La Jolla Pharmaceutical Company (LJPC) Exchange: NASDAQ

Data as of May 16, 2022

$4.01 ($0.04) 1.01%

La Jolla Pharmaceutical Company - Daily Information
Click for more stock information on La Jolla Pharmaceutical Company.
Daily Information Data
Date May 16, 2022
Open $4.05
Previous Close $4.01
High $4.23
Low $4.01
Adjusted Open $4.05
Previous Adjusted Close $4.01
Adjusted High $4.23
Adjusted Low $4.01

About La Jolla Pharmaceutical Company (LJPC)

La Jolla Pharmaceutical Company is dedicated to the commercialization of innovative therapies that improve outcomes in patients suffering from life-threatening diseases. GIAPREZA™ (angiotensin II) injection is approved by the FDA as a vasoconstrictor indicated to increase blood pressure in adults with septic or other distributive shock. XERAVA™ (eravacycline) for injection is approved by the FDA as a tetracycline class antibacterial indicated for the treatment of complicated intra-abdominal infections (cIAI) in patients 18 years of age and older.

Historical Stock Data for La Jolla Pharmaceutical Company (LJPC)

Date Open High Low Close Adj.Close Volume
2022-05-13 $4.05 $4.23 $4.01 $4.01 $4.01 44,613
2022-05-12 $3.83 $4.06 $3.76 $3.97 $3.97 87,825
2022-05-11 $3.64 $3.90 $3.61 $3.89 $3.89 103,560
2022-05-10 $3.79 $3.90 $3.63 $3.64 $3.64 65,208
2022-05-09 $3.91 $4.08 $3.79 $3.79 $3.79 102,202
2022-05-06 $4.08 $4.08 $3.89 $3.92 $3.92 45,640
2022-05-05 $4.02 $4.11 $3.85 $4.08 $4.08 88,146
2022-05-04 $3.99 $4.25 $3.87 $4.02 $4.02 79,762
2022-05-03 $4.02 $4.14 $3.92 $3.97 $3.97 41,974
2022-05-02 $4.06 $4.06 $3.91 $3.98 $3.98 96,431
2022-04-29 $4.30 $4.30 $4.05 $4.08 $4.08 66,488
2022-04-28 $3.99 $4.34 $3.90 $4.33 $4.33 113,072
2022-04-27 $3.91 $4.05 $3.86 $3.91 $3.91 57,498
2022-04-26 $4.05 $4.08 $3.86 $3.88 $3.88 55,951
2022-04-25 $4.10 $4.19 $4.04 $4.05 $4.05 32,953
2022-04-22 $4.02 $4.27 $4.02 $4.12 $4.12 56,057
2022-04-21 $4.18 $4.21 $4.01 $4.02 $4.02 56,530
2022-04-20 $4.25 $4.25 $4.11 $4.15 $4.15 32,918
2022-04-19 $4.29 $4.30 $4.12 $4.22 $4.22 55,543
2022-04-18 $4.35 $4.37 $4.23 $4.29 $4.29 44,142
2022-04-14 $4.53 $4.55 $4.37 $4.37 $4.37 19,981
2022-04-13 $4.17 $4.55 $4.17 $4.50 $4.50 115,009
2022-04-12 $4.13 $4.24 $4.11 $4.17 $4.17 96,388
2022-04-11 $4.27 $4.34 $4.10 $4.10 $4.10 50,074
2022-04-08 $4.40 $4.40 $4.30 $4.33 $4.33 41,232
2022-04-07 $4.34 $4.52 $4.34 $4.38 $4.38 50,839
2022-04-06 $4.68 $4.69 $4.36 $4.36 $4.36 34,226
2022-04-05 $4.59 $4.73 $4.49 $4.71 $4.71 84,463
2022-04-04 $4.45 $4.61 $4.42 $4.51 $4.51 34,448
2022-04-01 $4.24 $4.50 $4.24 $4.40 $4.40 145,778
2022-03-31 $4.31 $4.49 $4.24 $4.27 $4.27 51,329
2022-03-30 $4.26 $4.38 $4.25 $4.28 $4.28 26,751
2022-03-29 $4.23 $4.41 $4.21 $4.27 $4.27 70,141
2022-03-28 $4.08 $4.34 $4.08 $4.24 $4.24 55,115
2022-03-25 $4.26 $4.27 $4.07 $4.13 $4.13 43,857
2022-03-24 $4.19 $4.32 $4.07 $4.26 $4.26 64,358
2022-03-23 $4.18 $4.46 $4.12 $4.19 $4.19 79,118
2022-03-22 $4.39 $4.44 $4.10 $4.16 $4.16 65,274
2022-03-21 $4.42 $4.47 $4.33 $4.33 $4.33 36,979
2022-03-18 $4.30 $4.44 $4.30 $4.38 $4.38 50,380
2022-03-17 $4.30 $4.51 $4.28 $4.37 $4.37 39,416
2022-03-16 $4.09 $4.32 $4.03 $4.25 $4.25 55,174
2022-03-15 $3.92 $4.09 $3.90 $3.96 $3.96 56,247
2022-03-14 $4.09 $4.25 $3.92 $3.93 $3.93 87,458
2022-03-11 $4.32 $4.35 $4.08 $4.11 $4.11 43,770
2022-03-10 $4.39 $4.48 $4.26 $4.29 $4.29 89,549
2022-03-09 $4.14 $4.59 $4.14 $4.34 $4.34 128,632
2022-03-08 $4.03 $4.30 $3.89 $4.14 $4.14 60,764
2022-03-07 $4.24 $4.30 $4.10 $4.10 $4.10 65,627
2022-03-04 $4.24 $4.31 $4.12 $4.25 $4.25 43,547
2022-03-03 $4.29 $4.36 $4.12 $4.19 $4.19 61,594
2022-03-02 $4.08 $4.30 $4.02 $4.21 $4.21 54,285
2022-03-01 $4.10 $4.20 $4.03 $4.04 $4.04 52,313
2022-02-28 $3.92 $4.21 $3.89 $4.09 $4.09 69,122
2022-02-25 $4.06 $4.11 $3.95 $3.96 $3.96 51,456
2022-02-24 $3.75 $4.10 $3.74 $4.02 $4.02 154,449
2022-02-23 $3.96 $4.17 $3.88 $3.93 $3.93 99,969
2022-02-22 $4.10 $4.24 $4.01 $4.01 $4.01 69,077
2022-02-18 $4.16 $4.29 $4.15 $4.19 $4.19 65,173
2022-02-17 $4.20 $4.26 $4.09 $4.14 $4.14 82,824
2022-02-16 $4.42 $4.42 $4.17 $4.23 $4.23 72,258
2022-02-15 $4.25 $4.52 $4.18 $4.46 $4.46 83,470
2022-02-14 $4.30 $4.32 $4.14 $4.19 $4.19 64,031
2022-02-11 $4.51 $4.58 $4.28 $4.30 $4.30 118,927
2022-02-10 $4.50 $4.77 $4.46 $4.50 $4.50 66,494
2022-02-09 $4.62 $4.77 $4.62 $4.64 $4.64 58,278
2022-02-08 $4.59 $4.70 $4.43 $4.64 $4.64 49,912
2022-02-07 $4.34 $4.80 $4.22 $4.60 $4.60 82,242
2022-02-04 $4.51 $4.51 $4.37 $4.47 $4.47 73,200
2022-02-03 $4.54 $4.76 $4.48 $4.50 $4.50 78,506
2022-02-02 $4.58 $4.65 $4.44 $4.59 $4.59 66,626
2022-02-01 $4.60 $4.85 $4.42 $4.58 $4.58 161,408
2022-01-31 $4.39 $4.64 $4.36 $4.63 $4.63 148,349
2022-01-28 $4.18 $4.41 $4.10 $4.36 $4.36 83,089
2022-01-27 $4.48 $4.50 $4.18 $4.24 $4.24 75,626
2022-01-26 $4.51 $4.79 $4.40 $4.40 $4.40 89,244
2022-01-25 $4.17 $4.55 $4.16 $4.42 $4.42 107,185
2022-01-24 $4.31 $4.41 $4.13 $4.29 $4.29 118,523
2022-01-21 $4.52 $4.60 $4.35 $4.55 $4.55 103,590
2022-01-20 $4.54 $4.79 $4.53 $4.55 $4.55 54,480
2022-01-19 $4.55 $4.73 $4.48 $4.55 $4.55 59,208
2022-01-18 $4.85 $4.96 $4.54 $4.57 $4.57 95,973
2022-01-14 $4.73 $4.96 $4.66 $4.92 $4.92 93,927
2022-01-13 $4.85 $5.00 $4.73 $4.75 $4.75 161,812
2022-01-12 $4.77 $4.94 $4.72 $4.81 $4.81 91,890
2022-01-11 $4.48 $4.94 $4.48 $4.77 $4.77 87,234
2022-01-10 $4.55 $4.56 $4.37 $4.47 $4.47 84,259
2022-01-07 $4.55 $4.69 $4.48 $4.52 $4.52 81,206
2022-01-06 $4.45 $4.69 $4.19 $4.55 $4.55 88,201
2022-01-05 $4.78 $4.98 $4.49 $4.49 $4.49 127,005
2022-01-04 $4.89 $5.08 $4.69 $4.77 $4.77 210,487
2022-01-03 $4.68 $4.93 $4.67 $4.88 $4.88 103,177
2021-12-31 $4.65 $4.78 $4.57 $4.65 $4.65 84,091
2021-12-30 $4.59 $4.88 $4.57 $4.61 $4.61 76,158
2021-12-29 $4.70 $4.95 $4.65 $4.65 $4.65 120,588
2021-12-28 $4.86 $4.95 $4.72 $4.72 $4.72 77,303
2021-12-27 $4.75 $4.97 $4.72 $4.87 $4.87 110,370
2021-12-23 $4.53 $4.78 $4.51 $4.72 $4.72 106,806
2021-12-22 $4.46 $4.57 $4.39 $4.47 $4.47 71,058
2021-12-21 $4.30 $4.61 $4.30 $4.48 $4.48 91,441
2021-12-20 $4.20 $4.41 $4.20 $4.32 $4.32 89,958
2021-12-17 $4.20 $4.52 $4.19 $4.27 $4.27 210,486
2021-12-16 $4.23 $4.52 $4.14 $4.27 $4.27 140,393
2021-12-15 $4.26 $4.57 $4.20 $4.21 $4.21 121,413
2021-12-14 $4.36 $4.59 $4.15 $4.29 $4.29 192,100
2021-12-13 $4.42 $4.63 $4.37 $4.37 $4.37 168,475
2021-12-10 $4.39 $4.67 $4.33 $4.55 $4.55 316,043
2021-12-09 $4.13 $4.45 $4.12 $4.33 $4.33 148,915
2021-12-08 $4.15 $4.41 $4.11 $4.13 $4.13 154,171
2021-12-07 $3.94 $4.19 $3.91 $4.13 $4.13 168,288
2021-12-06 $3.76 $3.91 $3.64 $3.83 $3.83 89,097
2021-12-03 $3.66 $3.82 $3.59 $3.76 $3.76 142,841
2021-12-02 $3.59 $3.86 $3.55 $3.69 $3.69 182,597
2021-12-01 $3.89 $3.91 $3.50 $3.59 $3.59 448,285
2021-11-30 $3.95 $4.19 $3.84 $3.90 $3.90 268,805
2021-11-29 $4.79 $4.79 $3.82 $3.89 $3.89 456,406
2021-11-26 $4.55 $4.73 $4.46 $4.70 $4.70 51,780
2021-11-24 $4.44 $4.72 $4.30 $4.66 $4.66 71,331
2021-11-23 $4.87 $4.91 $4.36 $4.49 $4.49 233,265
2021-11-22 $4.63 $4.93 $4.63 $4.85 $4.85 150,171
2021-11-19 $4.41 $4.75 $4.40 $4.60 $4.60 175,679
2021-11-18 $4.40 $4.80 $4.35 $4.41 $4.41 374,664
2021-11-17 $4.09 $4.50 $4.08 $4.36 $4.36 261,152
2021-11-16 $4.00 $4.10 $3.94 $4.04 $4.04 55,701
2021-11-15 $4.05 $4.10 $3.97 $4.01 $4.01 51,108
2021-11-12 $3.99 $4.10 $3.96 $4.05 $4.05 89,374
2021-11-11 $3.97 $3.99 $3.90 $3.97 $3.97 87,994
2021-11-10 $4.01 $4.10 $3.93 $3.99 $3.99 52,105
2021-11-09 $4.14 $4.18 $3.98 $4.06 $4.06 68,620
2021-11-08 $4.23 $4.23 $4.15 $4.16 $4.16 36,251
2021-11-05 $4.14 $4.24 $4.06 $4.23 $4.23 96,024
2021-11-04 $4.30 $4.31 $4.02 $4.08 $4.08 99,600
2021-11-03 $4.26 $4.43 $4.19 $4.37 $4.37 67,544
2021-11-02 $4.12 $4.30 $4.11 $4.30 $4.30 31,049
2021-11-01 $4.00 $4.45 $4.00 $4.17 $4.17 143,716
2021-10-29 $3.85 $4.10 $3.75 $4.02 $4.02 154,709
2021-10-28 $3.84 $3.87 $3.70 $3.84 $3.84 26,814
2021-10-27 $3.75 $3.89 $3.75 $3.85 $3.85 101,208
2021-10-26 $3.79 $3.79 $3.69 $3.74 $3.74 77,529
2021-10-25 $3.83 $3.83 $3.72 $3.76 $3.76 66,605
2021-10-22 $3.75 $3.86 $3.70 $3.84 $3.84 70,542
2021-10-21 $3.84 $3.85 $3.73 $3.76 $3.76 60,206
2021-10-20 $3.87 $3.93 $3.82 $3.85 $3.85 35,529
2021-10-19 $3.85 $3.95 $3.81 $3.90 $3.90 45,993
2021-10-18 $3.92 $3.96 $3.81 $3.84 $3.84 99,110
2021-10-15 $4.03 $4.03 $3.87 $3.96 $3.96 86,777
2021-10-14 $4.06 $4.07 $3.95 $3.98 $3.98 71,505
2021-10-13 $3.99 $4.08 $3.91 $4.00 $4.00 76,510
2021-10-12 $3.97 $4.05 $3.87 $4.00 $4.00 89,230
2021-10-11 $3.98 $4.07 $3.95 $3.98 $3.98 60,239
2021-10-08 $4.08 $4.08 $3.94 $4.01 $4.01 63,583
2021-10-07 $4.01 $4.09 $3.96 $4.03 $4.03 137,701
2021-10-06 $4.05 $4.10 $3.95 $3.97 $3.97 45,367
2021-10-05 $4.07 $4.13 $3.98 $4.09 $4.09 65,016
2021-10-04 $4.05 $4.06 $3.97 $4.03 $4.03 148,729
2021-10-01 $4.02 $4.12 $3.76 $4.08 $4.08 199,972
2021-09-30 $4.09 $4.12 $3.96 $3.99 $3.99 76,045
2021-09-29 $3.98 $4.27 $3.93 $4.06 $4.06 118,211
2021-09-28 $4.04 $4.10 $3.85 $3.97 $3.97 139,752
2021-09-27 $4.04 $4.11 $4.00 $4.07 $4.07 56,875
2021-09-24 $4.10 $4.15 $4.01 $4.06 $4.06 40,491
2021-09-23 $4.11 $4.18 $4.03 $4.11 $4.11 37,720
2021-09-22 $4.16 $4.20 $4.06 $4.11 $4.11 55,799
2021-09-21 $4.13 $4.18 $3.97 $4.17 $4.17 57,864
2021-09-20 $3.98 $4.11 $3.93 $4.06 $4.06 100,860
2021-09-17 $4.07 $4.39 $4.00 $4.02 $4.02 315,646
2021-09-16 $4.01 $4.14 $3.96 $4.08 $4.08 54,614
2021-09-15 $4.00 $4.09 $3.96 $3.99 $3.99 60,902
2021-09-14 $4.00 $4.08 $3.89 $4.00 $4.00 94,349
2021-09-13 $4.09 $4.11 $3.98 $4.00 $4.00 68,064
2021-09-10 $4.23 $4.27 $4.07 $4.08 $4.08 59,727
2021-09-09 $4.12 $4.38 $4.12 $4.23 $4.23 137,849
2021-09-08 $4.24 $4.26 $4.04 $4.08 $4.08 46,396
2021-09-07 $4.02 $4.34 $4.02 $4.27 $4.27 144,541
2021-09-03 $4.09 $4.14 $3.99 $4.03 $4.03 64,466
2021-09-02 $4.09 $4.20 $4.07 $4.12 $4.12 57,879
2021-09-01 $4.21 $4.25 $4.01 $4.05 $4.05 128,593
2021-08-31 $4.39 $4.44 $4.19 $4.21 $4.21 46,539
2021-08-30 $4.37 $4.45 $4.32 $4.36 $4.36 84,080
2021-08-27 $4.29 $4.45 $4.25 $4.37 $4.37 89,033
2021-08-26 $4.14 $4.47 $4.06 $4.30 $4.30 194,267
2021-08-25 $4.00 $4.15 $3.98 $4.14 $4.14 78,900
2021-08-24 $3.95 $4.10 $3.82 $4.03 $4.03 181,654
2021-08-23 $3.80 $4.04 $3.75 $3.91 $3.91 153,126
2021-08-20 $3.60 $3.79 $3.58 $3.70 $3.70 79,838
2021-08-19 $3.72 $3.90 $3.63 $3.66 $3.66 117,055
2021-08-18 $3.80 $3.89 $3.72 $3.77 $3.77 69,817
2021-08-17 $3.81 $3.89 $3.72 $3.83 $3.83 86,147
2021-08-16 $3.96 $3.97 $3.81 $3.89 $3.89 73,974
2021-08-13 $4.12 $4.12 $3.96 $3.98 $3.98 65,106
2021-08-12 $4.17 $4.19 $4.05 $4.11 $4.11 75,201
2021-08-11 $4.18 $4.24 $4.03 $4.18 $4.18 79,847
2021-08-10 $3.98 $4.24 $3.96 $4.14 $4.14 184,887
2021-08-09 $3.99 $4.10 $3.95 $3.99 $3.99 82,282
2021-08-06 $4.06 $4.08 $3.91 $3.99 $3.99 115,142
2021-08-05 $3.77 $4.16 $3.70 $4.09 $4.09 605,143
2021-08-04 $3.70 $3.76 $3.45 $3.54 $3.54 239,962
2021-08-03 $3.65 $3.67 $3.47 $3.64 $3.64 218,075
2021-08-02 $3.60 $3.64 $3.56 $3.61 $3.61 112,632
2021-07-30 $3.60 $3.63 $3.56 $3.61 $3.61 61,317
2021-07-29 $3.75 $3.76 $3.55 $3.60 $3.60 220,522
2021-07-28 $3.61 $3.80 $3.61 $3.74 $3.74 100,126
2021-07-27 $3.67 $3.70 $3.55 $3.61 $3.61 76,493
2021-07-26 $3.77 $3.94 $3.70 $3.71 $3.71 80,753
2021-07-23 $3.87 $3.87 $3.71 $3.79 $3.79 95,844
2021-07-22 $4.07 $4.09 $3.85 $3.87 $3.87 81,537
2021-07-21 $3.87 $4.18 $3.78 $4.07 $4.07 106,993
2021-07-20 $3.78 $3.91 $3.74 $3.80 $3.80 73,085
2021-07-19 $3.67 $3.83 $3.66 $3.73 $3.73 104,915
2021-07-16 $3.80 $3.88 $3.70 $3.77 $3.77 96,458
2021-07-15 $3.79 $3.80 $3.64 $3.76 $3.76 148,678
2021-07-14 $3.92 $3.92 $3.75 $3.81 $3.81 120,827
2021-07-13 $3.96 $3.98 $3.82 $3.92 $3.92 125,405
2021-07-12 $4.01 $4.05 $3.91 $3.97 $3.97 87,465
2021-07-09 $3.97 $4.04 $3.90 $4.03 $4.03 64,218
2021-07-08 $3.78 $3.98 $3.76 $3.95 $3.95 177,358
