12.79 663,873
2020-09-02 $12.95 $13.32 $12.34 $12.97 $12.97 854,873
2020-09-01 $13.31 $13.50 $12.66 $12.95 $12.95 881,491
2020-08-31 $13.67 $14.15 $13.47 $13.48 $13.48 532,031
2020-08-28 $13.20 $13.59 $13.04 $13.57 $13.57 323,990
2020-08-27 $13.24 $13.39 $12.99 $13.25 $13.25 377,677
2020-08-26 $13.61 $13.74 $13.19 $13.24 $13.24 368,583
2020-08-25 $12.94 $13.85 $12.71 $13.64 $13.64 778,139
2020-08-24 $12.75 $12.98 $12.62 $12.96 $12.96 631,536
2020-08-21 $13.21 $13.25 $12.60 $12.67 $12.67 598,120
2020-08-20 $12.69 $13.66 $12.53 $13.24 $13.24 1,332,553
2020-08-19 $12.05 $12.93 $11.88 $12.82 $12.82 2,080,154
2020-08-18 $12.44 $12.51 $11.33 $11.92 $11.92 598,997
2020-08-17 $12.14 $12.75 $11.94 $12.47 $12.47 658,549
2020-08-14 $12.66 $12.71 $11.92 $12.17 $12.17 565,401
2020-08-13 $12.27 $12.94 $12.27 $12.80 $12.80 448,972
2020-08-12 $12.40 $12.48 $11.95 $12.30 $12.30 612,695
2020-08-11 $12.80 $12.90 $12.21 $12.31 $12.31 393,074
2020-08-10 $12.95 $13.09 $12.54 $12.75 $12.75 508,791
2020-08-07 $12.50 $13.04 $12.35 $12.73 $12.73 492,785
2020-08-06 $13.20 $13.50 $12.20 $12.55 $12.55 690,481
2020-08-05 $12.66 $13.07 $12.10 $12.71 $12.71 503,840
2020-08-04 $13.37 $13.45 $11.62 $12.32 $12.32 1,131,282
2020-08-03 $12.54 $13.56 $12.46 $13.51 $13.51 799,077
2020-07-31 $13.01 $13.11 $11.62 $12.39 $12.39 1,038,033
2020-07-30 $12.56 $13.29 $12.44 $13.03 $13.03 1,020,878
2020-07-29 $13.01 $13.20 $12.57 $12.74 $12.74 756,356
2020-07-28 $13.77 $13.91 $12.83 $12.91 $12.91 895,994
2020-07-27 $13.86 $14.13 $13.56 $13.90 $13.90 634,905
2020-07-24 $13.92 $13.99 $13.37 $13.81 $13.81 585,977
2020-07-23 $13.85 $14.39 $13.65 $13.97 $13.97 416,485
2020-07-22 $13.66 $14.03 $13.65 $13.85 $13.85 358,283
2020-07-21 $14.10 $14.18 $13.65 $13.80 $13.80 387,294
2020-07-20 $13.70 $13.99 $13.53 $13.91 $13.91 758,339
2020-07-17 $13.40 $14.13 $13.40 $13.67 $13.67 727,900
2020-07-16 $13.70 $13.99 $13.18 $13.40 $13.40 619,300
2020-07-15 $14.04 $14.10 $13.27 $13.80 $13.80 704,300
2020-07-14 $13.60 $13.81 $13.33 $13.64 $13.64 1,117,100
2020-07-13 $14.87 $14.99 $13.50 $13.53 $13.53 1,059,200
2020-07-10 $15.38 $15.66 $14.47 $14.69 $14.69 711,000
2020-07-09 $15.57 $15.58 $14.85 $15.31 $15.31 666,800
2020-07-08 $15.50 $15.58 $15.06 $15.50 $15.50 523,100
2020-07-07 $15.24 $15.62 $14.65 $15.35 $15.35 1,475,000
2020-07-06 $15.04 $16.00 $14.76 $15.46 $15.46 1,507,400
2020-07-02 $15.30 $15.35 $14.55 $14.68 $14.68 1,866,700
2020-07-01 $14.48 $15.37 $14.35 $15.03 $15.03 2,964,800
2020-06-30 $14.02 $14.67 $13.83 $14.57 $14.57 2,499,100
2020-06-29 $13.37 $14.16 $13.28 $13.84 $13.84 1,999,900
2020-06-26 $13.77 $13.77 $13.01 $13.52 $13.52 3,623,036
2020-06-25 $13.00 $14.10 $12.85 $14.02 $14.02 2,737,103
2020-06-24 $12.12 $13.17 $12.10 $12.92 $12.92 2,707,732
2020-06-23 $12.00 $12.54 $11.83 $12.25 $12.25 2,211,664
2020-06-22 $10.75 $12.24 $10.64 $11.84 $11.84 1,781,934
2020-06-19 $10.89 $11.21 $10.62 $10.62 $10.62 2,960,001
2020-06-18 $10.40 $10.93 $10.38 $10.80 $10.80 1,127,405
2020-06-17 $10.56 $11.35 $10.45 $10.54 $10.54 1,379,327
2020-06-16 $10.71 $10.85 $9.90 $10.54 $10.54 1,092,366
2020-06-15 $9.40 $10.45 $9.24 $10.45 $10.45 1,077,147
2020-06-12 $9.33 $9.40 $8.90 $9.38 $9.38 964,472
2020-06-11 $9.50 $9.86 $8.93 $8.94 $8.94 1,243,611
2020-06-10 $10.43 $10.54 $9.87 $9.91 $9.91 811,213
2020-06-09 $10.18 $10.88 $10.10 $10.40 $10.40 887,983
2020-06-08 $9.97 $10.43 $9.55 $10.22 $10.22 915,664
2020-06-05 $10.04 $10.63 $9.68 $9.74 $9.74 1,561,622
2020-06-04 $10.42 $10.54 $9.56 $9.67 $9.67 1,822,003
2020-06-03 $10.70 $10.76 $10.27 $10.57 $10.57 990,736
2020-06-02 $11.03 $11.13 $10.18 $10.52 $10.52 1,468,509
2020-06-01 $11.38 $11.58 $10.98 $11.02 $11.02 1,835,082
2020-05-29 $11.28 $11.62 $11.15 $11.50 $11.50 2,152,265
2020-05-28 $11.25 $11.72 $11.21 $11.24 $11.24 1,926,692
2020-05-27 $11.65 $11.66 $11.00 $11.13 $11.13 6,026,906
2020-05-26 $15.59 $15.77 $11.16 $11.32 $11.32 4,835,142
2020-05-22 $15.13 $19.36 $14.23 $14.81 $14.81 7,766,650
2020-05-21 $14.17 $15.06 $13.75 $14.93 $14.93 2,248,564
2020-05-20 $11.40 $14.96 $11.30 $14.27 $14.27 6,441,255
2020-05-19 $11.29 $11.54 $10.88 $11.07 $11.07 1,300,625
2020-05-18 $11.24 $11.64 $11.05 $11.10 $11.10 1,340,203
2020-05-15 $9.49 $10.77 $9.36 $10.77 $10.77 655,210
2020-05-14 $10.00 $10.17 $9.45 $9.58 $9.58 611,710
2020-05-13 $10.65 $11.38 $9.70 $10.36 $10.36 974,054
2020-05-12 $10.53 $11.88 $10.31 $10.70 $10.70 1,676,087
2020-05-11 $10.20 $10.43 $9.78 $10.25 $10.25 1,435,170
2020-05-08 $9.26 $10.50 $9.08 $10.14 $10.14 1,164,243
2020-05-07 $8.77 $9.26 $8.67 $9.15 $9.15 1,723,479
2020-05-06 $8.80 $8.86 $8.39 $8.50 $8.50 742,488
2020-05-05 $8.99 $8.99 $8.49 $8.72 $8.72 573,216
2020-05-04 $7.86 $8.81 $7.83 $8.80 $8.80 712,360
2020-05-01 $8.03 $8.06 $7.45 $7.92 $7.92 509,427
2020-04-30 $8.48 $8.65 $8.18 $8.29 $8.29 511,953
2020-04-29 $9.04 $9.04 $8.46 $8.53 $8.53 1,008,088
2020-04-28 $9.28 $9.53 $8.68 $8.71 $8.71 673,293
2020-04-27 $9.01 $9.23 $8.82 $8.97 $8.97 1,305,584
2020-04-24 $8.60 $9.00 $8.40 $8.86 $8.86 1,270,736
2020-04-23 $8.88 $9.80 $8.38 $8.56 $8.56 1,874,333
2020-04-22 $8.25 $8.35 $7.82 $8.19 $8.19 911,616
2020-04-21 $8.02 $8.34 $7.83 $8.00 $8.00 4,266,950
2020-04-20 $8.42 $8.95 $8.11 $8.20 $8.20 868,371
2020-04-17 $8.43 $8.69 $8.08 $8.66 $8.66 766,408
2020-04-16 $7.93 $8.27 $7.50 $8.22 $8.22 520,988
2020-04-15 $8.54 $8.74 $7.64 $7.92 $7.92 653,694
2020-04-14 $8.61 $8.94 $8.42 $8.89 $8.89 1,391,672
2020-04-13 $8.63 $8.87 $8.13 $8.42 $8.42 809,569
2020-04-09 $8.00 $8.82 $7.79 $8.55 $8.55 1,449,307
2020-04-08 $7.95 $8.00 $7.47 $7.76 $7.76 507,613
2020-04-07 $8.52 $8.52 $7.14 $7.70 $7.70 923,603
2020-04-06 $7.94 $8.18 $7.74 $8.13 $8.13 671,241
2020-04-03 $8.18 $8.28 $7.35 $7.53 $7.53 706,139
2020-04-02 $7.89 $8.27 $7.63 $8.18 $8.18 916,628
2020-04-01 $8.20 $8.49 $7.71 $7.78 $7.78 744,299
2020-03-31 $8.69 $8.94 $8.29 $8.51 $8.51 510,179
2020-03-30 $8.51 $9.00 $8.17 $8.67 $8.67 468,008
2020-03-27 $9.17 $9.45 $8.19 $8.44 $8.44 616,529
2020-03-26 $9.15 $9.81 $8.95 $9.64 $9.64 904,093
2020-03-25 $9.35 $9.87 $8.84 $9.03 $9.03 987,172
2020-03-24 $8.00 $9.38 $7.80 $9.35 $9.35 932,248
2020-03-23 $8.07 $8.29 $7.54 $7.89 $7.89 711,307
2020-03-20 $8.00 $8.27 $7.26 $8.10 $8.10 976,012
2020-03-19 $6.27 $8.01 $6.16 $7.98 $7.98 1,222,543
2020-03-18 $5.47 $6.34 $4.52 $6.27 $6.27 1,247,101
2020-03-17 $6.48 $6.53 $5.42 $5.69 $5.69 1,184,323
2020-03-16 $7.70 $7.99 $6.14 $6.14 $6.14 798,547
2020-03-13 $8.67 $8.73 $6.49 $8.32 $8.32 974,340
2020-03-12 $9.14 $9.67 $8.05 $8.15 $8.15 911,729
2020-03-11 $10.52 $10.76 $9.74 $9.96 $9.96 508,725
2020-03-10 $11.83 $11.83 $10.16 $10.77 $10.77 843,068
2020-03-09 $11.47 $12.24 $11.20 $11.30 $11.30 523,736
2020-03-06 $12.53 $13.10 $12.12 $12.45 $12.45 413,709
2020-03-05 $12.91 $13.52 $12.75 $12.94 $12.94 438,356
2020-03-04 $12.87 $13.37 $12.69 $13.17 $13.17 583,900
2020-03-03 $13.00 $13.44 $11.99 $12.45 $12.45 665,558
2020-03-02 $12.25 $13.08 $12.02 $13.08 $13.08 975,728
2020-02-28 $10.63 $12.28 $10.62 $12.15 $12.15 640,266
2020-02-27 $10.52 $11.94 $10.18 $11.48 $11.48 743,711
2020-02-26 $11.31 $11.61 $10.97 $11.17 $11.17 554,938
2020-02-25 $11.92 $12.14 $11.00 $11.12 $11.12 419,554
2020-02-24 $12.66 $12.71 $11.57 $11.84 $11.84 841,626
2020-02-21 $13.61 $13.81 $13.12 $13.19 $13.19 403,884
2020-02-20 $14.85 $15.05 $13.23 $13.52 $13.52 1,310,373
2020-02-19 $14.56 $14.86 $14.44 $14.76 $14.76 506,848
2020-02-18 $14.30 $14.57 $13.89 $14.56 $14.56 944,120
2020-02-14 $13.65 $14.39 $13.27 $14.26 $14.26 377,309
2020-02-13 $14.25 $14.38 $13.63 $13.65 $13.65 266,271
2020-02-12 $14.53 $14.65 $13.92 $14.24 $14.24 234,773
2020-02-11 $14.45 $14.85 $14.14 $14.35 $14.35 261,957
2020-02-10 $13.30 $14.38 $12.80 $14.37 $14.37 598,207
2020-02-07 $14.21 $14.44 $13.16 $13.18 $13.18 535,545
2020-02-06 $15.09 $15.09 $14.45 $14.47 $14.47 338,865
2020-02-05 $14.16 $15.53 $13.97 $14.96 $14.96 894,937
2020-02-04 $14.08 $14.44 $13.86 $13.97 $13.97 303,614
2020-02-03 $13.39 $13.80 $13.30 $13.79 $13.79 398,652
2020-01-31 $13.54 $13.65 $13.03 $13.23 $13.23 306,147
2020-01-30 $13.65 $13.91 $13.44 $13.61 $13.61 948,555
2020-01-29 $14.17 $14.36 $13.66 $13.79 $13.79 553,558
2020-01-28 $13.83 $14.42 $13.83 $14.00 $14.00 839,701
2020-01-27 $13.27 $13.82 $13.13 $13.65 $13.65 337,370
2020-01-24 $14.05 $14.23 $13.55 $13.62 $13.62 492,840
2020-01-23 $14.47 $14.59 $13.99 $14.04 $14.04 558,866
2020-01-22 $14.66 $14.84 $14.40 $14.64 $14.64 811,560
2020-01-21 $14.97 $15.52 $14.58 $14.64 $14.64 826,108
2020-01-17 $16.08 $16.15 $15.03 $15.03 $15.03 645,622
2020-01-16 $16.92 $17.11 $15.93 $15.99 $15.99 651,390
2020-01-15 $16.94 $17.23 $16.54 $16.73 $16.73 1,125,568
2020-01-14 $16.18 $17.12 $15.87 $16.80 $16.80 1,113,466
2020-01-13 $16.63 $16.63 $15.51 $16.19 $16.19 585,770
2020-01-10 $16.97 $17.24 $16.50 $16.52 $16.52 467,755
2020-01-09 $17.94 $17.94 $16.78 $16.97 $16.97 432,840
2020-01-08 $17.18 $17.93 $17.09 $17.78 $17.78 696,125
2020-01-07 $16.95 $17.37 $16.47 $17.23 $17.23 698,439
2020-01-06 $15.82 $17.00 $15.51 $16.86 $16.86 734,174
2020-01-03 $16.03 $16.68 $15.83 $16.05 $16.05 865,016
2020-01-02 $16.71 $16.78 $15.91 $16.41 $16.41 1,245,974
2019-12-31 $16.07 $16.53 $16.03 $16.47 $16.47 447,808
2019-12-30 $16.55 $16.60 $15.96 $16.09 $16.09 817,384
2019-12-27 $16.06 $16.64 $15.65 $16.51 $16.51 762,998
2019-12-26 $17.08 $17.15 $15.68 $16.00 $16.00 827,780
2019-12-24 $15.97 $16.85 $15.82 $16.79 $16.79 481,673
2019-12-23 $15.36 $15.95 $15.05 $15.94 $15.94 506,690
2019-12-20 $15.00 $15.36 $14.41 $15.20 $15.20 1,801,934
2019-12-19 $15.13 $15.72 $14.98 $15.00 $15.00 1,005,263
2019-12-18 $15.30 $15.50 $14.90 $15.20 $15.20 369,137
2019-12-17 $15.63 $15.83 $14.90 $15.37 $15.37 563,761
2019-12-16 $15.64 $16.15 $15.49 $15.61 $15.61 585,066
2019-12-13 $16.03 $16.22 $15.31 $15.45 $15.45 419,214
2019-12-12 $15.73 $16.40 $15.63 $15.99 $15.99 621,710
2019-12-11 $14.85 $15.86 $14.85 $15.70 $15.70 1,201,378
