Lannett Co. Inc (LCI) Exchange: NYSE

  1. Overview
  2. Lannett Co. Inc (LCI)

Data as of May 2, 2025

$1.90 ($-0.09) -4.52%

Lannett Co. Inc - Daily Information
Click for more stock information on Lannett Co. Inc.
Daily Information Data
Date May 2, 2025
Open $1.99
Previous Close $1.90
High $1.99
Low $1.85
Adjusted Open $1.99
Previous Adjusted Close $1.90
Adjusted High $1.99
Adjusted Low $1.85

About Lannett Co. Inc (LCI)

Lannett Company, founded in 1942, develops, manufactures, packages, markets and distributes generic pharmaceutical products for a wide range of medical indications.

Invest in Lannett Co. Inc (LCI)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Lannett Co. Inc (LCI)

Date Open High Low Close Adj.Close Volume
2023-03-10 $1.99 $1.99 $1.85 $1.90 $1.90 69,456
2023-03-09 $2.05 $2.08 $1.98 $1.99 $1.99 26,554
2023-03-08 $2.08 $2.13 $2.06 $2.07 $2.07 10,251
2023-03-07 $2.08 $2.10 $1.98 $2.08 $2.08 42,265
2023-03-06 $2.18 $2.20 $2.04 $2.08 $2.08 22,473
2023-03-03 $2.25 $2.25 $2.11 $2.14 $2.14 35,353
2023-03-02 $2.19 $2.26 $2.14 $2.20 $2.20 25,412
2023-03-01 $2.12 $2.25 $2.11 $2.22 $2.22 18,716
2023-02-28 $2.09 $2.15 $2.06 $2.12 $2.12 25,424
2023-02-27 $2.17 $2.21 $2.08 $2.09 $2.09 31,333
2023-02-24 $2.05 $2.25 $2.03 $2.16 $2.16 49,788
2023-02-23 $2.23 $2.23 $2.05 $2.07 $2.07 120,473
2023-02-22 $2.32 $2.33 $2.18 $2.18 $2.18 92,298
2023-02-21 $2.24 $2.44 $2.22 $2.34 $2.34 133,389
2023-02-17 $2.49 $2.55 $2.45 $2.48 $2.48 28,833
2023-02-16 $2.54 $2.62 $2.47 $2.51 $2.51 32,813
2023-02-15 $2.63 $2.65 $2.51 $2.55 $2.55 58,493
2023-02-14 $2.64 $2.72 $2.55 $2.64 $2.64 90,697
2023-02-13 $2.75 $2.80 $2.58 $2.72 $2.72 85,041
2023-02-10 $2.90 $2.90 $2.56 $2.75 $2.75 93,557
2023-02-09 $2.62 $3.10 $2.58 $2.90 $2.90 116,978
2023-02-08 $3.10 $3.11 $2.60 $2.61 $2.61 150,039
2023-02-07 $2.53 $3.25 $2.42 $3.25 $3.25 141,597
2023-02-06 $0.68 $0.68 $0.60 $0.65 $2.59 52,717
2023-02-03 $0.67 $0.77 $0.65 $0.67 $2.69 180,591
2023-02-02 $0.67 $0.72 $0.59 $0.68 $2.72 1,284,225
2023-02-01 $0.54 $0.56 $0.52 $0.54 $2.16 99,297
2023-01-31 $0.54 $0.55 $0.54 $0.55 $2.20 37,281
2023-01-30 $0.55 $0.56 $0.54 $0.54 $2.14 58,027
2023-01-27 $0.55 $0.57 $0.54 $0.54 $2.16 40,896
2023-01-26 $0.59 $0.60 $0.51 $0.54 $2.16 192,992
2023-01-25 $0.63 $0.64 $0.61 $0.62 $2.48 13,305
2023-01-24 $0.66 $0.66 $0.60 $0.61 $2.46 24,056
2023-01-23 $0.66 $0.67 $0.64 $0.65 $2.61 13,592
2023-01-20 $0.63 $0.66 $0.63 $0.66 $2.64 12,373
2023-01-19 $0.63 $0.65 $0.53 $0.63 $2.52 84,490
2023-01-18 $0.62 $0.64 $0.62 $0.62 $2.48 12,156
2023-01-17 $0.67 $0.67 $0.61 $0.63 $2.52 20,819
2023-01-13 $0.57 $0.65 $0.57 $0.64 $0.64 144,433
2023-01-12 $0.60 $0.60 $0.57 $0.59 $0.59 50,318
2023-01-11 $0.56 $0.61 $0.55 $0.60 $0.60 84,346
2023-01-10 $0.56 $0.60 $0.56 $0.57 $0.57 74,313
2023-01-09 $0.57 $0.60 $0.55 $0.57 $0.57 30,936
2023-01-06 $0.55 $0.57 $0.54 $0.57 $0.57 61,894
2023-01-05 $0.57 $0.59 $0.55 $0.58 $0.58 105,702
2023-01-04 $0.53 $0.59 $0.53 $0.59 $0.59 73,413
2023-01-03 $0.52 $0.53 $0.52 $0.53 $0.53 33,580
2022-12-30 $0.55 $0.55 $0.52 $0.52 $0.52 273,282
2022-12-29 $0.57 $0.58 $0.53 $0.55 $0.55 200,319
2022-12-28 $0.60 $0.60 $0.56 $0.57 $0.57 187,930
2022-12-27 $0.67 $0.67 $0.56 $0.58 $0.58 298,402
2022-12-23 $0.65 $0.67 $0.64 $0.65 $0.65 130,543
2022-12-22 $0.92 $0.92 $0.67 $0.67 $0.67 554,082
2022-12-21 $0.82 $0.93 $0.82 $0.86 $0.86 646,591
2022-12-20 $0.72 $0.85 $0.72 $0.80 $0.80 613,585
2022-12-19 $0.64 $0.73 $0.64 $0.71 $0.71 468,889
2022-12-16 $0.64 $0.66 $0.63 $0.65 $0.65 103,602
2022-12-15 $0.59 $0.64 $0.58 $0.62 $0.62 148,245
2022-12-14 $0.60 $0.62 $0.59 $0.61 $0.61 88,843
2022-12-13 $0.60 $0.62 $0.58 $0.59 $0.59 221,970
2022-12-12 $0.58 $0.60 $0.57 $0.58 $0.58 65,177
2022-12-09 $0.61 $0.63 $0.57 $0.59 $0.59 107,010
2022-12-08 $0.56 $0.63 $0.56 $0.59 $0.59 164,247
2022-12-07 $0.55 $0.59 $0.55 $0.56 $0.56 53,675
2022-12-06 $0.61 $0.61 $0.57 $0.57 $0.57 47,963
2022-12-05 $0.65 $0.65 $0.59 $0.59 $0.59 71,679
2022-12-02 $0.64 $0.70 $0.60 $0.62 $0.62 100,356
2022-12-01 $0.59 $0.63 $0.59 $0.61 $0.61 90,512
2022-11-30 $0.57 $0.58 $0.54 $0.56 $0.56 77,602
2022-11-29 $0.60 $0.60 $0.54 $0.56 $0.56 193,871
2022-11-28 $0.72 $0.75 $0.57 $0.61 $0.61 837,889
2022-11-25 $0.76 $0.76 $0.71 $0.72 $0.72 48,480
2022-11-23 $0.77 $0.77 $0.70 $0.71 $0.71 234,497
2022-11-22 $0.75 $0.78 $0.67 $0.68 $0.68 315,601
2022-11-21 $0.62 $0.76 $0.60 $0.74 $0.74 467,671
2022-11-18 $0.53 $0.61 $0.53 $0.60 $0.60 422,840
2022-11-17 $0.52 $0.52 $0.50 $0.50 $0.50 66,459
2022-11-16 $0.53 $0.53 $0.51 $0.51 $0.51 28,938
2022-11-15 $0.51 $0.55 $0.49 $0.52 $0.52 100,720
2022-11-14 $0.49 $0.50 $0.48 $0.49 $0.49 30,032
2022-11-11 $0.50 $0.50 $0.48 $0.49 $0.49 91,866
2022-11-10 $0.45 $0.52 $0.45 $0.50 $0.50 294,457
2022-11-09 $0.49 $0.50 $0.47 $0.47 $0.47 80,793
2022-11-08 $0.49 $0.50 $0.46 $0.50 $0.50 118,783
2022-11-07 $0.47 $0.50 $0.47 $0.50 $0.50 136,114
2022-11-04 $0.43 $0.47 $0.41 $0.46 $0.46 52,986
2022-11-03 $0.43 $0.45 $0.43 $0.44 $0.44 77,988
2022-11-02 $0.46 $0.46 $0.43 $0.44 $0.44 51,136
2022-11-01 $0.45 $0.46 $0.44 $0.46 $0.46 171,722
2022-10-31 $0.46 $0.46 $0.43 $0.44 $0.44 32,188
2022-10-28 $0.45 $0.45 $0.43 $0.45 $0.45 91,191
2022-10-27 $0.47 $0.47 $0.45 $0.46 $0.46 91,066
2022-10-26 $0.45 $0.46 $0.44 $0.46 $0.46 75,614
2022-10-25 $0.42 $0.45 $0.40 $0.45 $0.45 90,770
2022-10-24 $0.42 $0.42 $0.39 $0.41 $0.41 203,309
2022-10-21 $0.46 $0.47 $0.40 $0.41 $0.41 567,575
2022-10-20 $0.41 $0.42 $0.39 $0.40 $0.40 199,847
2022-10-19 $0.43 $0.43 $0.40 $0.40 $0.40 117,474
2022-10-18 $0.43 $0.45 $0.40 $0.41 $0.41 547,364
2022-10-17 $0.44 $0.45 $0.42 $0.43 $0.43 173,793
2022-10-14 $0.46 $0.47 $0.43 $0.44 $0.44 161,236
2022-10-13 $0.44 $0.45 $0.44 $0.44 $0.44 78,286
2022-10-12 $0.45 $0.48 $0.44 $0.45 $0.45 172,839
2022-10-11 $0.48 $0.49 $0.45 $0.45 $0.45 165,638
2022-10-10 $0.50 $0.50 $0.45 $0.48 $0.48 51,831
2022-10-07 $0.48 $0.49 $0.47 $0.47 $0.47 105,362
2022-10-06 $0.49 $0.49 $0.48 $0.48 $0.48 34,704
2022-10-05 $0.50 $0.50 $0.47 $0.48 $0.48 26,908
2022-10-04 $0.45 $0.52 $0.45 $0.49 $0.49 127,441
2022-10-03 $0.45 $0.46 $0.45 $0.46 $0.46 97,116
2022-09-30 $0.45 $0.48 $0.45 $0.45 $0.45 53,177
2022-09-29 $0.46 $0.48 $0.45 $0.46 $0.46 57,813
2022-09-28 $0.45 $0.49 $0.45 $0.47 $0.47 160,977
2022-09-27 $0.48 $0.49 $0.45 $0.45 $0.45 90,500
2022-09-26 $0.46 $0.49 $0.46 $0.48 $0.48 43,501
2022-09-23 $0.53 $0.54 $0.47 $0.47 $0.47 375,543
2022-09-22 $0.53 $0.54 $0.51 $0.54 $0.54 125,193
2022-09-21 $0.55 $0.55 $0.52 $0.54 $0.54 55,416
2022-09-20 $0.51 $0.55 $0.51 $0.53 $0.53 67,206
2022-09-19 $0.56 $0.58 $0.51 $0.52 $0.52 131,335
2022-09-16 $0.46 $0.64 $0.43 $0.58 $0.58 1,186,740
2022-09-15 $0.47 $0.48 $0.45 $0.46 $0.46 140,317
2022-09-14 $0.49 $0.50 $0.47 $0.47 $0.47 179,842
2022-09-13 $0.48 $0.49 $0.47 $0.47 $0.47 79,013
2022-09-12 $0.49 $0.54 $0.46 $0.48 $0.48 375,367
2022-09-09 $0.46 $0.50 $0.46 $0.48 $0.48 99,932
2022-09-08 $0.46 $0.47 $0.46 $0.46 $0.46 55,059
2022-09-07 $0.49 $0.49 $0.45 $0.47 $0.47 263,259
2022-09-06 $0.50 $0.50 $0.49 $0.49 $0.49 68,578
2022-09-02 $0.49 $0.51 $0.49 $0.50 $0.50 39,928
2022-09-01 $0.51 $0.51 $0.49 $0.49 $0.49 173,918
2022-08-31 $0.50 $0.51 $0.49 $0.50 $0.50 107,058
2022-08-30 $0.50 $0.51 $0.49 $0.50 $0.50 90,437
2022-08-29 $0.53 $0.53 $0.48 $0.51 $0.51 426,345
2022-08-26 $0.56 $0.57 $0.52 $0.54 $0.54 253,614
2022-08-25 $0.59 $0.59 $0.56 $0.57 $0.57 248,761
2022-08-24 $0.55 $0.60 $0.55 $0.59 $0.59 149,882
2022-08-23 $0.56 $0.57 $0.55 $0.56 $0.56 97,010
2022-08-22 $0.59 $0.59 $0.57 $0.57 $0.57 130,641
2022-08-19 $0.57 $0.58 $0.57 $0.58 $0.58 39,491
2022-08-18 $0.57 $0.58 $0.57 $0.57 $0.57 64,107
2022-08-17 $0.59 $0.59 $0.57 $0.58 $0.58 108,732
2022-08-16 $0.57 $0.59 $0.56 $0.58 $0.58 214,163
2022-08-15 $0.65 $0.65 $0.58 $0.58 $0.58 281,146
2022-08-12 $0.57 $0.65 $0.57 $0.63 $0.63 150,608
2022-08-11 $0.56 $0.59 $0.56 $0.58 $0.58 88,254
2022-08-10 $0.56 $0.59 $0.56 $0.57 $0.57 94,508
2022-08-09 $0.59 $0.60 $0.56 $0.57 $0.57 55,201
2022-08-08 $0.61 $0.61 $0.57 $0.58 $0.58 115,861
2022-08-05 $0.57 $0.60 $0.56 $0.59 $0.59 197,787
2022-08-04 $0.58 $0.58 $0.56 $0.57 $0.57 57,495
2022-08-03 $0.58 $0.60 $0.56 $0.57 $0.57 283,769
2022-08-02 $0.56 $0.58 $0.55 $0.57 $0.57 131,856
2022-08-01 $0.57 $0.58 $0.56 $0.57 $0.57 85,078
2022-07-29 $0.58 $0.59 $0.56 $0.58 $0.58 126,223
2022-07-28 $0.58 $0.58 $0.56 $0.57 $0.57 134,575
2022-07-27 $0.61 $0.65 $0.57 $0.57 $0.57 182,008
2022-07-26 $0.59 $0.61 $0.58 $0.60 $0.60 112,068
2022-07-25 $0.60 $0.60 $0.59 $0.59 $0.59 94,987
2022-07-22 $0.60 $0.63 $0.57 $0.59 $0.59 162,033
2022-07-21 $0.62 $0.63 $0.61 $0.61 $0.61 96,677
2022-07-20 $0.62 $0.62 $0.59 $0.61 $0.61 74,586
2022-07-19 $0.59 $0.62 $0.59 $0.60 $0.60 254,642
2022-07-18 $0.60 $0.61 $0.57 $0.60 $0.60 145,324
2022-07-15 $0.59 $0.60 $0.57 $0.59 $0.59 100,732
2022-07-14 $0.57 $0.60 $0.57 $0.57 $0.57 105,515
2022-07-13 $0.61 $0.66 $0.56 $0.58 $0.58 207,690
2022-07-12 $0.65 $0.66 $0.60 $0.62 $0.62 171,781
2022-07-11 $0.58 $0.64 $0.56 $0.63 $0.63 463,905
2022-07-08 $0.56 $0.59 $0.56 $0.58 $0.58 113,141
2022-07-07 $0.58 $0.59 $0.55 $0.56 $0.56 203,567
2022-07-06 $0.58 $0.60 $0.57 $0.57 $0.57 112,864
2022-07-05 $0.56 $0.60 $0.56 $0.58 $0.58 134,336
2022-07-01 $0.57 $0.59 $0.56 $0.56 $0.56 121,366
2022-06-30 $0.57 $0.59 $0.56 $0.58 $0.58 156,231
2022-06-29 $0.58 $0.60 $0.56 $0.59 $0.59 108,305
2022-06-28 $0.62 $0.63 $0.58 $0.59 $0.59 181,182
2022-06-27 $0.56 $0.62 $0.56 $0.61 $0.61 230,117
2022-06-24 $0.60 $0.64 $0.56 $0.58 $0.58 541,251
2022-06-23 $0.62 $0.64 $0.58 $0.60 $0.60 527,557
2022-06-22 $0.59 $0.61 $0.56 $0.56 $0.56 113,290
2022-06-21 $0.60 $0.63 $0.59 $0.61 $0.61 183,760
2022-06-17 $0.61 $0.67 $0.58 $0.60 $0.60 362,346
2022-06-16 $0.57 $0.65 $0.55 $0.60 $0.60 627,628
2022-06-15 $0.55 $0.64 $0.55 $0.57 $0.57 442,387
2022-06-14 $0.59 $0.70 $0.55 $0.55 $0.55 809,237
2022-06-13 $0.62 $0.65 $0.55 $0.56 $0.56 714,376
2022-06-10 $0.63 $0.70 $0.58 $0.63 $0.63 911,815
2022-06-09 $0.73 $0.76 $0.64 $0.65 $0.65 980,647
2022-06-08 $0.58 $0.74 $0.58 $0.69 $0.69 748,219
2022-06-07 $0.53 $0.64 $0.51 $0.58 $0.58 480,398
2022-06-06 $0.53 $0.55 $0.49 $0.52 $0.52 260,290
2022-06-03 $0.51 $0.53 $0.47 $0.53 $0.53 345,557
2022-06-02 $0.50 $0.54 $0.47 $0.50 $0.50 326,360
2022-06-01 $0.54 $0.55 $0.48 $0.50 $0.50 235,076
2022-05-31 $0.50 $0.55 $0.50 $0.52 $0.52 152,674
2022-05-27 $0.52 $0.52 $0.49 $0.50 $0.50 176,696
2022-05-26 $0.54 $0.57 $0.50 $0.50 $0.50 181,792
2022-05-25 $0.51 $0.59 $0.49 $0.53 $0.53 185,403
2022-05-24 $0.54 $0.54 $0.50 $0.51 $0.51 150,666
2022-05-23 $0.47 $0.52 $0.47 $0.51 $0.51 232,581
2022-05-20 $0.55 $0.55 $0.48 $0.49 $0.49 194,928
2022-05-19 $0.55 $0.57 $0.50 $0.53 $0.53 191,339
2022-05-18 $0.57 $0.62 $0.53 $0.53 $0.53 291,815
2022-05-17 $0.54 $0.56 $0.52 $0.55 $0.55 225,756
2022-05-16 $0.54 $0.56 $0.50 $0.54 $0.54 235,539
2022-05-13 $0.48 $0.57 $0.47 $0.54 $0.54 438,658
2022-05-12 $0.49 $0.50 $0.45 $0.47 $0.47 226,500
2022-05-11 $0.53 $0.54 $0.49 $0.49 $0.49 243,188
2022-05-10 $0.50 $0.53 $0.49 $0.52 $0.52 240,022
2022-05-09 $0.56 $0.58 $0.50 $0.50 $0.50 261,700
2022-05-06 $0.61 $0.62 $0.55 $0.56 $0.56 196,750
2022-05-05 $0.65 $0.67 $0.60 $0.61 $0.61 125,452
2022-05-04 $0.71 $0.71 $0.66 $0.67 $0.67 178,129
2022-05-03 $0.73 $0.74 $0.68 $0.70 $0.70 541,091
2022-05-02 $0.62 $0.77 $0.62 $0.73 $0.73 1,004,210
2022-04-29 $0.62 $0.66 $0.60 $0.64 $0.64 255,322
2022-04-28 $0.58 $0.62 $0.58 $0.61 $0.61 451,374
2022-04-27 $0.61 $0.62 $0.58 $0.58 $0.58 450,667
2022-04-26 $0.64 $0.65 $0.61 $0.62 $0.62 198,432
2022-04-25 $0.65 $0.67 $0.63 $0.64 $0.64 405,115
2022-04-22 $0.69 $0.69 $0.67 $0.67 $0.67 93,472
2022-04-21 $0.67 $0.70 $0.66 $0.68 $0.68 158,479
2022-04-20 $0.72 $0.72 $0.66 $0.66 $0.66 247,658
2022-04-19 $0.77 $0.77 $0.65 $0.71 $0.71 525,690
2022-04-18 $0.78 $0.80 $0.76 $0.77 $0.77 150,909
2022-04-14 $0.86 $0.86 $0.77 $0.77 $0.77 317,831
2022-04-13 $0.89 $0.90 $0.84 $0.86 $0.86 132,815
2022-04-12 $0.84 $0.88 $0.82 $0.87 $0.87 199,137
2022-04-11 $0.85 $0.85 $0.82 $0.83 $0.83 75,257
2022-04-08 $0.86 $0.86 $0.83 $0.83 $0.83 135,008
2022-04-07 $0.84 $0.89 $0.84 $0.85 $0.85 326,416
2022-04-06 $0.82 $0.90 $0.79 $0.86 $0.86 435,362
2022-04-05 $0.81 $0.81 $0.79 $0.81 $0.81 217,054
2022-04-04 $0.78 $0.81 $0.78 $0.80 $0.80 294,842
2022-04-01 $0.82 $0.82 $0.78 $0.78 $0.78 226,137
2022-03-31 $0.81 $0.83 $0.78 $0.79 $0.79 179,532