2021-07-07 $4.02 $4.12 $3.82 $3.86 $3.86 277,314
2021-07-06 $4.30 $4.30 $4.00 $4.00 $4.00 250,460
2021-07-02 $4.18 $4.32 $4.15 $4.31 $4.31 155,700
2021-07-01 $4.34 $4.34 $4.10 $4.13 $4.13 291,852
2021-06-30 $4.41 $4.48 $4.28 $4.28 $4.28 157,196
2021-06-29 $4.68 $4.74 $4.42 $4.43 $4.43 147,359
2021-06-28 $4.80 $4.94 $4.67 $4.69 $4.69 229,281
2021-06-25 $4.70 $5.10 $4.54 $4.76 $4.76 3,062,757
2021-06-24 $4.55 $4.72 $4.51 $4.65 $4.65 180,246
2021-06-23 $4.37 $4.59 $4.35 $4.53 $4.53 159,698
2021-06-22 $4.45 $4.48 $4.29 $4.35 $4.35 150,598
2021-06-21 $4.45 $4.55 $4.33 $4.48 $4.48 234,862
2021-06-18 $4.60 $4.70 $4.43 $4.48 $4.48 279,515
2021-06-17 $4.71 $4.78 $4.65 $4.70 $4.70 113,205
2021-06-16 $4.87 $4.94 $4.68 $4.71 $4.71 253,787
2021-06-15 $5.02 $5.08 $4.83 $4.90 $4.90 159,040
2021-06-14 $5.14 $5.24 $4.99 $5.04 $5.04 108,324
2021-06-11 $5.02 $5.15 $4.87 $5.12 $5.12 232,928
2021-06-10 $5.13 $5.25 $5.00 $5.03 $5.03 183,575
2021-06-09 $5.17 $5.30 $5.13 $5.15 $5.15 198,156
2021-06-08 $5.24 $5.33 $5.12 $5.14 $5.14 187,731
2021-06-07 $5.12 $5.34 $5.11 $5.20 $5.20 294,612
2021-06-04 $5.19 $5.37 $5.06 $5.11 $5.11 252,840
2021-06-03 $5.69 $5.69 $5.08 $5.20 $5.20 546,121
2021-06-02 $4.89 $5.46 $4.78 $4.97 $4.97 1,062,726
2021-06-01 $4.31 $4.73 $4.21 $4.69 $4.69 264,887
2021-05-28 $4.50 $4.69 $4.26 $4.30 $4.30 153,092
2021-05-27 $4.85 $4.96 $4.28 $4.50 $4.50 834,624
2021-05-26 $3.75 $4.53 $3.75 $4.50 $4.50 631,217
2021-05-25 $3.85 $3.89 $3.67 $3.74 $3.74 258,201
2021-05-24 $3.54 $3.82 $3.40 $3.80 $3.80 337,799
2021-05-21 $3.51 $3.61 $3.48 $3.50 $3.50 113,126
2021-05-20 $3.50 $3.59 $3.46 $3.54 $3.54 148,628
2021-05-19 $3.60 $3.71 $3.46 $3.51 $3.51 137,673
2021-05-18 $3.77 $3.84 $3.62 $3.66 $3.66 133,580
2021-05-17 $3.70 $3.80 $3.64 $3.75 $3.75 182,658
2021-05-14 $3.53 $3.77 $3.52 $3.76 $3.76 191,640
2021-05-13 $3.50 $3.52 $3.35 $3.50 $3.50 183,230
2021-05-12 $3.46 $3.60 $3.40 $3.47 $3.47 200,606
2021-05-11 $3.70 $3.87 $3.42 $3.46 $3.46 352,398
2021-05-10 $3.82 $3.86 $3.57 $3.76 $3.76 335,345
2021-05-07 $4.01 $4.15 $3.83 $3.88 $3.88 273,834
2021-05-06 $4.03 $4.08 $3.84 $3.93 $3.93 147,342
2021-05-05 $4.22 $4.22 $3.95 $4.04 $4.04 139,574
2021-05-04 $4.36 $4.36 $4.14 $4.20 $4.20 147,494
2021-05-03 $4.50 $4.51 $4.25 $4.36 $4.36 145,967
2021-04-30 $4.28 $4.50 $4.25 $4.44 $4.44 189,592
2021-04-29 $4.25 $4.36 $4.22 $4.33 $4.33 161,042
2021-04-28 $4.15 $4.30 $4.14 $4.24 $4.24 163,762
2021-04-27 $4.26 $4.33 $4.17 $4.19 $4.19 335,671
2021-04-26 $4.13 $4.25 $4.11 $4.25 $4.25 89,766
2021-04-23 $4.20 $4.29 $4.07 $4.13 $4.13 78,247
2021-04-22 $4.17 $4.23 $4.06 $4.18 $4.18 195,046
2021-04-21 $3.88 $4.16 $3.82 $4.13 $4.13 165,598
2021-04-20 $4.07 $4.08 $3.85 $3.85 $3.85 339,372
2021-04-19 $4.02 $4.11 $3.93 $4.08 $4.08 157,689
2021-04-16 $4.21 $4.21 $4.06 $4.07 $4.07 182,582
2021-04-15 $4.14 $4.27 $4.11 $4.18 $4.18 232,038
2021-04-14 $4.04 $4.17 $4.03 $4.10 $4.10 151,496
2021-04-13 $3.99 $4.05 $3.79 $4.02 $4.02 178,760
2021-04-12 $4.07 $4.10 $3.85 $3.92 $3.92 224,778
2021-04-09 $4.19 $4.19 $4.01 $4.08 $4.08 137,162
2021-04-08 $4.06 $4.22 $3.90 $4.18 $4.18 235,840
2021-04-07 $4.18 $4.19 $4.01 $4.02 $4.02 214,296
2021-04-06 $4.22 $4.30 $4.15 $4.19 $4.19 155,804
2021-04-05 $4.41 $4.41 $4.10 $4.20 $4.20 235,534
2021-04-01 $4.28 $4.40 $4.22 $4.35 $4.35 180,458
2021-03-31 $4.24 $4.34 $4.19 $4.24 $4.24 207,981
2021-03-30 $4.20 $4.26 $4.04 $4.22 $4.22 181,868
2021-03-29 $4.53 $4.54 $4.10 $4.25 $4.25 353,528
2021-03-26 $4.68 $4.74 $4.32 $4.47 $4.47 206,997
2021-03-25 $4.45 $4.61 $4.37 $4.61 $4.61 148,407
2021-03-24 $4.78 $4.97 $4.50 $4.50 $4.50 268,901
2021-03-23 $4.99 $5.02 $4.69 $4.70 $4.70 317,312
2021-03-22 $5.28 $5.39 $4.97 $5.09 $5.09 276,498
2021-03-19 $5.11 $5.49 $5.11 $5.27 $5.27 230,946
2021-03-18 $5.50 $5.54 $5.10 $5.13 $5.13 207,067
2021-03-17 $5.30 $5.64 $5.30 $5.52 $5.52 195,404
2021-03-16 $5.94 $5.94 $5.36 $5.40 $5.40 268,454
2021-03-15 $5.64 $6.00 $5.48 $5.71 $5.71 387,517
2021-03-12 $5.48 $5.86 $5.25 $5.69 $5.69 306,687
2021-03-11 $5.59 $5.59 $5.20 $5.44 $5.44 306,440
2021-03-10 $4.99 $5.39 $4.82 $5.33 $5.33 268,796
2021-03-09 $4.65 $4.96 $4.65 $4.80 $4.80 174,371
2021-03-08 $4.75 $4.92 $4.44 $4.56 $4.56 264,470
2021-03-05 $4.81 $4.81 $4.34 $4.68 $4.68 284,050
2021-03-04 $4.88 $4.94 $4.48 $4.75 $4.75 354,587
2021-03-03 $5.16 $5.16 $4.77 $4.92 $4.92 560,039
2021-03-02 $5.12 $5.21 $5.05 $5.06 $5.06 151,462
2021-03-01 $5.38 $5.47 $5.03 $5.11 $5.11 408,294
2021-02-26 $5.84 $5.95 $5.24 $5.24 $5.24 273,482
2021-02-25 $5.80 $5.93 $5.51 $5.86 $5.86 266,639
2021-02-24 $5.65 $5.83 $5.51 $5.80 $5.80 250,848
2021-02-23 $5.80 $5.90 $5.36 $5.51 $5.51 306,431
2021-02-22 $6.15 $6.27 $5.84 $5.91 $5.91 315,266
2021-02-19 $6.26 $6.43 $6.11 $6.18 $6.18 213,117
2021-02-18 $6.60 $6.60 $6.03 $6.15 $6.15 422,837
2021-02-17 $6.37 $6.80 $6.15 $6.72 $6.72 468,371
2021-02-16 $6.71 $6.77 $6.30 $6.42 $6.42 359,426
2021-02-12 $6.81 $6.90 $6.55 $6.71 $6.71 186,179
2021-02-11 $7.31 $7.31 $6.45 $6.87 $6.87 518,408
2021-02-10 $7.68 $7.85 $7.01 $7.12 $7.12 293,701
2021-02-09 $7.28 $7.82 $7.28 $7.51 $7.51 398,595
2021-02-08 $7.19 $7.51 $7.04 $7.34 $7.34 467,590
2021-02-05 $7.45 $7.48 $6.67 $7.07 $7.07 506,526
2021-02-04 $7.02 $7.83 $6.77 $7.33 $7.33 1,254,328
2021-02-03 $6.78 $6.94 $6.52 $6.71 $6.71 374,749
2021-02-02 $6.43 $6.97 $6.32 $6.71 $6.71 527,174
2021-02-01 $6.21 $6.55 $6.15 $6.35 $6.35 394,925
2021-01-29 $6.47 $6.57 $6.07 $6.12 $6.12 511,646
2021-01-28 $6.80 $6.93 $6.26 $6.44 $6.44 464,905
2021-01-27 $6.08 $7.48 $6.03 $6.80 $6.80 1,146,210
2021-01-26 $5.73 $6.57 $5.73 $6.46 $6.46 1,168,798
2021-01-25 $5.48 $5.69 $5.31 $5.66 $5.66 376,795
2021-01-22 $5.41 $5.58 $5.40 $5.51 $5.51 234,347
2021-01-21 $5.46 $5.75 $5.32 $5.49 $5.49 353,002
2021-01-20 $5.48 $5.59 $5.23 $5.48 $5.48 469,965
2021-01-19 $5.38 $5.84 $5.20 $5.40 $5.40 650,455
2021-01-15 $5.62 $5.77 $5.30 $5.35 $5.35 661,214
2021-01-14 $5.34 $5.75 $5.31 $5.67 $5.67 1,308,951
2021-01-13 $4.95 $5.43 $4.87 $5.41 $5.41 1,968,525
2021-01-12 $5.90 $6.24 $4.86 $5.04 $5.04 36,872,475
2021-01-11 $4.12 $4.21 $3.90 $3.94 $3.94 360,952
2021-01-08 $4.15 $4.21 $4.06 $4.12 $4.12 127,707
2021-01-07 $4.04 $4.18 $4.01 $4.15 $4.15 134,818
2021-01-06 $4.02 $4.16 $3.93 $4.03 $4.03 217,671
2021-01-05 $4.05 $4.10 $3.90 $3.97 $3.97 253,542
2021-01-04 $3.87 $4.10 $3.76 $4.08 $4.08 317,587
2020-12-31 $3.98 $3.98 $3.81 $3.88 $3.88 298,332
2020-12-30 $3.97 $4.09 $3.90 $3.98 $3.98 356,555
2020-12-29 $4.08 $4.12 $3.93 $3.97 $3.97 259,759
2020-12-28 $4.33 $4.36 $3.99 $4.07 $4.07 276,627
2020-12-24 $4.33 $4.42 $4.30 $4.31 $4.31 47,944
2020-12-23 $4.41 $4.48 $4.31 $4.33 $4.33 188,842
2020-12-22 $4.46 $4.46 $4.23 $4.37 $4.37 222,248
2020-12-21 $4.25 $4.52 $4.11 $4.47 $4.47 223,846
2020-12-18 $4.25 $4.37 $4.20 $4.31 $4.31 248,679
2020-12-17 $4.25 $4.36 $4.22 $4.23 $4.23 173,342
2020-12-16 $4.56 $4.56 $4.24 $4.26 $4.26 252,659
2020-12-15 $4.54 $4.61 $4.40 $4.50 $4.50 149,889
2020-12-14 $4.68 $4.73 $4.45 $4.45 $4.45 172,408
2020-12-11 $4.52 $4.75 $4.42 $4.64 $4.64 187,008
2020-12-10 $4.51 $4.68 $4.46 $4.53 $4.53 163,175
2020-12-09 $4.79 $4.79 $4.46 $4.53 $4.53 167,961
2020-12-08 $4.69 $4.85 $4.51 $4.73 $4.73 326,939
2020-12-07 $4.98 $4.98 $4.66 $4.71 $4.71 211,853
2020-12-04 $4.91 $5.00 $4.85 $4.98 $4.98 138,012
2020-12-03 $4.88 $4.98 $4.78 $4.87 $4.87 128,302
2020-12-02 $5.02 $5.02 $4.80 $4.85 $4.85 143,783
2020-12-01 $4.98 $5.17 $4.86 $5.00 $5.00 269,453
2020-11-30 $4.72 $5.00 $4.68 $4.97 $4.97 272,719
2020-11-27 $4.67 $4.81 $4.67 $4.73 $4.73 107,385
2020-11-25 $4.61 $4.74 $4.55 $4.72 $4.72 158,702
2020-11-24 $4.80 $4.84 $4.54 $4.67 $4.67 261,424
2020-11-23 $4.55 $4.81 $4.55 $4.75 $4.75 276,960
2020-11-20 $4.48 $4.58 $4.44 $4.53 $4.53 94,586
2020-11-19 $4.38 $4.56 $4.38 $4.54 $4.54 164,044
2020-11-18 $4.74 $4.80 $4.38 $4.40 $4.40 168,718
2020-11-17 $4.75 $4.85 $4.49 $4.73 $4.73 224,967
2020-11-16 $4.66 $4.82 $4.64 $4.80 $4.80 263,828
2020-11-13 $4.56 $4.72 $4.51 $4.68 $4.68 302,806
2020-11-12 $4.35 $4.53 $4.35 $4.49 $4.49 395,197
2020-11-11 $4.15 $4.38 $4.13 $4.33 $4.33 337,082
2020-11-10 $4.08 $4.23 $3.90 $4.15 $4.15 330,641
2020-11-09 $3.77 $4.37 $3.63 $4.32 $4.32 810,904
2020-11-06 $3.81 $3.81 $3.50 $3.57 $3.57 271,602
2020-11-05 $3.67 $3.80 $3.65 $3.77 $3.77 224,394
2020-11-04 $3.61 $3.80 $3.61 $3.67 $3.67 167,944
2020-11-03 $3.53 $3.69 $3.53 $3.64 $3.64 146,968
2020-11-02 $3.50 $3.52 $3.36 $3.50 $3.50 268,380
2020-10-30 $3.59 $3.62 $3.36 $3.40 $3.40 269,112
2020-10-29 $3.65 $3.70 $3.53 $3.59 $3.59 229,922
2020-10-28 $3.80 $3.81 $3.55 $3.56 $3.56 388,285
2020-10-27 $3.99 $4.08 $3.80 $3.85 $3.85 265,706
2020-10-26 $4.05 $4.05 $3.84 $4.00 $4.00 246,068
2020-10-23 $4.14 $4.20 $4.04 $4.08 $4.08 93,783
2020-10-22 $4.10 $4.25 $4.05 $4.09 $4.09 146,567
2020-10-21 $4.06 $4.14 $3.93 $4.10 $4.10 160,137
2020-10-20 $4.08 $4.13 $3.92 $3.98 $3.98 256,748
2020-10-19 $4.10 $4.20 $3.92 $4.02 $4.02 286,220
2020-10-16 $3.91 $4.13 $3.91 $4.09 $4.09 236,353
2020-10-15 $4.09 $4.15 $3.84 $3.91 $3.91 440,185
2020-10-14 $4.29 $4.33 $4.13 $4.14 $4.14 93,795
2020-10-13 $4.14 $4.32 $4.11 $4.30 $4.30 146,177
2020-10-12 $4.13 $4.35 $4.06 $4.18 $4.18 412,324
2020-10-09 $4.26 $4.28 $4.02 $4.09 $4.09 288,259
2020-10-08 $4.32 $4.42 $4.25 $4.28 $4.28 132,936
2020-10-07 $4.19 $4.32 $4.13 $4.29 $4.29 171,175
2020-10-06 $4.15 $4.26 $4.04 $4.14 $4.14 183,064
2020-10-05 $4.15 $4.25 $4.00 $4.12 $4.12 162,676
2020-10-02 $4.12 $4.24 $3.91 $4.14 $4.14 124,899
2020-10-01 $4.06 $4.21 $4.01 $4.21 $4.21 210,777
2020-09-30 $3.99 $4.10 $3.96 $4.03 $4.03 203,983
2020-09-29 $3.81 $4.12 $3.79 $3.97 $3.97 377,664
2020-09-28 $3.93 $4.06 $3.78 $3.82 $3.82 348,270
2020-09-25 $3.83 $3.94 $3.77 $3.90 $3.90 317,199
2020-09-24 $3.98 $4.00 $3.66 $3.83 $3.83 533,161
2020-09-23 $4.27 $4.27 $3.99 $4.00 $4.00 365,302
2020-09-22 $4.28 $4.28 $4.06 $4.26 $4.26 294,328
2020-09-21 $4.60 $4.60 $4.24 $4.28 $4.28 301,366
2020-09-18 $4.75 $4.78 $4.32 $4.70 $4.70 938,029
2020-09-17 $4.80 $4.85 $4.54 $4.71 $4.71 594,394
2020-09-16 $4.56 $5.16 $4.34 $5.02 $5.02 1,837,340
2020-09-15 $4.39 $4.75 $4.26 $4.53 $4.53 620,263
2020-09-14 $4.04 $4.30 $4.02 $4.30 $4.30 402,839
2020-09-11 $4.21 $4.21 $3.87 $3.97 $3.97 293,033
2020-09-10 $4.20 $4.53 $4.11 $4.12 $4.12 640,678
2020-09-09 $3.91 $4.11 $3.90 $4.08 $4.08 372,650
2020-09-08 $3.93 $4.01 $3.82 $3.89 $3.89 237,161
2020-09-04 $3.92 $3.97 $3.63 $3.96 $3.96 439,510
2020-09-03 $4.04 $4.09 $3.85 $3.88 $3.88 328,955
2020-09-02 $4.09 $4.10 $3.95 $4.08 $4.08 207,421
2020-09-01 $4.24 $4.24 $3.95 $4.09 $4.09 371,359
2020-08-31 $4.07 $4.27 $4.03 $4.20 $4.20 290,575
2020-08-28 $4.00 $4.12 $3.98 $4.09 $4.09 170,773
2020-08-27 $4.00 $4.06 $3.93 $3.98 $3.98 246,705
2020-08-26 $4.16 $4.24 $3.93 $4.00 $4.00 438,351
2020-08-25 $4.03 $4.24 $3.92 $4.22 $4.22 692,942
2020-08-24 $3.89 $3.89 $3.72 $3.77 $3.77 361,662
2020-08-21 $4.14 $4.14 $3.84 $3.84 $3.84 518,914
2020-08-20 $4.09 $4.30 $4.05 $4.16 $4.16 368,538
2020-08-19 $4.15 $4.23 $4.05 $4.15 $4.15 375,538
2020-08-18 $4.22 $4.34 $4.11 $4.20 $4.20 372,286
2020-08-17 $4.17 $4.38 $4.07 $4.19 $4.19 836,894
2020-08-14 $3.72 $3.96 $3.68 $3.93 $3.93 678,167
2020-08-13 $3.53 $3.72 $3.49 $3.71 $3.71 865,613
2020-08-12 $3.65 $3.65 $3.41 $3.54 $3.54 777,154
2020-08-11 $3.62 $3.73 $3.56 $3.59 $3.59 731,822
2020-08-10 $3.60 $3.69 $3.52 $3.60 $3.60 543,880
2020-08-07 $3.80 $3.80 $3.56 $3.58 $3.58 743,842
2020-08-06 $3.95 $4.06 $3.70 $3.79 $3.79 1,340,191
2020-08-05 $4.36 $4.36 $4.20 $4.28 $4.28 284,012
2020-08-04 $4.02 $4.34 $4.02 $4.26 $4.26 391,414
2020-08-03 $4.00 $4.17 $3.98 $4.06 $4.06 394,180
2020-07-31 $4.14 $4.17 $3.92 $3.98 $3.98 478,132