2019-12-10 $14.91 $15.18 $14.75 $14.88 $14.88 844,041
2019-12-09 $13.94 $15.04 $13.94 $14.67 $14.67 826,810
2019-12-06 $13.74 $14.09 $13.57 $13.99 $13.99 529,022
2019-12-05 $14.15 $14.39 $13.59 $13.68 $13.68 410,999
2019-12-04 $13.96 $14.48 $13.84 $14.15 $14.15 499,155
2019-12-03 $13.41 $13.88 $13.27 $13.83 $13.83 478,218
2019-12-02 $14.09 $14.24 $13.37 $13.57 $13.57 813,394
2019-11-29 $13.96 $14.27 $13.96 $14.21 $14.21 641,768
2019-11-27 $13.90 $14.14 $13.80 $14.02 $14.02 992,686
2019-11-26 $14.02 $14.11 $13.76 $13.87 $13.87 633,528
2019-11-25 $14.07 $14.38 $13.95 $14.01 $14.01 640,113
2019-11-22 $13.81 $13.91 $13.55 $13.84 $13.84 244,650
2019-11-21 $14.29 $14.29 $13.52 $13.74 $13.74 287,678
2019-11-20 $13.85 $14.46 $13.78 $14.22 $14.22 721,596
2019-11-19 $13.86 $14.56 $13.78 $14.26 $14.26 817,093
2019-11-18 $13.18 $13.85 $13.13 $13.76 $13.76 410,691
2019-11-15 $13.32 $13.64 $13.10 $13.20 $13.20 318,514
2019-11-14 $13.03 $13.34 $12.87 $13.21 $13.21 443,231
2019-11-13 $12.86 $13.40 $12.73 $13.11 $13.11 332,595
2019-11-12 $13.03 $13.35 $12.81 $13.00 $13.00 363,381
2019-11-11 $13.21 $13.65 $12.87 $13.05 $13.05 378,054
2019-11-08 $12.63 $13.45 $12.52 $13.40 $13.40 545,321
2019-11-07 $12.58 $14.04 $12.58 $13.52 $13.52 1,066,091
2019-11-06 $12.64 $12.64 $12.01 $12.16 $12.16 596,278
2019-11-05 $12.41 $12.87 $12.11 $12.64 $12.64 1,002,278
2019-11-04 $12.20 $12.56 $11.89 $12.40 $12.40 405,039
2019-11-01 $11.07 $12.19 $10.98 $12.12 $12.12 940,793
2019-10-31 $10.76 $11.10 $10.38 $10.92 $10.92 634,317
2019-10-30 $11.31 $11.45 $10.84 $10.89 $10.89 408,020
2019-10-29 $12.30 $12.40 $11.31 $11.35 $11.35 462,169
2019-10-28 $12.32 $12.80 $12.14 $12.30 $12.30 428,066
2019-10-25 $12.59 $12.67 $11.75 $12.29 $12.29 754,130
2019-10-24 $12.96 $13.05 $12.49 $12.68 $12.68 300,860
2019-10-23 $13.00 $13.05 $12.73 $12.84 $12.84 409,330
2019-10-22 $12.56 $13.21 $12.54 $13.00 $13.00 1,062,829
2019-10-21 $12.45 $12.61 $12.22 $12.41 $12.41 361,394
2019-10-18 $13.16 $13.29 $12.33 $12.35 $12.35 428,440
2019-10-17 $13.03 $13.57 $13.01 $13.26 $13.26 469,500
2019-10-16 $12.80 $13.48 $12.75 $12.95 $12.95 1,551,424
2019-10-15 $12.25 $12.78 $12.04 $12.76 $12.76 1,815,604
2019-10-14 $13.32 $13.32 $11.90 $12.17 $12.17 802,739
2019-10-11 $13.48 $13.64 $13.22 $13.35 $13.35 579,567
2019-10-10 $13.45 $13.77 $13.03 $13.25 $13.25 554,673
2019-10-09 $13.72 $13.80 $13.35 $13.42 $13.42 339,941
2019-10-08 $13.92 $14.11 $13.55 $13.60 $13.60 666,955
2019-10-07 $14.01 $14.25 $13.93 $14.04 $14.04 661,062
2019-10-04 $13.86 $14.13 $13.70 $14.08 $14.08 416,560
2019-10-03 $13.70 $14.17 $13.46 $13.86 $13.86 467,341
2019-10-02 $13.16 $13.81 $12.55 $13.74 $13.74 564,131
2019-10-01 $14.17 $14.31 $13.03 $13.24 $13.24 726,143
2019-09-30 $13.41 $14.23 $13.09 $14.12 $14.12 849,308
2019-09-27 $11.85 $13.55 $11.50 $13.46 $13.46 1,386,369
2019-09-26 $14.30 $14.32 $13.41 $13.58 $13.58 557,561
2019-09-25 $14.52 $15.04 $14.16 $14.29 $14.29 573,755
2019-09-24 $15.00 $15.32 $14.33 $14.73 $14.73 746,689
2019-09-23 $15.80 $15.88 $14.81 $15.00 $15.00 797,386
2019-09-20 $15.19 $15.94 $15.10 $15.81 $15.81 2,471,407
2019-09-19 $15.20 $15.59 $14.83 $15.23 $15.23 371,983
2019-09-18 $15.54 $15.93 $15.00 $15.24 $15.24 466,728
2019-09-17 $14.81 $15.98 $14.51 $15.64 $15.64 787,376
2019-09-16 $14.40 $15.11 $14.05 $14.99 $14.99 1,631,936
2019-09-13 $17.00 $17.51 $15.10 $15.16 $15.16 872,463
2019-09-12 $16.47 $16.47 $15.16 $15.58 $15.58 765,036
2019-09-11 $15.85 $16.28 $15.65 $16.24 $16.24 1,007,129
2019-09-10 $14.70 $15.63 $14.66 $15.62 $15.62 783,153
2019-09-09 $14.08 $14.78 $13.47 $14.74 $14.74 803,815
2019-09-06 $13.95 $14.35 $13.56 $14.00 $14.00 456,683
2019-09-05 $12.95 $14.12 $12.89 $13.94 $13.94 899,035
2019-09-04 $12.75 $13.18 $12.15 $12.59 $12.59 999,651
2019-09-03 $13.43 $13.57 $12.42 $12.62 $12.62 581,796
2019-08-30 $13.92 $14.06 $13.45 $13.50 $13.50 772,632
2019-08-29 $13.80 $13.96 $13.38 $13.81 $13.81 427,277
2019-08-28 $13.02 $13.74 $12.91 $13.66 $13.66 276,790
2019-08-27 $13.60 $13.98 $13.04 $13.13 $13.13 469,599
2019-08-26 $13.24 $13.50 $12.84 $13.46 $13.46 580,839
2019-08-23 $13.51 $13.69 $12.96 $13.06 $13.06 454,123
2019-08-22 $13.97 $14.05 $13.40 $13.54 $13.54 520,070
2019-08-21 $14.03 $14.29 $13.74 $13.93 $13.93 516,141
2019-08-20 $14.01 $14.30 $13.71 $13.97 $13.97 458,678
2019-08-19 $14.10 $14.36 $13.74 $14.01 $14.01 527,343
2019-08-16 $13.52 $14.24 $13.46 $14.06 $14.06 877,362
2019-08-15 $14.02 $14.30 $13.17 $13.35 $13.35 861,330
2019-08-14 $13.79 $14.21 $13.39 $14.05 $14.05 867,493
2019-08-13 $13.37 $14.18 $13.27 $14.11 $14.11 842,091
2019-08-12 $13.26 $13.86 $13.16 $13.49 $13.49 893,276
2019-08-09 $12.20 $13.46 $12.20 $13.31 $13.31 1,351,877
2019-08-08 $11.89 $12.83 $11.89 $12.54 $12.54 1,250,780
2019-08-07 $12.22 $12.45 $11.95 $12.03 $12.03 628,180
2019-08-06 $12.45 $12.58 $12.05 $12.46 $12.46 572,436
2019-08-05 $12.59 $12.83 $12.02 $12.23 $12.23 1,033,865
2019-08-02 $13.85 $14.06 $12.78 $12.87 $12.87 1,167,281
2019-08-01 $14.29 $14.45 $13.76 $13.85 $13.85 847,029
2019-07-31 $14.49 $15.00 $14.21 $14.27 $14.27 647,319
2019-07-30 $14.52 $14.69 $14.36 $14.58 $14.58 717,391
2019-07-29 $14.65 $14.78 $14.30 $14.72 $14.72 579,065
2019-07-26 $14.34 $14.74 $14.21 $14.70 $14.70 757,883
2019-07-25 $14.95 $15.02 $14.23 $14.26 $14.26 1,000,091
2019-07-24 $14.73 $15.12 $14.67 $15.06 $15.06 455,077
2019-07-23 $15.16 $15.19 $14.55 $14.79 $14.79 524,392
2019-07-22 $15.13 $15.57 $14.60 $15.11 $15.11 916,392
2019-07-19 $17.17 $17.20 $14.75 $15.13 $15.13 3,529,490
2019-07-18 $14.92 $15.35 $14.31 $15.28 $15.28 638,656
2019-07-17 $15.93 $16.08 $14.92 $15.01 $15.01 1,028,269
2019-07-16 $17.81 $18.37 $15.31 $15.93 $15.93 1,696,767
2019-07-15 $18.42 $18.42 $17.98 $18.09 $18.09 570,837
2019-07-12 $18.27 $18.59 $18.10 $18.31 $18.31 587,940
2019-07-11 $18.34 $18.55 $17.69 $18.32 $18.32 1,003,246
2019-07-10 $18.62 $19.24 $18.19 $18.29 $18.29 908,275
2019-07-09 $18.53 $18.98 $18.30 $18.61 $18.61 1,081,631
2019-07-08 $19.72 $19.90 $18.34 $18.69 $18.69 736,978
2019-07-05 $19.68 $19.95 $19.25 $19.74 $19.74 457,460
2019-07-03 $19.92 $19.92 $19.17 $19.76 $19.76 260,371
2019-07-02 $19.79 $20.56 $19.47 $19.94 $19.94 775,499
2019-07-01 $21.00 $21.45 $19.40 $19.60 $19.60 975,782
2019-06-28 $20.25 $20.51 $19.69 $20.11 $20.11 1,187,665
2019-06-27 $19.22 $20.31 $18.95 $20.25 $20.25 656,364
2019-06-26 $19.80 $20.10 $18.76 $19.05 $19.05 899,789
2019-06-25 $20.65 $20.78 $19.95 $20.00 $20.00 437,950
2019-06-24 $21.23 $21.50 $20.17 $20.43 $20.43 825,251
2019-06-21 $21.26 $21.67 $20.36 $21.43 $21.43 1,612,132
2019-06-20 $22.06 $22.42 $20.99 $21.39 $21.39 1,155,961
2019-06-19 $22.05 $22.39 $21.60 $21.82 $21.82 610,107
2019-06-18 $22.32 $22.46 $21.76 $21.96 $21.96 596,753
2019-06-17 $22.11 $22.59 $21.73 $22.07 $22.07 1,466,166
2019-06-14 $22.10 $22.18 $21.54 $21.85 $21.85 394,849
2019-06-13 $22.11 $22.24 $21.74 $22.05 $22.05 544,617
2019-06-12 $22.13 $22.13 $21.31 $21.90 $21.90 444,995
2019-06-11 $22.59 $22.61 $21.55 $22.23 $22.23 691,504
2019-06-10 $22.30 $22.67 $21.75 $22.34 $22.34 653,086
2019-06-07 $22.56 $22.93 $21.79 $22.08 $22.08 768,108
2019-06-06 $23.24 $23.43 $21.70 $22.60 $22.60 649,076
2019-06-05 $24.33 $24.75 $22.81 $23.17 $23.17 655,828
2019-06-04 $23.96 $24.50 $23.52 $24.19 $24.19 774,265
2019-06-03 $22.04 $23.87 $22.04 $23.32 $23.32 780,565
2019-05-31 $22.71 $22.82 $22.00 $22.21 $22.21 349,056
2019-05-30 $23.67 $23.93 $22.47 $22.78 $22.78 504,276
2019-05-29 $22.10 $23.40 $21.61 $23.30 $23.30 809,649
2019-05-28 $23.40 $23.76 $22.12 $22.33 $22.33 629,632
2019-05-24 $23.66 $24.32 $22.75 $23.21 $23.21 378,791
2019-05-23 $23.29 $23.65 $22.05 $23.49 $23.49 622,690
2019-05-22 $24.19 $24.47 $23.00 $23.16 $23.16 330,325
2019-05-21 $23.68 $24.40 $23.00 $24.37 $24.37 645,318
2019-05-20 $23.72 $24.14 $23.12 $23.47 $23.47 412,866
2019-05-17 $23.91 $24.73 $23.80 $23.99 $23.99 429,656
2019-05-16 $25.00 $25.38 $23.70 $24.17 $24.17 1,582,554
2019-05-15 $24.49 $24.96 $24.31 $24.85 $24.85 1,016,429
2019-05-14 $24.44 $25.22 $23.90 $24.99 $24.99 917,344
2019-05-13 $25.15 $25.50 $23.58 $24.20 $24.20 1,196,974
2019-05-10 $27.35 $27.35 $25.83 $26.00 $26.00 1,321,645
2019-05-09 $33.48 $33.48 $26.25 $27.22 $27.22 1,418,200
2019-05-08 $33.39 $34.87 $33.24 $34.28 $34.28 2,085,103
2019-05-07 $35.63 $35.81 $33.26 $33.46 $33.46 258,974
2019-05-06 $33.68 $36.55 $33.68 $36.26 $36.26 1,470,473
2019-05-03 $34.03 $34.75 $33.69 $34.63 $34.63 610,883
2019-05-02 $32.71 $33.88 $32.50 $33.79 $33.79 1,774,488
2019-05-01 $33.88 $34.09 $32.52 $32.66 $32.66 624,980
2019-04-30 $34.59 $34.92 $32.79 $33.60 $33.60 1,276,892
2019-04-29 $34.00 $35.05 $33.71 $34.70 $34.70 543,020
2019-04-26 $33.50 $33.94 $32.99 $33.83 $33.83 871,731
2019-04-25 $33.13 $34.05 $32.70 $33.41 $33.41 239,663
2019-04-24 $33.41 $33.62 $32.25 $33.23 $33.23 186,799
2019-04-23 $31.68 $33.88 $31.43 $33.49 $33.49 318,363
2019-04-22 $31.65 $32.03 $30.75 $31.69 $31.69 355,128
2019-04-18 $32.60 $33.05 $31.09 $31.86 $31.86 401,240
2019-04-17 $35.69 $35.69 $32.55 $32.58 $32.58 651,340
2019-04-16 $35.70 $35.99 $35.05 $35.67 $35.67 249,945
2019-04-15 $36.17 $36.55 $34.69 $35.32 $35.32 381,932
2019-04-12 $36.43 $36.62 $35.59 $36.05 $36.05 655,992
2019-04-11 $37.42 $37.42 $35.88 $36.15 $36.15 313,747
2019-04-10 $37.07 $37.59 $36.72 $37.17 $37.17 368,301
2019-04-09 $38.50 $38.50 $36.69 $36.85 $36.85 399,949
2019-04-08 $39.86 $40.25 $38.50 $38.55 $38.55 274,974
2019-04-05 $40.96 $41.93 $39.70 $39.92 $39.92 479,382
2019-04-04 $41.08 $41.62 $39.71 $40.72 $40.72 316,724
2019-04-03 $40.14 $41.20 $40.01 $41.04 $41.04 537,201
2019-04-02 $40.00 $40.59 $39.60 $39.98 $39.98 385,823
2019-04-01 $40.26 $41.38 $39.56 $39.85 $39.85 570,217
2019-03-29 $39.16 $41.81 $38.76 $39.75 $39.75 700,300
2019-03-28 $36.05 $38.68 $35.88 $38.64 $38.64 453,481
2019-03-27 $37.77 $38.00 $35.74 $35.78 $35.78 249,156
2019-03-26 $36.99 $37.84 $36.54 $37.83 $37.83 193,242