2022-03-30 $0.84 $0.84 $0.80 $0.82 $0.82 179,579
2022-03-29 $0.78 $0.86 $0.78 $0.82 $0.82 431,243
2022-03-28 $0.81 $0.81 $0.77 $0.80 $0.80 210,885
2022-03-25 $0.83 $0.84 $0.79 $0.80 $0.80 200,142
2022-03-24 $0.89 $0.89 $0.83 $0.83 $0.83 146,525
2022-03-23 $0.89 $0.89 $0.83 $0.84 $0.84 175,357
2022-03-22 $0.93 $0.93 $0.83 $0.86 $0.86 268,696
2022-03-21 $0.87 $0.88 $0.82 $0.85 $0.85 235,813
2022-03-18 $0.84 $0.86 $0.83 $0.86 $0.86 420,582
2022-03-17 $0.76 $0.82 $0.76 $0.82 $0.82 359,140
2022-03-16 $0.76 $0.78 $0.76 $0.76 $0.76 193,823
2022-03-15 $0.76 $0.77 $0.74 $0.75 $0.75 369,117
2022-03-14 $0.80 $0.81 $0.76 $0.76 $0.76 487,464
2022-03-11 $0.81 $0.84 $0.78 $0.79 $0.79 347,607
2022-03-10 $0.81 $0.81 $0.77 $0.80 $0.80 239,389
2022-03-09 $0.82 $0.82 $0.78 $0.80 $0.80 318,363
2022-03-08 $0.79 $0.85 $0.77 $0.81 $0.81 558,610
2022-03-07 $0.78 $0.80 $0.77 $0.77 $0.77 272,326
2022-03-04 $0.80 $0.80 $0.78 $0.79 $0.79 153,794
2022-03-03 $0.82 $0.85 $0.78 $0.78 $0.78 244,915
2022-03-02 $0.85 $0.85 $0.82 $0.84 $0.84 86,734
2022-03-01 $0.82 $0.84 $0.82 $0.84 $0.84 60,620
2022-02-28 $0.83 $0.85 $0.82 $0.83 $0.83 247,255
2022-02-25 $0.80 $0.83 $0.77 $0.81 $0.81 246,427
2022-02-24 $0.77 $0.81 $0.71 $0.79 $0.79 444,549
2022-02-23 $0.79 $0.80 $0.74 $0.78 $0.78 376,308
2022-02-22 $0.83 $0.83 $0.77 $0.78 $0.78 540,614
2022-02-18 $0.85 $0.85 $0.81 $0.83 $0.83 225,108
2022-02-17 $0.84 $0.85 $0.81 $0.84 $0.84 220,642
2022-02-16 $0.93 $0.93 $0.82 $0.82 $0.82 939,421
2022-02-15 $0.82 $0.93 $0.80 $0.93 $0.93 942,495
2022-02-14 $0.83 $0.84 $0.78 $0.79 $0.79 840,120
2022-02-11 $0.87 $0.90 $0.79 $0.81 $0.81 1,373,893
2022-02-10 $0.88 $1.01 $0.84 $0.86 $0.86 1,625,033
2022-02-09 $0.88 $0.95 $0.86 $0.88 $0.88 906,673
2022-02-08 $0.91 $0.91 $0.85 $0.87 $0.87 949,557
2022-02-07 $0.96 $0.98 $0.89 $0.90 $0.90 1,627,874
2022-02-04 $1.19 $1.19 $0.91 $0.97 $0.97 3,175,458
2022-02-03 $1.47 $1.47 $1.42 $1.42 $1.42 339,993
2022-02-02 $1.56 $1.56 $1.44 $1.44 $1.44 219,758
2022-02-01 $1.55 $1.59 $1.49 $1.55 $1.55 197,783
2022-01-31 $1.45 $1.57 $1.39 $1.53 $1.53 251,523
2022-01-28 $1.37 $1.49 $1.37 $1.45 $1.45 152,806
2022-01-27 $1.45 $1.48 $1.36 $1.36 $1.36 196,915
2022-01-26 $1.57 $1.57 $1.45 $1.45 $1.45 283,048
2022-01-25 $1.54 $1.57 $1.49 $1.52 $1.52 274,872
2022-01-24 $1.44 $1.55 $1.37 $1.55 $1.55 542,003
2022-01-21 $1.61 $1.61 $1.43 $1.45 $1.45 609,487
2022-01-20 $1.56 $1.64 $1.54 $1.55 $1.55 241,619
2022-01-19 $1.56 $1.57 $1.50 $1.54 $1.54 381,316
2022-01-18 $1.58 $1.60 $1.55 $1.56 $1.56 352,167
2022-01-14 $1.57 $1.61 $1.55 $1.60 $1.60 381,361
2022-01-13 $1.69 $1.69 $1.59 $1.60 $1.60 466,399
2022-01-12 $1.67 $1.69 $1.61 $1.68 $1.68 229,270
2022-01-11 $1.62 $1.69 $1.60 $1.67 $1.67 282,511
2022-01-10 $1.65 $1.65 $1.57 $1.61 $1.61 380,744
2022-01-07 $1.62 $1.68 $1.60 $1.65 $1.65 315,715
2022-01-06 $1.67 $1.71 $1.61 $1.62 $1.62 210,969
2022-01-05 $1.77 $1.83 $1.69 $1.71 $1.71 417,036
2022-01-04 $1.66 $1.85 $1.66 $1.77 $1.77 461,893
2022-01-03 $1.63 $1.71 $1.61 $1.70 $1.70 416,098
2021-12-31 $1.67 $1.70 $1.60 $1.62 $1.62 661,102
2021-12-30 $1.66 $1.73 $1.64 $1.65 $1.65 483,327
2021-12-29 $1.69 $1.74 $1.66 $1.69 $1.69 344,775
2021-12-28 $1.78 $1.82 $1.69 $1.70 $1.70 368,037
2021-12-27 $1.83 $1.91 $1.78 $1.80 $1.80 495,976
2021-12-23 $1.75 $1.89 $1.67 $1.83 $1.83 616,487
2021-12-22 $1.77 $1.81 $1.67 $1.67 $1.67 315,732
2021-12-21 $1.69 $1.84 $1.68 $1.77 $1.77 570,434
2021-12-20 $1.75 $1.78 $1.67 $1.70 $1.70 548,961
2021-12-17 $1.74 $1.83 $1.66 $1.72 $1.72 613,322
2021-12-16 $1.72 $1.80 $1.65 $1.68 $1.68 851,100
2021-12-15 $1.77 $1.78 $1.61 $1.72 $1.72 849,310
2021-12-14 $1.77 $1.83 $1.72 $1.75 $1.75 594,765
2021-12-13 $1.96 $2.04 $1.77 $1.77 $1.77 599,124
2021-12-10 $1.96 $2.01 $1.94 $1.96 $1.96 152,836
2021-12-09 $2.04 $2.05 $1.94 $1.95 $1.95 375,511
2021-12-08 $2.09 $2.12 $2.00 $2.04 $2.04 423,289
2021-12-07 $1.97 $2.16 $1.94 $2.06 $2.06 722,288
2021-12-06 $1.78 $2.00 $1.74 $1.96 $1.96 787,787
2021-12-03 $1.72 $1.79 $1.65 $1.78 $1.78 417,698
2021-12-02 $1.68 $1.82 $1.65 $1.70 $1.70 779,296
2021-12-01 $1.65 $1.81 $1.64 $1.67 $1.67 1,192,560
2021-11-30 $1.61 $1.65 $1.53 $1.56 $1.56 513,585
2021-11-29 $1.78 $1.83 $1.65 $1.65 $1.65 573,166
2021-11-26 $1.71 $1.74 $1.65 $1.72 $1.72 271,335
2021-11-24 $1.64 $1.75 $1.62 $1.69 $1.69 282,339
2021-11-23 $1.69 $1.79 $1.63 $1.64 $1.64 450,449
2021-11-22 $1.81 $1.86 $1.66 $1.68 $1.68 549,941
2021-11-19 $1.79 $1.84 $1.74 $1.82 $1.82 395,769
2021-11-18 $1.95 $1.95 $1.73 $1.77 $1.77 1,050,327
2021-11-17 $2.07 $2.07 $1.92 $1.94 $1.94 496,135
2021-11-16 $2.09 $2.09 $2.00 $2.00 $2.00 283,830
2021-11-15 $2.07 $2.09 $2.03 $2.09 $2.09 368,187
2021-11-12 $2.07 $2.09 $2.05 $2.07 $2.07 277,192
2021-11-11 $2.06 $2.11 $2.05 $2.07 $2.07 403,488
2021-11-10 $2.13 $2.17 $2.05 $2.07 $2.07 687,015
2021-11-09 $2.22 $2.22 $2.08 $2.11 $2.11 508,720
2021-11-08 $2.27 $2.28 $2.18 $2.20 $2.20 708,110
2021-11-05 $2.34 $2.37 $2.28 $2.29 $2.29 595,435
2021-11-04 $2.35 $2.46 $2.29 $2.32 $2.32 870,283
2021-11-03 $2.76 $2.76 $2.57 $2.58 $2.58 565,434
2021-11-02 $2.64 $2.73 $2.63 $2.69 $2.69 244,508
2021-11-01 $2.73 $2.78 $2.65 $2.67 $2.67 338,041
2021-10-29 $2.59 $2.76 $2.50 $2.73 $2.73 720,353
2021-10-28 $2.69 $2.70 $2.58 $2.59 $2.59 356,571
2021-10-27 $2.53 $2.74 $2.50 $2.68 $2.68 568,971
2021-10-26 $2.52 $2.54 $2.44 $2.52 $2.52 272,128
2021-10-25 $2.49 $2.60 $2.49 $2.49 $2.49 208,634
2021-10-22 $2.62 $2.63 $2.46 $2.50 $2.50 253,748
2021-10-21 $2.47 $2.62 $2.47 $2.61 $2.61 264,889
2021-10-20 $2.51 $2.57 $2.46 $2.49 $2.49 230,881
2021-10-19 $2.43 $2.53 $2.38 $2.49 $2.49 315,197
2021-10-18 $2.54 $2.57 $2.41 $2.41 $2.41 611,386
2021-10-15 $2.61 $2.64 $2.52 $2.53 $2.53 375,060
2021-10-14 $2.68 $2.70 $2.61 $2.61 $2.61 839,637
2021-10-13 $2.65 $2.70 $2.62 $2.63 $2.63 171,654
2021-10-12 $2.66 $2.67 $2.63 $2.65 $2.65 182,928
2021-10-11 $2.69 $2.73 $2.65 $2.66 $2.66 197,244
2021-10-08 $2.74 $2.76 $2.63 $2.68 $2.68 266,255
2021-10-07 $2.65 $2.74 $2.65 $2.73 $2.73 498,154
2021-10-06 $2.81 $2.81 $2.60 $2.64 $2.64 614,233
2021-10-05 $2.86 $2.86 $2.68 $2.74 $2.74 641,194
2021-10-04 $2.91 $2.97 $2.85 $2.86 $2.86 260,902
2021-10-01 $3.01 $3.03 $2.89 $2.93 $2.93 488,671
2021-09-30 $3.11 $3.11 $3.00 $3.00 $3.00 221,165
2021-09-29 $3.20 $3.20 $3.09 $3.09 $3.09 171,086
2021-09-28 $3.13 $3.21 $3.06 $3.17 $3.17 410,226
2021-09-27 $3.07 $3.33 $3.07 $3.17 $3.17 689,473
2021-09-24 $3.06 $3.16 $3.06 $3.08 $3.08 265,652
2021-09-23 $3.09 $3.17 $3.03 $3.12 $3.12 534,242
2021-09-22 $3.03 $3.16 $3.03 $3.08 $3.08 412,366
2021-09-21 $2.90 $3.05 $2.90 $3.01 $3.01 362,090
2021-09-20 $3.06 $3.07 $2.88 $2.91 $2.91 575,999
2021-09-17 $3.10 $3.14 $3.02 $3.07 $3.07 713,800
2021-09-16 $3.07 $3.09 $3.00 $3.02 $3.02 590,989
2021-09-15 $3.11 $3.15 $3.06 $3.10 $3.10 527,723
2021-09-14 $3.28 $3.28 $3.06 $3.10 $3.10 1,045,585
2021-09-13 $3.25 $3.36 $3.15 $3.29 $3.29 765,463
2021-09-10 $3.35 $3.36 $3.18 $3.19 $3.19 781,710
2021-09-09 $3.33 $3.33 $3.15 $3.24 $3.24 1,044,796
2021-09-08 $3.45 $3.45 $3.25 $3.33 $3.33 1,051,955
2021-09-07 $3.49 $3.53 $3.36 $3.40 $3.40 745,186
2021-09-03 $3.52 $3.55 $3.40 $3.45 $3.45 837,013
2021-09-02 $3.62 $3.69 $3.51 $3.52 $3.52 826,026
2021-09-01 $3.53 $3.62 $3.46 $3.60 $3.60 737,280
2021-08-31 $3.61 $3.76 $3.46 $3.52 $3.52 1,708,623
2021-08-30 $3.76 $3.81 $3.63 $3.65 $3.65 831,659
2021-08-27 $3.72 $3.83 $3.66 $3.75 $3.75 872,152
2021-08-26 $3.55 $3.93 $3.53 $3.77 $3.77 1,449,795
2021-08-25 $4.43 $4.43 $4.07 $4.08 $4.08 1,412,831
2021-08-24 $4.29 $4.44 $4.23 $4.44 $4.44 943,037
2021-08-23 $4.30 $4.32 $4.11 $4.27 $4.27 460,725
2021-08-20 $4.17 $4.32 $4.15 $4.31 $4.31 255,488
2021-08-19 $4.11 $4.25 $4.11 $4.21 $4.21 356,094
2021-08-18 $4.15 $4.33 $3.98 $4.16 $4.16 680,640
2021-08-17 $4.43 $4.43 $4.06 $4.08 $4.08 1,022,349
2021-08-16 $4.52 $4.61 $4.41 $4.41 $4.41 382,949
2021-08-13 $4.57 $4.59 $4.49 $4.53 $4.53 289,121
2021-08-12 $4.60 $4.67 $4.54 $4.58 $4.58 169,125
2021-08-11 $4.53 $4.63 $4.47 $4.62 $4.62 311,348
2021-08-10 $4.53 $4.67 $4.51 $4.56 $4.56 314,502
2021-08-09 $4.46 $4.59 $4.46 $4.56 $4.56 198,537
2021-08-06 $4.53 $4.64 $4.46 $4.47 $4.47 536,598
2021-08-05 $4.54 $4.60 $4.47 $4.50 $4.50 607,995
2021-08-04 $4.69 $4.78 $4.53 $4.53 $4.53 316,645
2021-08-03 $4.68 $4.73 $4.60 $4.68 $4.68 345,033
2021-08-02 $4.65 $4.72 $4.61 $4.69 $4.69 238,126
2021-07-30 $4.65 $4.73 $4.60 $4.64 $4.64 361,299
2021-07-29 $4.83 $4.83 $4.67 $4.69 $4.69 226,629
2021-07-28 $4.60 $4.83 $4.60 $4.72 $4.72 270,408
2021-07-27 $4.71 $4.76 $4.58 $4.61 $4.61 545,329
2021-07-26 $4.84 $4.98 $4.75 $4.77 $4.77 304,781
2021-07-23 $4.70 $4.85 $4.63 $4.83 $4.83 397,049
2021-07-22 $4.69 $4.78 $4.55 $4.72 $4.72 353,716
2021-07-21 $4.50 $4.75 $4.50 $4.70 $4.70 421,806
2021-07-20 $4.36 $4.63 $4.36 $4.47 $4.47 694,560
2021-07-19 $4.57 $4.59 $4.25 $4.36 $4.36 851,212
2021-07-16 $4.42 $4.69 $4.42 $4.65 $4.65 619,519
2021-07-15 $4.65 $4.67 $4.45 $4.47 $4.47 513,119
2021-07-14 $4.58 $4.75 $4.58 $4.64 $4.64 658,200
2021-07-13 $4.78 $4.78 $4.55 $4.62 $4.62 588,773
2021-07-12 $4.67 $4.85 $4.67 $4.79 $4.79 543,836
2021-07-09 $4.77 $4.91 $4.70 $4.80 $4.80 922,486
2021-07-08 $4.58 $4.75 $4.52 $4.74 $4.74 804,151
2021-07-07 $4.57 $4.67 $4.44 $4.66 $4.66 1,119,441
2021-07-06 $4.63 $4.65 $4.43 $4.57 $4.57 781,424
2021-07-02 $4.55 $4.70 $4.41 $4.61 $4.61 1,266,938
2021-07-01 $4.64 $4.67 $4.50 $4.50 $4.50 1,783,041
2021-06-30 $4.73 $4.82 $4.61 $4.67 $4.67 577,629
2021-06-29 $4.84 $4.94 $4.70 $4.72 $4.72 642,888
2021-06-28 $4.97 $5.02 $4.79 $4.80 $4.80 695,033
2021-06-25 $5.05 $5.05 $4.84 $4.94 $4.94 5,210,243
2021-06-24 $4.75 $5.07 $4.70 $5.03 $5.03 1,121,594
2021-06-23 $4.64 $4.82 $4.62 $4.72 $4.72 1,204,788
2021-06-22 $4.68 $4.71 $4.57 $4.65 $4.65 811,084
2021-06-21 $4.66 $4.82 $4.52 $4.67 $4.67 1,264,274
2021-06-18 $4.93 $4.94 $4.65 $4.68 $4.68 1,079,873
2021-06-17 $4.94 $5.09 $4.81 $4.98 $4.98 1,476,750
2021-06-16 $4.85 $4.92 $4.75 $4.81 $4.81 938,374
2021-06-15 $4.97 $4.99 $4.69 $4.78 $4.78 779,340
2021-06-14 $5.19 $5.21 $4.87 $4.97 $4.97 891,123
2021-06-11 $5.10 $5.29 $5.10 $5.23 $5.23 545,075
2021-06-10 $5.06 $5.69 $5.06 $5.12 $5.12 1,478,314
2021-06-09 $5.58 $5.82 $5.23 $5.24 $5.24 1,676,627
2021-06-08 $5.07 $5.62 $5.00 $5.33 $5.33 4,214,241
2021-06-07 $4.56 $4.97 $4.56 $4.84 $4.84 2,497,453
2021-06-04 $4.57 $4.99 $4.39 $4.60 $4.60 3,162,298
2021-06-03 $4.38 $5.35 $4.35 $4.48 $4.48 12,967,616
2021-06-02 $4.25 $4.49 $4.16 $4.34 $4.34 3,232,499
2021-06-01 $4.38 $4.39 $4.12 $4.17 $4.17 2,032,297
2021-05-28 $4.35 $4.43 $4.14 $4.30 $4.30 2,997,970
2021-05-27 $4.73 $4.97 $4.73 $4.94 $4.94 405,446
2021-05-26 $4.88 $4.95 $4.68 $4.72 $4.72 344,658
2021-05-25 $4.64 $4.88 $4.64 $4.84 $4.84 328,919
2021-05-24 $4.84 $4.84 $4.64 $4.65 $4.65 226,688
2021-05-21 $4.74 $4.87 $4.70 $4.81 $4.81 194,343
2021-05-20 $4.60 $4.77 $4.53 $4.70 $4.70 220,780
2021-05-19 $4.79 $4.79 $4.61 $4.63 $4.63 204,515
2021-05-18 $4.75 $4.86 $4.74 $4.81 $4.81 254,509
2021-05-17 $4.56 $4.80 $4.56 $4.76 $4.76 343,519
2021-05-14 $4.87 $4.88 $4.52 $4.56 $4.56 500,859
2021-05-13 $4.43 $4.89 $4.40 $4.85 $4.85 573,904
2021-05-12 $4.18 $4.59 $4.15 $4.37 $4.37 492,118
2021-05-11 $4.15 $4.24 $4.12 $4.17 $4.17 472,753
2021-05-10 $4.43 $4.49 $4.22 $4.24 $4.24 379,925
2021-05-07 $4.41 $4.64 $4.41 $4.43 $4.43 358,132
2021-05-06 $4.56 $4.56 $4.21 $4.45 $4.45 678,868
2021-05-05 $4.57 $4.57 $4.41 $4.52 $4.52 395,222
2021-05-04 $4.57 $4.58 $4.35 $4.54 $4.54 418,406
2021-05-03 $4.40 $4.59 $4.37 $4.57 $4.57 631,216
2021-04-30 $4.55 $4.60 $4.37 $4.37 $4.37 799,730
2021-04-29 $4.72 $4.77 $4.55 $4.59 $4.59 490,084
2021-04-28 $4.72 $4.95 $4.53 $4.76 $4.76 1,051,649
2021-04-27 $4.86 $4.92 $4.52 $4.61 $4.61 869,546
2021-04-26 $4.94 $5.01 $4.77 $4.85 $4.85 469,458
2021-04-23 $5.05 $5.13 $4.91 $4.92 $4.92 400,685
2021-04-22 $4.93 $5.15 $4.92 $5.01 $5.01 479,884
2021-04-21 $4.80 $5.00 $4.74 $4.90 $4.90 318,243
2021-04-20 $4.90 $5.08 $4.79 $4.83 $4.83 618,017
2021-04-19 $4.81 $4.94 $4.54 $4.93 $4.93 567,877
2021-04-16 $4.82 $4.82 $4.61 $4.76 $4.76 504,840
2021-04-15 $5.03 $5.03 $4.75 $4.77 $4.77 502,245
2021-04-14 $4.86 $5.02 $4.70 $4.98 $4.98 678,195
2021-04-13 $5.19 $5.19 $4.80 $4.86 $4.86 512,327
2021-04-12 $4.95 $5.23 $4.72 $5.17 $5.17 785,464
2021-04-09 $5.03 $5.12 $4.87 $4.95 $4.95 584,267
2021-04-08 $5.39 $5.39 $4.97 $5.03 $5.03 732,638
2021-04-07 $5.50 $5.51 $5.23 $5.30 $5.30 461,413