2020-07-30 $4.03 $4.25 $3.99 $4.18 $4.18 356,603
2020-07-29 $3.99 $4.14 $3.84 $4.03 $4.03 549,593
2020-07-28 $3.95 $4.00 $3.81 $3.89 $3.89 604,822
2020-07-27 $4.03 $4.11 $3.68 $3.93 $3.93 1,251,937
2020-07-24 $4.12 $4.12 $4.01 $4.03 $4.03 568,922
2020-07-23 $4.29 $4.35 $4.07 $4.15 $4.15 511,596
2020-07-22 $4.39 $4.52 $4.22 $4.29 $4.29 444,969
2020-07-21 $4.66 $4.74 $4.40 $4.43 $4.43 444,508
2020-07-20 $4.78 $4.84 $4.45 $4.59 $4.59 350,612
2020-07-17 $4.41 $4.86 $4.41 $4.70 $4.70 520,200
2020-07-16 $4.39 $4.40 $4.26 $4.39 $4.39 168,200
2020-07-15 $4.34 $4.48 $4.31 $4.44 $4.44 208,200
2020-07-14 $4.18 $4.30 $4.08 $4.27 $4.27 256,900
2020-07-13 $4.35 $4.41 $4.13 $4.14 $4.14 328,700
2020-07-10 $4.34 $4.39 $4.18 $4.32 $4.32 183,100
2020-07-09 $4.49 $4.55 $4.28 $4.34 $4.34 196,800
2020-07-08 $4.60 $4.60 $4.41 $4.49 $4.49 302,600
2020-07-07 $4.44 $4.64 $4.32 $4.58 $4.58 359,800
2020-07-06 $4.47 $4.48 $4.24 $4.44 $4.44 457,600
2020-07-02 $4.59 $4.59 $4.39 $4.41 $4.41 289,700
2020-07-01 $4.24 $4.54 $4.14 $4.52 $4.52 575,200
2020-06-30 $4.40 $4.46 $4.24 $4.26 $4.26 533,800
2020-06-29 $4.51 $4.62 $4.33 $4.39 $4.39 571,000
2020-06-26 $4.64 $4.64 $4.42 $4.50 $4.50 1,133,225
2020-06-25 $4.86 $4.88 $4.56 $4.68 $4.68 607,536
2020-06-24 $5.05 $5.17 $4.79 $4.80 $4.80 682,685
2020-06-23 $5.30 $5.35 $4.94 $5.06 $5.06 468,091
2020-06-22 $5.32 $5.32 $4.78 $5.22 $5.22 782,690
2020-06-19 $5.53 $5.60 $5.25 $5.31 $5.31 535,701
2020-06-18 $5.36 $5.59 $5.21 $5.49 $5.49 459,704
2020-06-17 $5.55 $5.66 $5.33 $5.38 $5.38 699,885
2020-06-16 $5.49 $5.64 $5.14 $5.53 $5.53 978,034
2020-06-15 $4.95 $5.32 $4.83 $5.31 $5.31 1,006,588
2020-06-12 $5.39 $5.39 $4.91 $5.08 $5.08 997,141
2020-06-11 $5.47 $5.47 $5.13 $5.22 $5.22 833,837
2020-06-10 $5.85 $5.94 $5.61 $5.64 $5.64 406,247
2020-06-09 $5.64 $5.99 $5.42 $5.85 $5.85 535,203
2020-06-08 $5.52 $5.79 $5.22 $5.65 $5.65 664,301
2020-06-05 $5.55 $5.88 $5.39 $5.41 $5.41 1,398,592
2020-06-04 $4.87 $5.05 $4.86 $5.01 $5.01 665,312
2020-06-03 $4.87 $5.06 $4.76 $4.93 $4.93 620,897
2020-06-02 $4.56 $5.05 $4.34 $4.96 $4.96 1,537,146
2020-06-01 $4.73 $4.74 $4.51 $4.55 $4.55 703,042
2020-05-29 $4.60 $4.79 $4.31 $4.72 $4.72 1,085,997
2020-05-28 $5.11 $5.18 $4.65 $4.66 $4.66 1,499,772
2020-05-27 $5.52 $5.67 $4.80 $5.03 $5.03 3,465,523
2020-05-26 $7.19 $7.43 $6.80 $6.83 $6.83 614,494
2020-05-22 $7.16 $7.25 $7.01 $7.21 $7.21 334,183
2020-05-21 $7.23 $7.30 $7.05 $7.17 $7.17 278,225
2020-05-20 $7.34 $7.43 $7.11 $7.22 $7.22 418,113
2020-05-19 $7.18 $7.59 $7.13 $7.23 $7.23 429,866
2020-05-18 $7.09 $7.39 $7.04 $7.13 $7.13 693,199
2020-05-15 $7.12 $7.25 $6.86 $6.89 $6.89 806,738
2020-05-14 $6.75 $7.19 $6.55 $7.10 $7.10 567,556
2020-05-13 $7.42 $7.75 $6.77 $6.89 $6.89 1,003,905
2020-05-12 $7.34 $7.87 $7.24 $7.39 $7.39 762,990
2020-05-11 $7.33 $7.67 $7.16 $7.31 $7.31 682,180
2020-05-08 $7.52 $7.82 $7.11 $7.44 $7.44 742,363
2020-05-07 $7.94 $8.10 $7.33 $7.45 $7.45 1,621,326
2020-05-06 $7.61 $8.04 $7.46 $7.84 $7.84 928,182
2020-05-05 $7.81 $8.10 $7.51 $7.58 $7.58 793,284
2020-05-04 $6.86 $7.77 $6.81 $7.72 $7.72 899,401
2020-05-01 $7.08 $7.55 $6.83 $7.04 $7.04 771,455
2020-04-30 $7.00 $7.98 $6.90 $7.26 $7.26 1,481,248
2020-04-29 $7.15 $7.19 $6.85 $6.95 $6.95 933,504
2020-04-28 $6.96 $7.29 $6.54 $6.77 $6.77 635,131
2020-04-27 $6.91 $7.14 $6.78 $6.92 $6.92 549,076
2020-04-24 $6.50 $6.89 $6.34 $6.83 $6.83 390,916
2020-04-23 $6.33 $6.57 $6.04 $6.42 $6.42 617,238
2020-04-22 $6.77 $6.91 $6.27 $6.41 $6.41 382,825
2020-04-21 $7.00 $7.16 $6.44 $6.60 $6.60 546,191
2020-04-20 $6.77 $7.39 $6.70 $7.03 $7.03 433,080
2020-04-17 $6.97 $7.08 $6.66 $6.87 $6.87 398,523
2020-04-16 $6.54 $7.25 $6.52 $6.80 $6.80 530,906
2020-04-15 $6.37 $6.69 $6.08 $6.60 $6.60 574,791
2020-04-14 $6.17 $6.70 $6.13 $6.57 $6.57 543,037
2020-04-13 $6.69 $6.82 $6.01 $6.08 $6.08 823,952
2020-04-09 $6.45 $6.92 $6.27 $6.70 $6.70 932,800
2020-04-08 $5.75 $6.39 $5.65 $6.31 $6.31 576,461
2020-04-07 $5.94 $6.25 $5.43 $5.66 $5.66 662,014
2020-04-06 $5.40 $5.77 $5.28 $5.73 $5.73 479,165
2020-04-03 $5.15 $5.43 $4.88 $5.15 $5.15 630,649
2020-04-02 $4.86 $5.92 $4.73 $5.08 $5.08 1,487,080
2020-04-01 $4.18 $4.86 $4.07 $4.80 $4.80 840,989
2020-03-31 $4.24 $4.49 $4.06 $4.20 $4.20 446,130
2020-03-30 $4.30 $4.62 $4.12 $4.16 $4.16 538,768
2020-03-27 $4.85 $4.85 $4.33 $4.36 $4.36 588,861
2020-03-26 $4.79 $5.13 $4.79 $4.96 $4.96 1,009,725
2020-03-25 $4.65 $4.90 $4.37 $4.73 $4.73 501,857
2020-03-24 $4.41 $4.78 $4.28 $4.51 $4.51 695,568
2020-03-23 $4.01 $4.42 $3.91 $4.24 $4.24 463,311
2020-03-20 $4.44 $4.47 $3.91 $4.02 $4.02 770,502
2020-03-19 $3.95 $4.86 $3.77 $4.38 $4.38 843,761
2020-03-18 $3.81 $4.08 $3.50 $3.89 $3.89 719,029
2020-03-17 $3.94 $4.00 $3.46 $4.00 $4.00 950,619
2020-03-16 $3.40 $4.12 $3.36 $3.91 $3.91 1,677,226
2020-03-13 $5.02 $5.47 $3.65 $4.00 $4.00 3,280,555
2020-03-12 $4.33 $4.45 $3.75 $3.81 $3.81 810,367
2020-03-11 $5.00 $5.21 $4.78 $4.81 $4.81 606,233
2020-03-10 $5.41 $5.51 $4.94 $5.23 $5.23 845,685
2020-03-09 $5.12 $5.43 $4.77 $4.96 $4.96 933,576
2020-03-06 $5.94 $6.17 $5.81 $5.86 $5.86 676,360
2020-03-05 $6.45 $6.61 $5.88 $6.11 $6.11 763,669
2020-03-04 $6.85 $6.96 $6.45 $6.56 $6.56 682,066
2020-03-03 $6.70 $6.88 $6.52 $6.67 $6.67 554,403
2020-03-02 $7.01 $7.03 $6.59 $6.63 $6.63 793,217
2020-02-28 $6.54 $6.91 $6.41 $6.80 $6.80 619,836
2020-02-27 $6.71 $7.13 $6.50 $6.73 $6.73 820,866
2020-02-26 $7.01 $7.29 $6.80 $6.93 $6.93 645,130
2020-02-25 $7.28 $7.34 $6.91 $7.06 $7.06 752,554
2020-02-24 $8.00 $8.02 $7.12 $7.22 $7.22 1,029,413
2020-02-21 $8.25 $8.47 $8.07 $8.12 $8.12 566,858
2020-02-20 $8.30 $8.55 $8.10 $8.25 $8.25 421,161
2020-02-19 $8.36 $8.40 $8.04 $8.33 $8.33 459,301
2020-02-18 $8.43 $8.50 $8.29 $8.36 $8.36 335,184
2020-02-14 $8.66 $8.84 $8.29 $8.40 $8.40 653,723
2020-02-13 $8.34 $8.89 $8.02 $8.57 $8.57 741,679
2020-02-12 $8.84 $9.38 $8.20 $8.39 $8.39 1,522,750
2020-02-11 $8.38 $8.81 $8.22 $8.68 $8.68 1,088,091
2020-02-10 $7.79 $8.38 $7.63 $8.31 $8.31 990,948
2020-02-07 $8.05 $8.14 $7.73 $7.77 $7.77 708,849
2020-02-06 $8.46 $8.53 $8.04 $8.09 $8.09 1,821,284
2020-02-05 $8.50 $8.72 $7.92 $8.48 $8.48 1,191,651
2020-02-04 $7.21 $8.54 $7.17 $8.39 $8.39 2,955,407
2020-02-03 $6.92 $7.05 $6.77 $6.89 $6.89 1,294,444
2020-01-31 $6.81 $7.11 $6.73 $6.85 $6.85 817,591
2020-01-30 $6.78 $6.89 $6.49 $6.84 $6.84 784,524
2020-01-29 $7.01 $7.13 $6.79 $6.88 $6.88 568,963
2020-01-28 $7.31 $7.37 $6.67 $6.98 $6.98 938,587
2020-01-27 $7.45 $7.57 $7.13 $7.20 $7.20 993,767
2020-01-24 $7.71 $7.84 $7.41 $7.60 $7.60 603,490
2020-01-23 $7.76 $7.87 $7.48 $7.69 $7.69 511,074
2020-01-22 $7.71 $7.94 $7.67 $7.80 $7.80 640,448
2020-01-21 $7.74 $7.97 $7.59 $7.70 $7.70 931,024
2020-01-17 $8.03 $8.06 $7.66 $7.73 $7.73 1,175,724
2020-01-16 $8.06 $8.45 $7.77 $7.91 $7.91 1,008,909
2020-01-15 $8.44 $8.45 $7.51 $7.88 $7.88 2,883,153
2020-01-14 $7.93 $8.98 $7.17 $8.83 $8.83 4,474,408
2020-01-13 $6.25 $7.08 $6.00 $7.00 $7.00 3,624,680
2020-01-10 $5.18 $6.07 $5.10 $6.00 $6.00 2,895,169
2020-01-09 $4.21 $5.35 $4.08 $5.25 $5.25 4,897,438
2020-01-08 $3.99 $3.99 $3.79 $3.89 $3.89 362,608
2020-01-07 $4.02 $4.10 $3.92 $3.99 $3.99 363,331
2020-01-06 $3.89 $4.02 $3.76 $4.00 $4.00 518,170
2020-01-03 $3.88 $3.96 $3.81 $3.89 $3.89 348,307
2020-01-02 $3.93 $4.03 $3.87 $3.89 $3.89 434,370
2019-12-31 $3.87 $4.10 $3.81 $3.93 $3.93 694,058
2019-12-30 $3.88 $3.98 $3.65 $3.89 $3.89 676,606
2019-12-27 $4.00 $4.07 $3.87 $3.89 $3.89 697,227
2019-12-26 $4.31 $4.36 $3.96 $3.98 $3.98 1,458,449
2019-12-24 $4.17 $4.61 $4.17 $4.28 $4.28 1,106,860
2019-12-23 $3.96 $4.09 $3.78 $4.04 $4.04 627,627
2019-12-20 $4.06 $4.15 $3.80 $3.93 $3.93 713,498
2019-12-19 $4.05 $4.17 $3.96 $4.05 $4.05 1,139,157
2019-12-18 $3.97 $4.24 $3.97 $4.01 $4.01 1,062,038
2019-12-17 $4.07 $4.10 $3.82 $3.96 $3.96 1,311,296
2019-12-16 $3.55 $4.34 $3.41 $4.07 $4.07 4,559,929
2019-12-13 $3.43 $3.60 $3.33 $3.35 $3.35 510,059
2019-12-12 $3.29 $3.45 $3.23 $3.38 $3.38 1,220,039
2019-12-11 $3.22 $3.30 $2.91 $3.23 $3.23 925,778
2019-12-10 $3.15 $3.34 $3.12 $3.21 $3.21 490,708
2019-12-09 $3.34 $3.43 $3.16 $3.24 $3.24 734,533
2019-12-06 $3.06 $3.32 $3.03 $3.27 $3.27 1,258,834
2019-12-05 $3.33 $3.37 $2.99 $3.06 $3.06 1,379,133
2019-12-04 $2.85 $3.39 $2.79 $3.35 $3.35 2,931,410
2019-12-03 $2.77 $3.04 $2.75 $2.80 $2.80 1,680,724
2019-12-02 $2.85 $2.95 $2.69 $2.75 $2.75 2,703,687
2019-11-29 $2.60 $2.80 $2.55 $2.74 $2.74 1,662,428
2019-11-27 $2.43 $2.60 $2.43 $2.57 $2.57 1,758,255
2019-11-26 $2.62 $2.62 $2.30 $2.42 $2.42 3,159,710
2019-11-25 $3.40 $3.45 $2.41 $2.59 $2.59 8,792,347
2019-11-22 $5.63 $6.04 $5.54 $5.58 $5.58 277,678
2019-11-21 $5.86 $5.95 $5.56 $5.62 $5.62 318,878
2019-11-20 $5.83 $6.06 $5.71 $5.86 $5.86 618,570
2019-11-19 $5.97 $6.14 $5.82 $5.82 $5.82 415,348
2019-11-18 $6.03 $6.15 $5.85 $5.94 $5.94 234,981
2019-11-15 $6.14 $6.45 $5.94 $6.02 $6.02 309,247
2019-11-14 $6.27 $6.34 $5.92 $6.05 $6.05 350,104
2019-11-13 $6.50 $6.93 $6.25 $6.30 $6.30 520,068
2019-11-12 $6.75 $6.91 $6.50 $6.69 $6.69 252,376
2019-11-11 $6.84 $7.02 $6.73 $6.75 $6.75 200,254
2019-11-08 $6.78 $6.97 $6.65 $6.87 $6.87 142,623
2019-11-07 $6.94 $7.04 $6.79 $6.86 $6.86 153,354
2019-11-06 $7.25 $7.40 $6.86 $6.91 $6.91 225,568
2019-11-05 $7.49 $7.56 $7.16 $7.25 $7.25 226,236
2019-11-04 $7.49 $7.75 $7.31 $7.50 $7.50 281,915
2019-11-01 $7.06 $7.48 $6.94 $7.39 $7.39 227,870
2019-10-31 $6.89 $7.14 $6.69 $7.02 $7.02 264,240
2019-10-30 $6.76 $6.95 $6.41 $6.91 $6.91 324,502
2019-10-29 $7.06 $7.16 $6.75 $6.76 $6.76 276,516
2019-10-28 $7.85 $7.85 $6.68 $7.06 $7.06 690,166
2019-10-25 $7.76 $8.01 $7.62 $7.80 $7.80 237,081
2019-10-24 $8.38 $8.45 $7.80 $7.83 $7.83 229,223
2019-10-23 $8.42 $8.54 $8.20 $8.40 $8.40 135,864
2019-10-22 $8.70 $8.97 $8.39 $8.43 $8.43 298,463
2019-10-21 $8.54 $8.95 $8.42 $8.65 $8.65 233,366
2019-10-18 $8.64 $8.80 $8.39 $8.45 $8.45 227,032
2019-10-17 $8.44 $8.93 $8.44 $8.69 $8.69 246,413
2019-10-16 $8.30 $8.58 $8.24 $8.37 $8.37 664,058
2019-10-15 $8.56 $8.64 $8.33 $8.38 $8.38 137,907
2019-10-14 $8.33 $8.65 $8.10 $8.50 $8.50 220,033
2019-10-11 $8.61 $8.80 $8.37 $8.40 $8.40 168,927
2019-10-10 $8.50 $8.63 $8.33 $8.49 $8.49 161,028
2019-10-09 $8.71 $8.86 $8.40 $8.50 $8.50 344,416
2019-10-08 $8.62 $8.82 $8.40 $8.67 $8.67 229,492
2019-10-07 $8.72 $8.82 $8.52 $8.73 $8.73 201,266
2019-10-04 $8.76 $8.90 $8.42 $8.75 $8.75 345,545
2019-10-03 $8.55 $8.92 $8.42 $8.76 $8.76 192,173
2019-10-02 $8.31 $8.76 $8.25 $8.53 $8.53 402,486
2019-10-01 $8.80 $9.17 $8.31 $8.49 $8.49 497,036
2019-09-30 $9.19 $9.35 $8.76 $8.80 $8.80 396,197
2019-09-27 $9.36 $9.71 $9.10 $9.21 $9.21 223,820
2019-09-26 $9.51 $9.52 $9.10 $9.27 $9.27 240,082
2019-09-25 $9.49 $9.66 $9.32 $9.50 $9.50 198,135
2019-09-24 $10.26 $10.31 $9.50 $9.56 $9.56 248,442
2019-09-23 $10.15 $10.37 $10.02 $10.20 $10.20 261,605
2019-09-20 $10.27 $10.53 $9.85 $10.16 $10.16 402,144
2019-09-19 $10.81 $10.96 $10.24 $10.28 $10.28 240,227
2019-09-18 $11.30 $11.38 $10.74 $10.81 $10.81 229,332
2019-09-17 $11.04 $11.36 $10.76 $11.33 $11.33 155,856
2019-09-16 $10.91 $11.30 $10.73 $11.05 $11.05 323,252
2019-09-13 $11.03 $11.24 $10.51 $10.92 $10.92 273,932
2019-09-12 $11.20 $11.36 $10.57 $10.99 $10.99 390,708
2019-09-11 $10.44 $11.41 $10.30 $11.20 $11.20 513,167
2019-09-10 $10.20 $10.89 $9.98 $10.42 $10.42 704,139
2019-09-09 $10.10 $10.37 $9.89 $10.26 $10.26 319,333
2019-09-06 $9.66 $10.36 $9.56 $10.00 $10.00 248,689
2019-09-05 $9.20 $9.75 $9.08 $9.59 $9.59 403,265
2019-09-04 $9.42 $9.51 $8.73 $9.11 $9.11 448,907
2019-09-03 $9.51 $9.65 $9.27 $9.29 $9.29 359,102
2019-08-30 $9.65 $9.67 $9.44 $9.57 $9.57 237,940
2019-08-29 $9.65 $9.92 $9.40 $9.61 $9.61 370,635
2019-08-28 $9.33 $9.69 $9.31 $9.48 $9.48 274,549
