Omeros Corporation (OMER)

Exchange: NASDAQ

$7.43 ($-0.37) -4.74%

Data as of Nov. 26, 2021

Nov. 26, 2021
Omeros Corporation - Daily Information
Click for more stock information on Omeros Corporation.
Daily Information Data
Date Nov. 26, 2021
Open $7.25
Previous Close $7.43
High $7.68
Low $7.25
Adjusted Open $7.25
Previous Adjusted Close $7.43
Adjusted High $7.68
Adjusted Low $7.25

About Omeros Corporation (OMER)

Omeros is a commercial-stage biopharmaceutical company committed to discovering, developing and commercializing small-molecule and protein therapeutics for large-market and orphan indications targeting inflammation, immunologic diseases (e.g., complement-mediated diseases and cancers) and central nervous system disorders. Its commercial product OMIDRIA ® (phenylephrine and ketorolac intraocular solution) 1%/0.3% continues to gain market share in cataract surgery. Omeros’ lead MASP-2 inhibitor narsoplimab targets the lectin pathway of complement and is the subject of a biologics license application under priority review by FDA for the treatment of hematopoietic stem cell transplant-associated thrombotic microangiopathy. Narsoplimab is also in multiple late-stage clinical development programs focused on other complement-mediated disorders, including IgA nephropathy, atypical hemolytic uremic syndrome and COVID-19. OMS906, Omeros’ inhibitor of MASP-3, the key activator of the alternative pathway of complement, is in a Phase 1 clinical trial, and the company’s PDE7 inhibitor program OMS527, targeting addiction and movement disorders, has successfully completed a Phase 1 trial. Omeros’ pipeline holds a diverse group of preclinical programs including a proprietary-asset-enabled antibody-generating technology and a proprietary GPCR platform through which it controls 54 GPCR drug targets and their corresponding compounds. One of these novel targets, GPR174, modulates a new cancer immunity axis recently discovered by Omeros, and the company is advancing GPR174-targeting antibodies and small-molecule inhibitors.

Historical Stock Data for Omeros Corporation (OMER)
Date Open High Low Close Adj.Close Volume
2021-11-26 $7.25 $7.68 $7.25 $7.43 $7.43 380,378
2021-11-24 $7.62 $7.88 $7.52 $7.80 $7.80 324,463
2021-11-23 $7.44 $7.75 $7.19 $7.70 $7.70 585,542
2021-11-22 $7.87 $7.98 $7.50 $7.50 $7.50 595,958
2021-11-19 $7.71 $8.11 $7.63 $7.88 $7.88 529,782
2021-11-18 $7.82 $7.87 $7.59 $7.76 $7.76 519,192
2021-11-17 $8.11 $8.24 $7.78 $7.86 $7.86 579,213
2021-11-16 $8.09 $8.37 $7.94 $8.24 $8.24 755,197
2021-11-15 $8.29 $8.60 $8.11 $8.29 $8.29 705,927
2021-11-12 $8.30 $8.43 $7.95 $8.21 $8.21 597,583
2021-11-11 $7.97 $8.23 $7.78 $8.19 $8.19 711,918