2019-03-25 $37.38 $37.89 $36.40 $36.50 $36.50 478,109
2019-03-22 $39.57 $40.05 $37.34 $37.44 $37.44 365,693
2019-03-21 $38.75 $40.24 $38.57 $39.98 $39.98 292,607
2019-03-20 $39.12 $39.79 $38.43 $38.86 $38.86 423,981
2019-03-19 $39.39 $39.99 $39.04 $39.29 $39.29 229,240
2019-03-18 $38.40 $39.97 $38.11 $39.18 $39.18 335,944
2019-03-15 $39.09 $39.46 $38.08 $38.34 $38.34 731,331
2019-03-14 $40.10 $41.14 $38.91 $38.98 $38.98 653,530
2019-03-13 $39.66 $40.73 $39.56 $40.65 $40.65 272,721
2019-03-12 $37.20 $39.76 $37.12 $39.60 $39.60 328,027
2019-03-11 $36.60 $37.09 $35.81 $37.06 $37.06 517,903
2019-03-08 $36.59 $36.91 $35.94 $36.52 $36.52 301,397
2019-03-07 $36.71 $37.47 $36.02 $36.79 $36.79 338,332
2019-03-06 $39.12 $39.16 $36.27 $36.62 $36.62 489,399
2019-03-05 $38.79 $40.13 $38.64 $39.04 $39.04 311,534
2019-03-04 $38.26 $38.98 $37.60 $38.92 $38.92 396,281
2019-03-01 $36.35 $38.20 $35.86 $38.20 $38.20 470,743
2019-02-28 $36.21 $36.80 $35.68 $35.81 $35.81 544,641
2019-02-27 $36.81 $36.95 $34.86 $36.20 $36.20 653,856
2019-02-26 $41.03 $41.97 $35.02 $37.26 $37.26 1,390,982
2019-02-25 $39.42 $41.87 $39.42 $41.74 $41.74 582,365
2019-02-22 $38.17 $38.88 $37.83 $38.58 $38.58 253,862
2019-02-21 $39.28 $39.28 $37.66 $38.17 $38.17 262,365
2019-02-20 $40.51 $40.51 $38.72 $39.38 $39.38 187,661
2019-02-19 $40.45 $41.35 $39.83 $40.27 $40.27 222,810
2019-02-15 $39.72 $40.69 $39.23 $40.45 $40.45 333,468
2019-02-14 $39.06 $39.58 $38.51 $39.43 $39.43 185,907
2019-02-13 $39.56 $39.82 $38.88 $39.23 $39.23 255,041
2019-02-12 $38.84 $39.98 $38.25 $39.27 $39.27 308,920
2019-02-11 $38.74 $39.16 $37.60 $38.68 $38.68 333,804
2019-02-08 $37.52 $39.08 $37.22 $38.49 $38.49 218,036
2019-02-07 $38.20 $38.75 $37.12 $37.80 $37.80 232,159
2019-02-06 $38.32 $38.99 $37.49 $38.47 $38.47 160,852
2019-02-05 $38.74 $39.73 $37.76 $38.35 $38.35 214,969
2019-02-04 $37.64 $38.98 $37.52 $38.68 $38.68 295,911
2019-02-01 $38.21 $39.00 $37.10 $37.59 $37.59 516,595
2019-01-31 $35.86 $38.00 $35.72 $38.00 $38.00 371,644
2019-01-30 $35.05 $36.36 $34.32 $36.17 $36.17 492,280
2019-01-29 $34.60 $34.94 $33.79 $34.58 $34.58 377,483
2019-01-28 $35.76 $35.76 $34.23 $34.45 $34.45 342,269
2019-01-25 $35.09 $36.09 $34.14 $35.93 $35.93 423,904
2019-01-24 $35.09 $36.38 $34.45 $34.79 $34.79 402,924
2019-01-23 $36.44 $37.27 $34.28 $35.02 $35.02 412,343
2019-01-22 $36.85 $36.96 $35.06 $35.44 $35.44 423,127
2019-01-18 $36.57 $37.37 $35.84 $37.25 $37.25 259,231
2019-01-17 $35.79 $37.23 $34.76 $36.48 $36.48 500,327
2019-01-16 $36.49 $37.73 $35.45 $36.01 $36.01 857,130
2019-01-15 $34.76 $36.47 $34.33 $36.33 $36.33 278,918
2019-01-14 $34.68 $35.15 $34.22 $34.66 $34.66 531,775
2019-01-11 $34.21 $35.40 $33.93 $35.01 $35.01 238,620
2019-01-10 $33.82 $34.92 $33.05 $34.57 $34.57 451,332
2019-01-09 $34.49 $35.64 $33.92 $34.05 $34.05 432,404
2019-01-08 $32.56 $34.51 $31.74 $34.42 $34.42 839,177
2019-01-07 $29.84 $32.88 $29.52 $32.50 $32.50 1,046,840
2019-01-04 $29.37 $31.30 $29.11 $29.96 $29.96 1,317,288
2019-01-03 $34.90 $34.90 $27.85 $28.40 $28.40 2,527,133
2019-01-02 $34.05 $35.27 $32.43 $35.26 $35.26 532,531
2018-12-31 $34.70 $35.31 $33.89 $34.74 $34.74 283,786
2018-12-28 $34.44 $35.82 $33.85 $34.33 $34.33 298,465
2018-12-27 $33.45 $34.48 $32.10 $34.47 $34.47 485,412
2018-12-26 $31.23 $34.26 $30.63 $34.25 $34.25 379,103
2018-12-24 $30.61 $31.37 $29.74 $30.91 $30.91 200,445
2018-12-21 $33.78 $33.82 $30.89 $30.90 $30.90 1,127,934
2018-12-20 $38.18 $38.18 $33.26 $33.52 $33.52 811,745
2018-12-19 $39.25 $40.90 $37.48 $38.25 $38.25 551,114
2018-12-18 $39.90 $40.48 $38.11 $39.26 $39.26 322,521
2018-12-17 $41.20 $41.20 $37.05 $39.54 $39.54 552,594
2018-12-14 $42.05 $43.36 $41.50 $41.72 $41.72 353,661
2018-12-13 $42.80 $43.38 $42.28 $42.61 $42.61 674,333
2018-12-12 $42.68 $43.58 $42.14 $42.45 $42.45 556,512
2018-12-11 $43.67 $43.93 $41.35 $42.36 $42.36 361,813
2018-12-10 $40.50 $43.23 $40.00 $42.97 $42.97 599,824
2018-12-07 $39.74 $41.38 $39.74 $40.20 $40.20 424,963
2018-12-06 $39.82 $40.68 $38.70 $39.67 $39.67 428,568
2018-12-04 $42.50 $43.94 $40.40 $40.45 $40.45 670,739
2018-12-03 $40.52 $42.76 $39.89 $42.46 $42.46 668,792
2018-11-30 $40.37 $41.64 $38.79 $39.95 $39.95 641,228
2018-11-29 $39.26 $42.83 $39.26 $40.57 $40.57 868,015
2018-11-28 $38.76 $39.83 $37.36 $39.74 $39.74 492,228
2018-11-27 $38.57 $39.36 $37.80 $38.10 $38.10 296,838
2018-11-26 $38.80 $39.36 $37.86 $38.75 $38.75 375,398
2018-11-23 $37.76 $39.65 $37.57 $38.17 $38.17 389,160
2018-11-21 $36.18 $38.59 $35.74 $38.36 $38.36 526,587
2018-11-20 $33.90 $36.48 $33.87 $35.54 $35.54 798,537
2018-11-19 $36.86 $37.12 $34.86 $35.43 $35.43 402,402
2018-11-16 $35.42 $37.64 $35.18 $37.28 $37.28 1,111,794
2018-11-15 $33.65 $36.20 $33.65 $35.85 $35.85 412,527
2018-11-14 $34.88 $35.38 $33.16 $33.84 $33.84 1,047,042
2018-11-13 $33.98 $35.88 $33.78 $34.76 $34.76 307,636
2018-11-12 $35.94 $36.38 $33.13 $33.78 $33.78 454,997
2018-11-09 $37.91 $38.11 $35.82 $36.23 $36.23 706,880
2018-11-08 $36.76 $39.13 $36.04 $37.83 $37.83 372,381
2018-11-07 $35.88 $38.31 $35.57 $36.84 $36.84 747,588
2018-11-06 $36.46 $37.88 $34.61 $36.77 $36.77 826,748
2018-11-05 $38.00 $38.52 $35.67 $37.54 $37.54 288,333
2018-11-02 $37.25 $39.47 $36.40 $38.00 $38.00 524,489
2018-11-01 $34.47 $37.86 $34.47 $37.18 $37.18 989,848
2018-10-31 $32.32 $34.23 $31.81 $34.17 $34.17 607,126
2018-10-30 $31.99 $32.57 $30.73 $31.61 $31.61 526,455
2018-10-29 $34.55 $34.56 $30.71 $32.09 $32.09 401,585
2018-10-26 $33.28 $35.27 $32.72 $33.94 $33.94 296,436
2018-10-25 $32.56 $35.00 $31.01 $34.06 $34.06 382,050
2018-10-24 $34.51 $35.24 $31.63 $32.18 $32.18 805,394
2018-10-23 $33.29 $35.54 $32.65 $34.59 $34.59 482,877
2018-10-22 $35.05 $35.30 $33.08 $34.12 $34.12 379,293
2018-10-19 $35.88 $36.85 $34.39 $34.97 $34.97 369,801
2018-10-18 $38.11 $38.13 $35.46 $35.77 $35.77 365,583
2018-10-17 $38.17 $38.34 $36.64 $38.15 $38.15 203,858
2018-10-16 $36.06 $38.48 $35.50 $38.35 $38.35 336,692
2018-10-15 $36.48 $36.49 $34.75 $35.57 $35.57 419,067
2018-10-12 $36.44 $37.49 $35.67 $36.42 $36.42 389,844
2018-10-11 $35.32 $36.40 $34.61 $35.54 $35.54 329,944
2018-10-10 $36.83 $36.83 $35.20 $35.53 $35.53 562,590
2018-10-09 $37.47 $38.19 $36.00 $36.92 $36.92 690,847
2018-10-08 $40.03 $40.50 $36.69 $37.64 $37.64 563,274
2018-10-05 $39.99 $41.24 $38.84 $40.52 $40.52 357,904
2018-10-04 $42.04 $42.04 $39.50 $40.02 $40.02 415,497
2018-10-03 $39.99 $42.73 $39.16 $42.16 $42.16 272,458
2018-10-02 $40.98 $41.23 $39.17 $39.77 $39.77 520,784
2018-10-01 $41.47 $42.43 $40.46 $40.67 $40.67 1,023,096
2018-09-28 $40.85 $41.90 $39.80 $41.35 $41.35 1,287,731
2018-09-27 $42.00 $43.00 $40.70 $40.80 $40.80 1,073,980
2018-09-26 $43.40 $43.95 $41.85 $42.10 $42.10 1,263,700
2018-09-25 $40.90 $43.80 $39.80 $43.50 $43.50 1,130,832
2018-09-24 $39.80 $40.70 $39.10 $40.70 $40.70 686,123
2018-09-21 $40.75 $41.90 $39.45 $39.85 $39.85 1,486,458
2018-09-20 $40.10 $41.50 $39.65 $40.80 $40.80 279,211
2018-09-19 $39.50 $40.70 $39.39 $40.00 $40.00 499,873
2018-09-18 $39.45 $40.25 $38.90 $39.70 $39.70 529,068
2018-09-17 $41.10 $41.87 $38.95 $39.10 $39.10 1,112,632
2018-09-14 $40.65 $42.40 $40.30 $41.10 $41.10 486,451
2018-09-13 $40.15 $41.35 $39.70 $40.75 $40.75 351,558
2018-09-12 $41.10 $42.05 $39.91 $40.25 $40.25 1,065,058
2018-09-11 $39.50 $41.15 $38.90 $41.05 $41.05 413,714
2018-09-10 $39.80 $40.20 $38.80 $39.75 $39.75 371,370
2018-09-07 $38.35 $40.65 $38.00 $39.75 $39.75 929,610
2018-09-06 $40.05 $40.55 $38.05 $38.40 $38.40 809,476
2018-09-05 $39.70 $40.20 $38.75 $40.05 $40.05 242,566
2018-09-04 $40.85 $41.00 $38.35 $39.85 $39.85 423,016
2018-08-31 $40.50 $41.85 $40.25 $40.95 $40.95 373,885
2018-08-30 $40.05 $41.23 $39.75 $40.45 $40.45 525,994
2018-08-29 $40.00 $40.50 $39.75 $40.00 $40.00 613,979
2018-08-28 $40.50 $41.20 $39.75 $39.90 $39.90 408,187
2018-08-27 $38.00 $40.90 $38.00 $40.30 $40.30 650,740
2018-08-24 $38.15 $38.45 $37.10 $37.60 $37.60 621,601
2018-08-23 $37.95 $38.75 $36.65 $38.10 $38.10 241,915
2018-08-22 $37.00 $38.30 $36.45 $37.98 $37.98 322,495
2018-08-21 $36.05 $37.15 $36.05 $36.95 $36.95 641,997
2018-08-20 $36.30 $36.55 $35.50 $36.15 $36.15 485,505
2018-08-17 $35.05 $36.35 $33.55 $35.90 $35.90 847,540
2018-08-16 $36.00 $36.05 $35.00 $35.05 $35.05 451,220
2018-08-15 $38.35 $38.35 $35.05 $35.90 $35.90 659,039
2018-08-14 $38.00 $39.25 $37.70 $38.50 $38.50 293,014
2018-08-13 $38.05 $38.60 $37.05 $37.80 $37.80 574,084
2018-08-10 $37.35 $38.78 $37.25 $38.10 $38.10 229,898
2018-08-09 $36.75 $38.55 $36.25 $37.45 $37.45 324,777
2018-08-08 $37.95 $38.32 $36.55 $36.90 $36.90 387,141
2018-08-07 $38.05 $38.35 $36.70 $37.80 $37.80 350,483
2018-08-06 $36.75 $38.00 $36.40 $37.75 $37.75 427,923
2018-08-03 $36.90 $37.05 $35.65 $36.70 $36.70 307,414
2018-08-02 $36.55 $37.00 $34.00 $36.75 $36.75 823,180
2018-08-01 $37.15 $41.05 $36.30 $37.30 $37.30 1,205,277
2018-07-31 $36.15 $37.60 $35.70 $37.55 $37.55 599,329
2018-07-30 $36.70 $36.75 $35.00 $35.85 $35.85 776,053
2018-07-27 $38.11 $39.00 $35.75 $36.80 $36.80 417,719
2018-07-26 $38.55 $39.55 $37.90 $38.95 $38.95 231,951
2018-07-25 $38.90 $39.85 $38.45 $38.70 $38.70 287,700
2018-07-24 $40.10 $40.60 $37.60 $38.75 $38.75 651,151
2018-07-23 $39.10 $40.50 $38.09 $40.15 $40.15 188,431
2018-07-20 $39.35 $39.83 $38.65 $39.20 $39.20 228,419
2018-07-19 $39.60 $40.00 $39.05 $39.30 $39.30 292,739
2018-07-18 $40.45 $40.65 $39.10 $39.85 $39.85 216,238
2018-07-17 $38.45 $40.90 $38.20 $40.50 $40.50 307,947
2018-07-16 $39.75 $39.85 $38.20 $38.50 $38.50 332,790
2018-07-13 $41.65 $42.05 $39.05 $39.95 $39.95 371,142
2018-07-12 $40.90 $42.00 $40.90 $41.70 $41.70 408,780
2018-07-11 $39.50 $40.90 $39.50 $40.65 $40.65 380,293
2018-07-10 $40.85 $41.35 $39.30 $40.25 $40.25 394,220
2018-07-09 $40.70 $41.35 $39.45 $40.60 $40.60 319,310
2018-07-06 $39.95 $41.25 $39.75 $40.65 $40.65 338,971
2018-07-05 $39.35 $40.15 $38.85 $39.60 $39.60 443,942