2019-08-27 $9.91 $10.06 $9.23 $9.34 $9.34 318,549
2019-08-26 $10.45 $10.45 $9.72 $9.86 $9.86 428,227
2019-08-23 $10.13 $10.73 $10.12 $10.36 $10.36 267,909
2019-08-22 $10.30 $10.50 $10.03 $10.22 $10.22 206,758
2019-08-21 $10.05 $10.35 $9.82 $10.31 $10.31 327,635
2019-08-20 $9.94 $10.21 $9.81 $9.96 $9.96 296,404
2019-08-19 $9.91 $10.38 $9.50 $9.96 $9.96 447,576
2019-08-16 $9.47 $10.21 $9.45 $9.76 $9.76 550,382
2019-08-15 $9.35 $9.49 $9.13 $9.43 $9.43 399,582
2019-08-14 $9.11 $9.53 $8.94 $9.29 $9.29 263,098
2019-08-13 $9.21 $9.62 $9.10 $9.28 $9.28 310,137
2019-08-12 $8.73 $9.42 $8.59 $9.25 $9.25 468,706
2019-08-09 $8.80 $9.27 $8.69 $8.79 $8.79 318,351
2019-08-08 $8.45 $9.25 $8.45 $8.89 $8.89 351,698
2019-08-07 $8.25 $8.42 $8.12 $8.35 $8.35 282,869
2019-08-06 $8.59 $8.80 $8.18 $8.38 $8.38 208,384
2019-08-05 $8.09 $8.54 $8.00 $8.48 $8.48 298,423
2019-08-02 $8.24 $8.33 $7.76 $8.30 $8.30 349,546
2019-08-01 $8.55 $8.91 $7.94 $8.26 $8.26 684,037
2019-07-31 $8.24 $8.64 $8.12 $8.36 $8.36 206,598
2019-07-30 $8.04 $8.43 $7.94 $8.22 $8.22 277,440
2019-07-29 $8.44 $8.45 $7.99 $8.18 $8.18 295,032
2019-07-26 $8.31 $8.48 $8.24 $8.45 $8.45 220,829
2019-07-25 $8.57 $8.64 $8.24 $8.25 $8.25 268,928
2019-07-24 $8.37 $8.66 $8.18 $8.56 $8.56 426,300
2019-07-23 $8.65 $8.70 $8.30 $8.41 $8.41 313,681
2019-07-22 $8.80 $8.85 $8.38 $8.55 $8.55 277,109
2019-07-19 $8.78 $8.91 $8.62 $8.72 $8.72 279,709
2019-07-18 $8.82 $9.30 $8.65 $8.78 $8.78 541,325
2019-07-17 $8.95 $9.08 $8.65 $8.77 $8.77 439,093
2019-07-16 $9.25 $9.33 $8.80 $8.95 $8.95 358,997
2019-07-15 $9.61 $9.61 $9.09 $9.24 $9.24 380,460
2019-07-12 $9.33 $9.79 $9.21 $9.58 $9.58 260,779
2019-07-11 $9.52 $9.61 $9.24 $9.34 $9.34 255,837
2019-07-10 $9.92 $10.27 $9.34 $9.54 $9.54 489,066
2019-07-09 $9.47 $10.27 $9.47 $9.82 $9.82 388,790
2019-07-08 $9.58 $9.62 $9.09 $9.46 $9.46 571,085
2019-07-05 $9.66 $9.96 $9.50 $9.59 $9.59 191,035
2019-07-03 $9.56 $9.83 $9.25 $9.72 $9.72 170,290
2019-07-02 $9.55 $9.63 $9.06 $9.51 $9.51 695,680
2019-07-01 $9.45 $9.74 $9.13 $9.60 $9.60 512,803
2019-06-28 $9.46 $9.57 $9.05 $9.25 $9.25 1,046,478
2019-06-27 $8.42 $9.06 $8.35 $8.99 $8.99 875,543
2019-06-26 $8.57 $8.73 $8.23 $8.39 $8.39 464,884
2019-06-25 $8.37 $8.86 $8.22 $8.49 $8.49 496,565
2019-06-24 $8.80 $8.81 $8.16 $8.30 $8.30 664,578
2019-06-21 $8.90 $8.90 $8.35 $8.75 $8.75 701,810
2019-06-20 $9.16 $9.16 $8.62 $8.93 $8.93 692,265
2019-06-19 $9.73 $9.73 $8.65 $8.85 $8.85 964,305
2019-06-18 $10.02 $10.30 $9.74 $9.75 $9.75 727,224
2019-06-17 $9.72 $10.06 $9.66 $9.90 $9.90 527,050
2019-06-14 $9.75 $10.27 $9.54 $9.71 $9.71 1,068,756
2019-06-13 $9.51 $10.11 $9.11 $9.84 $9.84 1,067,273
2019-06-12 $10.16 $10.87 $9.08 $9.43 $9.43 1,792,481
2019-06-11 $10.88 $10.88 $10.00 $10.15 $10.15 1,298,456
2019-06-10 $12.41 $12.48 $10.52 $10.62 $10.62 3,783,468
2019-06-07 $11.60 $13.90 $10.74 $12.86 $12.86 20,665,345
2019-06-06 $5.55 $11.28 $5.31 $10.24 $10.24 24,252,004
2019-06-05 $5.61 $5.61 $5.24 $5.32 $5.32 233,814
2019-06-04 $5.56 $5.78 $5.42 $5.56 $5.56 319,173
2019-06-03 $5.39 $5.59 $5.36 $5.43 $5.43 297,545
2019-05-31 $5.37 $5.52 $5.26 $5.39 $5.39 260,632
2019-05-30 $5.57 $5.60 $5.37 $5.49 $5.49 180,333
2019-05-29 $5.30 $5.58 $5.17 $5.55 $5.55 257,586
2019-05-28 $5.46 $5.58 $5.28 $5.36 $5.36 466,884
2019-05-24 $5.54 $5.73 $5.42 $5.50 $5.50 360,104
2019-05-23 $5.60 $5.65 $5.44 $5.51 $5.51 351,298
2019-05-22 $5.78 $5.91 $5.59 $5.71 $5.71 263,125
2019-05-21 $5.86 $5.93 $5.70 $5.82 $5.82 315,289
2019-05-20 $6.05 $6.10 $5.77 $5.79 $5.79 415,922
2019-05-17 $6.39 $6.50 $6.13 $6.13 $6.13 416,368
2019-05-16 $6.61 $6.92 $6.44 $6.45 $6.45 519,817
2019-05-15 $6.45 $6.88 $6.33 $6.57 $6.57 592,662
2019-05-14 $6.00 $6.68 $5.83 $6.56 $6.56 786,201
2019-05-13 $6.39 $6.56 $5.92 $5.93 $5.93 685,378
2019-05-10 $6.80 $6.90 $6.33 $6.59 $6.59 1,673,192
2019-05-09 $7.41 $7.55 $6.88 $6.90 $6.90 910,460
2019-05-08 $7.63 $7.71 $7.45 $7.53 $7.53 437,203
2019-05-07 $8.37 $8.50 $7.44 $7.69 $7.69 699,716
2019-05-06 $7.97 $8.59 $7.89 $8.55 $8.55 236,274
2019-05-03 $8.06 $8.29 $7.93 $8.26 $8.26 456,545
2019-05-02 $7.91 $8.07 $7.76 $8.04 $8.04 256,302
2019-05-01 $8.15 $8.15 $7.92 $8.00 $8.00 528,207
2019-04-30 $8.12 $8.51 $7.89 $8.05 $8.05 448,463
2019-04-29 $7.61 $8.26 $7.61 $8.16 $8.16 494,424
2019-04-26 $7.46 $7.68 $7.32 $7.63 $7.63 270,986
2019-04-25 $7.22 $7.54 $7.08 $7.45 $7.45 369,501
2019-04-24 $7.94 $8.00 $7.12 $7.27 $7.27 1,085,648
2019-04-23 $7.15 $7.57 $7.10 $7.52 $7.52 303,824
2019-04-22 $7.09 $7.28 $7.01 $7.15 $7.15 169,246
2019-04-18 $7.15 $7.27 $7.07 $7.15 $7.15 178,374
2019-04-17 $7.57 $7.69 $6.99 $7.17 $7.17 353,956
2019-04-16 $7.20 $7.53 $7.10 $7.50 $7.50 352,731
2019-04-15 $7.09 $7.25 $7.02 $7.16 $7.16 284,986
2019-04-12 $7.06 $7.17 $7.01 $7.07 $7.07 240,399
2019-04-11 $7.11 $7.15 $6.95 $7.00 $7.00 220,306
2019-04-10 $7.04 $7.12 $6.99 $7.09 $7.09 233,192
2019-04-09 $7.03 $7.16 $6.99 $7.01 $7.01 430,000
2019-04-08 $7.38 $7.38 $7.02 $7.07 $7.07 286,864
2019-04-05 $7.16 $7.48 $7.16 $7.37 $7.37 370,260
2019-04-04 $7.09 $7.18 $6.93 $7.17 $7.17 347,288
2019-04-03 $7.05 $7.18 $6.95 $7.11 $7.11 483,217
2019-04-02 $6.65 $7.03 $6.58 $7.01 $7.01 402,222
2019-04-01 $6.48 $6.67 $6.39 $6.62 $6.62 636,501
2019-03-29 $6.63 $6.73 $6.31 $6.43 $6.43 662,466
2019-03-28 $6.64 $6.74 $6.54 $6.59 $6.59 500,534
2019-03-27 $6.75 $6.83 $6.43 $6.64 $6.64 517,742
2019-03-26 $6.82 $6.88 $6.52 $6.74 $6.74 583,865
2019-03-25 $6.73 $6.86 $6.34 $6.73 $6.73 608,215
2019-03-22 $7.07 $7.13 $6.74 $6.76 $6.76 691,096
2019-03-21 $7.08 $7.25 $7.00 $7.09 $7.09 707,022
2019-03-20 $7.37 $7.39 $6.99 $7.12 $7.12 798,077
2019-03-19 $7.34 $7.53 $7.18 $7.38 $7.38 566,679
2019-03-18 $7.67 $7.76 $7.08 $7.29 $7.29 930,051
2019-03-15 $7.20 $7.82 $7.15 $7.64 $7.64 1,115,699
2019-03-14 $7.31 $7.37 $7.07 $7.17 $7.17 476,368
2019-03-13 $7.01 $7.31 $6.90 $7.31 $7.31 592,056
2019-03-12 $7.09 $7.18 $6.92 $7.00 $7.00 565,381
2019-03-11 $6.99 $7.11 $6.89 $7.02 $7.02 620,980
2019-03-08 $6.82 $7.11 $6.65 $6.97 $6.97 800,099
2019-03-07 $6.79 $6.92 $6.65 $6.83 $6.83 636,598
2019-03-06 $6.97 $7.20 $6.75 $6.80 $6.80 867,722
2019-03-05 $6.09 $7.23 $5.95 $7.00 $7.00 3,588,784
2019-03-04 $5.90 $6.57 $5.78 $6.33 $6.33 2,239,398
2019-03-01 $5.74 $5.91 $5.60 $5.82 $5.82 451,610
2019-02-28 $5.67 $5.80 $5.52 $5.70 $5.70 495,088
2019-02-27 $5.73 $5.89 $5.60 $5.67 $5.67 502,140
2019-02-26 $5.90 $6.00 $5.72 $5.76 $5.76 484,364
2019-02-25 $6.17 $6.32 $5.85 $5.90 $5.90 566,267
2019-02-22 $5.96 $6.15 $5.91 $6.12 $6.12 516,296
2019-02-21 $5.85 $5.97 $5.80 $5.93 $5.93 512,954
2019-02-20 $6.02 $6.08 $5.75 $5.84 $5.84 578,798
2019-02-19 $6.25 $6.29 $5.95 $6.03 $6.03 644,842
2019-02-15 $5.98 $6.31 $5.94 $6.23 $6.23 581,179
2019-02-14 $5.99 $6.07 $5.91 $5.94 $5.94 244,802
2019-02-13 $6.01 $6.14 $5.94 $6.03 $6.03 332,066
2019-02-12 $5.92 $6.05 $5.78 $5.97 $5.97 311,739
2019-02-11 $5.69 $5.95 $5.67 $5.87 $5.87 338,662
2019-02-08 $5.77 $5.87 $5.56 $5.67 $5.67 534,686
2019-02-07 $6.05 $6.10 $5.75 $5.81 $5.81 443,920
2019-02-06 $6.32 $6.37 $6.04 $6.12 $6.12 460,798
2019-02-05 $6.32 $6.55 $6.32 $6.36 $6.36 406,447
2019-02-04 $6.16 $6.45 $6.02 $6.33 $6.33 505,421
2019-02-01 $6.17 $6.43 $5.91 $6.18 $6.18 632,721
2019-01-31 $5.66 $6.09 $5.55 $6.04 $6.04 742,048
2019-01-30 $5.66 $5.74 $5.45 $5.66 $5.66 510,047
2019-01-29 $5.71 $5.76 $5.46 $5.67 $5.67 683,333
2019-01-28 $6.04 $6.10 $5.67 $5.73 $5.73 983,145
2019-01-25 $6.10 $6.19 $5.89 $6.14 $6.14 789,979
2019-01-24 $6.01 $6.16 $5.91 $6.09 $6.09 418,720
2019-01-23 $6.35 $6.35 $5.85 $5.99 $5.99 890,243
2019-01-22 $6.27 $6.30 $6.01 $6.04 $6.04 614,790
2019-01-18 $6.30 $6.33 $5.90 $6.30 $6.30 965,725
2019-01-17 $6.55 $6.75 $6.22 $6.25 $6.25 1,256,943
2019-01-16 $6.75 $6.87 $6.40 $6.56 $6.56 1,370,713
2019-01-15 $6.14 $6.84 $6.00 $6.75 $6.75 1,279,032
2019-01-14 $6.85 $7.12 $6.19 $6.26 $6.26 1,508,795
2019-01-11 $6.04 $6.82 $6.01 $6.55 $6.55 1,187,514
2019-01-10 $6.39 $6.41 $5.75 $6.10 $6.10 2,638,207
2019-01-09 $5.49 $6.59 $5.42 $6.09 $6.09 4,831,639
2019-01-08 $5.60 $5.72 $5.01 $5.45 $5.45 7,766,426
2019-01-07 $10.00 $10.00 $5.22 $5.24 $5.24 6,682,050
2019-01-04 $9.96 $10.65 $9.96 $10.52 $10.52 319,703
2019-01-03 $9.99 $10.24 $9.73 $9.76 $9.76 310,502
2019-01-02 $9.23 $10.39 $9.23 $9.99 $9.99 407,250
2018-12-31 $9.57 $9.59 $9.09 $9.43 $9.43 351,571
2018-12-28 $9.69 $9.88 $9.35 $9.51 $9.51 250,141
2018-12-27 $9.85 $10.00 $9.08 $9.68 $9.68 298,415
2018-12-26 $9.35 $10.05 $9.35 $9.99 $9.99 393,196
2018-12-24 $9.17 $9.67 $9.12 $9.25 $9.25 216,153
2018-12-21 $10.03 $10.03 $9.17 $9.32 $9.32 2,042,540
2018-12-20 $10.49 $10.49 $9.71 $10.10 $10.10 628,815
2018-12-19 $11.88 $12.05 $10.38 $10.48 $10.48 717,042
2018-12-18 $12.25 $12.25 $11.62 $11.94 $11.94 619,830
2018-12-17 $12.73 $13.14 $12.13 $12.20 $12.20 633,611
2018-12-14 $13.15 $13.59 $12.61 $12.80 $12.80 545,600
2018-12-13 $14.70 $14.87 $13.13 $13.40 $13.40 467,208
2018-12-12 $14.10 $14.76 $13.87 $14.62 $14.62 300,626
2018-12-11 $14.03 $14.08 $13.38 $14.00 $14.00 271,106
2018-12-10 $13.88 $13.98 $12.86 $13.81 $13.81 355,893
2018-12-07 $13.91 $14.94 $13.76 $13.81 $13.81 333,808
2018-12-06 $13.94 $14.30 $13.50 $13.95 $13.95 463,095
2018-12-04 $15.16 $15.74 $14.06 $14.14 $14.14 438,486
2018-12-03 $14.86 $15.23 $14.44 $15.23 $15.23 437,814
2018-11-30 $14.18 $14.54 $13.95 $14.47 $14.47 364,468
2018-11-29 $15.25 $15.25 $14.27 $14.29 $14.29 340,693
2018-11-28 $15.40 $15.47 $14.74 $15.26 $15.26 381,538
2018-11-27 $16.15 $16.15 $15.24 $15.29 $15.29 195,902
2018-11-26 $15.81 $16.44 $15.76 $16.29 $16.29 374,483
2018-11-23 $15.37 $15.98 $15.37 $15.61 $15.61 150,441
2018-11-21 $14.88 $15.68 $14.64 $15.55 $15.55 191,356
2018-11-20 $14.73 $15.29 $14.31 $14.74 $14.74 248,451
2018-11-19 $15.60 $15.65 $14.57 $15.06 $15.06 280,448
2018-11-16 $14.89 $15.80 $14.72 $15.72 $15.72 411,401
2018-11-15 $14.15 $15.05 $14.04 $14.90 $14.90 306,558
2018-11-14 $15.19 $15.20 $14.17 $14.20 $14.20 288,951
2018-11-13 $14.51 $15.25 $14.51 $15.00 $15.00 265,380
2018-11-12 $14.72 $14.95 $13.89 $14.36 $14.36 380,911
2018-11-09 $15.50 $16.16 $14.85 $15.22 $15.22 500,201
2018-11-08 $16.08 $16.15 $15.54 $15.74 $15.74 426,996
2018-11-07 $16.02 $16.35 $15.86 $16.18 $16.18 663,699
2018-11-06 $15.85 $16.12 $15.41 $15.82 $15.82 187,247
2018-11-05 $16.01 $16.30 $15.50 $15.86 $15.86 199,956
2018-11-02 $16.37 $16.56 $15.64 $16.10 $16.10 323,799
2018-11-01 $16.45 $16.73 $16.00 $16.33 $16.33 598,158
2018-10-31 $16.32 $16.83 $16.05 $16.30 $16.30 407,571
2018-10-30 $16.23 $16.93 $15.39 $15.97 $15.97 329,976
2018-10-29 $17.15 $17.57 $16.06 $16.33 $16.33 321,763
2018-10-26 $16.97 $17.88 $16.47 $16.91 $16.91 509,980
2018-10-25 $15.52 $18.04 $14.78 $17.66 $17.66 1,438,731
2018-10-24 $16.29 $16.79 $15.19 $15.23 $15.23 1,035,951
2018-10-23 $15.31 $16.62 $14.65 $16.24 $16.24 467,600
2018-10-22 $16.13 $16.13 $15.16 $15.53 $15.53 501,330
2018-10-19 $17.06 $17.32 $15.53 $16.16 $16.16 775,665
2018-10-18 $17.75 $17.82 $16.75 $16.99 $16.99 177,689
2018-10-17 $17.40 $18.11 $17.31 $17.75 $17.75 245,209
2018-10-16 $16.39 $17.47 $15.93 $17.36 $17.36 345,675
2018-10-15 $17.64 $18.01 $16.23 $16.25 $16.25 380,510
2018-10-12 $17.47 $18.44 $17.10 $17.62 $17.62 908,032
2018-10-11 $17.33 $17.88 $17.01 $17.14 $17.14 579,788
2018-10-10 $17.97 $18.26 $17.25 $17.39 $17.39 814,536
2018-10-09 $17.96 $18.47 $17.93 $17.97 $17.97 593,435
2018-10-08 $18.54 $18.95 $17.08 $17.96 $17.96 339,846
2018-10-05 $18.77 $19.14 $18.44 $18.61 $18.61 342,796
2018-10-04 $19.40 $19.40 $18.21 $18.73 $18.73 379,381
2018-10-03 $19.32 $19.61 $18.92 $19.43 $19.43 397,753
2018-10-02 $19.64 $19.81 $18.61 $19.21 $19.21 416,095
2018-10-01 $20.25 $20.30 $19.57 $19.61 $19.61 272,225