2021-04-06 $5.60 $5.67 $5.51 $5.51 $5.51 303,154
2021-04-05 $5.74 $5.74 $5.56 $5.62 $5.62 311,549
2021-04-01 $5.35 $5.77 $5.31 $5.74 $5.74 514,134
2021-03-31 $5.35 $5.48 $5.28 $5.28 $5.28 625,881
2021-03-30 $5.44 $5.46 $5.23 $5.30 $5.30 416,190
2021-03-29 $5.80 $5.84 $5.44 $5.44 $5.44 587,075
2021-03-26 $5.91 $5.99 $5.71 $5.82 $5.82 227,715
2021-03-25 $5.84 $6.04 $5.76 $5.91 $5.91 344,370
2021-03-24 $6.09 $6.19 $5.84 $5.84 $5.84 350,008
2021-03-23 $6.39 $6.48 $6.00 $6.09 $6.09 437,612
2021-03-22 $6.43 $6.61 $6.33 $6.44 $6.44 223,098
2021-03-19 $6.37 $6.69 $6.26 $6.43 $6.43 1,009,088
2021-03-18 $6.53 $6.60 $6.30 $6.35 $6.35 363,018
2021-03-17 $6.44 $6.63 $6.32 $6.54 $6.54 233,731
2021-03-16 $6.60 $6.63 $6.46 $6.48 $6.48 231,873
2021-03-15 $6.64 $6.84 $6.57 $6.63 $6.63 312,512
2021-03-12 $6.98 $7.00 $6.65 $6.68 $6.68 353,383
2021-03-11 $7.14 $7.28 $6.90 $6.96 $6.96 421,812
2021-03-10 $6.62 $7.18 $6.62 $7.14 $7.14 621,497
2021-03-09 $6.30 $6.75 $6.27 $6.54 $6.54 583,507
2021-03-08 $6.22 $6.35 $6.12 $6.35 $6.35 555,829
2021-03-05 $6.04 $6.18 $5.64 $6.17 $6.17 668,265
2021-03-04 $6.07 $6.18 $5.77 $6.04 $6.04 814,137
2021-03-03 $6.15 $6.27 $5.96 $6.08 $6.08 548,510
2021-03-02 $6.08 $6.23 $6.02 $6.09 $6.09 381,833
2021-03-01 $6.12 $6.17 $5.98 $6.05 $6.05 428,029
2021-02-26 $6.15 $6.23 $5.90 $6.06 $6.06 441,167
2021-02-25 $6.09 $6.25 $5.97 $6.17 $6.17 624,746
2021-02-24 $6.00 $6.25 $5.99 $6.09 $6.09 505,164
2021-02-23 $6.07 $6.26 $5.85 $5.93 $5.93 631,692
2021-02-22 $6.33 $6.42 $6.11 $6.16 $6.16 580,506
2021-02-19 $6.17 $6.43 $6.07 $6.39 $6.39 843,570
2021-02-18 $6.31 $6.32 $6.07 $6.20 $6.20 571,222
2021-02-17 $6.49 $6.50 $6.20 $6.32 $6.32 565,199
2021-02-16 $6.59 $6.69 $6.43 $6.48 $6.48 463,122
2021-02-12 $6.46 $6.75 $6.41 $6.56 $6.56 681,346
2021-02-11 $6.54 $6.64 $6.42 $6.51 $6.51 632,481
2021-02-10 $6.71 $6.74 $6.26 $6.55 $6.55 956,741
2021-02-09 $6.26 $6.70 $6.21 $6.67 $6.67 1,265,744
2021-02-08 $6.23 $6.29 $6.01 $6.15 $6.15 1,322,646
2021-02-05 $6.40 $6.45 $6.08 $6.17 $6.17 1,515,657
2021-02-04 $6.13 $6.49 $6.01 $6.28 $6.28 2,343,385
2021-02-03 $7.58 $7.63 $7.33 $7.48 $7.48 676,994
2021-02-02 $7.53 $7.75 $7.18 $7.51 $7.51 487,908
2021-02-01 $7.94 $8.08 $7.21 $7.41 $7.41 708,986
2021-01-29 $8.43 $8.73 $7.69 $7.75 $7.75 559,165
2021-01-28 $9.77 $10.21 $8.20 $8.43 $8.43 1,871,768
2021-01-27 $8.74 $10.70 $8.74 $9.64 $9.64 1,439,278
2021-01-26 $7.93 $9.06 $7.93 $8.79 $8.79 1,551,773
2021-01-25 $6.75 $7.97 $6.70 $7.93 $7.93 890,393
2021-01-22 $6.56 $6.80 $6.50 $6.73 $6.73 241,102
2021-01-21 $6.62 $6.68 $6.48 $6.60 $6.60 283,118
2021-01-20 $6.75 $6.80 $6.57 $6.65 $6.65 304,077
2021-01-19 $6.74 $6.87 $6.64 $6.74 $6.74 255,437
2021-01-15 $6.79 $6.96 $6.67 $6.70 $6.70 268,753
2021-01-14 $6.77 $7.20 $6.77 $6.86 $6.86 725,246
2021-01-13 $6.74 $6.80 $6.64 $6.71 $6.71 134,817
2021-01-12 $6.62 $6.78 $6.56 $6.75 $6.75 166,207
2021-01-11 $6.56 $6.70 $6.54 $6.62 $6.62 173,899
2021-01-08 $6.92 $6.93 $6.51 $6.61 $6.61 262,930
2021-01-07 $6.92 $7.07 $6.83 $6.93 $6.93 207,301
2021-01-06 $6.55 $7.07 $6.55 $6.88 $6.88 450,237
2021-01-05 $6.66 $6.82 $6.50 $6.55 $6.55 249,994
2021-01-04 $6.57 $6.78 $6.56 $6.64 $6.64 231,934
2020-12-31 $6.30 $6.59 $6.21 $6.52 $6.52 239,422
2020-12-30 $6.36 $6.44 $6.26 $6.34 $6.34 184,010
2020-12-29 $6.38 $6.47 $6.19 $6.38 $6.38 231,983
2020-12-28 $6.64 $6.75 $6.37 $6.38 $6.38 299,527
2020-12-24 $6.34 $6.66 $6.34 $6.63 $6.63 148,760
2020-12-23 $6.34 $6.50 $6.29 $6.34 $6.34 215,846
2020-12-22 $6.39 $6.40 $6.20 $6.30 $6.30 238,696
2020-12-21 $6.40 $6.52 $6.28 $6.37 $6.37 325,268
2020-12-18 $6.60 $6.81 $6.49 $6.49 $6.49 753,352
2020-12-17 $6.65 $6.67 $6.45 $6.60 $6.60 332,569
2020-12-16 $6.86 $6.86 $6.65 $6.68 $6.68 164,234
2020-12-15 $6.70 $6.85 $6.53 $6.80 $6.80 172,414
2020-12-14 $6.58 $6.82 $6.57 $6.60 $6.60 315,183
2020-12-11 $6.57 $6.62 $6.36 $6.52 $6.52 267,523
2020-12-10 $6.80 $6.89 $6.63 $6.67 $6.67 192,252
2020-12-09 $7.00 $7.17 $6.73 $6.85 $6.85 312,600
2020-12-08 $6.60 $6.99 $6.58 $6.95 $6.95 373,631
2020-12-07 $6.72 $6.84 $6.62 $6.66 $6.66 220,323
2020-12-04 $6.70 $6.78 $6.56 $6.78 $6.78 252,087
2020-12-03 $6.64 $6.84 $6.59 $6.67 $6.67 277,669
2020-12-02 $6.28 $6.69 $6.28 $6.64 $6.64 288,143
2020-12-01 $6.28 $6.44 $6.20 $6.29 $6.29 271,297
2020-11-30 $6.38 $6.46 $6.14 $6.16 $6.16 823,424
2020-11-27 $6.23 $6.41 $6.21 $6.39 $6.39 116,380
2020-11-25 $6.32 $6.38 $6.21 $6.28 $6.28 165,249
2020-11-24 $6.21 $6.57 $6.21 $6.39 $6.39 326,452
2020-11-23 $6.12 $6.20 $6.03 $6.15 $6.15 281,249
2020-11-20 $6.16 $6.19 $6.06 $6.09 $6.09 247,727
2020-11-19 $6.22 $6.25 $6.09 $6.19 $6.19 213,286
2020-11-18 $6.46 $6.61 $6.20 $6.20 $6.20 359,261
2020-11-17 $6.33 $6.49 $6.18 $6.42 $6.42 238,303
2020-11-16 $6.59 $6.67 $6.37 $6.43 $6.43 325,625
2020-11-13 $6.39 $6.63 $6.33 $6.48 $6.48 197,189
2020-11-12 $6.25 $6.38 $6.13 $6.26 $6.26 195,428
2020-11-11 $6.49 $6.49 $6.15 $6.35 $6.35 354,915
2020-11-10 $6.04 $6.68 $5.90 $6.54 $6.54 464,007
2020-11-09 $6.05 $6.10 $5.80 $5.94 $5.94 492,499
2020-11-06 $6.00 $6.03 $5.75 $5.75 $5.75 418,709
2020-11-05 $6.36 $6.52 $5.90 $5.98 $5.98 1,011,472
2020-11-04 $6.87 $7.18 $6.87 $6.97 $6.97 241,470
2020-11-03 $6.74 $6.97 $6.74 $6.94 $6.94 294,546
2020-11-02 $6.49 $6.67 $6.44 $6.64 $6.64 235,745
2020-10-30 $6.42 $6.43 $6.34 $6.43 $6.43 364,474
2020-10-29 $6.32 $6.48 $6.20 $6.44 $6.44 270,805
2020-10-28 $6.59 $6.60 $6.35 $6.39 $6.39 282,289
2020-10-27 $6.76 $6.87 $6.67 $6.67 $6.67 146,516
2020-10-26 $6.93 $6.93 $6.65 $6.78 $6.78 254,827
2020-10-23 $7.08 $7.08 $6.90 $7.01 $7.01 173,668
2020-10-22 $7.00 $7.13 $6.97 $7.04 $7.04 189,720
2020-10-21 $6.97 $7.09 $6.97 $7.00 $7.00 186,698
2020-10-20 $7.00 $7.08 $6.94 $7.00 $7.00 233,347
2020-10-19 $6.86 $7.04 $6.80 $6.95 $6.95 221,436
2020-10-16 $6.76 $7.07 $6.76 $6.89 $6.89 223,842
2020-10-15 $6.56 $6.82 $6.53 $6.74 $6.74 188,344
2020-10-14 $6.99 $6.99 $6.59 $6.66 $6.66 265,434
2020-10-13 $7.04 $7.05 $6.86 $7.00 $7.00 320,836
2020-10-12 $6.93 $7.16 $6.73 $7.13 $7.13 393,069
2020-10-09 $6.99 $7.04 $6.84 $6.94 $6.94 437,941
2020-10-08 $6.41 $7.00 $6.40 $6.96 $6.96 538,738
2020-10-07 $6.28 $6.43 $6.25 $6.39 $6.39 340,497
2020-10-06 $6.13 $6.43 $6.13 $6.25 $6.25 474,268
2020-10-05 $6.13 $6.30 $6.10 $6.14 $6.14 232,899
2020-10-02 $6.00 $6.25 $5.93 $6.13 $6.13 237,356
2020-10-01 $6.11 $6.19 $6.02 $6.08 $6.08 165,829
2020-09-30 $5.95 $6.21 $5.94 $6.11 $6.11 316,321
2020-09-29 $5.90 $6.02 $5.85 $5.95 $5.95 225,542
2020-09-28 $5.87 $6.01 $5.85 $5.89 $5.89 244,342
2020-09-25 $5.74 $5.92 $5.74 $5.86 $5.86 230,185
2020-09-24 $5.81 $5.92 $5.64 $5.82 $5.82 276,574
2020-09-23 $6.12 $6.13 $5.72 $5.81 $5.81 376,481
2020-09-22 $6.20 $6.20 $5.99 $6.08 $6.08 367,870
2020-09-21 $6.24 $6.29 $5.97 $6.15 $6.15 504,590
2020-09-18 $6.21 $6.42 $6.18 $6.38 $6.38 740,896
2020-09-17 $5.98 $6.20 $5.92 $6.18 $6.18 400,413
2020-09-16 $5.74 $6.06 $5.72 $6.01 $6.01 385,343
2020-09-15 $5.79 $5.85 $5.67 $5.74 $5.74 323,958
2020-09-14 $5.57 $5.78 $5.51 $5.76 $5.76 314,986
2020-09-11 $5.60 $5.68 $5.49 $5.56 $5.56 289,778
2020-09-10 $5.46 $5.59 $5.40 $5.56 $5.56 245,066
2020-09-09 $5.36 $5.58 $5.29 $5.46 $5.46 331,681
2020-09-08 $5.38 $5.44 $5.24 $5.39 $5.39 292,749
2020-09-04 $5.43 $5.49 $5.23 $5.41 $5.41 298,404
2020-09-03 $5.23 $5.47 $5.21 $5.35 $5.35 696,289
2020-09-02 $5.12 $5.30 $5.08 $5.16 $5.16 438,929
2020-09-01 $5.23 $5.29 $5.01 $5.13 $5.13 533,702
2020-08-31 $5.19 $5.40 $5.14 $5.26 $5.26 531,502
2020-08-28 $5.18 $5.34 $5.16 $5.21 $5.21 663,837
2020-08-27 $5.76 $5.88 $5.03 $5.16 $5.16 2,060,153
2020-08-26 $6.10 $6.15 $5.93 $6.05 $6.05 503,485
2020-08-25 $5.97 $6.19 $5.87 $6.18 $6.18 561,485
2020-08-24 $5.95 $5.96 $5.81 $5.95 $5.95 280,400
2020-08-21 $5.89 $5.95 $5.71 $5.92 $5.92 384,327
2020-08-20 $6.17 $6.19 $5.84 $5.94 $5.94 363,137
2020-08-19 $6.15 $6.28 $6.10 $6.23 $6.23 250,005
2020-08-18 $6.34 $6.36 $6.09 $6.16 $6.16 325,543
2020-08-17 $6.20 $6.37 $6.15 $6.33 $6.33 434,273
2020-08-14 $6.19 $6.19 $5.97 $6.04 $6.04 317,663
2020-08-13 $5.96 $6.34 $5.91 $6.16 $6.16 362,780
2020-08-12 $6.24 $6.26 $5.93 $5.96 $5.96 362,289
2020-08-11 $6.39 $6.41 $6.11 $6.16 $6.16 301,608
2020-08-10 $6.23 $6.48 $6.23 $6.31 $6.31 482,427
2020-08-07 $6.09 $6.24 $5.96 $6.23 $6.23 318,093
2020-08-06 $6.23 $6.31 $6.09 $6.15 $6.15 283,200
2020-08-05 $6.28 $6.35 $6.10 $6.26 $6.26 320,676
2020-08-04 $6.23 $6.38 $6.12 $6.20 $6.20 344,287
2020-08-03 $6.00 $6.26 $5.95 $6.26 $6.26 430,067
2020-07-31 $6.12 $6.18 $5.92 $5.95 $5.95 307,962
2020-07-30 $5.97 $6.20 $5.97 $6.15 $6.15 393,665
2020-07-29 $6.20 $6.21 $5.86 $6.14 $6.14 876,863
2020-07-28 $5.64 $6.19 $5.64 $6.12 $6.12 762,817
2020-07-27 $5.62 $5.73 $5.55 $5.69 $5.69 321,496
2020-07-24 $5.69 $5.74 $5.58 $5.65 $5.65 323,860
2020-07-23 $5.80 $5.93 $5.58 $5.77 $5.77 452,211
2020-07-22 $5.81 $5.89 $5.77 $5.79 $5.79 326,689
2020-07-21 $5.95 $6.02 $5.80 $5.86 $5.86 522,513
2020-07-20 $5.85 $5.93 $5.67 $5.91 $5.91 741,588
2020-07-17 $5.90 $6.15 $5.81 $5.91 $5.91 1,048,700
2020-07-16 $6.23 $6.43 $5.41 $5.96 $5.96 6,916,200
2020-07-15 $5.05 $5.42 $5.00 $5.14 $5.14 957,800
2020-07-14 $5.15 $5.23 $4.89 $4.90 $4.90 960,100
2020-07-13 $5.77 $5.84 $5.15 $5.24 $5.24 1,113,600
2020-07-10 $6.09 $6.12 $5.60 $5.74 $5.74 1,727,900
2020-07-09 $6.35 $6.40 $6.17 $6.18 $6.18 611,000
2020-07-08 $6.70 $6.70 $6.12 $6.39 $6.39 1,832,500
2020-07-07 $7.05 $7.07 $6.60 $6.64 $6.64 838,900
2020-07-06 $7.17 $7.21 $6.99 $7.11 $7.11 463,400
2020-07-02 $7.18 $7.27 $7.06 $7.12 $7.12 325,100
2020-07-01 $7.33 $7.55 $7.02 $7.07 $7.07 411,300
2020-06-30 $7.03 $7.29 $6.99 $7.26 $7.26 325,500
2020-06-29 $7.23 $7.42 $7.02 $7.09 $7.09 408,100
2020-06-26 $7.25 $7.25 $7.01 $7.14 $7.14 472,681
2020-06-25 $7.12 $7.29 $7.06 $7.26 $7.26 332,453
2020-06-24 $7.12 $7.26 $6.98 $7.12 $7.12 424,363
2020-06-23 $7.59 $7.60 $7.13 $7.16 $7.16 445,350
2020-06-22 $7.23 $7.55 $7.11 $7.47 $7.47 399,780
2020-06-19 $7.27 $7.30 $7.04 $7.18 $7.18 828,004
2020-06-18 $7.25 $7.37 $7.13 $7.23 $7.23 362,913
2020-06-17 $7.66 $7.77 $7.21 $7.29 $7.29 490,497
2020-06-16 $7.78 $7.79 $7.44 $7.67 $7.67 567,221
2020-06-15 $7.15 $7.57 $7.00 $7.50 $7.50 499,600
2020-06-12 $7.50 $7.53 $7.01 $7.26 $7.26 407,371
2020-06-11 $7.32 $7.33 $7.13 $7.20 $7.20 709,834
2020-06-10 $8.09 $8.18 $7.47 $7.50 $7.50 674,991
2020-06-09 $8.24 $8.40 $8.02 $8.09 $8.09 399,394
2020-06-08 $8.03 $8.40 $7.90 $8.35 $8.35 521,729
2020-06-05 $7.60 $8.08 $7.47 $7.93 $7.93 696,101
2020-06-04 $7.41 $7.61 $7.25 $7.40 $7.40 642,461
2020-06-03 $7.54 $7.66 $7.39 $7.47 $7.47 363,721
2020-06-02 $7.74 $7.74 $7.34 $7.49 $7.49 562,564
2020-06-01 $7.70 $7.92 $7.59 $7.78 $7.78 347,832
2020-05-29 $7.54 $7.74 $7.42 $7.65 $7.65 434,078
2020-05-28 $7.76 $8.23 $7.42 $7.50 $7.50 494,778
2020-05-27 $7.89 $7.89 $7.33 $7.66 $7.66 613,506
2020-05-26 $7.52 $8.18 $7.52 $7.73 $7.73 806,985
2020-05-22 $7.74 $7.74 $7.29 $7.39 $7.39 301,126
2020-05-21 $7.38 $7.72 $7.27 $7.70 $7.70 347,204
2020-05-20 $7.30 $7.52 $7.16 $7.34 $7.34 340,955
2020-05-19 $7.36 $7.55 $7.18 $7.20 $7.20 515,120
2020-05-18 $6.92 $7.58 $6.91 $7.39 $7.39 601,887
2020-05-15 $6.79 $6.92 $6.56 $6.76 $6.76 436,029
2020-05-14 $6.89 $6.95 $6.70 $6.80 $6.80 876,273
2020-05-13 $7.51 $7.53 $6.86 $6.99 $6.99 710,322
2020-05-12 $7.33 $7.69 $7.33 $7.46 $7.46 612,226
2020-05-11 $7.28 $7.69 $7.19 $7.32 $7.32 896,497
2020-05-08 $7.57 $7.68 $7.11 $7.30 $7.30 1,253,987
2020-05-07 $8.53 $8.54 $7.35 $7.58 $7.58 2,148,996
2020-05-06 $9.73 $9.93 $9.47 $9.48 $9.48 453,394
2020-05-05 $9.72 $9.96 $9.55 $9.55 $9.55 412,082
2020-05-04 $9.41 $9.83 $9.33 $9.54 $9.54 397,558
2020-05-01 $9.39 $9.75 $9.06 $9.38 $9.38 517,022
2020-04-30 $9.75 $10.01 $9.49 $9.54 $9.54 779,983
2020-04-29 $9.56 $9.98 $9.32 $9.86 $9.86 592,845
2020-04-28 $9.35 $9.60 $9.15 $9.24 $9.24 562,221
2020-04-27 $9.17 $9.37 $9.10 $9.22 $9.22 609,092
2020-04-24 $8.49 $9.15 $8.41 $9.11 $9.11 669,083
2020-04-23 $7.98 $8.41 $7.92 $8.31 $8.31 294,580
2020-04-22 $8.35 $8.80 $7.99 $8.03 $8.03 922,001
2020-04-21 $8.27 $8.46 $8.11 $8.21 $8.21 487,787
2020-04-20 $8.19 $8.69 $8.19 $8.39 $8.39 370,212
2020-04-17 $8.30 $8.44 $8.09 $8.31 $8.31 376,963
2020-04-16 $8.07 $8.29 $7.92 $8.09 $8.09 368,565
2020-04-15 $7.71 $8.00 $7.42 $7.95 $7.95 582,755
2020-04-14 $8.11 $8.19 $7.90 $7.91 $7.91 400,773
2020-04-13 $8.10 $8.10 $7.61 $7.90 $7.90 918,980
2020-04-09 $7.54 $8.06 $7.48 $8.04 $8.04 549,097
2020-04-08 $7.29 $7.56 $7.12 $7.33 $7.33 394,315