2018-07-03 $38.75 $39.65 $37.25 $39.15 $39.15 267,499
2018-07-02 $36.20 $38.60 $35.72 $38.25 $38.25 781,152
2018-06-29 $36.35 $37.17 $35.55 $36.75 $36.75 616,053
2018-06-28 $35.45 $37.38 $35.25 $36.15 $36.15 646,522
2018-06-27 $39.75 $39.95 $36.75 $36.75 $36.75 559,659
2018-06-26 $41.30 $41.95 $39.26 $39.85 $39.85 813,393
2018-06-25 $42.05 $42.88 $41.15 $41.20 $41.20 464,265
2018-06-22 $46.05 $46.15 $41.15 $42.25 $42.25 2,080,236
2018-06-21 $47.10 $47.10 $45.41 $46.05 $46.05 810,003
2018-06-20 $44.80 $47.22 $44.50 $46.90 $46.90 496,147
2018-06-19 $45.65 $45.85 $44.30 $44.50 $44.50 726,464
2018-06-18 $44.50 $45.85 $44.10 $45.20 $45.20 972,205
2018-06-15 $45.50 $46.20 $44.30 $45.05 $45.05 921,099
2018-06-14 $45.35 $45.80 $44.30 $45.65 $45.65 587,080
2018-06-13 $44.35 $45.60 $43.20 $45.10 $45.10 652,748
2018-06-12 $42.85 $44.50 $42.85 $43.95 $43.95 366,282
2018-06-11 $44.80 $44.80 $42.35 $42.85 $42.85 765,439
2018-06-08 $41.95 $45.05 $41.35 $45.00 $45.00 532,562
2018-06-07 $46.20 $46.45 $42.15 $42.30 $42.30 595,759
2018-06-06 $49.85 $49.85 $46.05 $46.15 $46.15 629,894
2018-06-05 $48.85 $50.90 $48.75 $49.05 $49.05 686,490
2018-06-04 $50.30 $50.78 $48.05 $48.95 $48.95 779,013
2018-06-01 $50.25 $51.40 $49.30 $49.95 $49.95 469,207
2018-05-31 $49.70 $50.90 $49.05 $49.80 $49.80 432,570
2018-05-30 $49.25 $50.80 $48.60 $49.45 $49.45 345,303
2018-05-29 $49.90 $50.45 $47.75 $48.75 $48.75 284,973
2018-05-25 $51.20 $52.75 $50.10 $50.20 $50.20 311,251
2018-05-24 $49.60 $51.35 $49.45 $51.05 $51.05 318,655
2018-05-23 $50.10 $50.95 $49.35 $49.70 $49.70 414,231
2018-05-22 $51.35 $52.30 $50.25 $50.40 $50.40 620,668
2018-05-21 $50.30 $54.45 $50.26 $51.45 $51.45 1,287,015
2018-05-18 $48.15 $50.85 $47.80 $50.05 $50.05 1,002,076
2018-05-17 $47.10 $48.05 $46.35 $47.90 $47.90 565,043
2018-05-16 $46.45 $47.40 $45.10 $47.30 $47.30 750,854
2018-05-15 $44.25 $46.30 $43.60 $45.90 $45.90 692,387
2018-05-14 $42.90 $44.60 $41.60 $44.30 $44.30 504,366
2018-05-11 $40.00 $42.85 $40.00 $42.75 $42.75 422,173
2018-05-10 $40.20 $41.55 $39.40 $39.70 $39.70 346,537
2018-05-09 $39.20 $40.00 $37.92 $39.60 $39.60 398,555
2018-05-08 $40.15 $40.82 $37.00 $39.53 $39.53 839,266
2018-05-07 $40.70 $42.90 $40.33 $42.05 $42.05 475,114
2018-05-04 $40.30 $41.15 $39.80 $40.45 $40.45 260,405
2018-05-03 $41.00 $41.25 $39.70 $40.35 $40.35 277,773
2018-05-02 $39.85 $41.90 $39.85 $41.20 $41.20 424,926
2018-05-01 $40.40 $41.45 $39.50 $40.05 $40.05 320,487
2018-04-30 $42.10 $42.75 $40.30 $40.35 $40.35 585,793
2018-04-27 $42.90 $44.55 $41.95 $42.00 $42.00 810,855
2018-04-26 $40.70 $42.83 $40.37 $42.50 $42.50 634,777
2018-04-25 $40.10 $40.75 $38.60 $40.70 $40.70 387,036
2018-04-24 $40.20 $40.95 $39.10 $39.80 $39.80 629,751
2018-04-23 $39.65 $40.35 $39.00 $40.15 $40.15 287,494
2018-04-20 $39.10 $40.10 $38.80 $39.50 $39.50 252,055
2018-04-19 $41.00 $41.85 $39.10 $39.40 $39.40 303,578
2018-04-18 $41.40 $42.85 $40.93 $41.35 $41.35 408,524
2018-04-17 $39.40 $42.30 $39.15 $41.20 $41.20 370,673
2018-04-16 $41.05 $41.60 $38.00 $39.30 $39.30 503,870
2018-04-13 $42.00 $42.00 $39.80 $40.60 $40.60 644,076
2018-04-12 $42.00 $44.20 $41.06 $42.20 $42.20 726,977
2018-04-11 $39.45 $41.60 $38.24 $41.35 $41.35 671,663
2018-04-10 $37.65 $40.35 $37.25 $39.95 $39.95 970,449
2018-04-09 $35.70 $37.30 $35.35 $36.00 $36.00 355,359
2018-04-06 $35.80 $36.65 $34.90 $35.15 $35.15 358,230
2018-04-05 $37.85 $38.00 $36.05 $36.45 $36.45 587,293
2018-04-04 $35.75 $37.65 $35.15 $37.35 $37.35 537,424
2018-04-03 $37.50 $38.00 $35.45 $36.25 $36.25 673,549
2018-04-02 $39.00 $39.85 $36.85 $36.90 $36.90 587,157
2018-03-29 $38.50 $40.40 $37.41 $39.00 $39.00 706,566
2018-03-28 $38.40 $38.50 $36.10 $38.05 $38.05 604,795
2018-03-27 $41.10 $41.10 $35.70 $38.50 $38.50 1,291,622
2018-03-26 $40.55 $41.50 $38.90 $41.15 $41.15 1,185,999
2018-03-23 $38.75 $40.78 $38.20 $39.65 $39.65 399,166
2018-03-22 $38.80 $39.85 $38.25 $38.45 $38.45 337,996
2018-03-21 $40.85 $41.10 $39.00 $39.70 $39.70 284,606
2018-03-20 $38.85 $41.20 $38.25 $40.80 $40.80 672,134
2018-03-19 $42.20 $43.10 $38.15 $38.68 $38.68 809,737
2018-03-16 $41.85 $43.50 $40.90 $41.90 $41.90 2,974,913
2018-03-15 $42.60 $43.55 $41.45 $41.90 $41.90 641,383
2018-03-14 $41.55 $42.20 $40.25 $42.00 $42.00 393,596
2018-03-13 $46.15 $46.90 $41.00 $41.25 $41.25 693,205
2018-03-12 $44.55 $47.20 $44.20 $46.05 $46.05 802,952
2018-03-09 $44.65 $45.05 $43.01 $44.15 $44.15 1,446,284
2018-03-08 $42.10 $44.00 $42.05 $44.00 $44.00 520,143
2018-03-07 $42.65 $44.05 $41.55 $42.25 $42.25 594,436
2018-03-06 $43.50 $44.45 $42.75 $43.45 $43.45 524,129
2018-03-05 $39.40 $44.80 $39.40 $42.95 $42.95 1,276,072
2018-03-02 $36.65 $39.95 $36.25 $39.40 $39.40 808,058
2018-03-01 $36.70 $37.65 $34.75 $37.20 $37.20 2,713,623
2018-02-28 $39.30 $41.55 $38.20 $38.53 $38.53 1,485,938
2018-02-27 $43.30 $45.40 $42.20 $42.55 $42.55 654,919
2018-02-26 $44.55 $45.00 $42.80 $43.10 $43.10 328,576
2018-02-23 $43.20 $44.05 $40.55 $44.00 $44.00 444,215
2018-02-22 $43.90 $46.10 $42.01 $42.90 $42.90 494,063
2018-02-21 $44.15 $45.30 $42.90 $43.65 $43.65 642,001
2018-02-20 $45.10 $46.15 $43.40 $44.80 $44.80 555,771
2018-02-16 $46.50 $49.25 $43.95 $45.40 $45.40 810,307
2018-02-15 $42.85 $48.90 $42.60 $47.05 $47.05 1,782,987
2018-02-14 $44.60 $49.90 $43.55 $48.35 $48.35 1,427,869
2018-02-13 $39.25 $45.20 $38.25 $45.05 $45.05 1,017,279
2018-02-12 $41.95 $44.00 $37.01 $39.48 $39.48 1,388,248
2018-02-09 $37.40 $41.85 $35.85 $41.70 $41.70 1,033,141
2018-02-08 $37.70 $38.00 $36.55 $36.70 $36.70 690,375
2018-02-07 $35.90 $37.65 $35.60 $37.30 $37.30 673,315
2018-02-06 $31.90 $35.90 $31.65 $35.80 $35.80 747,765
2018-02-05 $33.00 $35.50 $32.55 $32.88 $32.88 647,802
2018-02-02 $35.55 $35.60 $31.00 $33.05 $33.05 1,166,151
2018-02-01 $37.75 $37.80 $34.50 $35.95 $35.95 887,609
2018-01-31 $40.15 $40.20 $36.35 $37.80 $37.80 981,832
2018-01-30 $36.90 $40.75 $36.06 $40.25 $40.25 1,119,549
2018-01-29 $36.90 $39.65 $35.65 $37.25 $37.25 1,209,742
2018-01-26 $35.75 $37.45 $34.70 $37.25 $37.25 2,186,206
2018-01-25 $33.60 $34.80 $32.60 $34.55 $34.55 704,846
2018-01-24 $35.30 $36.10 $32.45 $33.25 $33.25 1,013,748
2018-01-23 $33.45 $36.95 $33.35 $35.45 $35.45 1,425,642
2018-01-22 $29.75 $34.75 $29.75 $33.35 $33.35 1,748,639
2018-01-19 $29.85 $29.90 $28.30 $29.50 $29.50 1,241,175
2018-01-18 $28.20 $28.45 $27.30 $27.50 $27.50 655,029
2018-01-17 $28.50 $29.50 $28.05 $28.25 $28.25 1,709,929
2018-01-16 $28.10 $30.90 $27.30 $27.55 $27.55 2,440,554
2018-01-12 $22.15 $30.40 $22.15 $28.25 $28.25 3,694,766
2018-01-11 $20.70 $22.20 $20.50 $22.15 $22.15 652,221
2018-01-10 $19.45 $20.75 $19.10 $20.70 $20.70 795,733
2018-01-09 $18.55 $19.70 $18.30 $19.35 $19.35 458,691
2018-01-08 $18.55 $18.68 $17.75 $18.55 $18.55 442,764
2018-01-05 $17.80 $18.60 $17.80 $18.50 $18.50 485,452
2018-01-04 $19.00 $19.10 $17.20 $18.00 $18.00 3,563,361
2018-01-03 $18.00 $19.53 $16.60 $19.25 $19.25 1,730,125
2018-01-02 $17.95 $18.45 $17.00 $18.10 $18.10 1,010,066
2017-12-29 $16.25 $21.80 $15.90 $18.10 $18.10 5,812,345
2017-12-28 $15.35 $15.50 $14.81 $15.25 $15.25 176,337
2017-12-27 $15.35 $15.70 $15.00 $15.25 $15.25 129,268
2017-12-26 $15.60 $15.73 $15.20 $15.30 $15.30 154,127
2017-12-22 $15.45 $15.90 $15.35 $15.60 $15.60 150,465
2017-12-21 $15.35 $15.65 $15.05 $15.45 $15.45 193,919
2017-12-20 $15.10 $15.48 $15.00 $15.35 $15.35 166,619
2017-12-19 $14.80 $15.50 $14.75 $15.00 $15.00 878,194
2017-12-18 $14.65 $14.80 $14.50 $14.70 $14.70 159,860
2017-12-15 $14.60 $14.80 $14.50 $14.55 $14.55 255,203
2017-12-14 $14.75 $14.85 $14.31 $14.55 $14.55 165,509
2017-12-13 $14.60 $15.05 $14.50 $14.70 $14.70 378,239
2017-12-12 $14.55 $14.78 $14.40 $14.60 $14.60 369,218
2017-12-11 $15.00 $15.00 $14.35 $14.50 $14.50 346,362
2017-12-08 $13.85 $14.80 $13.85 $14.80 $14.80 341,470
2017-12-07 $13.50 $14.00 $13.40 $13.70 $13.70 126,932
2017-12-06 $14.30 $14.40 $13.20 $13.60 $13.60 228,432
2017-12-05 $14.75 $14.95 $14.15 $14.15 $14.15 138,343
2017-12-04 $14.65 $14.95 $14.40 $14.60 $14.60 158,345
2017-12-01 $14.50 $14.80 $14.10 $14.60 $14.60 247,557
2017-11-30 $14.25 $14.70 $14.10 $14.45 $14.45 178,184
2017-11-29 $14.15 $14.75 $13.80 $14.10 $14.10 97,327
2017-11-28 $14.15 $14.40 $13.81 $14.25 $14.25 110,246
2017-11-27 $14.40 $14.70 $14.15 $14.20 $14.20 84,476
2017-11-24 $14.55 $14.75 $14.20 $14.50 $14.50 52,119
2017-11-22 $14.45 $14.60 $14.15 $14.35 $14.35 107,672
2017-11-21 $14.75 $15.05 $14.45 $14.50 $14.50 109,654
2017-11-20 $14.65 $14.80 $14.15 $14.65 $14.65 97,824
2017-11-17 $14.55 $15.05 $14.10 $14.60 $14.60 165,671
2017-11-16 $14.20 $14.55 $14.00 $14.50 $14.50 124,291
2017-11-15 $13.55 $14.15 $13.25 $14.00 $14.00 148,883
2017-11-14 $13.55 $13.80 $13.15 $13.65 $13.65 118,056
2017-11-13 $13.30 $14.20 $13.00 $13.55 $13.55 155,379
2017-11-10 $13.10 $13.75 $12.65 $13.45 $13.45 326,853
2017-11-09 $14.20 $14.50 $13.20 $13.20 $13.20 317,752
2017-11-08 $15.05 $15.20 $14.25 $14.35 $14.35 136,902
2017-11-07 $16.15 $16.20 $15.10 $15.10 $15.10 145,346
2017-11-06 $15.65 $16.40 $15.60 $16.15 $16.15 194,389
2017-11-03 $14.40 $15.60 $14.25 $15.55 $15.55 155,460
2017-11-02 $14.05 $14.45 $13.57 $14.25 $14.25 126,103
2017-11-01 $14.40 $14.78 $13.80 $14.10 $14.10 314,690
2017-10-31 $14.25 $14.63 $14.00 $14.20 $14.20 147,230
2017-10-30 $13.45 $14.85 $13.45 $14.15 $14.15 188,985
2017-10-27 $13.55 $13.90 $13.40 $13.60 $13.60 102,106
2017-10-26 $14.15 $14.30 $13.30 $13.55 $13.55 277,884
2017-10-25 $14.95 $15.01 $14.15 $14.20 $14.20 168,330
2017-10-24 $14.60 $15.15 $14.40 $15.00 $15.00 111,847
2017-10-23 $14.55 $15.24 $14.43 $14.60 $14.60 181,672
2017-10-20 $14.40 $14.65 $14.20 $14.60 $14.60 87,185
2017-10-19 $14.10 $14.62 $13.95 $14.35 $14.35 125,254
2017-10-18 $14.75 $14.75 $14.15 $14.30 $14.30 95,367
2017-10-17 $14.55 $14.85 $14.45 $14.55 $14.55 92,090
2017-10-16 $14.35 $15.15 $14.35 $14.55 $14.55 105,818
2017-10-13 $14.90 $14.90 $14.30 $14.50 $14.50 177,794