2018-09-28 $20.34 $20.62 $19.92 $20.13 $20.13 345,649
2018-09-27 $20.64 $20.75 $20.22 $20.35 $20.35 278,765
2018-09-26 $21.00 $21.07 $20.44 $20.68 $20.68 345,900
2018-09-25 $21.09 $21.27 $20.69 $20.95 $20.95 356,563
2018-09-24 $21.37 $21.61 $20.92 $21.10 $21.10 320,237
2018-09-21 $22.00 $22.00 $21.03 $21.44 $21.44 458,388
2018-09-20 $22.30 $22.67 $21.91 $22.01 $22.01 202,490
2018-09-19 $21.00 $22.21 $20.91 $22.07 $22.07 211,178
2018-09-18 $20.25 $20.99 $19.86 $20.95 $20.95 277,377
2018-09-17 $20.58 $21.50 $19.65 $20.26 $20.26 359,010
2018-09-14 $21.25 $21.71 $20.51 $20.60 $20.60 338,199
2018-09-13 $21.45 $21.77 $20.63 $21.15 $21.15 320,336
2018-09-12 $22.40 $22.72 $21.30 $21.42 $21.42 595,386
2018-09-11 $22.22 $22.86 $22.05 $22.39 $22.39 571,037
2018-09-10 $22.53 $22.81 $21.97 $22.37 $22.37 122,934
2018-09-07 $22.25 $23.05 $22.01 $22.34 $22.34 566,078
2018-09-06 $23.32 $23.37 $22.06 $22.38 $22.38 256,955
2018-09-05 $23.69 $23.84 $23.04 $23.17 $23.17 172,005
2018-09-04 $23.09 $23.99 $22.07 $23.77 $23.77 545,561
2018-08-31 $23.53 $23.94 $22.78 $23.04 $23.04 295,143
2018-08-30 $23.13 $23.89 $22.84 $23.59 $23.59 211,302
2018-08-29 $23.35 $23.71 $22.99 $23.28 $23.28 363,660
2018-08-28 $23.12 $23.89 $22.94 $23.26 $23.26 511,250
2018-08-27 $22.94 $23.30 $22.66 $23.19 $23.19 316,181
2018-08-24 $22.50 $22.96 $22.32 $22.91 $22.91 230,720
2018-08-23 $23.56 $24.24 $21.96 $22.34 $22.34 567,465
2018-08-22 $23.92 $24.54 $23.57 $23.64 $23.64 342,047
2018-08-21 $23.20 $24.01 $22.87 $23.87 $23.87 501,176
2018-08-20 $22.81 $23.04 $22.04 $22.71 $22.71 348,140
2018-08-17 $22.39 $23.29 $22.15 $22.85 $22.85 669,496
2018-08-16 $20.70 $22.49 $20.35 $22.41 $22.41 754,659
2018-08-15 $22.34 $22.34 $20.25 $20.54 $20.54 628,423
2018-08-14 $22.75 $23.22 $22.36 $22.54 $22.54 622,775
2018-08-13 $23.38 $23.65 $21.40 $22.57 $22.57 2,910,393
2018-08-10 $24.11 $25.00 $22.42 $23.20 $23.20 1,473,220
2018-08-09 $31.00 $31.19 $24.10 $24.47 $24.47 3,271,015
2018-08-08 $30.96 $32.85 $30.13 $32.79 $32.79 298,029
2018-08-07 $31.16 $31.48 $30.27 $31.09 $31.09 247,702
2018-08-06 $33.79 $33.92 $29.87 $31.11 $31.11 871,457
2018-08-03 $33.72 $38.39 $33.44 $34.02 $34.02 904,487
2018-08-02 $32.68 $33.43 $32.53 $32.77 $32.77 277,876
2018-08-01 $33.07 $33.26 $31.85 $32.69 $32.69 401,997
2018-07-31 $31.95 $33.21 $31.58 $33.07 $33.07 367,220
2018-07-30 $32.37 $32.82 $31.32 $31.82 $31.82 394,485
2018-07-27 $33.88 $33.88 $31.33 $32.51 $32.51 481,041
2018-07-26 $33.83 $34.54 $33.51 $34.01 $34.01 198,185
2018-07-25 $33.50 $34.21 $31.91 $33.90 $33.90 456,307
2018-07-24 $33.00 $34.37 $32.85 $33.72 $33.72 746,454
2018-07-23 $32.02 $32.97 $31.82 $32.89 $32.89 308,732
2018-07-20 $31.13 $32.33 $31.13 $32.27 $32.27 333,344
2018-07-19 $30.50 $31.30 $30.18 $31.06 $31.06 177,373
2018-07-18 $30.00 $30.68 $29.80 $30.47 $30.47 319,905
2018-07-17 $30.30 $30.62 $29.81 $30.00 $30.00 216,574
2018-07-16 $30.55 $30.55 $29.49 $30.35 $30.35 269,762
2018-07-13 $30.46 $30.79 $30.03 $30.49 $30.49 221,227
2018-07-12 $29.71 $30.50 $29.31 $30.43 $30.43 236,817
2018-07-11 $29.57 $29.80 $29.16 $29.52 $29.52 116,514
2018-07-10 $30.10 $30.17 $29.56 $29.71 $29.71 162,797
2018-07-09 $30.23 $30.30 $29.39 $29.98 $29.98 149,407
2018-07-06 $29.51 $30.89 $29.49 $30.25 $30.25 315,456
2018-07-05 $28.34 $29.49 $28.24 $29.38 $29.38 169,121
2018-07-03 $28.12 $28.68 $27.83 $28.15 $28.15 132,474
2018-07-02 $29.10 $29.10 $26.51 $28.17 $28.17 538,462
2018-06-29 $29.47 $29.97 $28.90 $29.17 $29.17 288,043
2018-06-28 $28.88 $29.35 $28.34 $29.28 $29.28 309,952
2018-06-27 $30.09 $30.51 $28.97 $28.97 $28.97 317,709
2018-06-26 $30.74 $30.77 $30.02 $30.10 $30.10 238,993
2018-06-25 $30.48 $31.23 $30.33 $30.65 $30.65 258,967
2018-06-22 $30.50 $30.69 $30.20 $30.67 $30.67 709,286
2018-06-21 $30.94 $31.00 $30.22 $30.47 $30.47 254,121
2018-06-20 $31.42 $31.86 $30.41 $30.80 $30.80 273,697
2018-06-19 $30.48 $31.24 $30.11 $31.22 $31.22 297,989
2018-06-18 $30.15 $30.95 $29.98 $30.60 $30.60 346,369
2018-06-15 $30.86 $31.00 $30.22 $30.44 $30.44 330,434
2018-06-14 $31.00 $31.11 $30.68 $31.00 $31.00 309,292
2018-06-13 $30.23 $31.05 $30.02 $30.90 $30.90 286,285
2018-06-12 $30.93 $31.07 $29.88 $30.14 $30.14 431,540
2018-06-11 $29.99 $30.84 $29.59 $30.70 $30.70 536,042
2018-06-08 $31.28 $31.28 $29.96 $30.06 $30.06 331,508
2018-06-07 $31.16 $31.24 $30.51 $31.16 $31.16 280,993
2018-06-06 $32.17 $32.60 $31.29 $31.34 $31.34 331,998
2018-06-05 $32.24 $32.52 $31.82 $32.32 $32.32 266,187
2018-06-04 $32.10 $32.95 $31.80 $32.05 $32.05 307,362
2018-06-01 $31.39 $32.14 $31.00 $32.08 $32.08 357,296
2018-05-31 $32.44 $32.96 $31.01 $31.20 $31.20 350,298
2018-05-30 $31.92 $32.75 $31.92 $32.36 $32.36 241,950
2018-05-29 $32.90 $33.34 $31.90 $31.93 $31.93 225,646
2018-05-25 $32.36 $33.06 $32.02 $32.90 $32.90 142,568
2018-05-24 $31.89 $32.56 $31.75 $32.24 $32.24 185,875
2018-05-23 $31.70 $32.44 $31.43 $31.77 $31.77 123,861
2018-05-22 $32.62 $33.09 $31.73 $31.78 $31.78 345,251
2018-05-21 $32.69 $33.28 $32.00 $32.63 $32.63 242,194
2018-05-18 $33.37 $33.45 $32.72 $32.94 $32.94 216,374
2018-05-17 $33.17 $33.53 $32.71 $33.16 $33.16 270,320
2018-05-16 $32.33 $33.38 $32.14 $33.27 $33.27 430,795
2018-05-15 $31.05 $32.25 $30.30 $32.20 $32.20 358,347
2018-05-14 $28.95 $30.89 $28.95 $30.89 $30.89 295,152
2018-05-11 $30.30 $31.25 $28.01 $29.11 $29.11 1,133,986
2018-05-10 $31.91 $33.15 $31.03 $31.16 $31.16 668,549
2018-05-09 $31.25 $32.32 $30.69 $32.02 $32.02 498,084
2018-05-08 $31.01 $31.38 $30.50 $31.23 $31.23 160,855
2018-05-07 $30.24 $31.13 $30.15 $31.06 $31.06 228,239
2018-05-04 $30.07 $30.81 $30.02 $30.05 $30.05 303,309
2018-05-03 $30.41 $30.75 $29.84 $30.06 $30.06 688,943
2018-05-02 $29.75 $30.92 $29.51 $30.52 $30.52 760,790
2018-05-01 $30.00 $30.00 $29.19 $29.79 $29.79 330,728
2018-04-30 $29.15 $29.56 $28.70 $29.02 $29.02 259,523
2018-04-27 $29.75 $29.77 $28.52 $28.99 $28.99 406,081
2018-04-26 $30.30 $30.51 $29.64 $29.69 $29.69 479,236
2018-04-25 $30.36 $30.42 $29.54 $30.30 $30.30 633,502
2018-04-24 $30.14 $30.42 $29.54 $30.26 $30.26 508,668
2018-04-23 $30.49 $30.77 $29.30 $30.25 $30.25 421,830
2018-04-20 $30.28 $31.06 $30.14 $30.80 $30.80 338,187
2018-04-19 $30.86 $31.32 $30.17 $30.29 $30.29 322,917
2018-04-18 $31.62 $31.74 $30.97 $31.04 $31.04 268,117
2018-04-17 $31.11 $31.78 $31.10 $31.53 $31.53 283,998
2018-04-16 $31.03 $31.33 $30.52 $31.01 $31.01 173,124
2018-04-13 $31.01 $31.16 $30.43 $31.02 $31.02 236,321
2018-04-12 $30.85 $31.39 $30.61 $30.86 $30.86 322,587
2018-04-11 $29.81 $30.96 $29.56 $30.56 $30.56 427,296
2018-04-10 $30.35 $30.70 $29.60 $29.91 $29.91 901,346
2018-04-09 $30.64 $31.60 $29.72 $29.86 $29.86 588,192
2018-04-06 $30.23 $31.07 $29.65 $30.48 $30.48 465,308
2018-04-05 $31.52 $31.52 $29.53 $30.43 $30.43 576,479
2018-04-04 $29.86 $31.50 $29.30 $31.46 $31.46 372,765
2018-04-03 $29.40 $30.81 $28.89 $30.37 $30.37 621,502
2018-04-02 $29.43 $30.56 $28.67 $29.12 $29.12 1,033,474
2018-03-29 $29.50 $30.44 $28.83 $29.78 $29.78 374,857
2018-03-28 $28.63 $29.83 $28.31 $29.48 $29.48 445,321
2018-03-27 $30.11 $31.17 $28.56 $28.78 $28.78 542,770
2018-03-26 $28.88 $29.82 $28.42 $29.73 $29.73 549,136
2018-03-23 $28.42 $29.52 $28.10 $28.45 $28.45 310,309
2018-03-22 $28.37 $29.55 $27.55 $28.65 $28.65 445,547
2018-03-21 $28.51 $29.04 $27.95 $28.52 $28.52 466,444
2018-03-20 $29.30 $29.64 $28.32 $28.35 $28.35 399,729
2018-03-19 $29.24 $29.24 $27.78 $28.91 $28.91 707,770
2018-03-16 $29.96 $30.16 $29.12 $29.45 $29.45 1,357,080
2018-03-15 $32.53 $33.38 $29.66 $30.02 $30.02 2,375,134
2018-03-14 $32.40 $32.73 $29.68 $29.84 $29.84 451,023
2018-03-13 $34.69 $34.94 $32.28 $32.51 $32.51 492,909
2018-03-12 $33.81 $34.95 $33.10 $34.71 $34.71 453,766
2018-03-09 $32.56 $33.76 $32.35 $33.69 $33.69 506,076
2018-03-08 $31.20 $32.68 $30.76 $32.59 $32.59 294,382
2018-03-07 $31.31 $31.84 $30.68 $30.92 $30.92 427,610
2018-03-06 $31.64 $31.86 $30.40 $31.65 $31.65 806,536
2018-03-05 $31.00 $32.16 $30.77 $31.79 $31.79 657,975
2018-03-02 $30.24 $30.91 $30.05 $30.69 $30.69 667,733
2018-03-01 $30.94 $31.50 $30.41 $30.84 $30.84 513,115
2018-02-28 $31.00 $31.64 $28.65 $31.06 $31.06 1,103,967
2018-02-27 $32.27 $33.40 $30.26 $30.64 $30.64 672,978
2018-02-26 $32.77 $34.42 $32.30 $32.52 $32.52 699,238
2018-02-23 $32.60 $32.77 $30.70 $32.15 $32.15 773,099
2018-02-22 $32.66 $33.69 $32.55 $32.61 $32.61 207,255
2018-02-21 $33.50 $34.25 $32.70 $32.88 $32.88 249,353
2018-02-20 $33.64 $35.18 $33.14 $33.17 $33.17 319,427
2018-02-16 $33.15 $35.17 $33.07 $33.87 $33.87 452,090
2018-02-15 $32.70 $33.74 $31.45 $32.96 $32.96 440,056
2018-02-14 $32.64 $33.43 $32.03 $32.73 $32.73 386,829
2018-02-13 $31.56 $33.32 $30.78 $33.08 $33.08 645,743
2018-02-12 $33.75 $35.48 $31.60 $32.01 $32.01 1,442,482
2018-02-09 $37.97 $38.24 $35.50 $36.83 $36.83 427,285
2018-02-08 $39.32 $40.37 $37.57 $37.58 $37.58 434,413
2018-02-07 $39.10 $39.60 $38.35 $39.17 $39.17 323,408
2018-02-06 $36.61 $39.45 $36.31 $39.24 $39.24 450,236
2018-02-05 $38.21 $41.36 $37.33 $37.55 $37.55 656,320
2018-02-02 $35.40 $40.79 $35.38 $38.59 $38.59 730,882
2018-02-01 $33.93 $36.43 $33.64 $35.84 $35.84 685,099
2018-01-31 $33.71 $34.50 $32.88 $34.26 $34.26 570,593
2018-01-30 $35.78 $35.78 $33.32 $33.34 $33.34 721,812
2018-01-29 $36.50 $37.82 $36.20 $36.25 $36.25 312,380
2018-01-26 $35.98 $36.87 $34.00 $36.51 $36.51 479,774
2018-01-25 $34.92 $37.18 $33.68 $37.07 $37.07 752,002
2018-01-24 $33.80 $35.10 $32.51 $33.07 $33.07 435,309
2018-01-23 $32.61 $33.91 $30.56 $33.71 $33.71 370,407
2018-01-22 $31.60 $32.63 $30.85 $32.48 $32.48 379,810
2018-01-19 $30.02 $31.33 $29.75 $31.23 $31.23 292,680
2018-01-18 $28.60 $30.30 $28.25 $30.20 $30.20 557,352
2018-01-17 $28.75 $29.19 $27.75 $28.18 $28.18 406,814
2018-01-16 $30.71 $30.92 $28.39 $28.51 $28.51 432,310
2018-01-12 $30.22 $31.13 $30.21 $30.46 $30.46 221,645
2018-01-11 $30.00 $30.75 $29.99 $30.34 $30.34 344,109
2018-01-10 $29.86 $30.44 $29.06 $29.60 $29.60 224,619
2018-01-09 $28.50 $30.81 $28.18 $30.08 $30.08 687,763
2018-01-08 $30.10 $30.53 $28.15 $28.17 $28.17 383,391
2018-01-05 $32.36 $32.85 $29.59 $30.03 $30.03 613,161
2018-01-04 $33.79 $33.79 $32.11 $32.42 $32.42 427,941
2018-01-03 $33.16 $34.22 $32.79 $33.85 $33.85 409,334
2018-01-02 $32.85 $33.20 $32.07 $33.17 $33.17 405,056
2017-12-29 $32.71 $33.10 $32.15 $32.18 $32.18 288,846
2017-12-28 $32.56 $32.99 $31.72 $32.45 $32.45 334,242
2017-12-27 $32.63 $33.45 $32.18 $32.47 $32.47 405,231
2017-12-26 $31.96 $33.40 $31.54 $32.79 $32.79 826,917
2017-12-22 $30.10 $32.89 $29.19 $31.45 $31.45 3,331,549
2017-12-21 $28.13 $30.85 $27.86 $28.30 $28.30 1,016,780
2017-12-20 $26.00 $27.86 $25.66 $27.08 $27.08 456,038
2017-12-19 $25.13 $25.85 $24.77 $25.45 $25.45 423,492
2017-12-18 $24.27 $25.12 $23.11 $25.08 $25.08 556,893
2017-12-15 $24.31 $24.65 $22.68 $23.91 $23.91 814,263
2017-12-14 $26.90 $26.90 $23.81 $24.29 $24.29 582,500
2017-12-13 $26.27 $27.11 $26.02 $26.59 $26.59 490,088
2017-12-12 $27.71 $28.60 $26.03 $26.15 $26.15 821,141
2017-12-11 $27.52 $28.22 $24.52 $28.10 $28.10 1,512,975
2017-12-08 $28.01 $29.40 $26.71 $27.25 $27.25 3,029,376
2017-12-07 $30.87 $32.17 $30.50 $32.07 $32.07 240,881
2017-12-06 $30.80 $31.42 $30.40 $30.83 $30.83 169,105
2017-12-05 $31.11 $31.71 $30.59 $30.89 $30.89 187,975
2017-12-04 $31.91 $33.72 $30.90 $31.02 $31.02 394,583
2017-12-01 $33.24 $34.01 $31.25 $31.82 $31.82 243,802
2017-11-30 $32.81 $34.20 $32.81 $33.35 $33.35 256,302
2017-11-29 $32.97 $33.14 $32.13 $32.74 $32.74 181,301
2017-11-28 $33.64 $33.64 $32.43 $32.77 $32.77 152,071
2017-11-27 $34.73 $35.42 $33.26 $33.47 $33.47 153,411
2017-11-24 $34.42 $35.03 $34.30 $34.66 $34.66 54,984