2021-11-10 $7.80 $8.28 $7.57 $8.03 $8.03 2,195,603
2021-11-09 $7.43 $7.51 $7.23 $7.25 $7.25 748,252
2021-11-08 $7.48 $7.80 $7.22 $7.46 $7.46 728,426
2021-11-05 $7.47 $7.89 $7.34 $7.55 $7.55 957,714
2021-11-04 $7.53 $7.62 $7.34 $7.51 $7.51 584,054
2021-11-03 $6.97 $7.48 $6.76 $7.45 $7.45 922,557
2021-11-02 $6.85 $7.04 $6.66 $6.95 $6.95 522,868
2021-11-01 $6.25 $6.91 $6.24 $6.88 $6.88 1,301,102
2021-10-29 $6.46 $6.56 $6.25 $6.27 $6.27 607,797
2021-10-28 $6.40 $6.59 $6.34 $6.42 $6.42 633,862
2021-10-27 $6.30 $6.46 $6.20 $6.38 $6.38 1,015,220
2021-10-26 $6.36 $6.45 $6.20 $6.37 $6.37 661,623
2021-10-25 $6.54 $6.65 $6.30 $6.32 $6.32 1,219,234
2021-10-22 $6.38 $6.50 $6.24 $6.49 $6.49 958,030
2021-10-21 $6.32 $6.72 $6.32 $6.46 $6.46 1,805,972
2021-10-20 $6.10 $6.68 $5.82 $6.40 $6.40 2,416,984
2021-10-19 $5.82 $7.00 $5.75 $6.22 $6.22 8,438,279
2021-10-18 $6.12 $6.15 $5.45 $5.67 $5.67 5,268,782
2021-10-15 $7.89 $7.99 $7.40 $7.73 $7.73 1,354,631
2021-10-14 $7.43 $7.92 $7.40 $7.73 $7.73 1,090,239
2021-10-13 $7.16 $7.58 $7.13 $7.38 $7.38 928,066
2021-10-12 $7.15 $7.41 $6.98 $7.12 $7.12 1,149,462
2021-10-11 $6.69 $7.43 $6.51 $7.16 $7.16 1,414,132
2021-10-08 $7.09 $7.13 $6.52 $6.70 $6.70 1,776,167
2021-10-07 $7.23 $7.73 $7.17 $7.43 $7.43 1,101,267
2021-10-06 $6.99 $7.43 $6.80 $7.21 $7.21 1,550,030
2021-10-05 $7.16 $7.29 $6.59 $7.08 $7.08 3,534,902
2021-10-04 $8.08 $8.09 $7.01 $7.28 $7.28 4,135,642
2021-10-01 $9.50 $9.78 $7.51 $8.54 $8.54 11,394,430
2021-09-30 $13.47 $13.89 $13.36 $13.79 $13.79 459,657
2021-09-29 $13.89 $13.96 $13.37 $13.40 $13.40 551,465
2021-09-28 $14.50 $14.61 $13.74 $13.79 $13.79 850,950
2021-09-27 $15.71 $15.90 $14.43 $14.53 $14.53 1,168,797
2021-09-24 $15.80 $16.30 $15.80 $15.88 $15.88 254,489
2021-09-23 $15.97 $16.06 $15.73 $15.95 $15.95 965,444
2021-09-22 $15.61 $16.07 $15.61 $15.84 $15.84 251,435
2021-09-21 $15.60 $16.05 $15.60 $15.82 $15.82 246,148
2021-09-20 $15.67 $16.24 $15.42 $15.60 $15.60 310,310
2021-09-17 $15.83 $15.99 $15.37 $15.98 $15.98 790,316
2021-09-16 $15.49 $15.79 $15.13 $15.76 $15.76 273,321
2021-09-15 $15.55 $15.69 $15.32 $15.55 $15.55 315,500
2021-09-14 $16.00 $16.14 $15.38 $15.57 $15.57 392,288
2021-09-13 $15.62 $16.27 $15.37 $15.92 $15.92 336,852
2021-09-10 $16.33 $16.33 $15.62 $15.63 $15.63 319,398
2021-09-09 $15.36 $16.24 $15.36 $16.05 $16.05 402,220
2021-09-08 $15.52 $15.61 $15.17 $15.47 $15.47 614,958
2021-09-07 $15.84 $16.21 $15.54 $15.63 $15.63 369,517
2021-09-03 $15.97 $15.97 $15.45 $15.75 $15.75 430,518
2021-09-02 $16.02 $16.20 $15.86 $16.00 $16.00 321,206
2021-09-01 $16.40 $16.57 $15.78 $16.00 $16.00 437,861
2021-08-31 $15.64 $16.49 $15.64 $16.30 $16.30 441,043