2020-04-07 $7.47 $7.58 $7.14 $7.16 $7.16 490,847
2020-04-06 $7.32 $7.60 $7.15 $7.29 $7.29 470,886
2020-04-03 $6.63 $7.12 $6.47 $7.06 $7.06 490,684
2020-04-02 $6.27 $6.78 $6.10 $6.63 $6.63 397,962
2020-04-01 $6.78 $6.96 $6.41 $6.43 $6.43 595,406
2020-03-31 $7.53 $7.70 $6.86 $6.95 $6.95 830,246
2020-03-30 $7.25 $7.78 $7.14 $7.53 $7.53 632,063
2020-03-27 $7.03 $7.41 $6.93 $7.25 $7.25 508,603
2020-03-26 $7.13 $7.39 $7.05 $7.22 $7.22 523,057
2020-03-25 $7.47 $7.60 $7.00 $7.12 $7.12 602,801
2020-03-24 $7.50 $7.64 $6.98 $7.39 $7.39 814,344
2020-03-23 $7.36 $7.48 $6.63 $7.17 $7.17 667,128
2020-03-20 $7.13 $7.54 $6.61 $7.33 $7.33 996,445
2020-03-19 $7.10 $7.38 $6.46 $7.02 $7.02 821,158
2020-03-18 $7.64 $8.05 $7.09 $7.18 $7.18 687,390
2020-03-17 $7.39 $8.43 $7.21 $7.99 $7.99 1,324,759
2020-03-16 $6.17 $7.29 $6.04 $7.21 $7.21 1,009,723
2020-03-13 $6.79 $6.82 $6.00 $6.67 $6.67 728,288
2020-03-12 $7.01 $7.25 $6.35 $6.36 $6.36 771,594
2020-03-11 $7.53 $7.80 $7.32 $7.74 $7.74 671,031
2020-03-10 $7.66 $8.05 $7.23 $7.72 $7.72 602,853
2020-03-09 $7.30 $7.65 $5.91 $7.53 $7.53 512,258
2020-03-06 $8.17 $8.24 $7.70 $7.81 $7.81 769,648
2020-03-05 $8.52 $8.66 $8.29 $8.39 $8.39 419,193
2020-03-04 $8.45 $8.71 $8.26 $8.71 $8.71 378,091
2020-03-03 $8.50 $8.75 $8.17 $8.37 $8.37 679,680
2020-03-02 $8.80 $8.82 $8.32 $8.48 $8.48 751,604
2020-02-28 $8.45 $9.00 $8.37 $8.70 $8.70 731,066
2020-02-27 $8.62 $8.91 $8.31 $8.76 $8.76 1,483,919
2020-02-26 $9.03 $9.28 $8.77 $9.00 $9.00 851,467
2020-02-25 $9.49 $9.55 $8.64 $9.00 $9.00 871,856
2020-02-24 $8.80 $9.58 $8.78 $9.37 $9.37 1,210,797
2020-02-21 $9.34 $9.35 $8.98 $9.14 $9.14 598,139
2020-02-20 $9.28 $9.54 $9.21 $9.35 $9.35 629,110
2020-02-19 $9.11 $9.30 $9.09 $9.28 $9.28 586,796
2020-02-18 $9.06 $9.28 $8.95 $9.06 $9.06 437,715
2020-02-14 $8.93 $9.20 $8.84 $9.10 $9.10 432,788
2020-02-13 $8.97 $9.12 $8.77 $8.96 $8.96 524,029
2020-02-12 $8.80 $9.10 $8.78 $8.98 $8.98 556,689
2020-02-11 $9.07 $9.10 $8.58 $8.80 $8.80 634,179
2020-02-10 $9.04 $9.37 $8.95 $9.02 $9.02 627,022
2020-02-07 $8.58 $9.11 $8.41 $9.06 $9.06 1,023,830
2020-02-06 $8.14 $8.84 $7.99 $8.65 $8.65 1,713,392
2020-02-05 $8.66 $9.36 $8.66 $8.92 $8.92 1,336,487
2020-02-04 $8.67 $8.90 $8.56 $8.57 $8.57 688,387
2020-02-03 $8.19 $8.53 $8.14 $8.52 $8.52 1,000,048
2020-01-31 $8.37 $8.41 $8.07 $8.14 $8.14 768,983
2020-01-30 $8.59 $8.70 $8.25 $8.42 $8.42 663,037
2020-01-29 $8.83 $8.93 $8.56 $8.61 $8.61 1,082,117
2020-01-28 $8.85 $9.00 $8.57 $8.80 $8.80 881,287
2020-01-27 $8.74 $8.91 $8.61 $8.75 $8.75 707,024
2020-01-24 $9.90 $10.05 $8.93 $8.95 $8.95 1,613,577
2020-01-23 $9.58 $9.85 $9.44 $9.80 $9.80 444,968
2020-01-22 $9.54 $9.73 $9.33 $9.61 $9.61 403,587
2020-01-21 $9.56 $9.84 $9.36 $9.50 $9.50 1,012,038
2020-01-17 $10.15 $10.34 $9.53 $9.75 $9.75 1,294,411
2020-01-16 $9.49 $10.13 $9.45 $10.05 $10.05 1,129,487
2020-01-15 $9.14 $9.58 $9.12 $9.39 $9.39 997,424
2020-01-14 $8.40 $9.22 $8.37 $9.14 $9.14 1,188,270
2020-01-13 $8.49 $8.51 $8.07 $8.41 $8.41 1,773,988
2020-01-10 $8.20 $8.42 $8.12 $8.24 $8.24 659,002
2020-01-09 $8.13 $8.34 $8.07 $8.21 $8.21 770,705
2020-01-08 $7.90 $8.18 $7.81 $8.07 $8.07 702,747
2020-01-07 $8.14 $8.14 $7.86 $7.94 $7.94 743,932
2020-01-06 $8.41 $8.48 $7.95 $8.17 $8.17 1,114,721
2020-01-03 $8.58 $8.66 $8.38 $8.48 $8.48 556,078
2020-01-02 $8.87 $8.88 $8.41 $8.73 $8.73 807,135
2019-12-31 $8.47 $8.87 $8.43 $8.82 $8.82 1,199,798
2019-12-30 $8.66 $8.70 $8.42 $8.50 $8.50 634,318
2019-12-27 $9.10 $9.17 $8.60 $8.62 $8.62 835,595
2019-12-26 $9.09 $9.17 $9.00 $9.10 $9.10 578,556
2019-12-24 $9.05 $9.23 $9.00 $9.08 $9.08 315,319
2019-12-23 $9.15 $9.22 $9.00 $9.04 $9.04 783,288
2019-12-20 $9.18 $9.41 $9.08 $9.14 $9.14 1,063,755
2019-12-19 $9.24 $9.58 $9.13 $9.13 $9.13 1,148,905
2019-12-18 $9.14 $9.26 $9.00 $9.11 $9.11 473,749
2019-12-17 $9.15 $9.29 $9.04 $9.14 $9.14 492,341
2019-12-16 $9.08 $9.43 $9.08 $9.16 $9.16 527,837
2019-12-13 $9.20 $9.33 $8.87 $9.01 $9.01 659,479
2019-12-12 $8.80 $9.38 $8.72 $9.16 $9.16 1,179,534
2019-12-11 $8.88 $8.96 $8.68 $8.77 $8.77 595,817
2019-12-10 $9.18 $9.22 $8.77 $8.86 $8.86 1,139,313
2019-12-09 $8.86 $9.29 $8.81 $9.18 $9.18 924,005
2019-12-06 $8.51 $8.87 $8.51 $8.80 $8.80 1,090,258
2019-12-05 $8.60 $8.60 $8.16 $8.49 $8.49 1,263,154
2019-12-04 $9.50 $9.80 $8.40 $8.65 $8.65 2,699,629
2019-12-03 $8.61 $8.94 $8.42 $8.86 $8.86 984,057
2019-12-02 $8.82 $8.87 $8.48 $8.74 $8.74 947,752
2019-11-29 $8.85 $8.91 $8.72 $8.82 $8.82 216,449
2019-11-27 $8.90 $9.05 $8.78 $8.91 $8.91 496,771
2019-11-26 $9.07 $9.11 $8.80 $8.89 $8.89 1,232,412
2019-11-25 $8.64 $9.18 $8.63 $9.16 $9.16 989,811
2019-11-22 $8.88 $8.94 $8.48 $8.55 $8.55 755,692
2019-11-21 $8.85 $9.05 $8.72 $8.84 $8.84 735,760
2019-11-20 $8.96 $9.05 $8.74 $8.91 $8.91 677,470
2019-11-19 $9.08 $9.22 $8.81 $9.00 $9.00 1,015,103
2019-11-18 $9.15 $9.19 $8.96 $9.03 $9.03 1,006,471
2019-11-15 $9.43 $9.43 $8.91 $9.14 $9.14 1,258,052
2019-11-14 $9.00 $9.53 $8.98 $9.31 $9.31 1,150,542
2019-11-13 $9.10 $9.53 $8.95 $9.04 $9.04 1,284,970
2019-11-12 $8.78 $9.13 $8.71 $8.98 $8.98 1,155,643
2019-11-11 $8.86 $9.29 $8.72 $8.76 $8.76 1,561,856
2019-11-08 $9.95 $10.06 $8.87 $8.93 $8.93 2,744,841
2019-11-07 $11.71 $11.79 $9.60 $10.07 $10.07 3,697,634
2019-11-06 $12.30 $12.72 $12.17 $12.51 $12.51 1,035,460
2019-11-05 $12.58 $12.67 $11.96 $12.30 $12.30 1,078,512
2019-11-04 $12.93 $13.12 $12.46 $12.52 $12.52 1,094,283
2019-11-01 $12.03 $12.81 $11.88 $12.81 $12.81 1,188,476
2019-10-31 $11.95 $11.95 $11.46 $11.89 $11.89 768,593
2019-10-30 $12.38 $12.38 $11.77 $12.00 $12.00 590,451
2019-10-29 $12.04 $12.56 $11.93 $12.33 $12.33 808,461
2019-10-28 $11.95 $12.23 $11.88 $12.00 $12.00 888,442
2019-10-25 $12.17 $12.31 $11.82 $11.87 $11.87 1,875,750
2019-10-24 $12.14 $12.31 $11.80 $12.26 $12.26 1,091,865
2019-10-23 $11.70 $12.28 $11.53 $12.12 $12.12 1,267,043
2019-10-22 $11.60 $11.96 $11.48 $11.69 $11.69 609,324
2019-10-21 $11.65 $11.81 $11.28 $11.44 $11.44 727,340
2019-10-18 $11.95 $12.15 $11.60 $11.73 $11.73 692,505
2019-10-17 $11.46 $12.16 $11.37 $11.95 $11.95 882,968
2019-10-16 $11.25 $11.68 $11.22 $11.39 $11.39 1,148,874
2019-10-15 $10.82 $11.31 $10.73 $11.22 $11.22 638,134
2019-10-14 $11.01 $11.01 $10.59 $10.82 $10.82 731,314
2019-10-11 $11.21 $11.38 $11.00 $11.06 $11.06 624,974
2019-10-10 $11.76 $11.90 $10.90 $11.09 $11.09 1,165,801
2019-10-09 $12.28 $12.30 $11.57 $11.73 $11.73 645,669
2019-10-08 $12.11 $12.24 $11.83 $12.18 $12.18 935,740
2019-10-07 $11.82 $12.47 $11.80 $12.29 $12.29 756,935
2019-10-04 $11.65 $12.02 $11.55 $11.97 $11.97 857,079
2019-10-03 $11.16 $11.83 $11.16 $11.73 $11.73 903,629
2019-10-02 $10.60 $11.34 $10.55 $11.27 $11.27 920,604
2019-10-01 $11.16 $11.32 $10.55 $10.76 $10.76 1,353,432
2019-09-30 $11.13 $11.40 $11.10 $11.20 $11.20 1,220,904
2019-09-27 $11.05 $11.45 $10.98 $11.08 $11.08 1,220,668
2019-09-26 $11.51 $11.65 $10.62 $11.09 $11.09 1,673,593
2019-09-25 $11.29 $11.83 $10.94 $11.47 $11.47 5,891,214
2019-09-24 $14.40 $14.44 $13.71 $13.90 $13.90 1,515,676
2019-09-23 $13.70 $14.72 $13.47 $14.47 $14.47 1,783,845
2019-09-20 $13.37 $13.94 $13.25 $13.80 $13.80 1,985,512
2019-09-19 $13.91 $14.16 $12.64 $13.41 $13.41 1,589,477
2019-09-18 $13.83 $14.03 $13.45 $14.00 $14.00 1,285,243
2019-09-17 $13.50 $13.85 $12.86 $13.77 $13.77 1,745,187
2019-09-16 $13.57 $14.04 $13.09 $13.44 $13.44 2,439,801
2019-09-13 $14.06 $15.52 $13.76 $13.95 $13.95 4,315,490
2019-09-12 $14.03 $14.68 $13.56 $13.89 $13.89 3,680,491
2019-09-11 $12.57 $14.16 $12.30 $14.10 $14.10 3,618,201
2019-09-10 $11.97 $13.00 $11.88 $12.45 $12.45 2,465,180
2019-09-09 $13.11 $13.19 $11.80 $11.96 $11.96 3,504,602
2019-09-06 $11.55 $13.79 $11.55 $13.16 $13.16 7,708,444
2019-09-05 $10.80 $11.56 $10.35 $11.42 $11.42 3,188,779
2019-09-04 $10.36 $10.85 $9.92 $10.70 $10.70 3,394,313
2019-09-03 $10.13 $11.21 $9.53 $10.23 $10.23 7,955,758
2019-08-30 $8.96 $10.41 $8.69 $10.30 $10.30 6,397,923
2019-08-29 $7.84 $9.02 $7.71 $8.88 $8.88 6,836,091
2019-08-28 $8.25 $8.85 $7.92 $8.10 $8.10 20,543,698
2019-08-27 $6.34 $6.40 $5.91 $6.03 $6.03 2,284,846
2019-08-26 $6.55 $6.61 $6.15 $6.23 $6.23 860,335
2019-08-23 $6.82 $6.93 $6.38 $6.45 $6.45 590,096
2019-08-22 $7.07 $7.35 $6.84 $6.86 $6.86 602,342
2019-08-21 $7.10 $7.25 $6.99 $7.02 $7.02 688,299
2019-08-20 $6.95 $7.17 $6.88 $7.05 $7.05 485,658
2019-08-19 $6.88 $7.08 $6.73 $6.91 $6.91 445,026
2019-08-16 $6.52 $6.99 $6.45 $6.77 $6.77 826,531
2019-08-15 $6.50 $6.55 $6.28 $6.49 $6.49 415,525
2019-08-14 $6.65 $6.66 $6.27 $6.48 $6.48 794,448
2019-08-13 $6.66 $6.86 $6.60 $6.77 $6.77 760,712
2019-08-12 $6.63 $6.84 $6.52 $6.73 $6.73 275,900
2019-08-09 $6.72 $6.79 $6.60 $6.67 $6.67 341,803
2019-08-08 $6.70 $6.94 $6.61 $6.72 $6.72 636,225
2019-08-07 $6.47 $6.72 $6.35 $6.65 $6.65 667,016
2019-08-06 $6.45 $6.56 $6.18 $6.53 $6.53 767,949
2019-08-05 $6.40 $6.49 $6.23 $6.41 $6.41 432,236
2019-08-02 $6.57 $6.77 $6.41 $6.45 $6.45 520,899
2019-08-01 $7.02 $7.05 $6.48 $6.57 $6.57 753,065
2019-07-31 $6.98 $7.25 $6.86 $7.07 $7.07 711,987
2019-07-30 $6.50 $7.07 $6.40 $6.98 $6.98 1,014,196
2019-07-29 $6.65 $6.83 $6.39 $6.57 $6.57 693,480
2019-07-26 $6.32 $6.64 $6.31 $6.55 $6.55 662,631
2019-07-25 $6.67 $6.67 $5.98 $6.29 $6.29 1,929,465
2019-07-24 $6.78 $7.17 $6.52 $6.68 $6.68 1,381,189
2019-07-23 $8.22 $8.35 $6.77 $6.78 $6.78 5,335,640
2019-07-22 $5.97 $8.95 $5.89 $8.42 $8.42 14,985,724
2019-07-19 $5.62 $6.02 $5.51 $5.98 $5.98 1,037,031
2019-07-18 $5.59 $5.66 $5.46 $5.62 $5.62 468,248
2019-07-17 $5.77 $5.77 $5.56 $5.58 $5.58 648,664
2019-07-16 $5.75 $5.85 $5.59 $5.77 $5.77 809,393
2019-07-15 $5.82 $5.90 $5.67 $5.83 $5.83 507,367
2019-07-12 $5.82 $5.88 $5.66 $5.81 $5.81 464,172
2019-07-11 $6.08 $6.17 $5.80 $5.84 $5.84 404,173
2019-07-10 $6.03 $6.19 $5.97 $6.09 $6.09 479,399
2019-07-09 $5.85 $6.10 $5.82 $6.02 $6.02 813,127
2019-07-08 $6.10 $6.26 $5.79 $5.92 $5.92 1,135,325
2019-07-05 $5.99 $6.23 $5.90 $6.03 $6.03 424,158
2019-07-03 $5.98 $6.19 $5.88 $6.02 $6.02 559,584
2019-07-02 $6.03 $6.03 $5.79 $5.88 $5.88 699,268
2019-07-01 $6.11 $6.25 $6.03 $6.05 $6.05 657,959
2019-06-28 $6.13 $6.40 $5.97 $6.06 $6.06 1,413,420
2019-06-27 $5.93 $6.10 $5.89 $6.09 $6.09 650,224
2019-06-26 $5.69 $6.04 $5.67 $5.90 $5.90 1,005,734
2019-06-25 $5.71 $5.81 $5.50 $5.68 $5.68 646,722
2019-06-24 $5.76 $5.81 $5.37 $5.64 $5.64 672,906
2019-06-21 $5.65 $5.91 $5.47 $5.80 $5.80 692,554
2019-06-20 $5.71 $5.80 $5.55 $5.70 $5.70 744,038
2019-06-19 $5.45 $5.80 $5.43 $5.68 $5.68 836,654
2019-06-18 $5.35 $5.56 $5.24 $5.44 $5.44 579,955
2019-06-17 $5.25 $5.42 $5.20 $5.30 $5.30 529,252
2019-06-14 $5.48 $5.53 $5.16 $5.22 $5.22 662,776
2019-06-13 $5.40 $5.58 $5.32 $5.48 $5.48 786,467
2019-06-12 $5.49 $5.51 $5.16 $5.42 $5.42 832,734
2019-06-11 $5.73 $5.84 $5.37 $5.50 $5.50 941,481
2019-06-10 $5.60 $5.82 $5.60 $5.68 $5.68 501,096
2019-06-07 $5.81 $5.84 $5.55 $5.60 $5.60 518,410
2019-06-06 $5.97 $6.11 $5.61 $5.80 $5.80 614,248
2019-06-05 $5.81 $5.94 $5.62 $5.92 $5.92 692,695
2019-06-04 $5.47 $5.77 $5.42 $5.76 $5.76 1,054,280
2019-06-03 $5.25 $5.40 $5.16 $5.38 $5.38 1,017,566
2019-05-31 $5.48 $5.52 $5.17 $5.26 $5.26 1,173,499
2019-05-30 $5.51 $5.60 $5.39 $5.48 $5.48 611,423
2019-05-29 $5.48 $5.62 $5.35 $5.50 $5.50 776,221
2019-05-28 $5.66 $5.70 $5.40 $5.41 $5.41 882,849
2019-05-24 $5.95 $6.11 $5.64 $5.66 $5.66 1,542,446
2019-05-23 $6.00 $6.13 $5.82 $6.09 $6.09 677,438
2019-05-22 $6.10 $6.28 $6.04 $6.05 $6.05 791,070
2019-05-21 $6.04 $6.19 $5.97 $6.13 $6.13 1,017,401
2019-05-20 $5.91 $6.14 $5.91 $6.00 $6.00 842,007
2019-05-17 $5.96 $6.24 $5.91 $6.00 $6.00 1,651,942
2019-05-16 $5.78 $6.19 $5.73 $5.92 $5.92 1,421,339
2019-05-15 $5.55 $5.86 $5.41 $5.75 $5.75 1,364,776
2019-05-14 $5.59 $5.79 $5.56 $5.61 $5.61 1,278,961
2019-05-13 $6.30 $6.35 $5.40 $5.55 $5.55 3,822,955
2019-05-10 $6.98 $7.06 $6.61 $6.86 $6.86 1,989,042
2019-05-09 $7.00 $7.20 $6.63 $6.73 $6.73 3,617,110
2019-05-08 $7.52 $7.81 $7.13 $7.19 $7.19 2,023,757
2019-05-07 $8.68 $8.95 $7.36 $7.68 $7.68 5,077,659
2019-05-06 $8.39 $9.39 $8.27 $9.08 $9.08 4,147,491
2019-05-03 $7.89 $8.61 $7.80 $8.54 $8.54 1,491,296
2019-05-02 $7.77 $7.87 $7.46 $7.84 $7.84 793,395
2019-05-01 $7.74 $7.94 $7.59 $7.80 $7.80 1,027,225
2019-04-30 $7.40 $7.70 $7.37 $7.69 $7.69 898,725
2019-04-29 $7.33 $7.47 $7.27 $7.40 $7.40 474,029
2019-04-26 $7.16 $7.37 $7.09 $7.32 $7.32 447,813
2019-04-25 $7.16 $7.23 $6.92 $7.15 $7.15 758,569
2019-04-24 $7.20 $7.31 $7.08 $7.19 $7.19 474,797