2017-11-22 $34.54 $34.89 $34.12 $34.39 $34.39 67,209
2017-11-21 $34.41 $34.85 $33.98 $34.38 $34.38 132,201
2017-11-20 $33.88 $34.49 $33.31 $34.19 $34.19 114,408
2017-11-17 $35.02 $35.02 $33.74 $33.81 $33.81 195,385
2017-11-16 $34.84 $35.81 $34.40 $35.24 $35.24 226,074
2017-11-15 $34.33 $34.77 $33.80 $34.43 $34.43 144,222
2017-11-14 $34.80 $35.24 $33.54 $34.70 $34.70 120,260
2017-11-13 $34.78 $35.21 $34.34 $34.89 $34.89 86,262
2017-11-10 $34.73 $35.60 $34.73 $34.88 $34.88 169,154
2017-11-09 $34.31 $35.35 $34.18 $34.87 $34.87 129,053
2017-11-08 $34.02 $34.76 $33.77 $34.67 $34.67 155,503
2017-11-07 $34.92 $34.92 $33.92 $34.20 $34.20 218,972
2017-11-06 $35.32 $35.76 $34.61 $34.65 $34.65 204,036
2017-11-03 $34.19 $35.32 $33.51 $35.05 $35.05 256,414
2017-11-02 $33.32 $34.89 $33.00 $34.31 $34.31 239,646
2017-11-01 $34.79 $34.79 $32.00 $33.16 $33.16 252,833
2017-10-31 $34.80 $34.99 $33.76 $34.36 $34.36 170,351
2017-10-30 $34.29 $34.72 $33.18 $34.62 $34.62 331,327
2017-10-27 $31.92 $34.81 $31.77 $34.30 $34.30 390,502
2017-10-26 $32.97 $33.18 $31.49 $31.93 $31.93 262,186
2017-10-25 $32.99 $33.24 $31.51 $33.02 $33.02 257,605
2017-10-24 $33.95 $34.44 $32.86 $33.14 $33.14 272,596
2017-10-23 $34.67 $35.20 $33.62 $33.93 $33.93 161,168
2017-10-20 $34.86 $34.93 $34.27 $34.83 $34.83 135,493
2017-10-19 $34.40 $34.87 $34.26 $34.68 $34.68 124,781
2017-10-18 $34.49 $34.95 $34.10 $34.62 $34.62 98,856
2017-10-17 $34.06 $34.59 $33.77 $34.42 $34.42 77,935
2017-10-16 $35.00 $35.25 $33.48 $33.94 $33.94 206,276
2017-10-13 $35.32 $35.32 $34.57 $34.77 $34.77 106,861
2017-10-12 $35.57 $35.74 $34.90 $35.08 $35.08 154,281
2017-10-11 $34.95 $35.74 $34.87 $35.49 $35.49 173,440
2017-10-10 $35.13 $35.30 $34.47 $35.03 $35.03 124,961
2017-10-09 $35.55 $36.99 $34.96 $35.21 $35.21 458,392
2017-10-06 $34.73 $36.24 $34.26 $35.91 $35.91 278,435
2017-10-05 $35.48 $35.76 $34.41 $34.72 $34.72 151,153
2017-10-04 $34.67 $36.25 $34.42 $35.38 $35.38 153,577
2017-10-03 $36.03 $36.07 $34.10 $34.62 $34.62 294,805
2017-10-02 $35.11 $36.02 $35.07 $35.84 $35.84 249,353
2017-09-29 $34.66 $34.96 $33.72 $34.78 $34.78 196,577
2017-09-28 $34.80 $34.99 $33.99 $34.35 $34.35 175,802
2017-09-27 $34.97 $35.76 $34.60 $34.90 $34.90 567,359
2017-09-26 $36.21 $36.59 $34.57 $34.61 $34.61 235,183
2017-09-25 $36.75 $37.25 $35.17 $36.13 $36.13 281,237
2017-09-22 $35.24 $37.97 $35.01 $37.21 $37.21 656,841
2017-09-21 $34.65 $35.34 $33.92 $35.16 $35.16 278,806
2017-09-20 $32.96 $34.82 $32.34 $34.58 $34.58 313,005
2017-09-19 $32.94 $33.50 $32.13 $33.00 $33.00 401,900
2017-09-18 $31.66 $33.70 $31.52 $32.82 $32.82 406,852
2017-09-15 $31.44 $31.87 $31.03 $31.48 $31.48 1,233,406
2017-09-14 $31.65 $31.89 $31.09 $31.38 $31.38 211,859
2017-09-13 $32.10 $32.22 $31.49 $31.84 $31.84 171,368
2017-09-12 $32.58 $33.06 $31.42 $32.07 $32.07 281,940
2017-09-11 $32.76 $33.12 $31.51 $32.67 $32.67 276,157
2017-09-08 $32.00 $33.96 $32.00 $32.89 $32.89 287,074
2017-09-07 $32.36 $32.36 $31.50 $31.95 $31.95 196,781
2017-09-06 $33.06 $33.15 $31.63 $32.28 $32.28 321,408
2017-09-05 $33.85 $33.85 $32.69 $32.77 $32.77 298,086
2017-09-01 $34.29 $34.55 $33.44 $33.80 $33.80 324,106
2017-08-31 $34.25 $35.44 $33.63 $34.15 $34.15 391,737
2017-08-30 $34.62 $34.75 $33.50 $34.16 $34.16 744,620
2017-08-29 $32.26 $34.88 $32.03 $34.31 $34.31 682,708
2017-08-28 $30.30 $33.13 $30.03 $32.79 $32.79 616,031
2017-08-25 $31.00 $31.00 $29.30 $29.72 $29.72 219,154
2017-08-24 $29.34 $31.00 $29.20 $30.98 $30.98 218,447
2017-08-23 $28.33 $29.62 $28.00 $29.35 $29.35 139,757
2017-08-22 $28.25 $28.79 $27.95 $28.55 $28.55 196,018
2017-08-21 $28.56 $28.56 $27.54 $28.21 $28.21 269,855
2017-08-18 $28.77 $29.03 $28.33 $28.54 $28.54 290,848
2017-08-17 $29.00 $30.25 $28.90 $28.98 $28.98 188,637
2017-08-16 $30.36 $30.63 $28.87 $28.91 $28.91 295,347
2017-08-15 $31.13 $31.16 $30.19 $30.24 $30.24 96,255
2017-08-14 $30.91 $31.33 $30.34 $31.19 $31.19 141,256
2017-08-11 $30.28 $31.20 $29.79 $30.57 $30.57 141,077
2017-08-10 $31.71 $31.71 $29.59 $30.15 $30.15 204,597
2017-08-09 $32.39 $32.66 $31.77 $31.81 $31.81 134,511
2017-08-08 $32.25 $33.00 $32.00 $32.47 $32.47 164,840
2017-08-07 $31.39 $33.28 $31.39 $32.36 $32.36 273,548
2017-08-04 $30.83 $32.13 $30.60 $31.48 $31.48 121,776
2017-08-03 $29.66 $31.23 $29.01 $30.79 $30.79 153,706
2017-08-02 $30.50 $31.56 $29.50 $29.68 $29.68 230,767
2017-08-01 $29.70 $31.13 $29.06 $30.82 $30.82 204,589
2017-07-31 $30.15 $30.39 $29.49 $29.63 $29.63 225,244
2017-07-28 $31.09 $32.21 $30.05 $30.17 $30.17 400,461
2017-07-27 $33.65 $33.85 $32.28 $32.28 $32.28 307,381
2017-07-26 $33.81 $34.09 $32.89 $33.60 $33.60 137,705
2017-07-25 $34.17 $35.28 $33.57 $33.77 $33.77 190,952
2017-07-24 $33.42 $34.20 $33.17 $34.05 $34.05 146,426
2017-07-21 $33.31 $34.21 $32.63 $33.49 $33.49 183,235
2017-07-20 $32.86 $33.49 $32.60 $32.93 $32.93 142,915
2017-07-19 $31.97 $33.01 $31.97 $32.84 $32.84 156,347
2017-07-18 $32.30 $32.45 $31.31 $32.02 $32.02 186,154
2017-07-17 $32.75 $33.63 $32.34 $32.35 $32.35 114,353
2017-07-14 $32.34 $34.16 $32.34 $32.88 $32.88 152,196
2017-07-13 $32.15 $32.74 $31.20 $32.40 $32.40 208,764
2017-07-12 $32.09 $32.45 $31.85 $32.26 $32.26 134,601
2017-07-11 $31.93 $32.22 $31.61 $31.95 $31.95 177,939
2017-07-10 $32.18 $33.00 $31.50 $31.98 $31.98 202,144
2017-07-07 $32.23 $32.52 $31.55 $32.22 $32.22 197,912
2017-07-06 $31.91 $32.80 $31.27 $32.05 $32.05 266,957
2017-07-05 $29.93 $32.25 $29.93 $32.22 $32.22 248,193
2017-07-03 $29.84 $30.32 $29.54 $30.02 $30.02 110,984
2017-06-30 $30.38 $30.47 $29.70 $29.77 $29.77 242,413
2017-06-29 $29.94 $30.56 $29.85 $30.40 $30.40 265,746
2017-06-28 $29.76 $30.43 $29.62 $30.16 $30.16 249,340
2017-06-27 $30.01 $30.27 $29.34 $29.59 $29.59 342,872
2017-06-26 $30.49 $30.49 $29.07 $30.01 $30.01 216,811
2017-06-23 $29.06 $30.46 $28.58 $30.42 $30.42 371,601
2017-06-22 $29.12 $30.47 $28.75 $29.26 $29.26 350,163
2017-06-21 $28.26 $30.29 $28.26 $29.06 $29.06 318,316
2017-06-20 $28.03 $29.81 $27.72 $28.10 $28.10 513,796
2017-06-19 $26.73 $28.17 $26.56 $28.03 $28.03 295,756
2017-06-16 $26.75 $27.31 $25.53 $26.56 $26.56 2,237,248
2017-06-15 $28.00 $28.25 $26.96 $27.00 $27.00 411,971
2017-06-14 $28.15 $28.38 $27.52 $27.85 $27.85 270,152
2017-06-13 $27.93 $28.36 $27.54 $28.15 $28.15 297,101
2017-06-12 $27.74 $28.02 $27.08 $27.81 $27.81 298,536
2017-06-09 $28.17 $28.51 $27.48 $27.67 $27.67 299,970
2017-06-08 $28.18 $28.58 $27.82 $28.17 $28.17 190,361
2017-06-07 $29.25 $29.56 $28.00 $28.25 $28.25 299,522
2017-06-06 $28.81 $29.30 $28.38 $29.10 $29.10 345,920
2017-06-05 $29.86 $30.52 $28.17 $29.08 $29.08 361,631
2017-06-02 $29.14 $29.98 $28.66 $29.70 $29.70 328,600
2017-06-01 $28.78 $29.18 $28.49 $29.06 $29.06 274,766
2017-05-31 $29.11 $29.98 $28.10 $28.60 $28.60 319,059
2017-05-30 $28.93 $29.45 $28.25 $28.84 $28.84 287,609
2017-05-26 $29.99 $30.66 $28.95 $29.02 $29.02 248,065
2017-05-25 $30.67 $30.67 $29.75 $29.95 $29.95 579,097
2017-05-24 $31.85 $31.86 $30.00 $30.36 $30.36 467,345
2017-05-23 $33.66 $34.43 $31.45 $31.92 $31.92 515,490
2017-05-22 $30.33 $34.00 $29.51 $33.70 $33.70 1,334,073
2017-05-19 $35.00 $36.73 $33.69 $34.00 $34.00 1,110,479
2017-05-18 $28.02 $35.93 $28.02 $34.71 $34.71 2,930,500
2017-05-17 $27.71 $28.31 $27.70 $28.02 $28.02 192,324
2017-05-16 $28.88 $29.02 $27.75 $28.51 $28.51 218,634
2017-05-15 $28.41 $29.17 $28.20 $28.76 $28.76 178,919
2017-05-12 $26.97 $28.66 $26.86 $28.33 $28.33 257,586
2017-05-11 $26.47 $27.04 $25.95 $27.01 $27.01 213,427
2017-05-10 $26.84 $26.92 $25.81 $26.60 $26.60 172,257
2017-05-09 $26.97 $27.30 $26.46 $26.94 $26.94 229,612
2017-05-08 $27.57 $27.69 $26.16 $26.85 $26.85 267,054
2017-05-05 $27.72 $27.72 $26.94 $27.61 $27.61 174,642
2017-05-04 $27.77 $27.89 $27.21 $27.69 $27.69 125,316
2017-05-03 $27.83 $27.97 $27.18 $27.74 $27.74 195,162
2017-05-02 $28.95 $29.08 $27.59 $28.09 $28.09 288,414
2017-05-01 $29.14 $29.72 $28.83 $29.23 $29.23 295,326
2017-04-28 $27.72 $29.68 $27.72 $29.00 $29.00 619,714
2017-04-27 $28.13 $28.98 $27.69 $28.18 $28.18 286,465
2017-04-26 $28.11 $28.57 $27.83 $28.20 $28.20 185,878
2017-04-25 $28.72 $29.02 $28.04 $28.33 $28.33 244,023
2017-04-24 $28.65 $29.50 $28.31 $28.46 $28.46 364,693
2017-04-21 $29.25 $29.33 $27.71 $28.59 $28.59 479,728
2017-04-20 $29.14 $29.88 $27.86 $29.36 $29.36 467,313
2017-04-19 $27.24 $28.24 $26.95 $27.99 $27.99 285,894
2017-04-18 $27.43 $27.56 $26.47 $27.00 $27.00 331,400
2017-04-17 $27.56 $28.23 $27.06 $27.59 $27.59 548,819
2017-04-13 $25.36 $28.48 $25.36 $27.92 $27.92 741,256
2017-04-12 $25.60 $25.73 $25.01 $25.44 $25.44 573,643
2017-04-11 $26.30 $26.64 $25.17 $25.60 $25.60 513,901
2017-04-10 $27.10 $27.33 $25.43 $25.74 $25.74 610,449
2017-04-07 $27.35 $27.96 $26.56 $26.94 $26.94 458,077
2017-04-06 $28.32 $28.54 $27.03 $27.53 $27.53 670,863
2017-04-05 $29.99 $30.29 $28.01 $28.18 $28.18 527,025
2017-04-04 $29.65 $30.50 $29.27 $29.71 $29.71 427,070
2017-04-03 $29.89 $31.57 $28.90 $29.84 $29.84 1,636,532
2017-03-31 $31.50 $32.81 $29.55 $29.85 $29.85 2,086,375
2017-03-30 $33.42 $33.82 $31.31 $31.50 $31.50 737,367
2017-03-29 $33.86 $35.13 $33.10 $33.34 $33.34 550,148
2017-03-28 $34.90 $35.18 $33.83 $34.03 $34.03 501,924
2017-03-27 $34.80 $35.42 $33.39 $34.63 $34.63 534,663
2017-03-24 $35.00 $35.37 $34.23 $34.92 $34.92 551,008
2017-03-23 $34.82 $36.88 $34.65 $35.02 $35.02 3,756,527
2017-03-22 $33.67 $34.43 $33.04 $34.11 $34.11 639,607
2017-03-21 $36.70 $38.45 $33.01 $33.59 $33.59 1,228,234
2017-03-20 $35.93 $39.28 $35.70 $38.44 $38.44 836,468
2017-03-17 $34.38 $36.08 $33.77 $35.88 $35.88 658,241
2017-03-16 $35.03 $35.20 $33.92 $34.77 $34.77 347,876
2017-03-15 $34.83 $36.00 $34.19 $35.16 $35.16 420,474
2017-03-14 $34.99 $35.12 $34.08 $34.68 $34.68 414,049
2017-03-13 $35.79 $36.57 $34.50 $35.24 $35.24 1,011,330
2017-03-10 $34.64 $36.71 $33.65 $36.06 $36.06 824,620
2017-03-09 $32.58 $34.58 $32.51 $34.41 $34.41 599,319
2017-03-08 $32.34 $32.96 $31.80 $32.50 $32.50 375,226
2017-03-07 $34.12 $34.25 $32.25 $32.42 $32.42 548,049
2017-03-06 $34.35 $34.85 $32.82 $33.13 $33.13 638,122
2017-03-03 $34.15 $35.37 $33.81 $34.53 $34.53 430,097
2017-03-02 $34.99 $35.88 $33.60 $34.36 $34.36 912,235
2017-03-01 $34.02 $36.37 $33.00 $34.38 $34.38 1,473,438
2017-02-28 $35.30 $35.47 $33.06 $33.51 $33.51 2,252,777
2017-02-27 $28.41 $37.67 $28.20 $35.12 $35.12 18,296,000
2017-02-24 $17.60 $20.38 $17.26 $19.87 $19.87 657,644
2017-02-23 $16.98 $18.30 $16.74 $18.22 $18.22 335,376
2017-02-22 $17.95 $18.24 $16.71 $16.97 $16.97 314,022
2017-02-21 $19.10 $19.47 $17.69 $18.09 $18.09 353,571
2017-02-17 $19.40 $19.50 $18.34 $18.97 $18.97 269,174
2017-02-16 $19.50 $19.85 $19.22 $19.43 $19.43 178,078
2017-02-15 $19.31 $19.63 $19.30 $19.41 $19.41 210,111
2017-02-14 $19.21 $19.58 $19.17 $19.28 $19.28 269,733
2017-02-13 $19.69 $19.74 $19.09 $19.19 $19.19 251,387
2017-02-10 $19.60 $19.65 $19.37 $19.50 $19.50 115,123
2017-02-09 $19.44 $19.80 $19.21 $19.56 $19.56 119,884
2017-02-08 $19.34 $19.62 $19.17 $19.46 $19.46 124,392
2017-02-07 $19.55 $19.89 $19.14 $19.47 $19.47 189,766
2017-02-06 $19.41 $19.60 $19.20 $19.41 $19.41 115,514
2017-02-03 $19.65 $19.76 $19.11 $19.49 $19.49 153,387
2017-02-02 $19.43 $19.64 $18.94 $19.43 $19.43 148,029
2017-02-01 $19.54 $19.95 $19.19 $19.44 $19.44 141,913
2017-01-31 $19.11 $19.65 $18.55 $19.45 $19.45 231,301
2017-01-30 $20.04 $20.04 $19.06 $19.18 $19.18 166,388
2017-01-27 $19.50 $20.30 $19.39 $20.09 $20.09 224,743
2017-01-26 $20.28 $20.44 $19.37 $19.50 $19.50 116,962
2017-01-25 $19.96 $20.76 $19.68 $20.29 $20.29 174,131
2017-01-24 $19.86 $20.16 $19.06 $19.65 $19.65 200,565
2017-01-23 $20.08 $20.39 $19.60 $19.69 $19.69 124,591
2017-01-20 $19.97 $20.88 $19.87 $20.13 $20.13 110,512