2021-08-30 $15.73 $15.89 $15.48 $15.69 $15.69 324,610
2021-08-27 $15.46 $15.95 $15.36 $15.77 $15.77 321,026
2021-08-26 $15.61 $15.80 $15.26 $15.49 $15.49 270,562
2021-08-25 $15.23 $16.02 $15.12 $15.55 $15.55 453,282
2021-08-24 $14.93 $15.35 $14.80 $15.31 $15.31 326,455
2021-08-23 $14.80 $15.17 $14.50 $14.95 $14.95 557,991
2021-08-20 $13.67 $14.78 $13.60 $14.77 $14.77 454,836
2021-08-19 $14.50 $14.58 $13.75 $13.77 $13.77 459,832
2021-08-18 $14.69 $14.86 $14.51 $14.53 $14.53 162,554
2021-08-17 $14.60 $14.87 $14.35 $14.71 $14.71 361,965
2021-08-16 $15.23 $15.23 $14.60 $14.68 $14.68 334,783
2021-08-13 $15.36 $15.75 $15.09 $15.33 $15.33 242,646
2021-08-12 $15.42 $15.44 $14.83 $15.26 $15.26 285,150
2021-08-11 $15.02 $15.65 $14.79 $15.33 $15.33 366,713
2021-08-10 $14.84 $15.41 $14.47 $14.91 $14.91 439,007
2021-08-09 $14.67 $14.76 $14.26 $14.53 $14.53 400,132
2021-08-06 $15.29 $15.33 $14.63 $14.69 $14.69 293,318
2021-08-05 $14.47 $15.28 $14.39 $15.22 $15.22 386,912
2021-08-04 $14.63 $15.10 $14.41 $14.50 $14.50 890,755
2021-08-03 $15.07 $15.10 $14.33 $14.78 $14.78 570,140
2021-08-02 $14.45 $15.17 $14.45 $14.98 $14.98 765,640
2021-07-30 $14.70 $14.88 $14.43 $14.50 $14.50 377,736
2021-07-29 $14.71 $15.08 $14.45 $14.79 $14.79 290,211
2021-07-28 $14.38 $14.83 $14.26 $14.66 $14.66 258,928
2021-07-27 $14.42 $14.45 $13.96 $14.30 $14.30 247,414
2021-07-26 $14.18 $14.43 $13.98 $14.38 $14.38 189,154
2021-07-23 $14.36 $14.38 $13.95 $14.19 $14.19 216,607
2021-07-22 $14.25 $14.49 $14.17 $14.24 $14.24 257,082
2021-07-21 $14.34 $14.75 $14.18 $14.37 $14.37 282,594
2021-07-20 $13.84 $14.35 $13.81 $14.30 $14.30 445,784
2021-07-19 $13.48 $13.85 $13.35 $13.83 $13.83 340,934
2021-07-16 $13.93 $14.22 $13.57 $13.60 $13.60 318,013
2021-07-15 $13.56 $13.86 $13.31 $13.83 $13.83 442,421
2021-07-14 $14.30 $14.30 $13.53 $13.69 $13.69 598,949
2021-07-13 $14.31 $14.46 $14.10 $14.27 $14.27 238,714
2021-07-12 $14.60 $14.75 $14.21 $14.45 $14.45 357,750
2021-07-09 $14.82 $14.89 $14.43 $14.61 $14.61 247,226
2021-07-08 $14.41 $14.86 $14.24 $14.78 $14.78 481,503
2021-07-07 $14.71 $14.98 $14.20 $14.65 $14.65 438,599
2021-07-06 $14.98 $15.11 $14.58 $14.76 $14.76 424,468
2021-07-02 $15.67 $15.67 $14.77 $14.99 $14.99 531,408
2021-07-01 $14.94 $15.66 $14.84 $15.66 $15.66 688,876
2021-06-30 $15.07 $15.10 $14.69 $14.84 $14.84 347,625
2021-06-29 $15.38 $15.55 $14.85 $15.07 $15.07 599,969
2021-06-28 $15.70 $15.72 $15.14 $15.38 $15.38 295,526
2021-06-25 $15.60 $15.82 $15.48 $15.61 $15.61 750,134
2021-06-24 $15.50 $15.64 $15.34 $15.54 $15.54 301,486
2021-06-23 $15.54 $15.71 $15.36 $15.45 $15.45 316,161
2021-06-22 $15.36 $15.47 $14.92 $15.46 $15.46 375,008
2021-06-21 $15.27 $15.39 $15.00 $15.32 $15.32 474,396