2019-04-23 $7.23 $7.34 $7.01 $7.20 $7.20 1,113,908
2019-04-22 $7.11 $7.37 $6.98 $7.22 $7.22 868,264
2019-04-18 $7.03 $7.25 $6.85 $7.15 $7.15 1,037,642
2019-04-17 $7.44 $7.44 $6.77 $7.03 $7.03 1,829,717
2019-04-16 $7.88 $7.96 $7.36 $7.44 $7.44 1,359,077
2019-04-15 $8.05 $8.10 $7.78 $7.83 $7.83 575,677
2019-04-12 $8.09 $8.17 $7.87 $8.05 $8.05 766,601
2019-04-11 $8.37 $8.37 $7.95 $8.04 $8.04 725,915
2019-04-10 $8.17 $8.49 $8.16 $8.38 $8.38 839,078
2019-04-09 $8.14 $8.34 $8.03 $8.14 $8.14 840,148
2019-04-08 $8.09 $8.34 $7.95 $8.19 $8.19 806,816
2019-04-05 $7.90 $8.12 $7.80 $8.10 $8.10 1,133,950
2019-04-04 $7.97 $8.23 $7.85 $7.90 $7.90 967,912
2019-04-03 $7.85 $8.02 $7.62 $7.97 $7.97 917,733
2019-04-02 $7.89 $7.95 $7.52 $7.79 $7.79 1,153,504
2019-04-01 $7.92 $7.95 $7.78 $7.87 $7.87 838,659
2019-03-29 $7.62 $7.95 $7.60 $7.87 $7.87 1,528,456
2019-03-28 $7.48 $7.64 $7.28 $7.56 $7.56 1,158,479
2019-03-27 $7.15 $7.57 $7.06 $7.47 $7.47 1,581,538
2019-03-26 $7.22 $7.47 $6.97 $7.09 $7.09 1,405,365
2019-03-25 $7.07 $7.38 $6.95 $7.19 $7.19 914,836
2019-03-22 $7.60 $7.63 $6.93 $7.16 $7.16 1,960,550
2019-03-21 $7.82 $7.96 $7.66 $7.69 $7.69 1,052,661
2019-03-20 $8.02 $8.19 $7.90 $7.93 $7.93 692,450
2019-03-19 $8.01 $8.25 $7.89 $8.06 $8.06 1,187,566
2019-03-18 $8.21 $8.23 $7.76 $7.88 $7.88 1,364,650
2019-03-15 $8.28 $8.36 $8.09 $8.19 $8.19 1,154,957
2019-03-14 $8.10 $8.41 $8.10 $8.23 $8.23 981,660
2019-03-13 $8.07 $8.20 $7.98 $8.14 $8.14 708,710
2019-03-12 $8.19 $8.35 $7.95 $8.01 $8.01 866,517
2019-03-11 $7.96 $8.35 $7.87 $8.17 $8.17 1,626,036
2019-03-08 $7.39 $7.94 $7.27 $7.86 $7.86 1,652,105
2019-03-07 $7.62 $7.74 $7.24 $7.51 $7.51 1,922,121
2019-03-06 $8.29 $8.32 $7.59 $7.65 $7.65 1,700,422
2019-03-05 $8.60 $8.63 $8.19 $8.24 $8.24 1,581,488
2019-03-04 $9.35 $9.38 $8.52 $8.60 $8.60 2,199,532
2019-03-01 $9.42 $9.49 $9.25 $9.30 $9.30 1,678,597
2019-02-28 $9.31 $9.67 $8.94 $9.41 $9.41 1,829,210
2019-02-27 $9.18 $9.38 $9.09 $9.25 $9.25 808,799
2019-02-26 $9.28 $9.56 $9.19 $9.27 $9.27 974,755
2019-02-25 $9.57 $9.74 $9.28 $9.34 $9.34 1,087,428
2019-02-22 $9.39 $9.69 $9.35 $9.42 $9.42 1,237,703
2019-02-21 $9.77 $9.86 $9.18 $9.35 $9.35 1,216,310
2019-02-20 $9.53 $10.10 $9.52 $9.80 $9.80 1,412,332
2019-02-19 $9.99 $10.45 $9.50 $9.55 $9.55 2,265,245
2019-02-15 $9.35 $9.86 $9.35 $9.82 $9.82 1,553,651
2019-02-14 $9.08 $9.84 $9.07 $9.35 $9.35 2,576,298
2019-02-13 $8.84 $9.17 $8.78 $9.00 $9.00 1,317,297
2019-02-12 $8.50 $9.34 $8.48 $8.95 $8.95 2,639,062
2019-02-11 $8.50 $8.57 $8.28 $8.50 $8.50 1,871,649
2019-02-08 $8.45 $9.05 $8.17 $8.52 $8.52 3,749,688
2019-02-07 $9.68 $10.00 $8.00 $8.52 $8.52 6,660,092
2019-02-06 $8.42 $8.80 $8.38 $8.52 $8.52 1,906,050
2019-02-05 $7.89 $8.50 $7.88 $8.40 $8.40 1,387,669
2019-02-04 $7.33 $7.99 $7.29 $7.87 $7.87 560,474
2019-02-01 $7.44 $7.49 $7.10 $7.32 $7.32 829,426
2019-01-31 $7.46 $7.76 $7.27 $7.46 $7.46 828,019
2019-01-30 $7.48 $7.80 $7.31 $7.49 $7.49 1,376,020
2019-01-29 $8.13 $8.22 $7.37 $7.52 $7.52 1,661,212
2019-01-28 $8.33 $8.34 $7.87 $8.10 $8.10 1,037,864
2019-01-25 $7.91 $8.37 $7.86 $8.29 $8.29 1,394,217
2019-01-24 $7.63 $7.93 $7.59 $7.86 $7.86 493,635
2019-01-23 $7.84 $8.02 $7.40 $7.67 $7.67 635,070
2019-01-22 $7.65 $8.03 $7.50 $7.80 $7.80 699,135
2019-01-18 $7.54 $7.74 $7.40 $7.65 $7.65 628,774
2019-01-17 $7.55 $7.60 $7.26 $7.49 $7.49 823,478
2019-01-16 $7.79 $7.89 $7.12 $7.53 $7.53 1,531,161
2019-01-15 $7.74 $7.82 $7.57 $7.78 $7.78 900,529
2019-01-14 $7.68 $8.18 $7.56 $7.74 $7.74 1,377,936
2019-01-11 $7.66 $8.07 $7.53 $7.77 $7.77 1,366,786
2019-01-10 $7.12 $7.92 $7.02 $7.69 $7.69 1,243,410
2019-01-09 $6.97 $7.22 $6.85 $7.13 $7.13 2,302,656
2019-01-08 $7.30 $7.86 $6.78 $7.07 $7.07 4,361,225
2019-01-07 $6.09 $7.50 $6.05 $7.32 $7.32 4,871,668
2019-01-04 $5.59 $6.14 $5.59 $6.07 $6.07 1,763,298
2019-01-03 $5.33 $5.73 $5.27 $5.59 $5.59 2,032,327
2019-01-02 $4.89 $5.37 $4.80 $5.35 $5.35 783,370
2018-12-31 $5.11 $5.15 $4.85 $4.96 $4.96 836,926
2018-12-28 $4.87 $5.18 $4.79 $5.10 $5.10 1,100,816
2018-12-27 $4.72 $4.88 $4.65 $4.87 $4.87 751,163
2018-12-26 $4.61 $4.80 $4.33 $4.78 $4.78 871,979
2018-12-24 $4.68 $4.81 $4.58 $4.58 $4.58 615,205
2018-12-21 $4.62 $4.76 $4.61 $4.71 $4.71 2,258,496
2018-12-20 $4.60 $4.68 $4.43 $4.61 $4.61 1,204,171
2018-12-19 $4.61 $4.75 $4.50 $4.58 $4.58 897,391
2018-12-18 $4.68 $4.86 $4.54 $4.57 $4.57 1,190,701
2018-12-17 $4.81 $4.82 $4.50 $4.56 $4.56 2,024,059
2018-12-14 $5.05 $5.15 $4.81 $4.85 $4.85 1,680,580
2018-12-13 $5.28 $5.30 $5.02 $5.08 $5.08 1,340,616
2018-12-12 $5.32 $5.45 $5.20 $5.27 $5.27 1,131,462
2018-12-11 $5.90 $5.90 $5.05 $5.27 $5.27 2,707,170
2018-12-10 $5.32 $5.50 $4.96 $5.39 $5.39 2,151,767
2018-12-07 $5.47 $5.66 $5.34 $5.36 $5.36 1,039,568
2018-12-06 $5.41 $5.56 $5.20 $5.46 $5.46 1,153,085
2018-12-04 $5.75 $5.78 $5.46 $5.49 $5.49 1,313,596
2018-12-03 $6.00 $6.01 $5.55 $5.75 $5.75 1,504,520
2018-11-30 $5.54 $5.93 $5.49 $5.90 $5.90 1,429,668
2018-11-29 $5.45 $5.69 $5.45 $5.54 $5.54 1,049,243
2018-11-28 $5.64 $5.68 $5.36 $5.48 $5.48 1,292,701
2018-11-27 $5.56 $5.73 $5.44 $5.68 $5.68 1,050,464
2018-11-26 $5.90 $5.92 $5.52 $5.63 $5.63 1,547,523
2018-11-23 $5.96 $6.06 $5.71 $5.76 $5.76 624,617
2018-11-21 $5.82 $6.09 $5.79 $5.95 $5.95 1,129,513
2018-11-20 $6.01 $6.14 $5.65 $5.80 $5.80 2,163,449
2018-11-19 $6.06 $6.48 $5.92 $6.19 $6.19 4,306,444
2018-11-16 $5.71 $6.15 $5.63 $5.97 $5.97 4,366,988
2018-11-15 $5.36 $5.85 $5.32 $5.76 $5.76 1,620,720
2018-11-14 $5.38 $5.54 $5.08 $5.41 $5.41 1,335,900
2018-11-13 $5.46 $5.84 $5.16 $5.44 $5.44 2,521,255
2018-11-12 $5.61 $6.18 $5.42 $5.52 $5.52 3,332,741
2018-11-09 $5.36 $5.65 $5.02 $5.36 $5.36 2,450,018
2018-11-08 $4.37 $5.98 $4.21 $5.84 $5.84 7,805,779
2018-11-07 $4.35 $4.39 $4.18 $4.30 $4.30 1,222,779
2018-11-06 $4.26 $4.37 $4.09 $4.28 $4.28 898,070
2018-11-05 $4.23 $4.28 $3.94 $4.13 $4.13 1,010,831
2018-11-02 $4.06 $4.30 $3.99 $4.24 $4.24 1,581,217
2018-11-01 $3.81 $3.99 $3.72 $3.98 $3.98 1,327,765
2018-10-31 $3.69 $3.74 $3.61 $3.66 $3.66 1,194,781
2018-10-30 $3.54 $3.65 $3.48 $3.64 $3.64 1,075,721
2018-10-29 $3.51 $3.63 $3.45 $3.54 $3.54 1,171,433
2018-10-26 $3.45 $3.55 $3.33 $3.47 $3.47 1,147,733
2018-10-25 $3.44 $3.63 $3.44 $3.51 $3.51 863,092
2018-10-24 $3.64 $3.70 $3.41 $3.43 $3.43 1,101,563
2018-10-23 $3.64 $3.77 $3.45 $3.69 $3.69 1,188,846
2018-10-22 $4.00 $4.02 $3.65 $3.71 $3.71 1,321,546
2018-10-19 $3.88 $4.09 $3.83 $3.87 $3.87 1,039,694
2018-10-18 $4.14 $4.15 $3.82 $3.87 $3.87 1,346,873
2018-10-17 $4.19 $4.23 $3.86 $4.13 $4.13 1,671,702
2018-10-16 $4.20 $4.31 $4.07 $4.16 $4.16 1,587,022
2018-10-15 $4.03 $4.08 $3.85 $4.01 $4.01 969,610
2018-10-12 $4.14 $4.30 $3.96 $4.03 $4.03 1,344,099
2018-10-11 $3.87 $4.04 $3.76 $3.91 $3.91 1,670,159
2018-10-10 $3.71 $4.02 $3.71 $3.88 $3.88 1,377,080
2018-10-09 $3.75 $3.80 $3.35 $3.71 $3.71 3,533,289
2018-10-08 $4.70 $4.89 $3.67 $3.75 $3.75 4,460,700
2018-10-05 $4.94 $4.98 $4.70 $4.72 $4.72 1,356,316
2018-10-04 $5.08 $5.12 $4.88 $4.92 $4.92 750,344
2018-10-03 $4.91 $5.16 $4.89 $5.07 $5.07 1,302,301
2018-10-02 $4.70 $4.92 $4.64 $4.88 $4.88 1,194,313
2018-10-01 $4.92 $4.98 $4.70 $4.72 $4.72 1,299,659
2018-09-28 $4.80 $4.85 $4.65 $4.75 $4.75 880,878
2018-09-27 $4.80 $5.00 $4.75 $4.80 $4.80 853,371
2018-09-26 $4.90 $4.90 $4.75 $4.80 $4.80 926,932
2018-09-25 $5.05 $5.05 $4.80 $4.85 $4.85 1,290,450
2018-09-24 $5.05 $5.15 $4.88 $5.00 $5.00 1,584,533
2018-09-21 $5.50 $5.55 $5.00 $5.00 $5.00 4,691,970
2018-09-20 $5.25 $5.50 $5.05 $5.50 $5.50 2,122,932
2018-09-19 $4.80 $4.95 $4.70 $4.85 $4.85 1,167,238
2018-09-18 $4.95 $5.00 $4.70 $4.75 $4.75 1,184,937
2018-09-17 $5.10 $5.15 $4.70 $4.90 $4.90 2,320,595
2018-09-14 $5.15 $5.20 $4.90 $5.15 $5.15 1,545,826
2018-09-13 $5.15 $5.30 $5.15 $5.20 $5.20 1,199,361
2018-09-12 $5.45 $5.55 $5.15 $5.15 $5.15 1,201,715
2018-09-11 $5.65 $5.68 $5.50 $5.50 $5.50 910,808
2018-09-10 $5.70 $5.80 $5.48 $5.65 $5.65 1,082,316
2018-09-07 $5.40 $5.75 $5.35 $5.65 $5.65 1,123,684
2018-09-06 $5.40 $5.60 $5.30 $5.45 $5.45 1,815,702
2018-09-05 $5.75 $5.85 $5.40 $5.40 $5.40 2,506,718
2018-09-04 $5.40 $5.65 $5.20 $5.55 $5.55 2,119,141
2018-08-31 $5.40 $5.40 $5.15 $5.35 $5.35 1,552,960
2018-08-30 $5.45 $5.50 $5.20 $5.35 $5.35 1,976,444
2018-08-29 $5.65 $6.00 $5.20 $5.35 $5.35 3,302,716
2018-08-28 $5.10 $5.85 $4.80 $5.55 $5.55 3,874,793
2018-08-27 $5.25 $5.40 $5.10 $5.10 $5.10 1,733,080
2018-08-24 $4.70 $5.35 $4.70 $5.15 $5.15 2,788,333
2018-08-23 $5.35 $5.40 $4.60 $4.75 $4.75 6,359,842
2018-08-22 $5.60 $5.85 $5.30 $5.45 $5.45 4,882,047
2018-08-21 $5.45 $5.80 $5.40 $5.70 $5.70 6,174,724
2018-08-20 $5.95 $6.45 $5.30 $5.35 $5.35 18,204,360
2018-08-17 $13.75 $13.80 $13.18 $13.50 $13.50 688,954
2018-08-16 $13.35 $13.80 $13.05 $13.75 $13.75 719,350
2018-08-15 $13.55 $13.55 $12.60 $13.25 $13.25 651,696
2018-08-14 $13.55 $13.75 $13.45 $13.55 $13.55 439,860
2018-08-13 $13.60 $13.70 $13.25 $13.55 $13.55 386,795
2018-08-10 $13.65 $13.70 $13.35 $13.55 $13.55 443,357
2018-08-09 $13.10 $13.85 $12.90 $13.65 $13.65 697,378
2018-08-08 $13.75 $13.83 $13.10 $13.10 $13.10 627,763
2018-08-07 $13.45 $14.20 $13.45 $13.75 $13.75 568,175
2018-08-06 $13.25 $13.70 $13.25 $13.40 $13.40 502,504
2018-08-03 $12.85 $13.75 $12.85 $13.35 $13.35 636,104
2018-08-02 $12.50 $13.00 $12.50 $12.85 $12.85 357,567
2018-08-01 $12.70 $12.70 $12.30 $12.55 $12.55 476,272
2018-07-31 $12.25 $12.80 $12.15 $12.75 $12.75 577,839
2018-07-30 $12.50 $12.90 $12.15 $12.20 $12.20 461,541
2018-07-27 $12.85 $12.85 $12.31 $12.55 $12.55 289,758
2018-07-26 $12.40 $12.85 $12.40 $12.80 $12.80 390,362
2018-07-25 $12.30 $12.75 $12.20 $12.40 $12.40 445,537
2018-07-24 $12.30 $12.50 $12.20 $12.40 $12.40 476,857
2018-07-23 $12.30 $12.48 $11.90 $12.20 $12.20 785,646
2018-07-20 $12.80 $12.85 $12.30 $12.35 $12.35 491,327
2018-07-19 $12.70 $12.98 $12.50 $12.80 $12.80 503,894
2018-07-18 $13.15 $13.25 $12.65 $12.70 $12.70 426,588
2018-07-17 $12.60 $13.35 $12.60 $13.15 $13.15 586,253
2018-07-16 $13.65 $13.70 $12.15 $12.55 $12.55 944,486
2018-07-13 $14.30 $14.45 $13.60 $13.60 $13.60 486,447
2018-07-12 $14.50 $14.50 $14.07 $14.25 $14.25 456,838
2018-07-11 $14.10 $14.55 $14.10 $14.50 $14.50 536,955
2018-07-10 $14.20 $14.30 $13.90 $14.15 $14.15 261,147
2018-07-09 $13.85 $14.35 $13.80 $14.15 $14.15 312,226
2018-07-06 $13.60 $14.00 $13.45 $13.80 $13.80 391,646
2018-07-05 $13.30 $13.65 $13.15 $13.60 $13.60 353,761
2018-07-03 $13.35 $13.45 $13.15 $13.25 $13.25 167,741
2018-07-02 $13.50 $13.55 $12.70 $13.30 $13.30 722,780
2018-06-29 $13.85 $13.95 $13.55 $13.60 $13.60 561,383
2018-06-28 $13.25 $13.70 $13.15 $13.65 $13.65 776,658
2018-06-27 $13.65 $14.70 $13.20 $13.30 $13.30 982,410
2018-06-26 $13.50 $13.90 $12.70 $13.60 $13.60 2,075,806
2018-06-25 $14.05 $14.20 $13.40 $13.45 $13.45 564,265
2018-06-22 $14.15 $14.23 $13.70 $14.05 $14.05 895,758
2018-06-21 $14.50 $14.55 $14.00 $14.00 $14.00 477,999
2018-06-20 $14.85 $14.85 $14.25 $14.55 $14.55 587,131
2018-06-19 $14.55 $14.85 $14.50 $14.70 $14.70 651,405
2018-06-18 $15.70 $15.85 $14.30 $14.70 $14.70 1,685,865
2018-06-15 $16.50 $16.55 $15.75 $15.90 $15.90 2,137,001
2018-06-14 $16.55 $16.60 $16.25 $16.55 $16.55 433,711
2018-06-13 $16.70 $16.75 $16.30 $16.50 $16.50 611,258
2018-06-12 $16.65 $16.80 $16.50 $16.65 $16.65 768,651
2018-06-11 $16.45 $16.85 $16.10 $16.60 $16.60 906,764
2018-06-08 $16.60 $16.80 $16.35 $16.50 $16.50 485,865
2018-06-07 $16.75 $16.75 $16.30 $16.60 $16.60 700,659
2018-06-06 $16.55 $16.95 $16.30 $16.65 $16.65 731,184
2018-06-05 $16.70 $16.85 $16.40 $16.55 $16.55 511,323
2018-06-04 $16.70 $16.80 $16.25 $16.75 $16.75 698,800
2018-06-01 $16.70 $16.75 $16.50 $16.70 $16.70 272,502
2018-05-31 $16.90 $16.90 $16.50 $16.55 $16.55 343,132
2018-05-30 $16.75 $17.15 $16.61 $16.85 $16.85 366,601
2018-05-29 $16.55 $16.90 $16.45 $16.65 $16.65 327,837
2018-05-25 $16.40 $17.00 $16.30 $16.65 $16.65 402,622
2018-05-24 $16.80 $16.90 $16.25 $16.35 $16.35 399,593
2018-05-23 $16.65 $17.10 $16.60 $16.75 $16.75 689,868
2018-05-22 $16.95 $17.15 $16.40 $16.75 $16.75 680,155
2018-05-21 $16.25 $17.10 $16.00 $17.05 $17.05 1,277,022
2018-05-18 $16.30 $16.50 $15.85 $16.15 $16.15 547,978
2018-05-17 $15.05 $16.45 $15.05 $16.20 $16.20 1,293,103
2018-05-16 $15.05 $15.20 $14.55 $15.05 $15.05 843,380
2018-05-15 $15.95 $15.95 $14.90 $15.05 $15.05 735,223
2018-05-14 $15.70 $16.25 $15.40 $15.55 $15.55 830,322
2018-05-11 $14.70 $15.80 $14.61 $15.65 $15.65 951,393