2017-01-19 $20.66 $20.85 $19.51 $19.93 $19.93 138,551
2017-01-18 $20.55 $20.98 $20.02 $20.66 $20.66 84,672
2017-01-17 $21.53 $21.53 $20.04 $20.42 $20.42 172,628
2017-01-13 $21.29 $22.31 $21.14 $21.89 $21.89 195,379
2017-01-12 $20.34 $21.49 $20.17 $21.24 $21.24 111,814
2017-01-11 $21.31 $21.56 $20.21 $20.57 $20.57 143,364
2017-01-10 $21.03 $21.62 $20.57 $21.43 $21.43 70,341
2017-01-09 $20.85 $21.52 $20.07 $20.99 $20.99 140,461
2017-01-06 $18.76 $20.81 $18.76 $20.72 $20.72 216,091
2017-01-05 $19.18 $19.68 $18.08 $19.13 $19.13 179,528
2017-01-04 $18.01 $19.74 $18.01 $19.19 $19.19 173,948
2017-01-03 $17.64 $18.70 $17.52 $18.00 $18.00 185,131
2016-12-30 $16.89 $17.75 $16.89 $17.53 $17.53 115,054
2016-12-29 $17.20 $17.35 $16.41 $16.89 $16.89 127,537
2016-12-28 $17.97 $18.21 $17.16 $17.19 $17.19 79,217
2016-12-27 $18.69 $18.94 $17.85 $17.87 $17.87 112,591
2016-12-23 $17.55 $18.90 $17.55 $18.89 $18.89 99,677
2016-12-22 $17.99 $18.09 $17.54 $17.73 $17.73 86,251
2016-12-21 $18.12 $18.15 $17.70 $17.81 $17.81 53,957
2016-12-20 $17.93 $18.37 $17.93 $18.16 $18.16 47,058
2016-12-19 $18.08 $18.57 $17.65 $17.81 $17.81 63,635
2016-12-16 $18.48 $18.91 $17.94 $18.02 $18.02 121,466
2016-12-15 $17.72 $18.39 $17.33 $18.33 $18.33 68,668
2016-12-14 $17.13 $17.88 $17.10 $17.66 $17.66 65,089
2016-12-13 $17.84 $18.18 $17.10 $17.21 $17.21 111,050
2016-12-12 $18.58 $18.78 $17.60 $17.65 $17.65 110,961
2016-12-09 $18.78 $19.72 $18.61 $18.76 $18.76 82,975
2016-12-08 $18.40 $18.98 $18.06 $18.79 $18.79 64,995
2016-12-07 $18.63 $18.88 $17.69 $18.52 $18.52 57,736
2016-12-06 $18.34 $19.14 $17.97 $18.90 $18.90 56,480
2016-12-05 $18.03 $18.72 $17.80 $18.29 $18.29 47,714
2016-12-02 $17.68 $18.27 $17.53 $17.78 $17.78 52,287
2016-12-01 $18.22 $18.22 $17.50 $17.72 $17.72 91,318
2016-11-30 $18.21 $18.77 $17.93 $18.10 $18.10 70,302
2016-11-29 $18.36 $18.48 $17.95 $18.16 $18.16 58,989
2016-11-28 $19.28 $19.54 $18.13 $18.37 $18.37 86,630
2016-11-25 $19.10 $19.68 $18.63 $19.56 $19.56 49,118
2016-11-23 $17.96 $19.06 $17.96 $18.97 $18.97 122,434
2016-11-22 $19.70 $19.70 $18.03 $18.20 $18.20 125,018
2016-11-21 $20.51 $20.89 $19.53 $19.61 $19.61 79,605
2016-11-18 $21.17 $21.30 $20.38 $20.50 $20.50 70,243
2016-11-17 $20.38 $21.15 $19.89 $21.06 $21.06 87,442
2016-11-16 $21.23 $21.51 $20.23 $20.25 $20.25 117,439
2016-11-15 $21.00 $21.69 $20.73 $21.37 $21.37 135,129
2016-11-14 $21.59 $21.59 $20.79 $21.13 $21.13 131,976
2016-11-11 $20.61 $21.75 $19.96 $21.40 $21.40 170,260
2016-11-10 $19.79 $20.96 $18.95 $20.61 $20.61 248,594
2016-11-09 $17.00 $19.44 $17.00 $19.35 $19.35 212,303
2016-11-08 $17.18 $17.44 $16.31 $16.92 $16.92 189,566
2016-11-07 $16.53 $17.47 $16.36 $17.40 $17.40 138,977
2016-11-04 $16.43 $16.61 $14.63 $16.18 $16.18 569,758
2016-11-03 $17.82 $17.82 $16.34 $16.38 $16.38 135,712
2016-11-02 $18.46 $18.97 $17.66 $17.70 $17.70 88,937
2016-11-01 $17.63 $18.40 $17.37 $18.31 $18.31 104,803
2016-10-31 $18.27 $18.27 $17.35 $17.50 $17.50 143,179
2016-10-28 $19.71 $19.71 $18.08 $18.25 $18.25 263,625
2016-10-27 $20.03 $20.13 $19.55 $19.87 $19.87 79,435
2016-10-26 $19.77 $20.04 $19.34 $19.86 $19.86 116,459
2016-10-25 $20.08 $20.24 $19.39 $19.85 $19.85 94,013
2016-10-24 $19.60 $20.28 $19.35 $20.15 $20.15 98,234
2016-10-21 $18.79 $19.55 $18.21 $19.50 $19.50 88,535
2016-10-20 $18.12 $19.02 $18.12 $18.94 $18.94 71,154
2016-10-19 $18.36 $18.53 $17.67 $18.17 $18.17 104,340
2016-10-18 $18.65 $19.01 $18.40 $18.50 $18.50 105,571
2016-10-17 $18.48 $18.96 $17.78 $18.40 $18.40 174,552
2016-10-14 $20.09 $20.18 $18.31 $18.48 $18.48 199,253
2016-10-13 $20.32 $21.00 $19.95 $20.06 $20.06 91,575
2016-10-12 $22.09 $22.13 $20.48 $20.60 $20.60 168,555
2016-10-11 $22.68 $23.10 $21.87 $22.19 $22.19 94,232
2016-10-10 $23.20 $23.92 $22.93 $22.99 $22.99 119,693
2016-10-07 $23.35 $23.49 $22.25 $22.86 $22.86 89,660
2016-10-06 $23.68 $23.68 $23.17 $23.35 $23.35 58,454
2016-10-05 $23.64 $24.54 $23.47 $23.93 $23.93 77,320
2016-10-04 $23.44 $23.78 $23.07 $23.64 $23.64 107,617
2016-10-03 $23.70 $23.88 $22.05 $23.48 $23.48 142,335
2016-09-30 $23.70 $24.52 $23.38 $23.79 $23.79 116,250
2016-09-29 $25.56 $25.56 $23.51 $23.60 $23.60 180,193
2016-09-28 $25.88 $25.88 $25.26 $25.51 $25.51 98,742
2016-09-27 $25.64 $26.49 $25.40 $25.74 $25.74 102,737
2016-09-26 $26.09 $26.32 $25.57 $25.82 $25.82 162,829
2016-09-23 $26.99 $28.20 $26.14 $26.33 $26.33 183,000
2016-09-22 $26.44 $27.05 $25.82 $26.92 $26.92 168,101
2016-09-21 $27.03 $27.65 $24.90 $26.27 $26.27 294,441
2016-09-20 $23.15 $27.25 $22.45 $27.03 $27.03 362,404
2016-09-19 $22.49 $23.60 $22.05 $22.89 $22.89 181,865
2016-09-16 $22.19 $22.73 $22.04 $22.26 $22.26 115,543
2016-09-15 $22.22 $22.31 $21.83 $22.25 $22.25 107,794
2016-09-14 $22.00 $23.10 $21.95 $22.23 $22.23 293,949
2016-09-13 $20.00 $21.33 $19.74 $21.09 $21.09 135,199
2016-09-12 $19.28 $20.39 $19.28 $20.07 $20.07 176,206
2016-09-09 $18.86 $20.36 $18.79 $19.52 $19.52 463,963
2016-09-08 $17.05 $18.99 $16.35 $18.61 $18.61 387,506
2016-09-07 $16.41 $16.54 $15.77 $16.02 $16.02 99,851
2016-09-06 $16.24 $16.88 $16.24 $16.41 $16.41 90,606
2016-09-02 $16.59 $16.62 $16.04 $16.15 $16.15 72,144
2016-09-01 $16.33 $16.56 $16.16 $16.48 $16.48 40,768
2016-08-31 $17.20 $17.20 $16.29 $16.35 $16.35 127,313
2016-08-30 $17.06 $17.74 $17.00 $17.21 $17.21 41,863
2016-08-29 $17.62 $17.62 $16.94 $17.10 $17.10 47,569
2016-08-26 $17.02 $17.70 $16.88 $17.58 $17.58 71,803
2016-08-25 $17.94 $18.39 $16.80 $17.04 $17.04 114,487
2016-08-24 $19.00 $19.47 $17.61 $17.90 $17.90 87,215
2016-08-23 $19.06 $19.40 $18.88 $19.05 $19.05 85,558
2016-08-22 $18.35 $18.96 $18.10 $18.86 $18.86 87,082
2016-08-19 $18.27 $18.44 $17.87 $18.38 $18.38 85,590
2016-08-18 $18.00 $18.40 $17.66 $18.38 $18.38 46,270
2016-08-17 $18.23 $18.33 $17.84 $17.99 $17.99 100,046
2016-08-16 $18.35 $18.56 $17.81 $18.27 $18.27 99,254
2016-08-15 $18.38 $18.76 $18.01 $18.39 $18.39 73,452
2016-08-12 $18.33 $18.52 $17.83 $18.21 $18.21 76,725
2016-08-11 $17.55 $18.44 $17.15 $18.31 $18.31 85,975
2016-08-10 $18.21 $18.66 $17.20 $17.45 $17.45 161,776
2016-08-09 $18.32 $19.07 $17.63 $18.12 $18.12 123,215
2016-08-08 $18.38 $18.54 $17.84 $18.25 $18.25 68,369
2016-08-05 $18.04 $18.60 $18.01 $18.44 $18.44 54,564
2016-08-04 $18.69 $18.75 $17.94 $17.97 $17.97 83,691
2016-08-03 $17.79 $18.85 $17.79 $18.57 $18.57 92,356
2016-08-02 $17.54 $18.25 $17.27 $17.89 $17.89 113,384
2016-08-01 $17.11 $17.89 $16.92 $17.57 $17.57 73,192
2016-07-29 $16.91 $17.11 $16.69 $17.00 $17.00 67,217
2016-07-28 $17.38 $17.94 $16.62 $16.98 $16.98 91,048
2016-07-27 $16.48 $17.57 $16.48 $17.47 $17.47 168,977
2016-07-26 $16.08 $16.55 $16.00 $16.39 $16.39 57,560
2016-07-25 $16.13 $16.26 $15.91 $16.15 $16.15 57,427
2016-07-22 $16.07 $16.30 $15.84 $16.14 $16.14 52,004
2016-07-21 $16.65 $17.01 $15.85 $16.00 $16.00 117,672
2016-07-20 $15.75 $16.69 $15.70 $16.55 $16.55 104,777
2016-07-19 $16.34 $16.41 $15.55 $15.66 $15.66 66,507
2016-07-18 $15.96 $16.47 $15.77 $16.37 $16.37 67,993
2016-07-15 $15.86 $15.99 $15.65 $15.88 $15.88 61,660
2016-07-14 $16.21 $16.21 $15.62 $15.70 $15.70 75,056
2016-07-13 $17.21 $17.80 $15.89 $15.99 $15.99 198,865
2016-07-12 $16.78 $17.42 $16.38 $17.10 $17.10 140,087
2016-07-11 $16.94 $17.04 $16.49 $16.56 $16.56 94,037
2016-07-08 $16.45 $16.99 $15.96 $16.85 $16.85 115,359
2016-07-07 $16.43 $16.85 $15.92 $16.37 $16.37 78,364
2016-07-06 $16.05 $16.70 $15.93 $16.31 $16.31 75,974
2016-07-05 $15.85 $16.36 $15.57 $16.17 $16.17 54,363
2016-07-01 $16.01 $16.76 $15.76 $16.06 $16.06 146,501
2016-06-30 $16.67 $16.70 $15.82 $16.00 $16.00 157,206
2016-06-29 $16.66 $16.83 $16.25 $16.62 $16.62 92,926
2016-06-28 $15.73 $16.69 $15.73 $16.41 $16.41 95,867
2016-06-27 $16.46 $16.70 $15.39 $15.42 $15.42 235,050
2016-06-24 $17.44 $18.09 $16.50 $16.75 $16.75 222,824
2016-06-23 $17.86 $18.55 $17.60 $18.47 $18.47 178,130
2016-06-22 $17.19 $18.13 $17.12 $17.62 $17.62 238,726
2016-06-21 $17.42 $17.65 $16.48 $16.80 $16.80 140,960
2016-06-20 $17.49 $17.77 $17.20 $17.33 $17.33 123,621
2016-06-17 $17.70 $17.95 $17.18 $17.31 $17.31 277,647
2016-06-16 $17.41 $17.87 $17.09 $17.76 $17.76 183,170
2016-06-15 $17.46 $17.90 $17.07 $17.57 $17.57 221,453
2016-06-14 $17.29 $17.77 $16.38 $17.29 $17.29 241,795
2016-06-13 $17.45 $18.09 $17.18 $17.30 $17.30 144,870
2016-06-10 $17.39 $17.62 $16.98 $17.52 $17.52 210,827
2016-06-09 $17.67 $17.85 $17.40 $17.73 $17.73 179,588
2016-06-08 $16.74 $17.95 $16.37 $17.87 $17.87 218,884
2016-06-07 $16.42 $16.95 $15.77 $16.69 $16.69 124,838
2016-06-06 $16.04 $16.65 $15.65 $16.56 $16.56 135,004
2016-06-03 $16.41 $16.90 $15.49 $16.15 $16.15 166,512
2016-06-02 $16.00 $16.69 $15.89 $16.48 $16.48 216,584
2016-06-01 $16.03 $16.52 $15.96 $16.08 $16.08 147,844
2016-05-31 $15.79 $16.38 $15.30 $16.10 $16.10 314,914
2016-05-27 $15.54 $16.03 $15.15 $15.59 $15.59 179,883
2016-05-26 $16.02 $16.02 $15.08 $15.44 $15.44 170,887
2016-05-25 $15.89 $16.18 $15.63 $15.92 $15.92 169,973
2016-05-24 $16.25 $16.86 $15.53 $15.78 $15.78 255,010
2016-05-23 $15.52 $16.20 $15.31 $15.90 $15.90 89,426
2016-05-20 $14.95 $15.60 $14.91 $15.50 $15.50 88,086
2016-05-19 $15.09 $15.37 $14.55 $14.87 $14.87 103,892
2016-05-18 $15.18 $15.59 $15.03 $15.17 $15.17 71,687
2016-05-17 $15.88 $16.00 $15.05 $15.29 $15.29 97,955
2016-05-16 $15.50 $15.95 $15.21 $15.91 $15.91 222,560
2016-05-13 $14.94 $15.70 $14.85 $15.35 $15.35 79,520
2016-05-12 $15.52 $15.58 $14.82 $15.03 $15.03 316,519
2016-05-11 $15.57 $15.95 $15.09 $15.34 $15.34 79,729
2016-05-10 $15.92 $15.92 $15.12 $15.64 $15.64 134,915
2016-05-09 $15.57 $16.43 $15.26 $15.82 $15.82 113,052
2016-05-06 $16.17 $16.44 $14.24 $15.59 $15.59 298,824
2016-05-05 $17.36 $17.46 $16.10 $16.41 $16.41 160,752
2016-05-04 $18.31 $18.48 $16.72 $17.19 $17.19 160,765
2016-05-03 $18.70 $18.85 $18.21 $18.51 $18.51 79,561
2016-05-02 $18.75 $19.06 $17.93 $18.96 $18.96 86,421
2016-04-29 $18.69 $18.95 $17.70 $18.51 $18.51 136,204
2016-04-28 $19.14 $19.69 $18.54 $18.70 $18.70 107,835
2016-04-27 $19.21 $19.62 $18.55 $19.37 $19.37 250,195
2016-04-26 $19.37 $19.37 $18.42 $19.26 $19.26 165,003
2016-04-25 $19.94 $20.00 $19.30 $19.39 $19.39 98,813
2016-04-22 $19.50 $20.18 $18.92 $19.97 $19.97 194,789
2016-04-21 $20.18 $20.75 $19.18 $19.38 $19.38 167,950
2016-04-20 $20.46 $20.69 $20.03 $20.25 $20.25 62,075
2016-04-19 $21.66 $22.10 $20.01 $20.40 $20.40 108,771
2016-04-18 $22.17 $22.61 $21.40 $21.60 $21.60 111,514
2016-04-15 $22.02 $22.45 $21.32 $22.30 $22.30 117,807
2016-04-14 $21.85 $22.41 $21.64 $22.10 $22.10 102,706
2016-04-13 $22.37 $22.54 $21.70 $21.83 $21.83 110,680
2016-04-12 $21.61 $22.26 $21.21 $22.15 $22.15 78,745
2016-04-11 $22.08 $22.46 $21.15 $21.63 $21.63 97,155
2016-04-08 $22.69 $22.95 $21.29 $21.81 $21.81 119,308
2016-04-07 $22.62 $23.30 $21.91 $22.16 $22.16 144,534
2016-04-06 $21.85 $23.26 $21.85 $22.80 $22.80 242,473
2016-04-05 $21.80 $22.93 $21.68 $21.82 $21.82 147,134
2016-04-04 $21.56 $23.80 $21.55 $22.12 $22.12 252,255
2016-04-01 $20.74 $22.50 $20.42 $21.45 $21.45 174,101
2016-03-31 $19.63 $21.80 $19.63 $20.91 $20.91 224,589
2016-03-30 $19.66 $19.99 $18.68 $19.50 $19.50 112,551
2016-03-29 $18.78 $19.63 $18.01 $19.37 $19.37 124,033
2016-03-28 $19.18 $19.32 $18.22 $18.79 $18.79 72,395
2016-03-24 $18.03 $19.26 $17.57 $18.94 $18.94 107,326
2016-03-23 $20.25 $20.48 $18.27 $18.28 $18.28 150,670
2016-03-22 $19.42 $20.82 $19.42 $20.34 $20.34 140,839
2016-03-21 $19.12 $20.65 $18.77 $19.58 $19.58 174,948
2016-03-18 $18.42 $19.60 $17.75 $19.32 $19.32 590,678
2016-03-17 $18.47 $18.82 $17.59 $18.17 $18.17 350,932
2016-03-16 $19.45 $19.94 $18.02 $18.45 $18.45 149,631
2016-03-15 $21.17 $21.64 $19.17 $19.53 $19.53 232,527