2021-06-18 $15.19 $15.37 $14.97 $15.06 $15.06 949,603
2021-06-17 $14.89 $15.16 $14.68 $14.97 $14.97 293,959
2021-06-16 $14.98 $15.15 $14.50 $15.00 $15.00 786,161
2021-06-15 $15.58 $15.58 $14.83 $14.90 $14.90 648,735
2021-06-14 $15.85 $16.16 $15.35 $15.54 $15.54 499,719
2021-06-11 $15.84 $15.89 $15.50 $15.81 $15.81 285,557
2021-06-10 $16.20 $16.20 $15.67 $15.82 $15.82 389,102
2021-06-09 $16.00 $16.32 $15.94 $16.04 $16.04 408,594
2021-06-08 $16.17 $16.28 $15.68 $15.85 $15.85 346,381
2021-06-07 $15.94 $16.62 $15.80 $16.06 $16.06 635,201
2021-06-04 $16.25 $16.38 $15.80 $15.86 $15.86 292,985
2021-06-03 $15.78 $16.36 $15.45 $16.14 $16.14 456,774
2021-06-02 $15.35 $16.00 $15.17 $15.83 $15.83 758,911
2021-06-01 $15.51 $15.51 $15.00 $15.35 $15.35 509,191
2021-05-28 $15.01 $15.78 $14.82 $15.19 $15.19 612,988
2021-05-27 $15.01 $15.11 $14.78 $14.81 $14.81 351,348
2021-05-26 $14.05 $15.25 $14.02 $14.99 $14.99 738,014
2021-05-25 $15.19 $15.31 $14.70 $14.81 $14.81 408,476
2021-05-24 $15.03 $15.24 $14.64 $15.19 $15.19 552,283
2021-05-21 $15.26 $15.30 $14.63 $14.89 $14.89 1,078,532
2021-05-20 $14.39 $15.31 $13.86 $15.14 $15.14 2,848,235
2021-05-19 $17.58 $17.65 $16.91 $16.97 $16.97 961,148
2021-05-18 $17.80 $18.04 $17.68 $17.79 $17.79 586,320
2021-05-17 $18.08 $18.35 $17.62 $17.79 $17.79 2,024,968
2021-05-14 $18.45 $18.59 $17.89 $18.20 $18.20 542,257
2021-05-13 $17.97 $18.86 $17.85 $18.33 $18.33 436,671
2021-05-12 $18.17 $18.69 $17.84 $17.85 $17.85 343,650
2021-05-11 $17.38 $18.81 $17.21 $18.43 $18.43 539,083
2021-05-10 $17.85 $17.98 $17.50 $17.69 $17.69 337,771
2021-05-07 $17.49 $18.05 $17.49 $17.75 $17.75 392,587
2021-05-06 $17.84 $18.02 $17.21 $17.56 $17.56 328,678
2021-05-05 $17.75 $18.05 $17.58 $17.92 $17.92 275,096
2021-05-04 $17.70 $17.84 $17.48 $17.66 $17.66 256,407
2021-05-03 $17.84 $17.85 $17.41 $17.80 $17.80 281,721
2021-04-30 $17.63 $18.01 $17.61 $17.66 $17.66 290,124
2021-04-29 $18.02 $18.03 $17.40 $17.91 $17.91 415,108
2021-04-28 $17.93 $18.41 $17.92 $17.99 $17.99 680,415
2021-04-27 $18.15 $18.26 $17.81 $18.05 $18.05 1,888,238
2021-04-26 $18.65 $18.70 $18.10 $18.15 $18.15 365,403
2021-04-23 $18.63 $18.95 $18.38 $18.65 $18.65 384,044
2021-04-22 $19.15 $19.21 $18.20 $18.57 $18.57 535,711
2021-04-21 $18.48 $19.39 $18.42 $19.13 $19.13 387,823
2021-04-20 $17.93 $18.74 $17.93 $18.55 $18.55 469,338
2021-04-19 $18.26 $18.33 $17.84 $18.08 $18.08 335,350
2021-04-16 $18.46 $18.50 $17.80 $18.37 $18.37 488,368
2021-04-15 $17.77 $18.49 $17.52 $18.41 $18.41 543,877
2021-04-14 $17.59 $18.27 $17.48 $17.56 $17.56 417,026
2021-04-13 $16.72 $17.49 $16.71 $17.49 $17.49 303,936
2021-04-12 $18.23 $18.23 $16.76 $16.93 $16.93 1,313,515