2018-05-10 $14.00 $15.15 $13.95 $14.75 $14.75 1,625,280
2018-05-09 $13.95 $14.08 $13.15 $13.85 $13.85 1,391,173
2018-05-08 $15.45 $15.80 $13.80 $13.85 $13.85 1,774,016
2018-05-07 $15.70 $16.05 $15.45 $15.60 $15.60 602,703
2018-05-04 $15.50 $15.78 $15.50 $15.55 $15.55 371,798
2018-05-03 $15.70 $15.80 $15.35 $15.60 $15.60 812,970
2018-05-02 $16.00 $16.10 $15.60 $15.65 $15.65 568,699
2018-05-01 $15.60 $16.05 $15.50 $15.90 $15.90 457,727
2018-04-30 $16.20 $16.45 $15.60 $15.60 $15.60 425,542
2018-04-27 $16.00 $16.25 $15.95 $16.20 $16.20 324,359
2018-04-26 $15.90 $16.15 $15.70 $16.00 $16.00 329,592
2018-04-25 $15.90 $16.10 $15.50 $15.80 $15.80 466,994
2018-04-24 $15.95 $16.40 $15.65 $15.95 $15.95 478,157
2018-04-23 $16.70 $16.95 $15.70 $15.85 $15.85 907,810
2018-04-20 $16.70 $17.35 $16.55 $16.60 $16.60 578,339
2018-04-19 $17.30 $17.50 $16.55 $16.65 $16.65 464,471
2018-04-18 $17.00 $17.58 $16.90 $17.45 $17.45 646,104
2018-04-17 $17.00 $17.06 $16.60 $17.00 $17.00 411,137
2018-04-16 $16.60 $16.95 $16.40 $16.90 $16.90 467,364
2018-04-13 $16.50 $16.65 $16.23 $16.45 $16.45 348,581
2018-04-12 $16.30 $16.65 $16.10 $16.45 $16.45 586,375
2018-04-11 $16.10 $16.35 $15.90 $16.20 $16.20 400,780
2018-04-10 $15.45 $16.30 $15.35 $16.25 $16.25 744,723
2018-04-09 $15.55 $15.80 $15.15 $15.25 $15.25 433,508
2018-04-06 $15.25 $15.86 $15.25 $15.55 $15.55 600,507
2018-04-05 $15.50 $15.80 $15.20 $15.35 $15.35 728,684
2018-04-04 $15.55 $15.95 $15.25 $15.45 $15.45 692,783
2018-04-03 $15.50 $15.94 $15.25 $15.80 $15.80 482,434
2018-04-02 $15.90 $16.00 $15.20 $15.35 $15.35 545,591
2018-03-29 $15.20 $16.15 $15.20 $16.05 $16.05 655,920
2018-03-28 $14.80 $15.55 $14.73 $15.20 $15.20 482,888
2018-03-27 $15.00 $15.17 $14.40 $14.70 $14.70 1,045,898
2018-03-26 $15.75 $15.75 $14.85 $15.00 $15.00 875,120
2018-03-23 $16.40 $16.45 $15.45 $15.65 $15.65 1,299,485
2018-03-22 $16.45 $16.95 $16.25 $16.50 $16.50 814,207
2018-03-21 $16.35 $16.95 $16.15 $16.60 $16.60 936,301
2018-03-20 $16.50 $16.50 $16.00 $16.20 $16.20 606,036
2018-03-19 $16.80 $16.95 $16.00 $16.45 $16.45 939,762
2018-03-16 $16.55 $16.81 $16.40 $16.80 $16.80 1,025,420
2018-03-15 $16.45 $16.80 $16.35 $16.50 $16.50 483,011
2018-03-14 $16.65 $17.05 $16.20 $16.40 $16.40 678,960
2018-03-13 $16.80 $16.95 $16.43 $16.60 $16.60 396,490
2018-03-12 $16.40 $16.95 $16.40 $16.65 $16.65 588,933
2018-03-09 $16.55 $16.95 $16.00 $16.30 $16.30 572,156
2018-03-08 $16.45 $16.70 $16.25 $16.45 $16.45 401,677
2018-03-07 $16.20 $16.50 $16.00 $16.45 $16.45 421,046
2018-03-06 $16.25 $16.50 $16.00 $16.25 $16.25 432,054
2018-03-05 $16.20 $16.39 $16.00 $16.20 $16.20 369,192
2018-03-02 $16.00 $16.80 $15.80 $16.20 $16.20 634,717
2018-03-01 $16.05 $16.43 $15.50 $16.05 $16.05 649,784
2018-02-28 $16.40 $16.45 $15.95 $16.00 $16.00 624,366
2018-02-27 $16.50 $16.60 $16.00 $16.30 $16.30 1,556,705
2018-02-26 $15.95 $16.85 $15.75 $16.55 $16.55 656,828
2018-02-23 $16.45 $16.80 $15.65 $15.85 $15.85 998,924
2018-02-22 $16.85 $17.10 $16.50 $16.55 $16.55 509,898
2018-02-21 $16.40 $17.45 $16.35 $16.80 $16.80 563,836
2018-02-20 $16.85 $17.05 $16.10 $16.30 $16.30 899,952
2018-02-16 $17.65 $17.85 $16.95 $17.05 $17.05 640,372
2018-02-15 $17.80 $18.05 $17.55 $17.70 $17.70 544,452
2018-02-14 $17.80 $18.10 $17.30 $17.65 $17.65 636,527
2018-02-13 $17.85 $18.30 $17.55 $17.90 $17.90 603,463
2018-02-12 $18.15 $18.30 $17.50 $17.95 $17.95 843,689
2018-02-09 $18.25 $18.50 $17.15 $17.95 $17.95 1,246,702
2018-02-08 $18.05 $18.50 $17.70 $18.05 $18.05 2,570,555
2018-02-07 $19.85 $20.80 $19.75 $20.40 $20.40 882,199
2018-02-06 $19.60 $20.85 $19.50 $19.80 $19.80 1,008,334
2018-02-05 $20.40 $20.55 $19.75 $20.05 $20.05 853,254
2018-02-02 $21.00 $21.15 $19.85 $20.60 $20.60 653,258
2018-02-01 $20.25 $21.45 $20.20 $21.25 $21.25 769,224
2018-01-31 $21.85 $22.35 $20.20 $20.35 $20.35 643,194
2018-01-30 $22.25 $22.70 $21.50 $21.65 $21.65 1,053,953
2018-01-29 $23.15 $23.40 $22.35 $22.60 $22.60 555,987
2018-01-26 $23.05 $23.25 $22.55 $23.20 $23.20 406,997
2018-01-25 $23.00 $23.10 $22.45 $22.95 $22.95 448,878
2018-01-24 $23.10 $23.25 $22.45 $22.95 $22.95 691,345
2018-01-23 $23.10 $23.50 $22.80 $23.20 $23.20 312,109
2018-01-22 $23.00 $23.40 $22.70 $23.05 $23.05 911,125
2018-01-19 $23.90 $24.75 $22.95 $23.00 $23.00 784,986
2018-01-18 $24.80 $24.80 $22.15 $23.65 $23.65 1,021,808
2018-01-17 $24.40 $25.03 $24.35 $24.75 $24.75 462,793
2018-01-16 $24.75 $24.80 $24.30 $24.40 $24.40 384,786
2018-01-12 $24.90 $25.30 $24.65 $24.75 $24.75 451,966
2018-01-11 $24.80 $25.40 $24.75 $24.85 $24.85 527,143
2018-01-10 $24.80 $25.35 $24.45 $24.85 $24.85 670,063
2018-01-09 $23.70 $25.10 $23.70 $24.95 $24.95 1,033,985
2018-01-08 $24.05 $24.18 $23.30 $23.55 $23.55 446,664
2018-01-05 $24.20 $24.25 $23.70 $24.05 $24.05 400,808
2018-01-04 $24.50 $24.50 $23.70 $24.25 $24.25 401,228
2018-01-03 $23.55 $24.75 $23.40 $24.40 $24.40 639,496
2018-01-02 $23.20 $24.65 $22.70 $23.65 $23.65 1,101,317
2017-12-29 $23.75 $24.30 $23.05 $23.20 $23.20 612,068
2017-12-28 $24.05 $24.45 $23.65 $23.80 $23.80 563,538
2017-12-27 $24.65 $24.80 $23.95 $24.15 $24.15 416,703
2017-12-26 $24.25 $25.00 $24.14 $24.60 $24.60 366,084
2017-12-22 $24.80 $25.05 $24.05 $24.05 $24.05 382,008
2017-12-21 $25.55 $26.75 $24.00 $24.85 $24.85 962,280
2017-12-20 $26.75 $27.23 $26.30 $26.50 $26.50 791,339
2017-12-19 $27.05 $27.60 $26.25 $26.50 $26.50 575,435
2017-12-18 $27.95 $28.00 $26.90 $27.50 $27.50 405,006
2017-12-15 $27.75 $28.14 $27.35 $27.65 $27.65 813,143
2017-12-14 $29.00 $29.90 $28.00 $28.10 $28.10 751,560
2017-12-13 $28.90 $30.35 $28.50 $28.90 $28.90 1,101,206
2017-12-12 $28.45 $29.11 $28.43 $28.90 $28.90 293,184
2017-12-11 $28.55 $28.90 $28.05 $28.30 $28.30 387,253
2017-12-08 $28.25 $29.15 $28.11 $28.35 $28.35 673,401
2017-12-07 $29.10 $29.40 $28.03 $28.05 $28.05 850,109
2017-12-06 $29.05 $29.70 $28.70 $29.00 $29.00 851,313
2017-12-05 $28.70 $30.20 $28.05 $29.25 $29.25 705,639
2017-12-04 $28.95 $30.14 $28.35 $28.55 $28.55 883,826
2017-12-01 $26.55 $29.50 $26.35 $28.70 $28.70 1,942,076
2017-11-30 $26.15 $26.53 $25.65 $26.45 $26.45 566,700
2017-11-29 $26.40 $26.90 $25.65 $26.00 $26.00 749,103
2017-11-28 $25.75 $26.70 $25.45 $26.65 $26.65 1,612,875
2017-11-27 $27.45 $27.80 $25.75 $25.75 $25.75 1,363,989
2017-11-24 $25.70 $27.60 $25.60 $27.50 $27.50 754,324
2017-11-22 $24.75 $25.65 $24.50 $25.55 $25.55 862,149
2017-11-21 $23.85 $24.60 $23.28 $24.55 $24.55 973,249
2017-11-20 $23.95 $24.10 $22.75 $23.70 $23.70 448,324
2017-11-17 $23.80 $24.20 $23.50 $23.95 $23.95 446,447
2017-11-16 $23.90 $24.25 $23.55 $23.95 $23.95 485,930
2017-11-15 $23.80 $24.45 $23.60 $23.95 $23.95 371,442
2017-11-14 $24.15 $24.50 $23.18 $24.00 $24.00 555,723
2017-11-13 $23.40 $24.40 $23.15 $24.15 $24.15 483,079
2017-11-10 $24.55 $24.60 $23.03 $23.55 $23.55 717,208
2017-11-09 $25.40 $25.50 $24.60 $24.70 $24.70 850,076
2017-11-08 $24.65 $25.25 $23.85 $25.20 $25.20 987,427
2017-11-07 $23.90 $25.00 $23.05 $24.45 $24.45 2,148,912
2017-11-06 $20.60 $22.05 $20.60 $21.20 $21.20 1,092,483
2017-11-03 $21.15 $21.60 $20.65 $20.70 $20.70 680,480
2017-11-02 $21.40 $21.65 $20.75 $21.05 $21.05 545,189
2017-11-01 $20.05 $21.70 $19.73 $21.55 $21.55 1,041,985
2017-10-31 $23.15 $23.35 $19.50 $19.90 $19.90 1,617,944
2017-10-30 $22.55 $23.10 $22.43 $23.05 $23.05 449,993
2017-10-27 $22.65 $23.10 $22.25 $22.50 $22.50 769,285
2017-10-26 $23.40 $23.85 $22.55 $22.60 $22.60 562,209
2017-10-25 $23.45 $23.88 $23.10 $23.68 $23.68 472,565
2017-10-24 $23.70 $23.70 $23.15 $23.45 $23.45 396,581
2017-10-23 $23.95 $23.95 $23.20 $23.50 $23.50 434,254
2017-10-20 $23.90 $24.65 $23.60 $24.20 $24.20 548,392
2017-10-19 $23.20 $24.65 $23.20 $24.50 $24.50 756,920
2017-10-18 $22.95 $23.60 $22.40 $23.45 $23.45 869,004
2017-10-17 $23.30 $24.35 $23.05 $23.15 $23.15 1,407,778
2017-10-16 $23.30 $25.00 $23.16 $23.70 $23.70 2,367,000
2017-10-13 $21.00 $23.75 $20.90 $23.25 $23.25 2,523,173
2017-10-12 $21.15 $21.30 $20.75 $20.90 $20.90 558,878
2017-10-11 $21.10 $21.20 $20.53 $21.10 $21.10 779,890
2017-10-10 $21.20 $21.30 $20.80 $21.05 $21.05 1,170,218
2017-10-09 $21.05 $21.40 $20.95 $21.10 $21.10 853,939
2017-10-06 $20.20 $21.30 $20.15 $21.05 $21.05 824,193
2017-10-05 $20.25 $20.65 $19.95 $20.40 $20.40 656,017
2017-10-04 $20.30 $20.80 $19.95 $20.20 $20.20 466,119
2017-10-03 $20.75 $21.20 $20.00 $20.50 $20.50 1,144,748
2017-10-02 $18.40 $20.90 $18.40 $20.50 $20.50 2,183,704
2017-09-29 $18.65 $18.80 $18.00 $18.45 $18.45 699,091
2017-09-28 $19.20 $19.45 $17.90 $18.55 $18.55 1,028,563
2017-09-27 $18.35 $20.00 $18.30 $19.25 $19.25 1,892,717
2017-09-26 $17.00 $17.75 $17.00 $17.70 $17.70 585,562
2017-09-25 $17.30 $17.50 $17.00 $17.10 $17.10 545,413
2017-09-22 $17.35 $17.50 $17.00 $17.40 $17.40 305,749
2017-09-21 $16.65 $17.50 $16.60 $17.35 $17.35 299,453
2017-09-20 $16.55 $16.90 $16.55 $16.65 $16.65 225,576
2017-09-19 $17.00 $17.00 $16.35 $16.55 $16.55 282,011
2017-09-18 $17.30 $17.50 $16.47 $16.85 $16.85 426,576
2017-09-15 $17.20 $17.40 $16.95 $17.20 $17.20 542,656
2017-09-14 $18.10 $18.15 $17.05 $17.15 $17.15 546,657
2017-09-13 $17.90 $18.35 $17.83 $18.15 $18.15 322,668
2017-09-12 $17.80 $18.45 $17.75 $18.05 $18.05 369,646
2017-09-11 $17.50 $18.00 $17.50 $17.70 $17.70 410,977
2017-09-08 $17.30 $17.80 $17.10 $17.45 $17.45 350,262
2017-09-07 $17.50 $18.00 $17.15 $17.25 $17.25 413,131
2017-09-06 $17.75 $18.10 $17.40 $17.55 $17.55 401,008
2017-09-05 $17.65 $18.10 $17.45 $17.70 $17.70 470,238
2017-09-01 $17.65 $17.75 $17.15 $17.70 $17.70 365,971
2017-08-31 $17.70 $18.05 $17.30 $17.55 $17.55 756,987
2017-08-30 $17.50 $17.80 $17.08 $17.60 $17.60 715,276
2017-08-29 $17.05 $17.70 $16.60 $17.55 $17.55 2,653,416
2017-08-28 $16.20 $17.30 $15.85 $17.20 $17.20 854,385
2017-08-25 $15.50 $16.15 $15.40 $16.05 $16.05 1,244,397
2017-08-24 $16.10 $16.30 $15.20 $15.80 $15.80 1,016,685
2017-08-23 $15.70 $16.45 $15.49 $16.10 $16.10 869,786
2017-08-22 $15.70 $15.88 $15.50 $15.60 $15.60 484,260
2017-08-21 $15.50 $15.85 $15.40 $15.60 $15.60 494,841
2017-08-18 $15.00 $15.80 $15.00 $15.65 $15.65 493,109
2017-08-17 $15.90 $16.10 $15.05 $15.10 $15.10 748,434
2017-08-16 $15.25 $16.05 $15.20 $16.05 $16.05 601,579
2017-08-15 $15.60 $15.70 $14.90 $15.10 $15.10 864,933
2017-08-14 $16.30 $16.70 $15.50 $15.65 $15.65 666,516
2017-08-11 $16.20 $16.50 $15.75 $16.40 $16.40 748,017
2017-08-10 $16.35 $16.63 $16.05 $16.15 $16.15 513,290
2017-08-09 $16.45 $17.55 $16.05 $16.35 $16.35 852,025
2017-08-08 $16.85 $17.85 $16.20 $16.60 $16.60 1,448,687
2017-08-07 $16.75 $17.15 $16.38 $17.10 $17.10 566,698
2017-08-04 $17.20 $17.45 $16.65 $16.70 $16.70 817,392
2017-08-03 $18.15 $18.35 $17.15 $17.25 $17.25 1,971,364
2017-08-02 $20.15 $20.20 $18.60 $18.75 $18.75 724,264
2017-08-01 $20.30 $20.40 $19.90 $20.15 $20.15 287,489
2017-07-31 $20.80 $20.85 $20.25 $20.35 $20.35 175,705
2017-07-28 $20.50 $21.05 $20.50 $20.70 $20.70 256,414
2017-07-27 $20.90 $21.10 $20.50 $20.60 $20.60 244,522
2017-07-26 $20.85 $20.95 $20.60 $20.85 $20.85 198,459
2017-07-25 $21.05 $21.35 $20.70 $20.80 $20.80 515,643
2017-07-24 $21.55 $21.55 $20.90 $21.00 $21.00 348,975
2017-07-21 $22.00 $22.00 $21.20 $21.50 $21.50 221,761
2017-07-20 $21.75 $22.00 $21.55 $21.75 $21.75 305,806
2017-07-19 $22.10 $22.38 $21.65 $21.65 $21.65 423,689
2017-07-18 $22.40 $22.40 $21.85 $21.90 $21.90 458,747
2017-07-17 $22.90 $23.75 $22.40 $22.50 $22.50 482,200
2017-07-14 $21.45 $22.90 $21.33 $22.70 $22.70 648,341
2017-07-13 $20.60 $21.40 $20.45 $21.30 $21.30 436,271
2017-07-12 $20.50 $21.10 $20.50 $20.70 $20.70 217,132
2017-07-11 $20.30 $20.75 $20.20 $20.35 $20.35 313,281
2017-07-10 $20.15 $20.40 $20.05 $20.25 $20.25 194,218
2017-07-07 $21.00 $21.10 $20.10 $20.20 $20.20 549,500
2017-07-06 $21.10 $21.65 $20.85 $20.95 $20.95 561,204
2017-07-05 $20.95 $21.70 $20.85 $21.25 $21.25 522,168
2017-07-03 $20.45 $21.15 $20.45 $21.05 $21.05 175,027
2017-06-30 $20.50 $20.75 $20.30 $20.40 $20.40 259,055
2017-06-29 $20.85 $20.85 $20.16 $20.50 $20.50 373,704
2017-06-28 $20.55 $20.95 $20.50 $20.80 $20.80 359,139
2017-06-27 $20.55 $21.00 $20.30 $20.50 $20.50 430,246
2017-06-26 $20.10 $21.00 $20.10 $20.70 $20.70 530,727
2017-06-23 $20.00 $20.10 $19.55 $19.95 $19.95 387,149
2017-06-22 $19.45 $20.60 $19.45 $20.00 $20.00 727,932
2017-06-21 $18.90 $19.55 $18.80 $19.25 $19.25 499,782
2017-06-20 $18.80 $19.35 $18.80 $18.85 $18.85 399,148
2017-06-19 $18.60 $19.25 $18.55 $18.95 $18.95 425,529