2017-10-12 $15.05 $15.20 $14.55 $14.80 $14.80 251,935
2017-10-11 $15.30 $15.50 $15.05 $15.15 $15.15 101,460
2017-10-10 $15.50 $15.55 $14.95 $15.20 $15.20 156,242
2017-10-09 $16.10 $16.18 $15.30 $15.40 $15.40 148,613
2017-10-06 $16.75 $16.90 $15.90 $16.20 $16.20 198,994
2017-10-05 $17.10 $17.45 $16.60 $16.95 $16.95 110,657
2017-10-04 $16.60 $17.30 $16.45 $16.95 $16.95 106,207
2017-10-03 $17.45 $17.45 $16.60 $16.65 $16.65 137,853
2017-10-02 $16.70 $17.30 $16.30 $17.30 $17.30 297,125
2017-09-29 $16.40 $16.60 $16.00 $16.55 $16.55 207,711
2017-09-28 $17.00 $17.20 $16.10 $16.20 $16.20 216,581
2017-09-27 $16.90 $17.40 $16.45 $17.05 $17.05 168,760
2017-09-26 $16.00 $16.85 $15.85 $16.75 $16.75 175,122
2017-09-25 $15.55 $16.15 $15.55 $15.95 $15.95 169,021
2017-09-22 $15.60 $15.83 $15.20 $15.65 $15.65 192,906
2017-09-21 $15.60 $16.10 $15.45 $15.55 $15.55 149,285
2017-09-20 $15.75 $15.80 $15.25 $15.60 $15.60 171,337
2017-09-19 $15.60 $15.70 $15.35 $15.65 $15.65 81,791
2017-09-18 $15.65 $16.15 $15.40 $15.50 $15.50 197,930
2017-09-15 $15.30 $15.75 $14.75 $15.65 $15.65 284,612
2017-09-14 $15.40 $15.81 $15.25 $15.45 $15.45 150,029
2017-09-13 $15.00 $15.61 $14.85 $15.40 $15.40 198,265
2017-09-12 $14.75 $15.30 $14.55 $15.15 $15.15 159,686
2017-09-11 $15.00 $15.40 $14.30 $14.60 $14.60 141,287
2017-09-08 $15.00 $15.25 $14.73 $14.80 $14.80 69,641
2017-09-07 $15.05 $15.31 $14.55 $15.05 $15.05 176,670
2017-09-06 $15.15 $15.45 $14.80 $15.10 $15.10 124,563
2017-09-05 $15.25 $15.40 $14.73 $15.05 $15.05 123,949
2017-09-01 $15.80 $15.80 $14.75 $15.25 $15.25 228,977
2017-08-31 $14.80 $15.95 $14.70 $15.75 $15.75 313,223
2017-08-30 $15.00 $15.15 $14.55 $14.70 $14.70 124,109
2017-08-29 $14.40 $15.21 $14.24 $15.00 $15.00 259,581
2017-08-28 $14.00 $14.95 $13.85 $14.50 $14.50 261,205
2017-08-25 $14.00 $14.30 $13.70 $13.85 $13.85 97,731
2017-08-24 $13.55 $14.15 $13.45 $13.80 $13.80 190,237
2017-08-23 $13.40 $13.90 $13.25 $13.50 $13.50 124,601
2017-08-22 $13.25 $13.90 $13.20 $13.65 $13.65 162,569
2017-08-21 $13.30 $13.85 $13.00 $13.25 $13.25 152,724
2017-08-18 $13.50 $13.70 $13.15 $13.35 $13.35 174,726
2017-08-17 $14.30 $14.57 $13.60 $13.65 $13.65 230,869
2017-08-16 $14.30 $14.90 $14.05 $14.35 $14.35 195,361
2017-08-15 $14.75 $15.05 $14.15 $14.25 $14.25 135,872
2017-08-14 $14.85 $15.00 $14.60 $14.95 $14.95 165,427
2017-08-11 $14.60 $14.80 $14.30 $14.75 $14.75 146,964
2017-08-10 $14.40 $15.30 $14.31 $14.50 $14.50 274,261
2017-08-09 $14.55 $14.90 $14.35 $14.50 $14.50 422,048
2017-08-08 $15.60 $15.60 $14.63 $14.80 $14.80 382,890
2017-08-07 $15.30 $15.65 $15.25 $15.55 $15.55 112,430
2017-08-04 $14.90 $15.35 $14.80 $15.30 $15.30 165,039
2017-08-03 $14.75 $15.17 $14.68 $14.90 $14.90 142,882
2017-08-02 $14.75 $15.00 $14.55 $14.75 $14.75 188,364
2017-08-01 $15.35 $15.35 $14.40 $14.75 $14.75 206,679
2017-07-31 $14.95 $15.45 $14.72 $15.25 $15.25 120,456
2017-07-28 $15.10 $15.25 $14.65 $15.00 $15.00 210,166
2017-07-27 $15.55 $15.98 $15.05 $15.20 $15.20 170,257
2017-07-26 $15.90 $15.90 $15.40 $15.45 $15.45 201,696
2017-07-25 $16.95 $17.00 $15.65 $15.85 $15.85 243,510
2017-07-24 $16.00 $17.55 $15.85 $16.80 $16.80 500,383
2017-07-21 $15.95 $16.15 $15.15 $16.00 $16.00 145,409
2017-07-20 $15.95 $16.30 $15.80 $15.90 $15.90 384,230
2017-07-19 $16.00 $16.30 $15.68 $15.95 $15.95 147,619
2017-07-18 $15.70 $16.05 $15.45 $15.85 $15.85 294,441
2017-07-17 $15.05 $16.10 $14.80 $15.75 $15.75 310,775
2017-07-14 $14.90 $15.40 $14.85 $15.05 $15.05 245,787
2017-07-13 $14.65 $14.95 $14.30 $14.90 $14.90 120,161
2017-07-12 $14.40 $14.75 $14.25 $14.55 $14.55 110,807
2017-07-11 $14.65 $14.65 $14.08 $14.20 $14.20 118,350
2017-07-10 $14.90 $14.90 $14.25 $14.55 $14.55 111,997
2017-07-07 $14.90 $15.00 $14.05 $14.90 $14.90 121,925
2017-07-06 $15.10 $15.20 $14.65 $14.75 $14.75 245,148
2017-07-05 $14.40 $15.50 $14.15 $15.25 $15.25 262,834
2017-07-03 $14.05 $14.40 $13.75 $14.40 $14.40 110,533
2017-06-30 $14.60 $14.65 $13.90 $14.00 $14.00 372,638
2017-06-29 $14.40 $14.70 $14.20 $14.60 $14.60 255,830
2017-06-28 $14.00 $14.75 $13.75 $14.40 $14.40 322,411
2017-06-27 $14.95 $15.15 $13.90 $14.00 $14.00 229,019
2017-06-26 $14.60 $14.95 $14.15 $14.95 $14.95 292,309
2017-06-23 $14.65 $14.75 $13.85 $14.50 $14.50 716,230
2017-06-22 $14.65 $15.45 $14.40 $14.75 $14.75 311,845
2017-06-21 $13.60 $14.40 $13.55 $14.35 $14.35 200,960
2017-06-20 $13.45 $13.85 $13.30 $13.50 $13.50 242,367
2017-06-19 $12.80 $13.95 $12.75 $13.45 $13.45 308,051
2017-06-16 $12.20 $13.40 $12.15 $12.75 $12.75 863,129
2017-06-15 $12.65 $12.90 $11.80 $12.30 $12.30 320,442
2017-06-14 $13.45 $13.80 $12.75 $12.80 $12.80 227,522
2017-06-13 $13.15 $13.65 $12.95 $13.45 $13.45 272,051
2017-06-12 $12.80 $13.55 $12.80 $13.10 $13.10 227,538
2017-06-09 $13.15 $13.50 $12.80 $12.85 $12.85 224,869
2017-06-08 $13.45 $13.75 $13.10 $13.20 $13.20 215,963
2017-06-07 $13.15 $13.55 $13.10 $13.45 $13.45 185,875
2017-06-06 $13.05 $13.45 $12.80 $13.15 $13.15 172,508
2017-06-05 $14.25 $14.25 $13.05 $13.10 $13.10 282,404
2017-06-02 $14.15 $14.75 $13.90 $14.15 $14.15 396,850
2017-06-01 $13.50 $14.10 $13.25 $13.90 $13.90 369,779
2017-05-31 $13.30 $13.60 $12.70 $13.25 $13.25 248,630
2017-05-30 $14.15 $14.45 $13.08 $13.25 $13.25 229,801
2017-05-26 $14.35 $14.35 $14.00 $14.25 $14.25 168,327
2017-05-25 $13.70 $14.60 $13.70 $14.40 $14.40 146,142
2017-05-24 $15.35 $15.45 $14.34 $14.50 $14.50 149,425
2017-05-23 $15.20 $15.50 $14.80 $15.35 $15.35 208,899
2017-05-22 $15.15 $15.40 $14.70 $15.20 $15.20 210,525
2017-05-19 $15.10 $15.60 $14.90 $15.15 $15.15 164,841
2017-05-18 $14.90 $15.20 $14.65 $15.10 $15.10 238,649
2017-05-17 $14.95 $15.85 $14.60 $14.80 $14.80 297,152
2017-05-16 $15.25 $15.30 $14.95 $15.25 $15.25 180,565
2017-05-15 $15.15 $15.60 $14.65 $15.35 $15.35 192,896
2017-05-12 $15.20 $15.80 $14.70 $15.25 $15.25 236,261
2017-05-11 $14.25 $15.40 $13.75 $15.25 $15.25 306,992
2017-05-10 $14.65 $14.73 $14.10 $14.30 $14.30 327,016
2017-05-09 $14.30 $14.70 $14.00 $14.65 $14.65 288,484
2017-05-08 $14.75 $14.80 $14.10 $14.25 $14.25 495,563
2017-05-05 $15.85 $16.50 $14.05 $14.95 $14.95 525,668
2017-05-04 $15.85 $16.20 $15.40 $15.95 $15.95 125,095
2017-05-03 $16.45 $16.90 $15.65 $15.75 $15.75 209,311
2017-05-02 $16.95 $16.95 $15.75 $16.60 $16.60 349,698
2017-05-01 $17.10 $17.35 $16.75 $16.85 $16.85 426,187
2017-04-28 $17.40 $17.60 $16.60 $17.10 $17.10 363,589
2017-04-27 $17.90 $17.90 $17.25 $17.35 $17.35 175,223
2017-04-26 $17.50 $18.15 $16.85 $17.85 $17.85 347,399
2017-04-25 $16.10 $18.15 $16.03 $17.55 $17.55 526,048
2017-04-24 $17.25 $17.55 $15.55 $15.95 $15.95 396,001
2017-04-21 $19.05 $19.10 $16.30 $16.90 $16.90 758,259
2017-04-20 $18.55 $19.10 $17.70 $18.90 $18.90 172,985
2017-04-19 $18.30 $18.65 $18.15 $18.45 $18.45 196,539
2017-04-18 $17.55 $18.25 $17.40 $18.20 $18.20 214,420
2017-04-17 $17.25 $18.00 $17.00 $17.70 $17.70 151,030
2017-04-13 $17.45 $17.63 $17.05 $17.30 $17.30 155,885
2017-04-12 $16.95 $17.57 $16.85 $17.50 $17.50 199,689
2017-04-11 $16.90 $17.35 $16.50 $17.00 $17.00 250,244
2017-04-10 $17.20 $17.65 $16.68 $16.90 $16.90 236,614
2017-04-07 $18.30 $18.30 $17.00 $17.10 $17.10 380,176
2017-04-06 $20.15 $20.25 $18.05 $18.50 $18.50 392,525
2017-04-05 $19.95 $20.90 $19.65 $20.05 $20.05 438,227
2017-04-04 $20.45 $20.75 $19.75 $19.85 $19.85 200,863
2017-04-03 $20.50 $21.20 $20.30 $20.40 $20.40 331,286
2017-03-31 $20.10 $20.60 $19.60 $20.55 $20.55 165,015
2017-03-30 $19.00 $20.35 $18.95 $20.15 $20.15 258,779
2017-03-29 $18.60 $19.85 $18.60 $19.05 $19.05 403,478
2017-03-28 $20.40 $20.73 $18.45 $18.55 $18.55 292,420
2017-03-27 $20.50 $20.80 $20.00 $20.40 $20.40 196,654
2017-03-24 $21.20 $21.35 $20.70 $20.75 $20.75 220,626
2017-03-23 $21.45 $21.45 $20.69 $21.00 $21.00 194,864
2017-03-22 $20.20 $21.55 $20.01 $21.50 $21.50 329,793
2017-03-21 $21.40 $22.05 $20.20 $20.20 $20.20 418,009
2017-03-20 $19.85 $21.40 $19.75 $21.25 $21.25 376,992
2017-03-17 $18.30 $20.20 $18.10 $20.05 $20.05 628,872
2017-03-16 $18.70 $19.11 $18.25 $18.65 $18.65 333,004
2017-03-15 $19.60 $19.90 $18.80 $18.85 $18.85 387,164
2017-03-14 $22.30 $22.35 $19.75 $20.20 $20.20 311,663
2017-03-13 $21.00 $23.00 $20.55 $22.70 $22.70 598,800
2017-03-10 $19.15 $21.25 $18.75 $21.00 $21.00 635,577
2017-03-09 $17.40 $19.68 $17.40 $18.75 $18.75 488,411
2017-03-08 $16.95 $17.80 $16.70 $17.30 $17.30 163,891
2017-03-07 $17.00 $17.30 $16.50 $16.85 $16.85 209,879
2017-03-06 $17.10 $17.55 $16.60 $17.40 $17.40 170,231
2017-03-03 $16.95 $17.40 $16.85 $17.15 $17.15 150,230
2017-03-02 $16.40 $17.35 $16.25 $16.90 $16.90 294,468
2017-03-01 $15.80 $16.80 $15.50 $16.50 $16.50 317,054
2017-02-28 $15.95 $16.43 $15.30 $15.45 $15.45 343,273
2017-02-27 $13.70 $16.20 $13.65 $16.20 $16.20 233,011
2017-02-24 $14.60 $14.90 $13.60 $13.80 $13.80 256,934
2017-02-23 $15.00 $15.15 $14.32 $14.80 $14.80 197,281
2017-02-22 $15.50 $15.70 $14.90 $14.90 $14.90 106,253
2017-02-21 $15.65 $15.85 $14.90 $15.55 $15.55 168,061
2017-02-17 $15.50 $15.78 $15.20 $15.60 $15.60 119,348
2017-02-16 $16.10 $16.40 $15.35 $15.60 $15.60 144,089
2017-02-15 $15.65 $16.10 $15.30 $16.10 $16.10 131,949
2017-02-14 $15.05 $15.81 $14.90 $15.75 $15.75 132,704
2017-02-13 $15.20 $15.55 $14.90 $15.15 $15.15 79,836
2017-02-10 $16.10 $16.25 $15.00 $15.05 $15.05 149,821
2017-02-09 $15.95 $16.20 $15.10 $16.10 $16.10 221,931
2017-02-08 $14.85 $16.10 $14.75 $16.00 $16.00 282,869
2017-02-07 $15.15 $15.55 $14.70 $15.05 $15.05 196,413
2017-02-06 $14.15 $15.30 $14.05 $15.05 $15.05 375,702
2017-02-03 $13.65 $14.28 $13.35 $14.20 $14.20 261,587
2017-02-02 $13.70 $13.75 $13.20 $13.55 $13.55 212,421
2017-02-01 $13.55 $13.95 $13.10 $13.75 $13.75 187,205
2017-01-31 $12.65 $13.70 $12.45 $13.45 $13.45 365,041
2017-01-30 $13.40 $13.40 $12.55 $12.65 $12.65 174,751
2017-01-27 $13.70 $13.85 $13.15 $13.45 $13.45 127,366
2017-01-26 $14.05 $14.20 $13.55 $13.60 $13.60 165,397
2017-01-25 $14.00 $14.11 $13.77 $14.05 $14.05 207,638