2016-03-14 $20.50 $22.02 $20.50 $21.49 $21.49 269,116
2016-03-11 $19.65 $20.65 $19.31 $20.35 $20.35 128,467
2016-03-10 $19.34 $19.76 $19.05 $19.36 $19.36 287,376
2016-03-09 $19.56 $20.24 $18.59 $19.22 $19.22 227,647
2016-03-08 $20.55 $20.87 $19.01 $19.23 $19.23 208,391
2016-03-07 $18.67 $20.95 $18.52 $20.67 $20.67 268,772
2016-03-04 $19.41 $20.18 $18.45 $18.82 $18.82 273,403
2016-03-03 $18.76 $19.14 $18.29 $18.99 $18.99 247,562
2016-03-02 $17.20 $19.03 $17.11 $18.81 $18.81 274,269
2016-03-01 $15.59 $17.35 $15.48 $17.13 $17.13 327,954
2016-02-29 $15.85 $16.55 $15.36 $15.39 $15.39 113,112
2016-02-26 $15.48 $16.20 $15.20 $15.87 $15.87 143,007
2016-02-25 $16.79 $16.92 $15.05 $15.48 $15.48 179,876
2016-02-24 $15.81 $16.78 $15.11 $16.64 $16.64 104,756
2016-02-23 $16.90 $17.26 $16.06 $16.14 $16.14 124,203
2016-02-22 $17.17 $17.55 $16.82 $17.01 $17.01 103,537
2016-02-19 $16.06 $16.93 $15.85 $16.84 $16.84 86,342
2016-02-18 $17.29 $17.34 $16.25 $16.28 $16.28 118,958
2016-02-17 $16.08 $17.36 $16.08 $17.19 $17.19 217,933
2016-02-16 $15.50 $15.97 $15.26 $15.92 $15.92 129,226
2016-02-12 $14.21 $15.26 $13.24 $15.09 $15.09 170,803
2016-02-11 $13.35 $14.38 $13.18 $14.02 $14.02 142,585
2016-02-10 $14.29 $14.98 $13.75 $13.77 $13.77 164,453
2016-02-09 $13.44 $14.88 $12.68 $14.06 $14.06 255,977
2016-02-08 $14.85 $14.86 $12.80 $13.58 $13.58 219,159
2016-02-05 $16.30 $16.82 $15.01 $15.15 $15.15 196,629
2016-02-04 $15.59 $16.79 $15.59 $16.45 $16.45 187,631
2016-02-03 $16.21 $16.42 $14.55 $15.70 $15.70 192,161
2016-02-02 $17.42 $17.50 $15.94 $16.05 $16.05 364,428
2016-02-01 $17.57 $17.73 $16.93 $17.67 $17.67 187,972
2016-01-29 $16.79 $17.82 $15.63 $17.71 $17.71 445,568
2016-01-28 $17.69 $18.12 $16.65 $16.79 $16.79 352,943
2016-01-27 $17.49 $18.26 $17.05 $17.45 $17.45 406,330
2016-01-26 $17.78 $18.20 $16.65 $17.59 $17.59 216,462
2016-01-25 $17.03 $18.38 $17.03 $17.86 $17.86 244,823
2016-01-22 $16.31 $17.27 $15.90 $17.13 $17.13 132,995
2016-01-21 $16.20 $16.98 $15.55 $15.92 $15.92 217,420
2016-01-20 $14.30 $16.77 $13.67 $16.42 $16.42 277,852
2016-01-19 $15.24 $15.47 $14.18 $14.47 $14.47 270,785
2016-01-15 $14.76 $15.48 $14.01 $14.94 $14.94 218,456
2016-01-14 $15.85 $16.03 $14.17 $15.63 $15.63 294,260
2016-01-13 $18.23 $18.67 $15.48 $15.73 $15.73 284,023
2016-01-12 $18.00 $19.24 $17.04 $18.07 $18.07 393,853
2016-01-11 $21.21 $21.53 $16.04 $17.69 $17.69 467,216
2016-01-08 $21.71 $22.62 $20.34 $21.20 $21.20 160,827
2016-01-07 $22.04 $22.90 $21.39 $21.46 $21.46 224,101
2016-01-06 $23.85 $24.43 $22.79 $22.91 $22.91 147,547
2016-01-05 $25.20 $25.20 $23.92 $24.37 $24.37 164,585
2016-01-04 $26.22 $26.44 $25.00 $25.06 $25.06 143,568
2015-12-31 $27.41 $27.52 $26.79 $27.00 $27.00 91,225
2015-12-30 $27.85 $28.18 $26.76 $27.48 $27.48 71,317
2015-12-29 $27.56 $28.97 $27.22 $27.99 $27.99 123,541
2015-12-28 $27.78 $28.69 $27.00 $27.17 $27.17 105,080
2015-12-24 $26.65 $28.45 $26.24 $27.91 $27.91 62,361
2015-12-23 $26.85 $27.36 $26.40 $26.54 $26.54 72,765
2015-12-22 $28.33 $28.35 $26.38 $26.63 $26.63 113,500
2015-12-21 $27.50 $28.71 $26.24 $28.24 $28.24 95,315
2015-12-18 $27.58 $28.87 $26.58 $27.20 $27.20 823,443
2015-12-17 $27.61 $28.35 $26.68 $27.76 $27.76 121,355
2015-12-16 $26.58 $27.79 $26.03 $27.57 $27.57 145,168
2015-12-15 $26.01 $26.73 $25.65 $26.17 $26.17 117,337
2015-12-14 $26.64 $27.10 $25.05 $25.65 $25.65 278,025
2015-12-11 $27.04 $27.68 $26.51 $26.66 $26.66 131,677
2015-12-10 $27.42 $28.26 $27.26 $27.56 $27.56 120,478
2015-12-09 $29.76 $30.17 $27.03 $27.56 $27.56 536,281
2015-12-08 $28.64 $30.47 $28.54 $29.98 $29.98 176,588
2015-12-07 $32.00 $32.15 $28.73 $29.17 $29.17 169,179
2015-12-04 $31.58 $32.43 $31.20 $31.91 $31.91 108,493
2015-12-03 $33.74 $33.90 $31.43 $31.75 $31.75 114,894
2015-12-02 $32.59 $34.79 $32.59 $33.58 $33.58 111,509
2015-12-01 $33.57 $34.19 $31.90 $32.87 $32.87 109,992
2015-11-30 $34.39 $35.95 $32.13 $33.79 $33.79 265,431
2015-11-27 $33.24 $34.40 $33.24 $33.93 $33.93 65,546
2015-11-25 $31.55 $33.26 $31.40 $33.03 $33.03 122,893
2015-11-24 $30.50 $31.93 $30.50 $31.46 $31.46 133,630
2015-11-23 $28.93 $31.41 $28.74 $30.60 $30.60 201,873
2015-11-20 $29.50 $29.50 $28.30 $28.65 $28.65 149,240
2015-11-19 $28.95 $29.50 $28.12 $29.41 $29.41 156,617
2015-11-18 $28.21 $29.19 $27.99 $29.12 $29.12 135,294
2015-11-17 $26.92 $28.86 $26.00 $28.20 $28.20 147,080
2015-11-16 $28.30 $28.55 $26.60 $26.79 $26.79 278,281
2015-11-13 $28.52 $29.70 $27.87 $28.15 $28.15 215,644
2015-11-12 $27.81 $29.82 $27.15 $28.54 $28.54 232,759
2015-11-11 $29.54 $29.88 $28.02 $28.17 $28.17 235,832
2015-11-10 $28.31 $29.77 $27.07 $29.50 $29.50 262,566
2015-11-09 $25.60 $28.84 $25.02 $28.46 $28.46 245,473
2015-11-06 $27.00 $27.00 $25.13 $25.30 $25.30 281,786
2015-11-05 $28.57 $28.57 $26.58 $27.10 $27.10 418,480
2015-11-04 $28.80 $29.02 $27.41 $28.59 $28.59 187,786
2015-11-03 $27.64 $29.05 $27.01 $28.75 $28.75 232,969
2015-11-02 $25.16 $28.31 $25.16 $27.61 $27.61 208,169
2015-10-30 $25.32 $26.13 $24.80 $24.99 $24.99 149,444
2015-10-29 $24.38 $26.23 $24.38 $25.34 $25.34 275,258
2015-10-28 $23.51 $24.73 $23.00 $24.66 $24.66 340,424
2015-10-27 $23.84 $24.68 $22.94 $23.48 $23.48 184,926
2015-10-26 $24.25 $25.09 $23.50 $23.81 $23.81 194,832
2015-10-23 $23.71 $25.14 $23.24 $24.52 $24.52 219,406
2015-10-22 $23.43 $24.04 $22.39 $23.42 $23.42 197,759
2015-10-21 $24.42 $24.42 $22.56 $23.54 $23.54 282,161
2015-10-20 $25.51 $26.24 $23.80 $24.03 $24.03 262,569
2015-10-19 $23.72 $25.82 $23.26 $25.64 $25.64 278,423
2015-10-16 $24.69 $25.36 $23.07 $23.87 $23.87 149,217
2015-10-15 $21.81 $25.10 $21.50 $24.69 $24.69 257,132
2015-10-14 $22.63 $23.85 $21.00 $21.89 $21.89 270,231
2015-10-13 $23.69 $24.36 $22.15 $22.27 $22.27 213,941
2015-10-12 $24.57 $24.77 $23.67 $23.81 $23.81 124,782
2015-10-09 $23.80 $24.79 $23.29 $24.50 $24.50 200,322
2015-10-08 $24.89 $25.43 $22.95 $23.74 $23.74 256,777
2015-10-07 $25.00 $25.77 $23.66 $25.04 $25.04 190,558
2015-10-06 $25.07 $25.56 $22.79 $24.56 $24.56 389,844
2015-10-05 $27.00 $27.47 $24.20 $25.30 $25.30 312,126
2015-10-02 $25.32 $27.35 $25.08 $26.53 $26.53 217,446
2015-10-01 $27.51 $27.99 $24.91 $25.93 $25.93 351,101
2015-09-30 $26.28 $28.22 $26.14 $27.79 $27.79 630,466
2015-09-29 $25.34 $29.11 $24.36 $25.74 $25.74 569,507
2015-09-28 $29.36 $30.47 $25.92 $25.99 $25.99 539,541
2015-09-25 $34.74 $35.03 $29.39 $30.38 $30.38 690,270
2015-09-24 $35.78 $35.93 $32.55 $34.47 $34.47 273,818
2015-09-23 $35.40 $37.19 $34.63 $36.22 $36.22 320,711
2015-09-22 $37.91 $38.45 $34.51 $35.13 $35.13 436,823
2015-09-21 $42.50 $42.50 $38.02 $38.17 $38.17 344,308
2015-09-18 $38.28 $42.33 $38.10 $41.70 $41.70 606,276
2015-09-17 $38.71 $39.54 $37.86 $38.88 $38.88 160,728
2015-09-16 $38.36 $39.07 $37.41 $38.77 $38.77 191,057
2015-09-15 $39.37 $39.91 $38.05 $38.20 $38.20 265,981
2015-09-14 $40.50 $40.91 $36.55 $38.38 $38.38 360,133
2015-09-11 $38.25 $40.35 $38.25 $39.62 $39.62 490,558
2015-09-10 $39.50 $40.70 $37.91 $38.45 $38.45 1,471,831
2015-09-09 $44.65 $44.99 $41.28 $42.31 $42.31 437,600
2015-09-08 $35.69 $44.39 $35.69 $43.90 $43.90 891,767
2015-09-04 $32.82 $34.84 $31.32 $34.70 $34.70 138,790
2015-09-03 $35.54 $35.92 $32.80 $33.24 $33.24 169,763
2015-09-02 $35.16 $35.79 $34.25 $35.56 $35.56 172,631
2015-09-01 $33.83 $35.90 $33.83 $34.76 $34.76 191,582
2015-08-31 $32.50 $36.60 $32.00 $35.58 $35.58 328,487
2015-08-28 $31.09 $32.98 $30.87 $32.65 $32.65 333,417
2015-08-27 $30.66 $31.80 $30.07 $31.14 $31.14 137,251
2015-08-26 $29.49 $30.84 $27.88 $30.77 $30.77 162,733
2015-08-25 $30.64 $30.99 $28.61 $28.89 $28.89 152,482
2015-08-24 $30.14 $31.45 $27.83 $29.08 $29.08 339,228
2015-08-21 $25.12 $31.26 $23.75 $29.77 $29.77 432,720
2015-08-20 $27.68 $27.84 $25.75 $25.88 $25.88 168,291
2015-08-19 $26.61 $27.94 $25.63 $27.69 $27.69 187,021
2015-08-18 $26.19 $27.98 $25.90 $26.45 $26.45 272,435
2015-08-17 $24.98 $25.64 $24.65 $25.46 $25.46 156,134
2015-08-14 $25.32 $25.47 $24.35 $25.24 $25.24 87,182
2015-08-13 $24.47 $25.59 $24.06 $25.24 $25.24 107,385
2015-08-12 $24.46 $25.36 $22.95 $25.20 $25.20 161,388
2015-08-11 $26.98 $27.75 $24.33 $24.45 $24.45 242,686
2015-08-10 $27.35 $29.00 $25.12 $25.84 $25.84 265,991
2015-08-07 $29.86 $29.86 $23.21 $27.12 $27.12 513,273
2015-08-06 $30.82 $30.89 $28.72 $30.25 $30.25 81,284
2015-08-05 $29.69 $30.91 $29.68 $30.62 $30.62 94,872
2015-08-04 $30.27 $30.35 $29.05 $29.46 $29.46 69,655
2015-08-03 $30.39 $31.57 $29.44 $30.11 $30.11 96,753
2015-07-31 $28.81 $31.78 $27.55 $30.40 $30.40 143,755
2015-07-30 $28.00 $28.68 $27.17 $28.58 $28.58 84,911
2015-07-29 $29.59 $29.60 $27.91 $28.26 $28.26 68,606
2015-07-28 $29.53 $30.50 $28.30 $29.81 $29.81 80,866
2015-07-27 $29.85 $29.85 $27.84 $29.43 $29.43 132,621
2015-07-24 $30.37 $30.84 $28.26 $28.38 $28.38 86,212
2015-07-23 $30.59 $31.65 $30.21 $30.30 $30.30 95,774
2015-07-22 $29.34 $31.22 $28.38 $30.86 $30.86 146,496
2015-07-21 $30.57 $30.61 $29.34 $29.87 $29.87 127,486
2015-07-20 $32.50 $32.52 $30.38 $30.70 $30.70 154,958
2015-07-17 $32.10 $32.80 $31.09 $32.30 $32.30 161,398
2015-07-16 $32.80 $33.68 $31.77 $32.23 $32.23 198,611
2015-07-15 $33.78 $34.48 $32.20 $33.29 $33.29 336,861
2015-07-14 $32.63 $34.18 $32.31 $33.33 $33.33 333,771
2015-07-13 $31.47 $32.87 $30.40 $32.64 $32.64 377,995
2015-07-10 $30.72 $32.32 $30.43 $31.43 $31.43 202,460
2015-07-09 $30.77 $31.37 $30.35 $30.49 $30.49 122,275
2015-07-08 $29.98 $30.41 $29.19 $30.34 $30.34 155,996
2015-07-07 $30.08 $33.18 $28.63 $30.45 $30.45 647,021
2015-07-06 $27.35 $29.50 $27.28 $29.44 $29.44 208,359
2015-07-02 $27.54 $27.75 $26.60 $27.35 $27.35 145,638
2015-07-01 $25.26 $27.83 $24.89 $27.52 $27.52 389,747
2015-06-30 $24.23 $24.85 $23.82 $24.51 $24.51 155,921
2015-06-29 $23.69 $24.65 $23.50 $24.11 $24.11 214,002
2015-06-26 $23.87 $24.15 $22.13 $24.00 $24.00 1,871,312
2015-06-25 $23.29 $24.02 $22.85 $23.90 $23.90 238,860
2015-06-24 $22.60 $23.98 $21.85 $22.56 $22.56 287,715
2015-06-23 $22.48 $22.91 $21.79 $22.54 $22.54 156,211
2015-06-22 $20.16 $22.64 $19.81 $22.25 $22.25 316,122
2015-06-19 $20.51 $20.67 $19.79 $19.96 $19.96 82,619
2015-06-18 $20.39 $20.72 $20.01 $20.44 $20.44 70,782
2015-06-17 $21.49 $22.01 $20.19 $20.30 $20.30 131,420
2015-06-16 $22.05 $22.40 $21.22 $21.48 $21.48 107,643
2015-06-15 $22.69 $22.69 $21.56 $22.21 $22.21 99,240
2015-06-12 $22.92 $23.06 $22.68 $22.85 $22.85 52,538
2015-06-11 $23.16 $23.33 $22.82 $22.95 $22.95 67,398
2015-06-10 $23.05 $23.34 $22.58 $23.19 $23.19 77,661
2015-06-09 $22.85 $23.27 $22.07 $22.99 $22.99 77,876
2015-06-08 $23.05 $23.43 $22.44 $22.78 $22.78 66,817
2015-06-05 $22.60 $23.18 $21.74 $23.13 $23.13 135,196
2015-06-04 $22.37 $22.65 $22.07 $22.31 $22.31 73,952
2015-06-03 $22.27 $22.70 $22.01 $22.52 $22.52 119,051
2015-06-02 $21.91 $22.73 $21.54 $22.20 $22.20 196,632
2015-06-01 $22.60 $22.75 $21.36 $21.94 $21.94 170,600
2015-05-29 $20.00 $22.58 $19.89 $22.33 $22.33 401,190
2015-05-28 $20.10 $20.32 $19.62 $20.15 $20.15 88,302
2015-05-27 $19.64 $20.39 $19.33 $20.10 $20.10 108,407
2015-05-26 $19.56 $20.38 $19.51 $19.67 $19.67 131,164
2015-05-22 $19.44 $19.89 $19.13 $19.67 $19.67 62,181
2015-05-21 $20.06 $20.46 $19.25 $19.54 $19.54 95,061
2015-05-20 $20.38 $20.48 $19.52 $19.96 $19.96 119,138
2015-05-19 $20.77 $21.05 $19.89 $20.26 $20.26 105,280
2015-05-18 $19.83 $21.41 $19.57 $20.66 $20.66 297,593
2015-05-15 $19.84 $19.89 $19.47 $19.75 $19.75 79,935
2015-05-14 $19.77 $19.99 $19.05 $19.80 $19.80 214,151

La Jolla Pharmaceutical Company (LJPC) News Headlines

Recent La Jolla Pharmaceutical Company (LJPC) News
Similar Companies to La Jolla Pharmaceutical Company (LJPC) in the Biotechnology Industry

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.