2017-06-16 $18.50 $18.65 $18.20 $18.50 $18.50 684,997
2017-06-15 $18.25 $18.55 $17.80 $18.45 $18.45 492,197
2017-06-14 $19.15 $19.20 $18.40 $18.55 $18.55 861,966
2017-06-13 $19.60 $19.60 $19.13 $19.15 $19.15 495,450
2017-06-12 $19.20 $19.65 $19.20 $19.50 $19.50 396,987
2017-06-09 $19.80 $19.93 $19.08 $19.35 $19.35 830,746
2017-06-08 $19.90 $20.45 $19.90 $19.95 $19.95 619,279
2017-06-07 $19.65 $20.00 $19.50 $20.00 $20.00 416,991
2017-06-06 $19.60 $19.75 $19.53 $19.65 $19.65 428,010
2017-06-05 $19.80 $19.80 $19.05 $19.70 $19.70 525,262
2017-06-02 $20.00 $20.05 $19.50 $19.90 $19.90 361,187
2017-06-01 $20.00 $20.30 $19.70 $19.95 $19.95 418,257
2017-05-31 $20.15 $20.25 $19.65 $20.10 $20.10 1,255,752
2017-05-30 $20.10 $20.40 $20.00 $20.15 $20.15 410,825
2017-05-26 $20.00 $20.10 $19.90 $20.05 $20.05 555,175
2017-05-25 $20.05 $20.20 $19.95 $20.00 $20.00 258,477
2017-05-24 $20.05 $20.35 $19.70 $19.80 $19.80 579,741
2017-05-23 $20.20 $20.26 $20.00 $20.15 $20.15 234,930
2017-05-22 $20.05 $20.35 $19.75 $20.20 $20.20 388,504
2017-05-19 $19.75 $20.30 $19.55 $19.95 $19.95 368,735
2017-05-18 $20.20 $20.60 $19.20 $19.85 $19.85 1,010,608
2017-05-17 $20.90 $21.05 $20.00 $20.25 $20.25 996,165
2017-05-16 $21.65 $21.65 $20.90 $21.05 $21.05 481,344
2017-05-15 $22.60 $22.80 $21.35 $21.40 $21.40 817,228
2017-05-12 $22.80 $23.25 $22.60 $22.65 $22.65 357,691
2017-05-11 $22.35 $23.45 $22.35 $23.00 $23.00 492,809
2017-05-10 $21.80 $22.55 $21.80 $22.50 $22.50 579,787
2017-05-09 $21.65 $22.30 $21.58 $21.95 $21.95 1,233,094
2017-05-08 $21.50 $22.20 $21.35 $21.40 $21.40 574,845
2017-05-05 $21.10 $21.65 $20.35 $21.50 $21.50 2,105,958
2017-05-04 $22.05 $22.30 $21.10 $21.20 $21.20 1,110,983
2017-05-03 $22.35 $23.50 $21.60 $22.10 $22.10 3,219,669
2017-05-02 $26.45 $27.85 $26.15 $27.15 $27.15 1,284,010
2017-05-01 $25.95 $26.75 $25.95 $26.35 $26.35 932,958
2017-04-28 $25.80 $26.25 $25.45 $26.00 $26.00 424,519
2017-04-27 $26.50 $26.55 $25.50 $25.95 $25.95 932,996
2017-04-26 $25.20 $27.10 $25.20 $26.55 $26.55 1,562,109
2017-04-25 $24.55 $25.30 $24.35 $25.20 $25.20 751,534
2017-04-24 $24.45 $24.70 $24.00 $24.30 $24.30 4,006
2017-04-21 $24.30 $24.75 $24.15 $24.25 $24.25 3,727
2017-04-20 $24.55 $24.75 $23.95 $24.45 $24.45 372,326
2017-04-19 $24.50 $25.05 $24.13 $24.55 $24.55 388,245
2017-04-18 $25.00 $25.25 $23.70 $24.35 $24.35 900,581
2017-04-17 $24.40 $25.38 $24.20 $25.25 $25.25 898,389
2017-04-13 $26.20 $26.27 $25.30 $25.40 $25.40 777,679
2017-04-12 $26.85 $26.95 $26.10 $26.20 $26.20 617,155
2017-04-11 $26.10 $27.90 $25.25 $27.00 $27.00 1,140,380
2017-04-10 $23.70 $27.30 $23.65 $26.10 $26.10 2,223,443
2017-04-07 $22.70 $23.75 $22.58 $23.60 $23.60 768,362
2017-04-06 $22.00 $22.90 $21.85 $22.90 $22.90 527,771
2017-04-05 $21.15 $22.10 $20.85 $22.00 $22.00 711,695
2017-04-04 $21.40 $21.55 $20.90 $21.20 $21.20 558,617
2017-04-03 $22.35 $22.55 $21.20 $21.40 $21.40 724,267
2017-03-31 $22.40 $22.65 $22.25 $22.35 $22.35 403,064
2017-03-30 $22.55 $22.80 $22.05 $22.50 $22.50 336,633
2017-03-29 $22.55 $23.23 $22.40 $22.50 $22.50 568,323
2017-03-28 $22.15 $22.70 $21.95 $22.60 $22.60 862,155
2017-03-27 $21.35 $22.70 $21.15 $22.30 $22.30 734,844
2017-03-24 $21.15 $21.55 $21.05 $21.45 $21.45 348,816
2017-03-23 $20.80 $22.00 $20.80 $21.20 $21.20 537,885
2017-03-22 $20.75 $21.00 $20.10 $20.85 $20.85 674,235
2017-03-21 $20.55 $21.35 $19.90 $20.80 $20.80 1,092,838
2017-03-20 $21.10 $21.45 $20.30 $20.55 $20.55 557,605
2017-03-17 $21.45 $21.45 $20.70 $21.05 $21.05 1,200,948
2017-03-16 $21.95 $21.95 $21.30 $21.45 $21.45 619,635
2017-03-15 $21.65 $22.25 $21.35 $21.95 $21.95 672,672
2017-03-14 $22.10 $22.20 $21.50 $21.75 $21.75 283,298
2017-03-13 $21.80 $22.25 $21.55 $22.10 $22.10 372,228
2017-03-10 $21.70 $21.95 $21.45 $21.80 $21.80 315,669
2017-03-09 $21.65 $21.95 $21.35 $21.50 $21.50 319,782
2017-03-08 $21.35 $22.20 $21.30 $21.80 $21.80 611,543
2017-03-07 $21.50 $21.75 $20.45 $21.35 $21.35 1,010,210
2017-03-06 $22.10 $22.15 $21.50 $21.85 $21.85 529,736
2017-03-03 $22.25 $22.80 $21.65 $22.15 $22.15 561,194
2017-03-02 $21.70 $23.05 $21.50 $22.35 $22.35 1,142,891
2017-03-01 $22.45 $22.50 $21.25 $21.85 $21.85 1,293,463
2017-02-28 $22.25 $22.40 $21.45 $22.00 $22.00 1,412,458
2017-02-27 $22.80 $23.20 $22.25 $22.60 $22.60 867,375
2017-02-24 $23.35 $23.55 $22.40 $22.90 $22.90 583,574
2017-02-23 $22.75 $23.95 $22.55 $23.55 $23.55 1,029,861
2017-02-22 $22.50 $23.18 $21.95 $22.85 $22.85 613,650
2017-02-21 $22.45 $22.75 $22.15 $22.55 $22.55 472,551
2017-02-17 $22.85 $23.20 $22.25 $22.40 $22.40 561,035
2017-02-16 $23.25 $23.30 $22.25 $23.00 $23.00 717,517
2017-02-15 $21.85 $23.50 $21.65 $23.35 $23.35 996,607
2017-02-14 $20.65 $22.20 $20.55 $22.05 $22.05 804,057
2017-02-13 $21.35 $21.50 $20.65 $20.70 $20.70 591,570
2017-02-10 $21.50 $21.70 $21.10 $21.30 $21.30 656,093
2017-02-09 $20.90 $22.03 $20.90 $21.50 $21.50 1,156,303
2017-02-08 $20.35 $21.10 $19.90 $21.05 $21.05 1,430,073
2017-02-07 $20.65 $20.95 $20.00 $20.60 $20.60 1,923,562
2017-02-06 $20.00 $20.85 $19.85 $20.25 $20.25 1,208,703
2017-02-03 $21.75 $21.90 $19.55 $19.95 $19.95 2,556,529
2017-02-02 $21.70 $22.45 $20.60 $21.70 $21.70 3,811,830
2017-02-01 $20.15 $20.95 $19.40 $20.70 $20.70 1,693,470
2017-01-31 $19.15 $20.40 $18.60 $20.15 $20.15 1,196,721
2017-01-30 $19.50 $19.65 $19.00 $19.35 $19.35 814,124
2017-01-27 $19.25 $19.95 $19.10 $19.60 $19.60 659,713
2017-01-26 $19.45 $19.65 $18.70 $19.15 $19.15 940,676
2017-01-25 $19.00 $19.80 $19.00 $19.45 $19.45 843,185
2017-01-24 $19.10 $19.20 $18.70 $18.80 $18.80 772,202
2017-01-23 $19.35 $19.55 $18.60 $19.00 $19.00 1,087,486
2017-01-20 $19.00 $19.45 $18.95 $19.30 $19.30 637,316
2017-01-19 $19.50 $19.90 $18.80 $19.20 $19.20 1,203,431
2017-01-18 $19.35 $19.90 $18.85 $19.60 $19.60 1,684,953
2017-01-17 $19.95 $20.05 $18.25 $19.55 $19.55 3,712,614
2017-01-13 $20.40 $20.78 $20.10 $20.30 $20.30 859,159
2017-01-12 $20.70 $20.75 $20.10 $20.35 $20.35 989,718
2017-01-11 $21.70 $21.75 $19.85 $20.60 $20.60 1,683,305
2017-01-10 $22.40 $22.50 $21.50 $21.75 $21.75 615,314
2017-01-09 $22.25 $22.85 $21.80 $22.40 $22.40 855,585
2017-01-06 $22.80 $22.95 $22.05 $22.25 $22.25 661,173
2017-01-05 $23.25 $23.25 $22.45 $22.75 $22.75 750,292
2017-01-04 $22.55 $23.70 $22.13 $23.50 $23.50 1,198,809
2017-01-03 $22.10 $22.85 $21.60 $22.45 $22.45 899,221
2016-12-30 $22.30 $22.70 $21.60 $22.05 $22.05 771,335
2016-12-29 $21.60 $22.60 $21.50 $22.20 $22.20 488,308
2016-12-28 $22.90 $22.90 $21.35 $21.75 $21.75 977,573
2016-12-27 $22.80 $23.15 $22.20 $22.80 $22.80 807,727
2016-12-23 $22.30 $23.90 $22.05 $22.90 $22.90 746,416
2016-12-22 $24.90 $25.40 $22.60 $22.70 $22.70 1,566,217
2016-12-21 $24.95 $25.30 $24.70 $24.90 $24.90 625,858
2016-12-20 $24.20 $25.15 $24.00 $24.95 $24.95 788,107
2016-12-19 $23.70 $24.75 $23.45 $24.20 $24.20 850,865
2016-12-16 $24.20 $24.40 $23.40 $23.80 $23.80 2,378,356
2016-12-15 $23.95 $24.60 $23.50 $24.30 $24.30 863,655
2016-12-14 $24.90 $25.15 $23.65 $24.10 $24.10 1,025,333
2016-12-13 $24.20 $25.85 $24.15 $24.95 $24.95 843,834
2016-12-12 $24.15 $24.35 $23.65 $24.10 $24.10 709,322
2016-12-09 $24.20 $25.55 $23.90 $24.40 $24.40 1,138,803
2016-12-08 $23.00 $24.43 $22.90 $24.15 $24.15 1,014,361
2016-12-07 $23.85 $24.10 $22.38 $23.25 $23.25 1,207,767
2016-12-06 $24.70 $24.95 $23.51 $24.45 $24.45 715,958
2016-12-05 $24.35 $24.70 $24.20 $24.60 $24.60 489,486
2016-12-02 $23.80 $25.20 $23.60 $24.20 $24.20 884,415
2016-12-01 $22.75 $24.20 $22.70 $23.60 $23.60 1,330,654
2016-11-30 $23.00 $23.50 $22.30 $22.90 $22.90 756,483
2016-11-29 $22.90 $23.14 $22.40 $23.00 $23.00 1,610,939
2016-11-28 $22.85 $23.30 $22.23 $22.65 $22.65 886,578
2016-11-25 $21.70 $23.25 $21.30 $22.90 $22.90 593,102
2016-11-23 $20.65 $21.78 $20.20 $21.60 $21.60 829,754
2016-11-22 $21.50 $21.93 $21.00 $21.25 $21.25 821,317
2016-11-21 $21.50 $21.75 $21.15 $21.55 $21.55 673,902
2016-11-18 $22.40 $22.53 $21.50 $21.70 $21.70 728,787
2016-11-17 $21.90 $22.80 $21.15 $22.50 $22.50 826,098
2016-11-16 $23.15 $23.55 $21.85 $22.05 $22.05 693,171
2016-11-15 $23.95 $23.95 $22.55 $23.25 $23.25 1,219,056
2016-11-14 $24.05 $24.85 $23.05 $24.25 $24.25 1,238,266
2016-11-11 $22.40 $23.60 $21.94 $23.40 $23.40 972,690
2016-11-10 $20.65 $22.50 $20.60 $22.35 $22.35 1,437,499
2016-11-09 $19.55 $20.70 $19.05 $20.30 $20.30 2,639,905
2016-11-08 $18.00 $18.60 $16.90 $18.30 $18.30 1,482,590
2016-11-07 $18.20 $19.05 $17.85 $18.65 $18.65 1,770,435
2016-11-04 $17.75 $18.65 $16.85 $18.05 $18.05 2,979,396
2016-11-03 $23.45 $23.45 $16.75 $17.25 $17.25 4,843,330
2016-11-02 $22.85 $24.10 $22.65 $23.50 $23.50 1,755,028
2016-11-01 $21.85 $22.90 $21.55 $22.80 $22.80 1,475,108
2016-10-31 $21.75 $22.55 $21.25 $21.90 $21.90 2,033,768
2016-10-28 $21.05 $21.95 $20.25 $21.60 $21.60 1,026,470
2016-10-27 $21.50 $21.98 $21.08 $21.15 $21.15 786,886
2016-10-26 $21.75 $21.95 $20.95 $21.40 $21.40 571,132
2016-10-25 $21.30 $22.00 $21.25 $21.95 $21.95 795,389
2016-10-24 $21.40 $21.95 $20.90 $21.50 $21.50 798,956
2016-10-21 $21.90 $22.30 $21.30 $21.40 $21.40 1,018,496
2016-10-20 $22.35 $23.00 $21.90 $22.05 $22.05 1,015,764
2016-10-19 $22.75 $23.00 $21.65 $22.60 $22.60 1,053,792
2016-10-18 $21.80 $22.85 $21.20 $22.85 $22.85 1,541,099
2016-10-17 $24.50 $24.50 $21.23 $21.65 $21.65 3,065,771
2016-10-14 $25.90 $26.15 $24.50 $24.85 $24.85 720,672
2016-10-13 $24.70 $26.00 $24.56 $25.80 $25.80 697,503
2016-10-12 $25.55 $26.00 $24.80 $25.05 $25.05 484,178
2016-10-11 $25.60 $26.30 $25.05 $25.60 $25.60 663,332
2016-10-10 $25.45 $26.20 $25.45 $26.05 $26.05 595,052
2016-10-07 $26.71 $26.81 $24.70 $25.59 $25.59 1,996,759
2016-10-06 $27.69 $28.08 $26.44 $26.74 $26.74 1,448,284
2016-10-05 $27.08 $28.21 $26.94 $27.82 $27.82 703,270
2016-10-04 $26.97 $27.54 $26.78 $27.10 $27.10 629,906
2016-10-03 $26.46 $27.09 $26.15 $27.08 $27.08 822,305
2016-09-30 $26.79 $27.35 $26.34 $26.57 $26.57 945,375
2016-09-29 $27.89 $28.04 $26.28 $26.79 $26.79 1,533,436
2016-09-28 $28.72 $29.14 $27.99 $28.06 $28.06 1,086,329
2016-09-27 $28.16 $28.96 $28.14 $28.74 $28.74 1,107,886
2016-09-26 $29.79 $29.86 $28.02 $28.14 $28.14 1,512,361
2016-09-23 $30.00 $30.65 $29.64 $29.91 $29.91 1,098,210
2016-09-22 $31.33 $31.33 $29.31 $30.07 $30.07 2,137,316
2016-09-21 $32.48 $32.48 $30.81 $31.61 $31.61 1,363,102
2016-09-20 $33.20 $33.53 $32.46 $32.46 $32.46 643,647
2016-09-19 $32.64 $32.93 $32.16 $32.48 $32.48 480,930
2016-09-16 $32.07 $32.80 $32.05 $32.58 $32.58 1,200,830
2016-09-15 $31.95 $32.52 $31.46 $32.38 $32.38 608,856
2016-09-14 $31.39 $32.51 $31.39 $31.81 $31.81 749,160
2016-09-13 $31.17 $31.48 $30.54 $31.15 $31.15 520,910
2016-09-12 $30.17 $31.61 $29.92 $31.39 $31.39 896,487
2016-09-09 $31.19 $31.64 $30.32 $30.42 $30.42 669,419
2016-09-08 $31.70 $31.97 $31.19 $31.44 $31.44 596,825
2016-09-07 $31.52 $32.17 $31.12 $31.80 $31.80 709,473
2016-09-06 $32.02 $32.27 $31.38 $31.52 $31.52 1,061,234
2016-09-02 $33.31 $33.46 $31.70 $31.79 $31.79 1,346,130
2016-09-01 $33.71 $34.37 $33.15 $33.37 $33.37 696,241
2016-08-31 $33.66 $34.00 $32.60 $33.86 $33.86 936,880
2016-08-30 $33.77 $34.64 $33.25 $33.29 $33.29 1,536,912
2016-08-29 $34.23 $34.60 $33.20 $33.91 $33.91 1,168,401
2016-08-26 $34.20 $34.99 $33.30 $34.23 $34.23 1,536,879
2016-08-25 $36.56 $37.12 $33.06 $34.83 $34.83 4,312,443
2016-08-24 $37.49 $39.99 $35.07 $36.75 $36.75 7,241,241
2016-08-23 $31.65 $32.72 $31.65 $32.32 $32.32 1,108,546
2016-08-22 $30.90 $32.10 $30.90 $31.43 $31.43 642,450
2016-08-19 $30.45 $30.93 $30.19 $30.63 $30.63 426,247
2016-08-18 $30.60 $30.96 $30.22 $30.59 $30.59 415,662
2016-08-17 $31.10 $31.48 $30.41 $30.57 $30.57 681,360
2016-08-16 $31.85 $31.96 $31.04 $31.10 $31.10 522,010
2016-08-15 $31.38 $32.20 $31.30 $32.02 $32.02 416,883
2016-08-12 $31.49 $31.61 $30.79 $31.36 $31.36 600,451
2016-08-11 $32.19 $32.66 $31.46 $31.70 $31.70 709,524
2016-08-10 $32.62 $32.99 $32.02 $32.34 $32.34 403,504
2016-08-09 $32.49 $32.99 $32.03 $32.74 $32.74 309,668
2016-08-08 $32.64 $32.80 $31.90 $32.33 $32.33 369,078
2016-08-05 $31.93 $32.92 $31.74 $32.55 $32.55 471,458
2016-08-04 $31.10 $32.13 $30.96 $31.78 $31.78 629,735
2016-08-03 $30.39 $31.27 $30.27 $31.15 $31.15 414,771
2016-08-02 $31.00 $31.01 $29.61 $30.32 $30.32 733,426
2016-08-01 $31.17 $31.90 $31.00 $31.10 $31.10 842,190
2016-07-29 $30.93 $31.30 $30.82 $31.22 $31.22 569,473
2016-07-28 $31.25 $31.25 $30.59 $31.11 $31.11 390,509
2016-07-27 $30.46 $31.39 $30.44 $31.30 $31.30 438,356