2017-01-24 $13.60 $13.90 $13.40 $13.75 $13.75 239,458
2017-01-23 $13.85 $14.00 $13.10 $13.55 $13.55 274,686
2017-01-20 $14.15 $14.30 $13.80 $13.90 $13.90 140,790
2017-01-19 $14.70 $14.85 $14.10 $14.10 $14.10 110,590
2017-01-18 $14.15 $14.80 $14.10 $14.70 $14.70 182,292
2017-01-17 $14.55 $14.75 $13.93 $14.00 $14.00 210,862
2017-01-13 $15.15 $15.85 $14.65 $14.80 $14.80 216,150
2017-01-12 $15.10 $15.55 $14.70 $15.10 $15.10 150,593
2017-01-11 $16.65 $16.65 $15.20 $15.30 $15.30 226,203
2017-01-10 $16.55 $16.80 $16.20 $16.60 $16.60 167,200
2017-01-09 $17.15 $17.15 $16.00 $16.40 $16.40 199,601
2017-01-06 $16.40 $17.80 $16.40 $16.80 $16.80 253,333
2017-01-05 $15.80 $16.70 $15.68 $16.30 $16.30 220,088
2017-01-04 $15.05 $16.25 $15.05 $15.75 $15.75 245,303
2017-01-03 $14.45 $15.10 $14.20 $15.08 $15.08 166,125
2016-12-30 $14.45 $14.60 $14.05 $14.20 $14.20 157,882
2016-12-29 $14.85 $14.85 $13.80 $14.30 $14.30 264,952
2016-12-28 $15.15 $15.15 $14.60 $14.70 $14.70 120,913
2016-12-27 $15.60 $16.00 $15.10 $15.15 $15.15 120,630
2016-12-23 $14.60 $15.70 $14.60 $15.65 $15.65 125,677
2016-12-22 $15.60 $15.95 $14.50 $14.50 $14.50 157,593
2016-12-21 $16.30 $16.95 $15.30 $15.50 $15.50 191,097
2016-12-20 $16.85 $17.05 $16.05 $16.35 $16.35 196,430
2016-12-19 $16.20 $17.30 $16.20 $16.65 $16.65 181,491
2016-12-16 $15.85 $16.30 $15.60 $16.05 $16.05 787,727
2016-12-15 $15.40 $16.20 $15.30 $15.90 $15.90 277,159
2016-12-14 $17.85 $17.85 $15.36 $15.70 $15.70 429,082
2016-12-13 $17.05 $18.70 $16.95 $18.05 $18.05 358,376
2016-12-12 $16.80 $17.60 $16.65 $16.95 $16.95 209,251
2016-12-09 $16.25 $18.10 $16.25 $16.90 $16.90 188,122
2016-12-08 $17.20 $17.75 $15.85 $16.60 $16.60 265,263
2016-12-07 $18.45 $18.75 $17.05 $17.30 $17.30 192,927
2016-12-06 $19.50 $19.50 $18.25 $18.65 $18.65 208,876
2016-12-05 $19.15 $19.70 $18.50 $19.40 $19.40 286,285
2016-12-02 $19.05 $19.40 $18.55 $18.90 $18.90 152,651
2016-12-01 $19.70 $20.65 $19.00 $19.20 $19.20 372,717
2016-11-30 $20.55 $21.30 $19.50 $19.85 $19.85 250,764
2016-11-29 $19.95 $20.65 $19.35 $20.55 $20.55 184,885
2016-11-28 $19.80 $20.45 $19.05 $19.90 $19.90 377,682
2016-11-25 $19.45 $20.20 $18.90 $19.80 $19.80 93,002
2016-11-23 $17.80 $19.58 $17.50 $19.45 $19.45 196,158
2016-11-22 $18.80 $19.07 $17.80 $18.30 $18.30 178,415
2016-11-21 $17.85 $18.80 $17.85 $18.60 $18.60 188,809
2016-11-18 $18.40 $18.70 $17.65 $18.05 $18.05 108,523
2016-11-17 $18.70 $18.90 $17.80 $18.35 $18.35 202,518
2016-11-16 $19.35 $19.65 $18.40 $18.50 $18.50 219,625
2016-11-15 $20.65 $20.65 $19.25 $19.30 $19.30 210,916
2016-11-14 $20.15 $21.05 $20.15 $20.80 $20.80 315,300
2016-11-11 $19.40 $20.20 $18.80 $20.15 $20.15 475,871
2016-11-10 $20.90 $21.85 $19.30 $19.40 $19.40 312,518
2016-11-09 $17.60 $20.90 $17.09 $20.75 $20.75 293,207
2016-11-08 $16.65 $17.75 $16.35 $17.60 $17.60 228,341
2016-11-07 $15.50 $16.85 $15.15 $16.70 $16.70 405,824
2016-11-04 $13.75 $15.25 $13.35 $15.15 $15.15 302,088
2016-11-03 $14.10 $14.45 $13.70 $14.25 $14.25 339,374
2016-11-02 $13.60 $14.15 $13.10 $14.05 $14.05 224,735
2016-11-01 $12.60 $13.75 $12.45 $13.60 $13.60 221,319
2016-10-31 $13.65 $13.65 $12.71 $12.80 $12.80 171,359
2016-10-28 $13.50 $14.10 $13.20 $13.60 $13.60 133,103
2016-10-27 $14.25 $14.50 $13.40 $13.60 $13.60 118,140
2016-10-26 $14.15 $14.15 $13.78 $14.00 $14.00 275,899
2016-10-25 $14.55 $14.75 $14.00 $14.10 $14.10 168,175
2016-10-24 $15.15 $15.55 $14.50 $14.50 $14.50 158,340
2016-10-21 $15.10 $15.23 $14.60 $14.90 $14.90 136,704
2016-10-20 $15.00 $15.50 $15.00 $15.15 $15.15 157,256
2016-10-19 $15.85 $16.45 $14.90 $15.05 $15.05 196,434
2016-10-18 $16.50 $16.60 $15.70 $15.75 $15.75 138,972
2016-10-17 $16.00 $16.30 $15.49 $16.15 $16.15 183,418
2016-10-14 $15.95 $16.95 $15.65 $16.05 $16.05 213,277
2016-10-13 $16.10 $16.50 $15.65 $15.75 $15.75 178,847
2016-10-12 $18.15 $18.30 $16.25 $16.35 $16.35 166,542
2016-10-11 $18.60 $18.80 $17.95 $18.10 $18.10 85,706
2016-10-10 $17.40 $18.80 $17.25 $18.50 $18.50 125,724
2016-10-07 $17.59 $17.96 $17.14 $17.32 $17.32 177,896
2016-10-06 $18.23 $19.41 $17.49 $17.62 $17.62 134,464
2016-10-05 $19.20 $19.27 $18.35 $18.49 $18.49 488,672
2016-10-04 $20.46 $20.46 $19.00 $19.08 $19.08 155,238
2016-10-03 $21.22 $21.69 $20.11 $20.46 $20.46 110,928
2016-09-30 $20.85 $21.82 $20.58 $21.39 $21.39 131,867
2016-09-29 $21.77 $21.79 $20.62 $20.66 $20.66 139,317
2016-09-28 $20.81 $21.98 $20.81 $21.81 $21.81 169,640
2016-09-27 $19.94 $20.94 $19.81 $20.81 $20.81 147,290
2016-09-26 $19.91 $20.44 $19.37 $19.94 $19.94 132,270
2016-09-23 $20.32 $20.84 $20.08 $20.12 $20.12 80,927
2016-09-22 $20.64 $20.99 $19.98 $20.46 $20.46 112,523
2016-09-21 $20.28 $20.73 $19.49 $20.35 $20.35 131,944
2016-09-20 $19.44 $20.58 $19.08 $20.23 $20.23 218,960
2016-09-19 $19.50 $19.76 $19.09 $19.17 $19.17 130,525
2016-09-16 $19.14 $20.02 $19.00 $19.30 $19.30 279,612
2016-09-15 $19.85 $20.02 $19.02 $19.18 $19.18 371,733
2016-09-14 $21.13 $22.03 $20.98 $21.33 $21.33 86,577
2016-09-13 $21.05 $21.36 $20.14 $20.95 $20.95 107,269
2016-09-12 $20.26 $21.47 $19.67 $21.40 $21.40 192,864
2016-09-09 $20.88 $21.72 $20.32 $20.33 $20.33 113,385
2016-09-08 $21.34 $21.85 $20.78 $21.29 $21.29 131,404
2016-09-07 $21.05 $21.49 $21.05 $21.31 $21.31 122,711
2016-09-06 $19.86 $21.16 $19.37 $21.06 $21.06 146,775
2016-09-02 $19.95 $20.37 $19.06 $19.70 $19.70 106,545
2016-09-01 $19.62 $20.10 $19.22 $19.85 $19.85 141,340
2016-08-31 $19.73 $20.24 $19.28 $19.54 $19.54 107,939
2016-08-30 $19.55 $20.04 $19.47 $19.81 $19.81 155,927
2016-08-29 $19.93 $19.93 $19.26 $19.60 $19.60 81,715
2016-08-26 $19.74 $20.05 $19.35 $19.83 $19.83 90,855
2016-08-25 $20.33 $20.72 $19.23 $19.63 $19.63 178,789
2016-08-24 $22.10 $22.67 $20.10 $20.14 $20.14 210,792
2016-08-23 $23.08 $23.40 $21.60 $22.19 $22.19 144,485
2016-08-22 $22.45 $23.26 $21.93 $22.80 $22.80 130,027
2016-08-19 $22.68 $22.74 $22.01 $22.33 $22.33 154,265
2016-08-18 $22.30 $22.74 $21.63 $22.73 $22.73 78,175
2016-08-17 $22.35 $22.46 $21.79 $22.28 $22.28 90,094
2016-08-16 $22.71 $23.15 $20.80 $22.35 $22.35 73,233
2016-08-15 $21.25 $22.94 $21.22 $22.78 $22.78 133,663
2016-08-12 $21.08 $21.49 $20.76 $21.22 $21.22 162,821
2016-08-11 $21.28 $21.30 $20.75 $21.12 $21.12 236,136
2016-08-10 $22.45 $22.45 $21.03 $21.03 $21.03 143,399
2016-08-09 $22.50 $22.83 $22.06 $22.50 $22.50 153,460
2016-08-08 $24.68 $24.68 $21.80 $22.54 $22.54 395,084
2016-08-05 $24.80 $25.73 $24.52 $24.87 $24.87 186,755
2016-08-04 $24.85 $24.94 $24.39 $24.70 $24.70 100,765
2016-08-03 $23.97 $24.88 $23.89 $24.82 $24.82 159,311
2016-08-02 $24.47 $24.53 $23.86 $24.10 $24.10 277,290
2016-08-01 $24.18 $24.56 $24.17 $24.40 $24.40 188,791
2016-07-29 $23.90 $24.22 $23.77 $24.00 $24.00 211,179
2016-07-28 $23.92 $24.23 $23.62 $24.05 $24.05 317,952
2016-07-27 $22.94 $23.95 $22.82 $23.91 $23.91 154,042
2016-07-26 $22.70 $23.31 $22.59 $22.83 $22.83 220,305
2016-07-25 $22.50 $22.92 $22.25 $22.83 $22.83 186,722
2016-07-22 $22.27 $22.57 $21.99 $22.42 $22.42 156,068
2016-07-21 $22.23 $22.73 $21.76 $22.20 $22.20 220,364
2016-07-20 $21.57 $22.24 $21.47 $22.02 $22.02 195,430
2016-07-19 $21.47 $22.08 $21.28 $21.45 $21.45 122,765
2016-07-18 $22.01 $22.01 $21.14 $21.59 $21.59 190,609
2016-07-15 $21.73 $22.27 $21.62 $21.95 $21.95 254,685
2016-07-14 $22.07 $22.70 $21.17 $21.66 $21.66 192,971
2016-07-13 $22.59 $22.78 $21.66 $21.70 $21.70 139,892
2016-07-12 $22.68 $23.17 $22.35 $22.55 $22.55 160,963
2016-07-11 $22.63 $23.77 $22.23 $22.67 $22.67 229,814
2016-07-08 $23.04 $23.20 $22.40 $23.17 $23.17 207,404
2016-07-07 $23.00 $23.35 $22.43 $23.02 $23.02 124,362
2016-07-06 $22.33 $23.28 $22.27 $22.93 $22.93 177,592
2016-07-05 $22.54 $22.87 $22.31 $22.51 $22.51 170,074
2016-07-01 $22.49 $22.90 $22.18 $22.80 $22.80 299,298
2016-06-30 $22.51 $22.66 $22.04 $22.51 $22.51 245,250
2016-06-29 $22.81 $23.25 $22.19 $22.51 $22.51 262,586
2016-06-28 $21.32 $22.34 $20.87 $22.15 $22.15 246,579
2016-06-27 $21.07 $21.48 $19.92 $20.78 $20.78 332,843
2016-06-24 $20.75 $21.94 $20.04 $21.48 $21.48 1,386,081
2016-06-23 $21.85 $22.42 $20.85 $22.06 $22.06 504,777
2016-06-22 $21.55 $22.69 $20.88 $21.93 $21.93 595,978
2016-06-21 $21.23 $21.66 $20.90 $21.56 $21.56 448,191
2016-06-20 $20.02 $21.37 $19.79 $21.06 $21.06 164,050
2016-06-17 $20.77 $21.29 $19.78 $19.85 $19.85 269,161
2016-06-16 $19.91 $20.77 $19.46 $20.70 $20.70 95,143
2016-06-15 $19.75 $20.37 $19.56 $20.11 $20.11 144,249
2016-06-14 $19.82 $20.09 $18.86 $19.53 $19.53 211,795
2016-06-13 $19.24 $20.18 $19.24 $19.88 $19.88 169,250
2016-06-10 $19.73 $20.33 $19.21 $19.53 $19.53 183,171
2016-06-09 $20.46 $20.75 $19.83 $20.10 $20.10 170,062
2016-06-08 $21.07 $21.16 $20.02 $20.73 $20.73 182,764
2016-06-07 $19.45 $21.25 $18.62 $20.99 $20.99 322,805
2016-06-06 $18.32 $19.87 $17.64 $19.35 $19.35 160,631
2016-06-03 $18.99 $19.08 $17.56 $18.17 $18.17 131,650
2016-06-02 $18.03 $19.20 $17.95 $19.13 $19.13 204,095
2016-06-01 $18.02 $18.25 $17.60 $18.09 $18.09 99,308
2016-05-31 $17.75 $18.28 $17.56 $18.11 $18.11 190,357
2016-05-27 $17.48 $17.65 $16.90 $17.53 $17.53 134,238
2016-05-26 $18.04 $18.04 $16.99 $17.36 $17.36 137,594
2016-05-25 $17.89 $18.41 $17.09 $17.99 $17.99 246,138
2016-05-24 $17.82 $18.02 $17.27 $17.95 $17.95 138,262
2016-05-23 $16.84 $17.69 $16.74 $17.52 $17.52 140,912
2016-05-20 $16.43 $17.23 $16.11 $16.84 $16.84 166,139
2016-05-19 $16.28 $16.85 $15.88 $16.34 $16.34 137,499
2016-05-18 $15.96 $16.71 $15.96 $16.40 $16.40 127,032
2016-05-17 $16.11 $16.37 $15.50 $16.02 $16.02 272,764
2016-05-16 $15.15 $16.49 $14.90 $16.30 $16.30 287,129
2016-05-13 $15.20 $15.80 $15.11 $15.32 $15.32 136,220
2016-05-12 $16.05 $16.05 $14.29 $15.26 $15.26 184,226
2016-05-11 $16.47 $16.56 $15.75 $15.82 $15.82 166,199
2016-05-10 $16.81 $17.15 $15.50 $16.52 $16.52 292,631
2016-05-09 $15.19 $17.22 $15.18 $16.48 $16.48 258,057
2016-05-06 $14.98 $15.54 $14.63 $15.14 $15.14 261,769
2016-05-05 $15.78 $16.43 $14.52 $15.29 $15.29 256,656
2016-05-04 $16.50 $16.55 $15.48 $16.02 $16.02 257,497