2021-04-09 $17.63 $18.26 $17.42 $18.23 $18.23 327,459
2021-04-08 $17.95 $18.02 $17.60 $17.71 $17.71 753,355
2021-04-07 $17.82 $18.30 $17.39 $17.92 $17.92 439,998
2021-04-06 $18.41 $18.42 $17.80 $17.86 $17.86 230,844
2021-04-05 $18.40 $18.40 $17.76 $18.30 $18.30 296,410
2021-04-01 $17.86 $18.50 $17.60 $18.19 $18.19 1,421,162
2021-03-31 $17.89 $18.41 $17.72 $17.80 $17.80 535,896
2021-03-30 $18.15 $18.15 $17.53 $17.76 $17.76 727,618
2021-03-29 $19.09 $19.21 $18.02 $18.16 $18.16 590,324
2021-03-26 $19.72 $19.78 $18.87 $19.26 $19.26 370,027
2021-03-25 $19.17 $19.84 $18.74 $19.60 $19.60 414,916
2021-03-24 $19.92 $20.14 $19.29 $19.45 $19.45 357,122
2021-03-23 $19.96 $20.19 $19.30 $19.58 $19.58 517,766
2021-03-22 $19.97 $20.48 $19.46 $19.76 $19.76 266,261
2021-03-19 $18.93 $19.95 $18.93 $19.91 $19.91 695,530
2021-03-18 $19.60 $19.63 $18.90 $18.94 $18.94 340,076
2021-03-17 $19.14 $19.92 $18.65 $19.89 $19.89 591,378
2021-03-16 $19.94 $19.94 $18.96 $19.39 $19.39 841,149
2021-03-15 $19.90 $20.35 $19.30 $19.92 $19.92 660,163
2021-03-12 $19.64 $20.07 $19.25 $19.88 $19.88 374,452
2021-03-11 $19.59 $19.84 $19.03 $19.66 $19.66 525,748
2021-03-10 $18.49 $19.19 $18.16 $19.12 $19.12 562,359
2021-03-09 $18.43 $18.85 $18.10 $18.26 $18.26 539,926
2021-03-08 $18.69 $18.80 $17.92 $18.10 $18.10 570,884
2021-03-05 $17.83 $18.88 $16.38 $18.48 $18.48 1,350,849
2021-03-04 $19.79 $20.29 $17.50 $17.72 $17.72 1,326,712
2021-03-03 $20.11 $20.68 $19.50 $19.95 $19.95 556,110
2021-03-02 $19.69 $20.86 $19.11 $20.18 $20.18 1,196,034
2021-03-01 $20.40 $20.40 $19.00 $19.41 $19.41 1,025,224
2021-02-26 $19.70 $20.53 $19.24 $19.94 $19.94 1,152,785
2021-02-25 $22.43 $22.88 $18.77 $19.24 $19.24 1,270,428
2021-02-24 $22.15 $23.14 $22.15 $22.49 $22.49 446,215
2021-02-23 $22.10 $22.59 $21.12 $22.15 $22.15 683,649
2021-02-22 $23.11 $23.85 $22.53 $22.67 $22.67 603,782
2021-02-19 $22.05 $23.75 $22.05 $23.53 $23.53 844,730
2021-02-18 $22.22 $22.42 $21.70 $22.02 $22.02 403,852
2021-02-17 $21.94 $22.40 $21.60 $22.22 $22.22 463,363
2021-02-16 $22.25 $22.35 $21.75 $21.95 $21.95 345,061
2021-02-12 $21.71 $22.24 $21.33 $22.09 $22.09 429,075
2021-02-11 $22.20 $22.20 $21.08 $21.73 $21.73 662,540
2021-02-10 $21.80 $22.55 $21.43 $22.07 $22.07 672,078
2021-02-09 $21.70 $22.15 $21.38 $21.56 $21.56 461,108
2021-02-08 $21.40 $21.76 $20.88 $21.63 $21.63 866,292
2021-02-05 $21.80 $21.88 $21.03 $21.14 $21.14 1,004,975
2021-02-04 $22.00 $22.21 $21.58 $21.65 $21.65 931,443
2021-02-03 $21.01 $21.86 $20.80 $21.67 $21.67 562,911
2021-02-02 $20.57 $21.47 $20.57 $21.06 $21.06 1,530,624
2021-02-01 $19.88 $20.73 $19.63 $20.45 $20.45 1,318,284
2021-01-29 $19.45 $20.38 $19.25 $19.46 $19.46 945,896