2016-07-26 $30.45 $30.83 $30.22 $30.45 $30.45 442,490
2016-07-25 $30.69 $30.86 $30.11 $30.66 $30.66 421,747
2016-07-22 $30.66 $30.82 $29.94 $30.67 $30.67 529,232
2016-07-21 $30.51 $31.28 $30.50 $30.78 $30.78 1,255,895
2016-07-20 $29.15 $30.33 $28.97 $30.33 $30.33 1,103,323
2016-07-19 $29.04 $29.52 $28.63 $28.85 $28.85 564,098
2016-07-18 $28.37 $29.35 $28.37 $29.23 $29.23 904,505
2016-07-15 $28.33 $28.88 $28.01 $28.42 $28.42 960,400
2016-07-14 $26.86 $28.30 $26.74 $28.23 $28.23 1,581,466
2016-07-13 $27.61 $27.84 $26.56 $26.71 $26.71 555,308
2016-07-12 $27.75 $27.81 $26.82 $27.51 $27.51 1,054,001
2016-07-11 $25.72 $28.10 $25.25 $27.72 $27.72 2,000,811
2016-07-08 $24.77 $25.00 $24.36 $24.59 $24.59 598,403
2016-07-07 $25.12 $25.49 $24.33 $24.69 $24.69 638,903
2016-07-06 $24.36 $25.18 $24.30 $25.04 $25.04 413,432
2016-07-05 $24.94 $24.96 $24.25 $24.67 $24.67 420,596
2016-07-01 $23.79 $25.08 $23.78 $24.94 $24.94 888,621
2016-06-30 $23.41 $24.20 $22.84 $23.79 $23.79 638,294
2016-06-29 $23.93 $24.40 $23.23 $23.66 $23.66 795,302
2016-06-28 $23.50 $24.14 $23.33 $23.75 $23.75 650,171
2016-06-27 $24.14 $24.27 $22.60 $22.82 $22.82 711,784
2016-06-24 $23.94 $24.77 $23.75 $24.23 $24.23 1,470,335
2016-06-23 $25.19 $25.25 $24.64 $25.15 $25.15 738,740
2016-06-22 $24.41 $25.38 $24.33 $24.98 $24.98 658,995
2016-06-21 $24.76 $24.76 $23.71 $24.47 $24.47 859,612
2016-06-20 $25.45 $25.78 $24.58 $24.75 $24.75 816,024
2016-06-17 $25.98 $26.18 $25.42 $25.52 $25.52 697,014
2016-06-16 $25.60 $25.95 $25.20 $25.90 $25.90 787,982
2016-06-15 $25.50 $26.25 $24.75 $25.88 $25.88 976,280
2016-06-14 $23.75 $25.74 $23.50 $25.52 $25.52 1,101,461
2016-06-13 $23.09 $24.60 $23.01 $23.80 $23.80 439,124
2016-06-10 $23.88 $23.88 $23.02 $23.21 $23.21 441,321
2016-06-09 $24.39 $24.64 $23.95 $24.11 $24.11 378,357
2016-06-08 $24.48 $24.78 $24.25 $24.44 $24.44 385,344
2016-06-07 $24.64 $24.79 $24.05 $24.51 $24.51 470,313
2016-06-06 $24.20 $25.14 $23.98 $24.99 $24.99 558,991
2016-06-03 $24.62 $24.75 $23.59 $24.61 $24.61 606,461
2016-06-02 $24.51 $24.95 $24.33 $24.82 $24.82 562,344
2016-06-01 $24.35 $24.64 $24.00 $24.50 $24.50 878,574
2016-05-31 $23.91 $24.50 $23.71 $24.39 $24.39 898,585
2016-05-27 $23.08 $24.26 $22.87 $23.75 $23.75 658,115
2016-05-26 $23.40 $23.44 $22.75 $22.97 $22.97 410,707
2016-05-25 $23.19 $23.68 $23.03 $23.40 $23.40 729,467
2016-05-24 $22.50 $23.26 $22.46 $23.10 $23.10 666,353
2016-05-23 $22.50 $23.31 $21.94 $22.32 $22.32 1,021,271
2016-05-20 $20.48 $22.86 $20.48 $22.50 $22.50 1,708,187
2016-05-19 $20.43 $20.97 $19.64 $20.39 $20.39 828,211
2016-05-18 $20.27 $21.00 $20.21 $20.70 $20.70 690,192
2016-05-17 $19.74 $20.59 $19.72 $20.43 $20.43 825,217
2016-05-16 $18.99 $19.97 $18.46 $19.79 $19.79 670,451
2016-05-13 $17.99 $19.47 $17.95 $18.96 $18.96 728,085
2016-05-12 $18.67 $18.80 $17.96 $18.32 $18.32 891,086
2016-05-11 $19.12 $19.41 $18.62 $18.65 $18.65 532,691
2016-05-10 $18.68 $19.60 $17.86 $19.18 $19.18 923,339
2016-05-09 $17.94 $18.94 $17.86 $18.53 $18.53 916,074
2016-05-06 $19.26 $19.56 $17.70 $17.81 $17.81 1,927,437
2016-05-05 $19.85 $20.12 $18.90 $19.68 $19.68 1,588,712
2016-05-04 $20.07 $21.07 $19.44 $19.77 $19.77 2,083,809
2016-05-03 $18.53 $18.97 $18.23 $18.32 $18.32 703,189
2016-05-02 $19.23 $19.23 $17.91 $18.67 $18.67 1,070,893
2016-04-29 $20.41 $20.81 $18.97 $19.18 $19.18 1,400,949
2016-04-28 $20.39 $21.08 $20.05 $20.46 $20.46 1,008,149
2016-04-27 $20.33 $20.69 $20.05 $20.38 $20.38 635,933
2016-04-26 $20.15 $20.64 $19.56 $20.47 $20.47 712,346
2016-04-25 $20.30 $20.62 $19.90 $20.14 $20.14 930,406
2016-04-22 $20.37 $21.07 $20.20 $20.37 $20.37 1,350,988
2016-04-21 $18.69 $20.17 $18.69 $20.00 $20.00 1,047,966
2016-04-20 $18.23 $18.87 $18.18 $18.64 $18.64 556,615
2016-04-19 $18.35 $18.75 $17.91 $18.28 $18.28 1,275,899
2016-04-18 $17.92 $18.53 $17.82 $18.44 $18.44 519,103
2016-04-15 $18.41 $18.45 $17.90 $18.10 $18.10 524,348
2016-04-14 $18.35 $18.77 $18.01 $18.47 $18.47 496,546
2016-04-13 $17.66 $18.65 $17.56 $18.57 $18.57 974,823
2016-04-12 $17.78 $18.05 $17.05 $17.52 $17.52 1,400,131
2016-04-11 $18.80 $19.02 $18.10 $18.22 $18.22 604,099
2016-04-08 $19.33 $19.56 $18.73 $18.79 $18.79 716,505
2016-04-07 $19.02 $19.74 $19.00 $19.28 $19.28 902,506
2016-04-06 $18.06 $19.21 $18.06 $19.19 $19.19 873,671
2016-04-05 $18.25 $18.56 $17.91 $18.02 $18.02 580,636
2016-04-04 $17.80 $18.87 $17.77 $18.36 $18.36 1,055,117
2016-04-01 $17.80 $18.32 $17.49 $17.61 $17.61 1,353,784
2016-03-31 $17.80 $18.02 $17.53 $17.93 $17.93 1,031,688
2016-03-30 $18.11 $18.13 $17.45 $17.69 $17.69 836,082
2016-03-29 $17.30 $18.15 $16.93 $18.03 $18.03 1,161,200
2016-03-28 $18.37 $18.62 $16.91 $17.23 $17.23 2,343,774
2016-03-24 $18.43 $18.69 $17.08 $18.31 $18.31 3,838,851
2016-03-23 $21.10 $21.43 $20.18 $20.36 $20.36 1,598,607
2016-03-22 $19.38 $20.81 $19.30 $20.33 $20.33 1,163,771
2016-03-21 $18.50 $19.54 $18.38 $19.39 $19.39 1,048,437
2016-03-18 $18.33 $18.74 $17.66 $18.50 $18.50 1,209,409
2016-03-17 $19.20 $19.20 $18.02 $18.32 $18.32 1,447,488
2016-03-16 $19.80 $19.92 $18.45 $19.21 $19.21 1,293,441
2016-03-15 $21.59 $21.59 $19.70 $19.92 $19.92 1,429,221
2016-03-14 $20.75 $22.17 $19.41 $21.19 $21.19 3,589,524
2016-03-11 $22.25 $22.64 $21.11 $22.41 $22.41 1,488,867
2016-03-10 $22.66 $22.99 $21.73 $22.08 $22.08 719,574
2016-03-09 $23.06 $23.40 $21.62 $22.54 $22.54 994,003
2016-03-08 $24.94 $24.94 $22.90 $22.92 $22.92 1,092,480
2016-03-07 $24.74 $25.66 $24.25 $24.95 $24.95 1,066,918
2016-03-04 $25.87 $26.09 $24.70 $24.82 $24.82 895,170
2016-03-03 $25.73 $26.68 $25.60 $25.96 $25.96 919,158
2016-03-02 $25.47 $26.19 $24.90 $25.85 $25.85 1,255,104
2016-03-01 $25.20 $25.92 $24.90 $25.43 $25.43 1,843,865
2016-02-29 $25.37 $26.13 $24.97 $25.16 $25.16 1,025,474
2016-02-26 $24.77 $25.71 $24.53 $25.25 $25.25 670,338
2016-02-25 $25.08 $25.43 $24.01 $24.55 $24.55 853,646
2016-02-24 $24.90 $25.03 $24.23 $24.97 $24.97 888,908
2016-02-23 $25.46 $25.88 $25.17 $25.23 $25.23 493,736
2016-02-22 $25.73 $25.73 $24.43 $25.38 $25.38 842,363
2016-02-19 $25.19 $25.26 $24.07 $24.79 $24.79 1,171,218
2016-02-18 $26.42 $27.12 $24.73 $25.51 $25.51 949,554
2016-02-17 $27.00 $27.78 $26.30 $26.61 $26.61 1,130,482
2016-02-16 $26.00 $26.69 $25.73 $26.59 $26.59 814,130
2016-02-12 $24.49 $25.69 $23.86 $25.51 $25.51 982,211
2016-02-11 $23.78 $24.60 $22.86 $24.28 $24.28 777,403
2016-02-10 $24.63 $25.62 $24.20 $24.45 $24.45 684,994
2016-02-09 $24.69 $25.60 $23.70 $24.46 $24.46 901,407
2016-02-08 $24.24 $24.24 $23.01 $23.61 $23.61 1,049,955
2016-02-05 $26.35 $26.44 $23.32 $24.82 $24.82 2,887,533
2016-02-04 $25.40 $27.81 $25.21 $26.73 $26.73 2,007,725
2016-02-03 $25.46 $26.11 $22.75 $24.33 $24.33 1,287,481
2016-02-02 $25.70 $26.48 $25.21 $25.29 $25.29 808,135
2016-02-01 $25.49 $27.14 $25.35 $26.14 $26.14 1,685,009
2016-01-29 $24.58 $25.62 $23.88 $25.51 $25.51 2,238,194
2016-01-28 $28.00 $28.09 $24.34 $24.42 $24.42 2,819,141
2016-01-27 $31.68 $32.35 $27.50 $27.52 $27.52 3,960,868
2016-01-26 $34.97 $35.13 $33.58 $34.89 $34.89 649,746
2016-01-25 $35.82 $36.78 $34.32 $34.47 $34.47 814,909
2016-01-22 $35.13 $36.58 $34.65 $36.40 $36.40 739,510
2016-01-21 $34.73 $35.29 $33.22 $34.60 $34.60 602,893
2016-01-20 $32.75 $34.79 $31.81 $34.18 $34.18 913,829
2016-01-19 $34.54 $35.16 $32.61 $33.37 $33.37 846,084
2016-01-15 $32.81 $34.19 $32.50 $34.12 $34.12 633,497
2016-01-14 $33.60 $34.66 $32.18 $34.29 $34.29 642,496
2016-01-13 $35.74 $36.50 $33.31 $33.60 $33.60 658,463
2016-01-12 $35.57 $36.50 $34.13 $35.68 $35.68 680,950
2016-01-11 $36.12 $36.30 $34.30 $35.17 $35.17 889,036
2016-01-08 $36.50 $37.41 $35.38 $35.99 $35.99 756,705
2016-01-07 $37.12 $37.17 $35.88 $36.00 $36.00 781,743
2016-01-06 $39.06 $40.12 $37.11 $38.15 $38.15 655,248
2016-01-05 $39.82 $40.66 $38.65 $39.58 $39.58 742,833
2016-01-04 $39.51 $40.39 $38.80 $39.51 $39.51 842,703
2015-12-31 $40.91 $41.38 $40.10 $40.12 $40.12 523,388
2015-12-30 $41.18 $41.95 $40.59 $41.04 $41.04 450,696
2015-12-29 $41.00 $41.43 $40.64 $41.18 $41.18 415,818
2015-12-28 $40.71 $41.50 $40.29 $40.92 $40.92 393,856
2015-12-24 $41.15 $41.25 $40.43 $40.67 $40.67 342,693
2015-12-23 $41.36 $41.95 $40.55 $41.01 $41.01 635,304
2015-12-22 $43.50 $44.49 $40.12 $40.71 $40.71 1,209,667
2015-12-21 $41.81 $43.49 $41.81 $43.38 $43.38 821,562
2015-12-18 $40.54 $43.07 $40.51 $41.14 $41.14 1,660,454
2015-12-17 $41.67 $41.95 $40.63 $40.74 $40.74 742,864
2015-12-16 $39.03 $41.83 $39.03 $41.46 $41.46 875,190
2015-12-15 $38.48 $40.44 $38.32 $38.75 $38.75 658,556
2015-12-14 $39.14 $39.86 $37.93 $38.98 $38.98 711,473
2015-12-11 $39.68 $40.79 $38.71 $39.09 $39.09 916,854
2015-12-10 $37.97 $40.55 $37.87 $40.44 $40.44 990,316
2015-12-09 $38.12 $38.88 $37.00 $38.00 $38.00 895,622
2015-12-08 $34.99 $38.49 $34.90 $38.24 $38.24 937,111
2015-12-07 $37.30 $37.39 $34.84 $35.42 $35.42 1,273,144
2015-12-04 $37.09 $37.53 $35.71 $37.45 $37.45 907,792
2015-12-03 $38.52 $38.61 $35.86 $36.34 $36.34 912,843
2015-12-02 $38.86 $39.24 $38.27 $38.31 $38.31 563,603
2015-12-01 $37.11 $38.88 $36.75 $38.88 $38.88 1,454,002
2015-11-30 $37.00 $38.10 $36.51 $36.96 $36.96 1,105,857
2015-11-27 $39.57 $39.71 $36.90 $36.98 $36.98 493,186
2015-11-25 $38.51 $39.63 $38.33 $39.29 $39.29 536,820
2015-11-24 $37.83 $38.65 $36.90 $38.55 $38.55 637,731
2015-11-23 $37.68 $39.05 $37.52 $37.92 $37.92 868,133
2015-11-20 $37.35 $38.23 $37.07 $37.47 $37.47 689,022
2015-11-19 $36.83 $37.94 $36.66 $37.33 $37.33 900,464
2015-11-18 $36.07 $36.98 $35.99 $36.83 $36.83 639,091
2015-11-17 $35.29 $36.67 $34.94 $35.98 $35.98 675,208
2015-11-16 $35.52 $36.10 $34.64 $35.37 $35.37 797,750
2015-11-13 $34.33 $36.16 $33.74 $35.79 $35.79 957,891
2015-11-12 $35.50 $35.50 $33.13 $34.38 $34.38 1,379,170
2015-11-11 $36.35 $36.40 $35.14 $35.19 $35.19 1,339,694
2015-11-10 $37.38 $37.72 $35.04 $36.50 $36.50 1,467,260
2015-11-09 $37.75 $38.74 $36.56 $37.38 $37.38 1,009,669
2015-11-06 $38.61 $39.00 $37.05 $37.77 $37.77 1,385,325
2015-11-05 $38.73 $41.00 $36.40 $38.62 $38.62 6,507,021
2015-11-04 $46.90 $47.47 $45.95 $46.16 $46.16 1,150,036
2015-11-03 $47.02 $47.40 $45.69 $46.88 $46.88 798,028
2015-11-02 $45.71 $47.94 $44.86 $47.52 $47.52 815,273
2015-10-30 $45.74 $46.23 $44.61 $44.77 $44.77 745,143
2015-10-29 $47.67 $49.44 $45.25 $45.81 $45.81 919,582
2015-10-28 $44.37 $47.26 $43.31 $46.46 $46.46 1,001,626
2015-10-27 $43.43 $44.33 $43.18 $43.99 $43.99 652,453
2015-10-26 $43.66 $44.64 $42.19 $43.19 $43.19 811,486
2015-10-23 $42.59 $44.94 $42.05 $44.22 $44.22 1,138,095
2015-10-22 $41.97 $42.42 $39.69 $41.89 $41.89 1,821,888
2015-10-21 $44.37 $45.18 $39.61 $41.15 $41.15 2,194,799
2015-10-20 $48.34 $48.36 $43.16 $43.65 $43.65 1,563,387
2015-10-19 $46.90 $48.39 $46.13 $48.30 $48.30 1,065,034
2015-10-16 $45.53 $47.23 $45.19 $46.90 $46.90 883,630
2015-10-15 $43.50 $45.35 $42.71 $45.26 $45.26 862,883
2015-10-14 $44.87 $45.91 $43.41 $43.78 $43.78 814,807
2015-10-13 $46.21 $46.99 $44.40 $44.45 $44.45 741,938
2015-10-12 $47.40 $48.26 $45.76 $46.35 $46.35 710,798
2015-10-09 $46.05 $47.85 $45.80 $47.21 $47.21 755,149
2015-10-08 $46.44 $46.74 $44.59 $46.12 $46.12 990,247
2015-10-07 $43.72 $46.71 $43.10 $46.14 $46.14 1,372,728
2015-10-06 $43.69 $43.98 $41.89 $43.71 $43.71 1,956,697
2015-10-05 $45.23 $45.76 $42.42 $43.75 $43.75 1,314,323
2015-10-02 $41.50 $44.44 $40.75 $44.34 $44.34 1,424,496
2015-10-01 $41.57 $42.52 $39.88 $42.14 $42.14 2,275,789
2015-09-30 $43.97 $44.50 $40.85 $41.52 $41.52 2,562,059
2015-09-29 $46.02 $46.10 $41.94 $42.98 $42.98 1,982,146
2015-09-28 $49.37 $50.02 $44.41 $46.52 $46.52 1,718,734
2015-09-25 $53.00 $53.70 $48.50 $49.49 $49.49 948,652
2015-09-24 $52.80 $52.89 $50.39 $52.51 $52.51 1,101,264
2015-09-23 $53.40 $54.70 $52.61 $52.98 $52.98 841,912
2015-09-22 $53.25 $53.60 $51.89 $53.13 $53.13 1,421,476
2015-09-21 $59.02 $59.30 $54.07 $54.72 $54.72 1,803,903
2015-09-18 $57.45 $59.61 $57.45 $58.59 $58.59 1,284,029
2015-09-17 $56.00 $58.94 $55.99 $57.82 $57.82 684,776
2015-09-16 $56.15 $56.46 $55.39 $56.18 $56.18 384,577
2015-09-15 $55.80 $56.24 $55.01 $56.01 $56.01 459,608
2015-09-14 $57.14 $57.37 $55.57 $55.80 $55.80 377,058
2015-09-11 $56.50 $57.31 $55.85 $57.14 $57.14 461,320
2015-09-10 $55.53 $57.09 $55.16 $56.62 $56.62 796,432
2015-09-09 $56.14 $56.27 $55.05 $55.30 $55.30 936,879
2015-09-08 $55.10 $55.74 $54.47 $55.44 $55.44 898,558

Lannett Co. Inc (LCI) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.