2016-05-03 $17.67 $17.94 $16.63 $16.69 $16.69 221,006
2016-05-02 $18.16 $18.39 $17.33 $17.94 $17.94 157,754
2016-04-29 $18.72 $18.85 $17.19 $18.01 $18.01 260,714
2016-04-28 $18.58 $19.06 $18.03 $18.77 $18.77 223,626
2016-04-27 $18.75 $19.16 $17.81 $18.58 $18.58 185,143
2016-04-26 $20.51 $20.60 $18.07 $19.02 $19.02 449,420
2016-04-25 $20.67 $20.81 $19.92 $20.58 $20.58 404,845
2016-04-22 $21.02 $21.61 $20.34 $20.87 $20.87 239,538
2016-04-21 $20.68 $21.87 $20.53 $20.99 $20.99 317,683
2016-04-20 $20.83 $21.10 $20.16 $20.68 $20.68 212,486
2016-04-19 $21.19 $21.44 $20.09 $20.50 $20.50 151,935
2016-04-18 $21.14 $21.38 $20.67 $21.09 $21.09 204,855
2016-04-15 $20.95 $21.39 $20.80 $21.24 $21.24 105,267
2016-04-14 $21.23 $21.31 $20.39 $21.08 $21.08 127,711
2016-04-13 $20.65 $21.44 $20.21 $21.18 $21.18 261,828
2016-04-12 $20.53 $20.69 $19.67 $20.25 $20.25 209,952
2016-04-11 $20.88 $20.98 $19.97 $20.54 $20.54 321,334
2016-04-08 $20.90 $21.11 $20.14 $20.61 $20.61 303,161
2016-04-07 $22.25 $22.25 $19.60 $20.48 $20.48 371,987
2016-04-06 $19.88 $22.88 $19.88 $22.84 $22.84 318,395
2016-04-05 $20.36 $20.56 $19.34 $19.82 $19.82 281,514
2016-04-04 $20.02 $21.69 $19.98 $20.67 $20.67 263,273
2016-04-01 $18.76 $20.30 $18.70 $19.93 $19.93 225,890
2016-03-31 $19.08 $20.10 $18.85 $19.03 $19.03 244,208
2016-03-30 $19.47 $20.16 $17.63 $18.81 $18.81 293,225
2016-03-29 $16.74 $19.22 $16.00 $19.20 $19.20 335,697
2016-03-28 $17.20 $17.45 $16.52 $17.02 $17.02 115,470
2016-03-24 $16.48 $17.67 $15.97 $16.85 $16.85 246,019
2016-03-23 $18.08 $18.38 $16.49 $16.61 $16.61 207,775
2016-03-22 $17.59 $18.70 $17.59 $18.28 $18.28 203,563
2016-03-21 $16.64 $18.54 $16.16 $17.63 $17.63 208,795
2016-03-18 $15.86 $17.29 $15.41 $16.86 $16.86 815,871
2016-03-17 $14.94 $15.97 $13.70 $15.64 $15.64 304,236
2016-03-16 $15.69 $16.23 $14.63 $14.91 $14.91 174,141
2016-03-15 $17.30 $17.97 $15.64 $15.75 $15.75 266,624
2016-03-14 $16.56 $18.05 $16.40 $17.70 $17.70 155,042
2016-03-11 $16.40 $16.98 $16.08 $16.58 $16.58 202,690
2016-03-10 $16.67 $18.00 $16.01 $16.30 $16.30 246,717
2016-03-09 $16.68 $17.01 $15.84 $16.39 $16.39 179,313
2016-03-08 $18.48 $18.99 $16.50 $16.53 $16.53 253,494
2016-03-07 $15.74 $19.74 $15.74 $18.76 $18.76 385,985
2016-03-04 $18.25 $18.57 $15.78 $15.88 $15.88 406,901
2016-03-03 $19.45 $19.84 $17.95 $18.30 $18.30 348,588
2016-03-02 $17.68 $20.90 $17.51 $19.49 $19.49 439,684
2016-03-01 $16.68 $17.76 $15.70 $17.69 $17.69 220,381
2016-02-29 $17.19 $17.25 $15.11 $16.44 $16.44 217,168
2016-02-26 $15.57 $17.38 $15.57 $17.15 $17.15 186,960
2016-02-25 $15.44 $16.50 $15.21 $15.67 $15.67 210,421
2016-02-24 $15.15 $15.29 $14.00 $15.21 $15.21 164,967
2016-02-23 $16.31 $16.63 $15.11 $15.12 $15.12 267,620
2016-02-22 $16.41 $17.05 $16.09 $16.39 $16.39 100,674
2016-02-19 $15.80 $16.74 $15.38 $16.45 $16.45 151,355
2016-02-18 $17.73 $17.75 $15.89 $16.00 $16.00 166,671
2016-02-17 $15.96 $17.68 $15.53 $17.50 $17.50 406,856
2016-02-16 $15.35 $16.01 $15.08 $15.58 $15.58 301,058
2016-02-12 $14.41 $15.51 $13.31 $15.41 $15.41 231,494
2016-02-11 $14.37 $15.20 $13.99 $14.01 $14.01 323,224
2016-02-10 $15.93 $16.55 $14.78 $14.85 $14.85 171,495
2016-02-09 $15.27 $16.61 $14.78 $15.78 $15.78 127,423
2016-02-08 $16.85 $17.01 $15.41 $15.69 $15.69 177,626
2016-02-05 $18.65 $19.60 $16.95 $17.16 $17.16 185,158
2016-02-04 $17.72 $19.92 $17.72 $18.84 $18.84 137,709
2016-02-03 $18.20 $18.34 $16.23 $17.86 $17.86 255,686
2016-02-02 $18.88 $18.95 $17.74 $18.05 $18.05 206,901
2016-02-01 $18.08 $19.54 $17.35 $19.26 $19.26 229,326
2016-01-29 $17.58 $19.29 $17.45 $18.10 $18.10 227,291
2016-01-28 $18.72 $19.09 $17.57 $17.83 $17.83 250,445
2016-01-27 $19.12 $20.83 $18.30 $18.60 $18.60 234,919
2016-01-26 $19.50 $19.50 $17.81 $19.15 $19.15 173,683
2016-01-25 $18.65 $20.29 $18.15 $19.51 $19.51 341,499
2016-01-22 $19.82 $19.85 $18.13 $18.67 $18.67 339,067
2016-01-21 $19.95 $20.84 $19.22 $19.40 $19.40 196,697
2016-01-20 $17.88 $20.33 $17.11 $19.98 $19.98 452,334
2016-01-19 $21.10 $21.10 $18.29 $18.31 $18.31 293,675
2016-01-15 $20.96 $21.05 $18.89 $20.88 $20.88 352,103
2016-01-14 $19.81 $22.07 $18.25 $21.91 $21.91 404,665
2016-01-13 $21.21 $21.60 $19.51 $19.53 $19.53 294,153
2016-01-12 $19.81 $21.84 $19.56 $21.23 $21.23 268,293
2016-01-11 $22.18 $22.18 $18.90 $19.64 $19.64 384,774
2016-01-08 $22.34 $22.74 $21.50 $21.86 $21.86 412,014
2016-01-07 $23.75 $23.75 $21.79 $22.11 $22.11 389,238
2016-01-06 $24.30 $24.84 $23.34 $24.01 $24.01 338,034
2016-01-05 $24.23 $25.63 $23.84 $25.01 $25.01 463,129
2016-01-04 $25.76 $26.00 $23.52 $24.05 $24.05 447,114
2015-12-31 $25.21 $27.80 $25.10 $26.41 $26.41 501,980
2015-12-30 $24.68 $25.70 $24.63 $25.22 $25.22 220,125
2015-12-29 $22.90 $24.80 $22.51 $24.74 $24.74 327,418
2015-12-28 $23.50 $23.65 $22.59 $22.77 $22.77 199,439
2015-12-24 $24.01 $24.20 $23.44 $23.61 $23.61 125,334
2015-12-23 $23.94 $24.29 $23.31 $24.18 $24.18 142,977
2015-12-22 $24.31 $24.40 $23.21 $23.63 $23.63 223,475
2015-12-21 $24.35 $24.92 $23.38 $23.99 $23.99 283,534
2015-12-18 $22.87 $25.15 $22.71 $24.08 $24.08 1,582,579
2015-12-17 $22.99 $24.18 $22.09 $22.72 $22.72 621,229
2015-12-16 $22.34 $23.42 $21.75 $23.34 $23.34 651,458
2015-12-15 $20.31 $22.50 $19.53 $22.41 $22.41 992,956
2015-12-14 $20.00 $26.35 $19.50 $21.00 $21.00 3,023,326
2015-12-11 $32.90 $33.67 $32.41 $33.20 $33.20 180,169
2015-12-10 $33.08 $33.70 $32.36 $33.51 $33.51 232,613
2015-12-09 $34.23 $34.57 $32.01 $32.96 $32.96 294,879
2015-12-08 $33.80 $34.98 $33.04 $34.48 $34.48 174,549
2015-12-07 $38.50 $38.50 $30.28 $33.92 $33.92 666,259
2015-12-04 $36.49 $38.51 $36.08 $38.51 $38.51 202,978
2015-12-03 $38.02 $39.28 $35.60 $36.43 $36.43 271,119
2015-12-02 $38.12 $38.87 $37.02 $37.26 $37.26 178,717
2015-12-01 $39.09 $39.24 $36.76 $37.68 $37.68 382,600
2015-11-30 $39.59 $40.80 $38.89 $39.30 $39.30 291,268
2015-11-27 $38.44 $39.98 $37.91 $39.57 $39.57 113,825
2015-11-25 $36.77 $38.46 $35.58 $38.42 $38.42 278,984
2015-11-24 $34.35 $36.89 $34.35 $36.76 $36.76 342,048
2015-11-23 $33.54 $35.32 $33.16 $34.98 $34.98 412,392
2015-11-20 $32.47 $34.10 $31.47 $33.72 $33.72 161,832
2015-11-19 $32.50 $33.05 $31.16 $32.04 $32.04 150,617
2015-11-18 $30.94 $32.21 $30.35 $32.16 $32.16 339,652
2015-11-17 $31.10 $32.10 $30.40 $31.24 $31.24 224,779
2015-11-16 $31.67 $32.47 $30.46 $31.06 $31.06 263,357
2015-11-13 $30.81 $34.46 $30.00 $32.74 $32.74 423,052
2015-11-12 $31.87 $31.87 $30.74 $30.89 $30.89 195,757
2015-11-11 $33.44 $34.97 $31.95 $32.12 $32.12 216,751
2015-11-10 $35.53 $36.30 $32.71 $33.13 $33.13 368,040
2015-11-09 $33.77 $37.17 $33.18 $35.71 $35.71 396,784
2015-11-06 $30.17 $33.77 $29.29 $33.74 $33.74 253,721
2015-11-05 $32.35 $33.53 $30.77 $30.81 $30.81 408,744
2015-11-04 $29.26 $32.48 $28.80 $32.24 $32.24 393,443
2015-11-03 $28.74 $29.30 $27.38 $29.11 $29.11 231,960
2015-11-02 $25.75 $29.07 $25.75 $28.98 $28.98 290,362
2015-10-30 $25.95 $26.00 $24.54 $25.77 $25.77 222,899
2015-10-29 $26.47 $27.83 $25.51 $25.63 $25.63 233,886
2015-10-28 $24.50 $26.80 $24.03 $26.72 $26.72 916,571
2015-10-27 $23.91 $24.75 $23.68 $24.30 $24.30 323,476
2015-10-26 $24.12 $24.64 $23.25 $23.88 $23.88 427,214
2015-10-23 $24.68 $25.08 $23.81 $24.15 $24.15 408,346
2015-10-22 $24.71 $25.95 $23.91 $24.43 $24.43 565,045
2015-10-21 $28.28 $28.44 $24.52 $24.99 $24.99 545,838
2015-10-20 $30.35 $30.35 $27.52 $28.05 $28.05 528,367
2015-10-19 $29.45 $30.99 $28.47 $29.93 $29.93 306,053
2015-10-16 $29.50 $31.23 $28.93 $29.46 $29.46 309,381
2015-10-15 $28.85 $29.66 $27.20 $29.38 $29.38 815,395
2015-10-14 $31.89 $33.16 $28.30 $29.27 $29.27 414,092
2015-10-13 $36.19 $36.19 $31.33 $31.48 $31.48 285,357
2015-10-12 $32.48 $33.49 $31.69 $33.03 $33.03 334,947
2015-10-09 $32.90 $33.76 $31.66 $32.28 $32.28 182,729
2015-10-08 $35.79 $35.96 $31.61 $32.08 $32.08 414,255
2015-10-07 $33.54 $36.43 $31.84 $36.32 $36.32 387,906
2015-10-06 $32.76 $33.13 $29.81 $32.86 $32.86 515,488
2015-10-05 $34.33 $36.34 $32.21 $33.43 $33.43 221,615
2015-10-02 $29.67 $34.52 $28.87 $34.18 $34.18 484,010
2015-10-01 $31.13 $31.13 $28.84 $29.97 $29.97 737,129
2015-09-30 $33.50 $34.34 $30.49 $31.44 $31.44 484,034
2015-09-29 $35.01 $37.72 $32.86 $33.09 $33.09 474,986
2015-09-28 $39.93 $40.19 $34.54 $35.48 $35.48 356,994
2015-09-25 $44.74 $45.80 $39.01 $40.09 $40.09 371,443
2015-09-24 $43.17 $45.43 $41.74 $43.48 $43.48 224,382
2015-09-23 $43.10 $44.65 $42.37 $43.05 $43.05 173,427
2015-09-22 $44.78 $45.91 $42.57 $43.22 $43.22 281,999
2015-09-21 $49.37 $49.37 $44.32 $45.62 $45.62 520,377
2015-09-18 $48.30 $49.48 $47.02 $48.97 $48.97 1,053,799
2015-09-17 $44.88 $49.94 $44.71 $49.11 $49.11 249,630
2015-09-16 $45.64 $45.79 $43.88 $45.01 $45.01 149,914
2015-09-15 $44.56 $45.88 $43.52 $45.38 $45.38 254,856
2015-09-14 $47.45 $47.74 $44.02 $44.58 $44.58 328,046
2015-09-11 $46.54 $48.03 $44.96 $47.37 $47.37 184,280
2015-09-10 $43.89 $47.00 $43.06 $46.81 $46.81 196,339
2015-09-09 $44.93 $46.19 $44.02 $44.37 $44.37 325,634
2015-09-08 $44.47 $44.74 $41.99 $43.76 $43.76 223,046
2015-09-04 $41.97 $43.99 $41.19 $42.11 $42.11 108,509
2015-09-03 $43.15 $44.04 $41.02 $42.59 $42.59 259,006
2015-09-02 $40.94 $43.48 $39.09 $43.15 $43.15 344,544
2015-09-01 $39.71 $40.35 $37.80 $39.02 $39.02 171,371
2015-08-31 $40.25 $44.90 $40.25 $40.53 $40.53 309,889
2015-08-28 $39.73 $40.72 $38.83 $40.22 $40.22 146,758
2015-08-27 $40.57 $40.89 $37.75 $39.97 $39.97 272,131
2015-08-26 $41.04 $41.45 $38.05 $39.45 $39.45 173,061
2015-08-25 $39.94 $40.82 $38.44 $40.02 $40.02 239,141
2015-08-24 $39.57 $42.57 $37.86 $38.29 $38.29 389,519
2015-08-21 $42.00 $42.89 $41.00 $42.01 $42.01 276,840
2015-08-20 $46.44 $46.64 $42.25 $42.80 $42.80 194,419
2015-08-19 $48.83 $49.49 $47.02 $47.07 $47.07 189,775
2015-08-18 $50.59 $50.97 $48.54 $49.52 $49.52 252,769
2015-08-17 $46.19 $50.21 $45.40 $50.06 $50.06 184,979
2015-08-14 $47.85 $49.43 $46.42 $47.18 $47.18 173,937
2015-08-13 $51.26 $51.30 $46.72 $47.80 $47.80 278,248
2015-08-12 $48.21 $51.79 $47.41 $51.62 $51.62 254,817
2015-08-11 $50.03 $52.12 $49.08 $49.32 $49.32 280,176
2015-08-10 $49.51 $51.98 $49.51 $50.02 $50.02 242,378
2015-08-07 $55.46 $55.51 $50.02 $51.78 $51.78 336,666
2015-08-06 $59.41 $59.41 $53.12 $55.98 $55.98 352,161
2015-08-05 $57.23 $59.12 $57.20 $58.42 $58.42 172,701
2015-08-04 $57.56 $58.00 $54.96 $56.96 $56.96 164,283
2015-08-03 $56.23 $58.60 $54.57 $56.98 $56.98 204,654
2015-07-31 $55.43 $58.24 $54.70 $56.14 $56.14 437,521
2015-07-30 $58.38 $59.02 $55.43 $55.62 $55.62 259,466
2015-07-29 $59.85 $61.05 $57.58 $58.83 $58.83 459,656
2015-07-28 $58.53 $61.48 $57.19 $59.73 $59.73 199,652
2015-07-27 $55.40 $58.29 $54.42 $57.89 $57.89 230,953
2015-07-24 $58.88 $59.23 $55.22 $55.98 $55.98 196,842
2015-07-23 $59.57 $61.41 $59.15 $59.33 $59.33 160,312
2015-07-22 $58.48 $61.14 $57.51 $59.97 $59.97 239,902
2015-07-21 $56.09 $60.49 $56.09 $59.45 $59.45 430,147
2015-07-20 $59.70 $61.18 $55.98 $56.30 $56.30 396,032
2015-07-17 $61.33 $63.14 $59.02 $59.92 $59.92 355,042
2015-07-16 $63.71 $64.98 $60.08 $61.31 $61.31 309,530
2015-07-15 $63.56 $65.25 $61.21 $62.16 $62.16 486,244
2015-07-14 $61.97 $65.56 $60.89 $63.11 $63.11 689,244
2015-07-13 $55.16 $62.42 $54.27 $62.03 $62.03 722,878
2015-07-10 $52.99 $54.48 $51.15 $54.17 $54.17 1,951,328
2015-07-09 $49.49 $55.54 $49.34 $53.41 $53.41 410,781
2015-07-08 $45.53 $50.19 $44.83 $48.83 $48.83 308,593
2015-07-07 $47.63 $47.63 $44.92 $46.32 $46.32 184,126
2015-07-06 $44.57 $47.29 $43.57 $47.24 $47.24 233,860
2015-07-02 $46.21 $46.26 $43.98 $45.50 $45.50 226,935
2015-07-01 $53.34 $53.87 $45.01 $45.33 $45.33 699,181
2015-06-30 $51.35 $53.98 $51.32 $52.76 $52.76 286,280
2015-06-29 $50.67 $53.07 $49.20 $51.55 $51.55 290,562
2015-06-26 $52.57 $53.72 $51.20 $52.62 $52.62 1,311,217
2015-06-25 $52.18 $53.59 $51.25 $52.63 $52.63 188,740
2015-06-24 $53.51 $54.61 $51.72 $52.09 $52.09 246,583
2015-06-23 $54.48 $54.90 $53.12 $54.12 $54.12 267,298
2015-06-22 $54.87 $56.23 $54.03 $54.20 $54.20 255,053
2015-06-19 $52.84 $54.90 $52.02 $54.07 $54.07 379,104
2015-06-18 $55.89 $59.50 $52.16 $52.54 $52.54 397,587
2015-06-17 $52.54 $56.28 $52.02 $55.82 $55.82 255,953
2015-06-16 $56.00 $58.80 $51.00 $52.07 $52.07 552,919
2015-06-15 $48.99 $56.84 $44.56 $56.19 $56.19 699,751
2015-06-12 $43.15 $48.04 $42.90 $48.00 $48.00 293,366
2015-06-11 $44.87 $45.07 $43.45 $44.15 $44.15 66,569
2015-06-10 $44.15 $45.17 $43.08 $44.49 $44.49 127,973
2015-06-09 $44.56 $44.69 $42.05 $44.15 $44.15 225,479
2015-06-08 $45.47 $46.89 $43.70 $44.72 $44.72 132,233
2015-06-05 $43.30 $45.37 $42.27 $45.22 $45.22 208,858
2015-06-04 $41.15 $43.58 $40.60 $43.20 $43.20 254,027
2015-06-03 $41.30 $41.30 $39.21 $40.89 $40.89 226,099
2015-06-02 $41.30 $43.19 $40.36 $41.42 $41.42 337,715
2015-06-01 $42.55 $44.15 $40.42 $40.63 $40.63 229,638
2015-05-29 $39.84 $43.42 $39.19 $42.36 $42.36 422,365
2015-05-28 $39.16 $39.84 $39.02 $39.78 $39.78 155,301
2015-05-27 $38.68 $39.71 $38.24 $39.57 $39.57 192,503
2015-05-26 $38.07 $39.21 $37.52 $38.54 $38.54 90,899
2015-05-22 $37.17 $38.29 $36.83 $37.73 $37.73 177,107
2015-05-21 $39.40 $39.49 $36.71 $37.33 $37.33 119,426
2015-05-20 $38.16 $39.53 $38.00 $39.40 $39.40 101,070
2015-05-19 $38.51 $39.00 $36.00 $37.99 $37.99 269,667
2015-05-18 $37.30 $39.89 $37.19 $39.56 $39.56 186,798
2015-05-15 $37.50 $38.38 $37.03 $37.30 $37.30 126,934
2015-05-14 $38.17 $39.30 $37.02 $37.58 $37.58 293,970
2015-05-13 $38.83 $39.05 $37.20 $38.44 $38.44 234,966
2015-05-12 $37.24 $40.33 $37.05 $40.24 $40.24 175,370
2015-05-11 $37.40 $39.34 $37.02 $37.70 $37.70 126,856
2015-05-08 $37.31 $39.50 $36.50 $37.37 $37.37 247,831
2015-05-07 $38.24 $38.64 $36.51 $36.67 $36.67 195,925
2015-05-06 $39.07 $39.95 $38.00 $38.03 $38.03 108,296
2015-05-05 $40.89 $42.16 $38.25 $39.08 $39.08 261,244
2015-05-04 $40.38 $41.45 $39.61 $41.21 $41.21 213,671
2015-05-01 $41.82 $43.49 $39.02 $40.45 $40.45 264,098
2015-04-30 $45.64 $45.83 $40.71 $41.45 $41.45 237,733
2015-04-29 $46.87 $49.83 $46.02 $46.23 $46.23 164,159
2015-04-28 $48.07 $49.61 $42.67 $47.02 $47.02 397,224
2015-04-27 $59.79 $60.97 $48.26 $48.29 $48.29 341,495
2015-04-24 $63.85 $64.35 $59.58 $59.89 $59.89 274,478
2015-04-23 $64.00 $64.17 $61.11 $64.02 $64.02 331,892
2015-04-22 $56.71 $64.13 $56.15 $63.79 $63.79 371,138
2015-04-21 $54.16 $56.33 $53.35 $56.15 $56.15 172,751
2015-04-20 $53.21 $54.96 $50.08 $53.61 $53.61 169,665
2015-04-17 $52.72 $53.48 $50.95 $52.24 $52.24 88,921
2015-04-16 $48.02 $53.48 $47.66 $53.28 $53.28 176,006
2015-04-15 $47.87 $49.23 $47.56 $47.75 $47.75 102,156
2015-04-14 $47.71 $48.48 $46.69 $47.78 $47.78 139,068
2015-04-13 $47.51 $49.38 $47.35 $47.88 $47.88 144,923
2015-04-10 $47.19 $48.72 $46.19 $47.49 $47.49 98,094
2015-04-09 $46.33 $48.63 $44.46 $46.89 $46.89 143,008
2015-04-08 $42.76 $46.27 $42.45 $45.95 $45.95 137,541
2015-04-07 $41.16 $43.87 $40.24 $42.56 $42.56 100,237
2015-04-06 $43.12 $44.98 $41.36 $41.67 $41.67 134,203
2015-04-02 $40.18 $43.91 $40.18 $43.18 $43.18 225,381
2015-04-01 $41.67 $42.36 $38.62 $40.18 $40.18 226,432
2015-03-31 $42.86 $43.66 $40.59 $41.57 $41.57 237,498
2015-03-30 $37.10 $42.98 $37.10 $42.90 $42.90 192,579
2015-03-27 $34.72 $37.37 $34.32 $36.60 $36.60 70,028
2015-03-26 $35.85 $36.06 $32.70 $34.90 $34.90 102,488
2015-03-25 $38.67 $39.05 $32.52 $36.25 $36.25 1,121,161
2015-03-24 $38.96 $41.74 $38.01 $38.94 $38.94 105,720
2015-03-23 $39.00 $39.96 $35.50 $38.96 $38.96 145,260
2015-03-20 $36.18 $39.94 $36.18 $38.78 $38.78 174,749
2015-03-19 $31.77 $36.03 $31.52 $35.89 $35.89 128,717
2015-03-18 $33.06 $33.30 $31.41 $31.79 $31.79 123,963
2015-03-17 $33.00 $34.28 $32.93 $33.34 $33.34 111,047
2015-03-16 $31.72 $34.05 $31.72 $33.10 $33.10 302,779
2015-03-13 $32.98 $32.98 $29.41 $31.42 $31.42 140,290
2015-03-12 $32.32 $35.41 $32.32 $33.12 $33.12 103,290
2015-03-11 $30.29 $32.85 $29.31 $31.75 $31.75 59,757
2015-03-10 $29.75 $30.99 $29.07 $30.07 $30.07 113,234
2015-03-09 $28.54 $29.82 $26.83 $29.75 $29.75 76,782
2015-03-06 $28.47 $29.89 $27.46 $28.31 $28.31 82,191
2015-03-05 $26.75 $30.40 $25.54 $28.75 $28.75 299,403
2015-03-04 $22.05 $26.77 $21.15 $26.55 $26.55 241,472
2015-03-03 $20.68 $22.11 $20.27 $22.02 $22.02 98,108
2015-03-02 $20.20 $21.14 $19.80 $20.48 $20.48 154,500
2015-02-27 $20.65 $20.70 $19.10 $19.56 $19.56 329,242
2015-02-26 $20.89 $21.67 $19.66 $20.96 $20.96 106,050
2015-02-25 $21.46 $21.49 $20.05 $20.79 $20.79 187,591
2015-02-24 $22.75 $22.75 $21.00 $21.46 $21.46 107,783
2015-02-23 $21.28 $23.25 $21.28 $22.87 $22.87 107,786
2015-02-20 $21.78 $22.64 $21.01 $21.32 $21.32 127,225
2015-02-19 $20.50 $21.77 $20.00 $21.66 $21.66 166,086
2015-02-18 $19.00 $20.18 $18.90 $20.08 $20.08 115,118
2015-02-17 $18.19 $18.95 $18.16 $18.90 $18.90 168,228
2015-02-13 $18.00 $18.28 $17.80 $18.00 $18.00 136,933
2015-02-12 $18.63 $18.85 $17.25 $18.10 $18.10 1,284,983
2015-02-11 $18.99 $18.99 $17.49 $18.55 $18.55 68,553
2015-02-10 $17.36 $19.29 $17.20 $19.14 $19.14 74,433
2015-02-09 $19.29 $19.53 $18.28 $18.30 $18.30 19,685
2015-02-06 $19.27 $19.74 $18.56 $19.28 $19.28 28,903
2015-02-05 $20.84 $20.95 $19.11 $19.27 $19.27 61,478
2015-02-04 $22.85 $24.74 $20.81 $20.98 $20.98 36,062
2015-02-03 $23.53 $23.86 $22.29 $23.03 $23.03 23,189
2015-02-02 $24.43 $24.60 $23.32 $23.46 $23.46 18,669
2015-01-30 $24.07 $25.04 $22.67 $24.36 $24.36 44,852
2015-01-29 $22.75 $24.53 $22.59 $24.45 $24.45 53,112
2015-01-28 $24.62 $24.62 $22.54 $22.75 $22.75 49,430
2015-01-27 $25.00 $25.20 $23.96 $24.64 $24.64 57,153
2015-01-26 $23.20 $25.00 $23.20 $23.83 $23.83 35,649
2015-01-23 $23.75 $25.00 $23.03 $23.14 $23.14 18,929
2015-01-22 $23.33 $24.55 $23.20 $23.60 $23.60 53,483
2015-01-21 $23.62 $24.18 $23.13 $23.38 $23.38 89,358
2015-01-20 $24.74 $24.87 $23.08 $23.84 $23.84 52,495
2015-01-16 $24.57 $25.85 $24.57 $25.15 $25.15 49,337
2015-01-15 $26.73 $26.73 $24.50 $24.69 $24.69 65,402
2015-01-14 $25.37 $27.26 $25.36 $26.73 $26.73 41,157
2015-01-13 $27.70 $27.70 $25.36 $25.72 $25.72 119,778
2015-01-12 $25.33 $27.80 $25.00 $27.46 $27.46 94,319
2015-01-09 $26.64 $26.82 $25.25 $25.37 $25.37 59,953
2015-01-08 $26.36 $27.13 $25.80 $26.11 $26.11 167,828
2015-01-07 $26.62 $27.51 $25.97 $26.00 $26.00 117,071
2015-01-06 $27.88 $28.27 $25.51 $25.89 $25.89 97,116
2015-01-05 $27.30 $27.85 $25.98 $27.78 $27.78 106,769
2015-01-02 $26.70 $26.70 $26.25 $26.70 $26.70 58,720
2014-12-31 $26.65 $27.55 $26.53 $26.75 $26.75 81,274
2014-12-30 $28.28 $28.89 $26.56 $27.26 $27.26 58,886
2014-12-29 $27.51 $28.30 $26.55 $27.09 $27.09 49,656
2014-12-26 $28.26 $29.13 $26.44 $27.71 $27.71 40,828
2014-12-24 $27.36 $28.51 $27.36 $28.00 $28.00 8,469
2014-12-23 $26.88 $28.63 $25.71 $27.59 $27.59 110,840
2014-12-22 $27.81 $28.15 $26.34 $27.32 $27.32 50,203
2014-12-19 $27.88 $31.05 $27.06 $27.85 $27.85 908,172
2014-12-18 $30.15 $33.50 $27.01 $27.95 $27.95 202,197
2014-12-17 $23.55 $30.59 $23.03 $30.12 $30.12 155,671
2014-12-16 $22.95 $25.50 $22.51 $24.35 $24.35 62,275
2014-12-15 $25.88 $28.03 $21.34 $22.50 $22.50 99,514
2014-12-12 $27.14 $29.19 $25.05 $25.49 $25.49 94,580
2014-12-11 $30.72 $31.91 $27.58 $27.60 $27.60 64,955
2014-12-10 $28.51 $32.10 $28.51 $31.03 $31.03 77,137
2014-12-09 $28.51 $29.50 $27.14 $28.14 $28.14 89,513
2014-12-08 $32.10 $34.63 $29.92 $30.48 $30.48 72,402
2014-12-05 $30.97 $33.23 $29.66 $30.48 $30.48 39,030
2014-12-04 $31.75 $34.99 $31.05 $31.51 $31.51 39,709
2014-12-03 $32.25 $35.45 $29.45 $30.48 $30.48 84,571
2014-12-02 $26.52 $33.96 $26.52 $31.80 $31.80 111,731
2014-12-01 $26.93 $27.30 $24.65 $26.66 $26.66 72,670
2014-11-28 $27.31 $27.31 $26.56 $27.00 $27.00 17,389
2014-11-26 $25.11 $27.74 $25.06 $26.99 $26.99 51,411
2014-11-25 $27.00 $27.54 $23.67 $25.89 $25.89 99,580
2014-11-24 $26.58 $27.99 $26.58 $27.06 $27.06 78,657

Atara Biotherapeutics Inc (ATRA) News Headlines

Recent Atara Biotherapeutics Inc (ATRA) News
Time Published Title News Site