2021-01-28 $18.83 $19.64 $18.66 $19.43 $19.43 854,428
2021-01-27 $18.90 $19.70 $18.70 $18.82 $18.82 1,088,980
2021-01-26 $19.58 $19.61 $19.18 $19.23 $19.23 470,850
2021-01-25 $19.65 $20.20 $19.10 $19.50 $19.50 649,412
2021-01-22 $18.30 $19.84 $18.30 $19.67 $19.67 832,309
2021-01-21 $18.84 $18.84 $17.66 $18.62 $18.62 1,126,616
2021-01-20 $19.87 $20.67 $18.81 $18.99 $18.99 1,337,792
2021-01-19 $19.44 $20.00 $18.69 $19.46 $19.46 2,244,946
2021-01-15 $18.21 $18.50 $17.77 $18.06 $18.06 1,243,064
2021-01-14 $17.10 $18.18 $17.10 $17.99 $17.99 1,082,170
2021-01-13 $16.54 $17.55 $16.42 $17.07 $17.07 923,146
2021-01-12 $16.29 $16.82 $16.15 $16.53 $16.53 494,469
2021-01-11 $15.81 $16.40 $15.74 $16.10 $16.10 384,022
2021-01-08 $15.85 $16.14 $15.59 $16.01 $16.01 762,953
2021-01-07 $15.25 $15.85 $15.23 $15.81 $15.81 637,705
2021-01-06 $14.75 $15.60 $14.50 $15.05 $15.05 1,084,305
2021-01-05 $14.56 $14.72 $14.28 $14.52 $14.52 718,302
2021-01-04 $14.30 $14.55 $14.03 $14.52 $14.52 380,887
2020-12-31 $14.63 $14.63 $14.05 $14.29 $14.29 413,795
2020-12-30 $14.45 $14.77 $14.35 $14.54 $14.54 379,739
2020-12-29 $14.39 $14.58 $14.16 $14.41 $14.41 504,559
2020-12-28 $14.92 $15.19 $14.50 $14.51 $14.51 519,270
2020-12-24 $14.94 $15.07 $14.72 $14.90 $14.90 242,937
2020-12-23 $14.66 $14.89 $14.41 $14.83 $14.83 581,556
2020-12-22 $14.77 $15.01 $14.57 $14.66 $14.66 859,951
2020-12-21 $14.92 $15.23 $14.51 $14.80 $14.80 698,553
2020-12-18 $15.25 $15.33 $14.87 $15.03 $15.03 2,485,717
2020-12-17 $15.26 $15.38 $14.64 $15.09 $15.09 505,185
2020-12-16 $15.08 $15.38 $14.80 $15.18 $15.18 630,457
2020-12-15 $15.16 $15.20 $14.24 $14.91 $14.91 777,889
2020-12-14 $14.80 $15.68 $14.80 $15.19 $15.19 1,177,560
2020-12-11 $14.04 $14.60 $14.00 $14.53 $14.53 513,693
2020-12-10 $14.07 $14.40 $14.05 $14.18 $14.18 508,378
2020-12-09 $14.36 $14.47 $13.96 $14.30 $14.30 2,394,937
2020-12-08 $14.20 $14.43 $13.99 $14.23 $14.23 532,990
2020-12-07 $14.20 $14.28 $13.94 $14.20 $14.20 607,376
2020-12-04 $14.28 $14.52 $14.05 $14.09 $14.09 957,577
2020-12-03 $14.40 $14.80 $13.66 $14.26 $14.26 4,937,268
2020-12-02 $12.50 $12.56 $12.00 $12.43 $12.43 1,288,229
2020-12-01 $11.64 $12.69 $11.41 $12.58 $12.58 2,331,806
2020-11-30 $11.84 $11.84 $11.29 $11.59 $11.59 505,751
2020-11-27 $11.69 $11.97 $11.66 $11.74 $11.74 215,065
2020-11-25 $11.30 $11.80 $11.17 $11.71 $11.71 421,339
2020-11-24 $12.04 $12.04 $11.24 $11.37 $11.37 577,048
2020-11-23 $11.60 $11.75 $11.35 $11.60 $11.60 589,247
2020-11-20 $11.79 $11.84 $11.39 $11.44 $11.44 507,035
2020-11-19 $11.82 $12.07 $11.56 $11.79 $11.79 408,060
2020-11-18 $11.64 $12.48 $11.64 $11.89 $11.89 1,199,958
2020-11-17 $11.90 $11.90 $11.41 $11.52 $11.52 503,404
2020-11-16 $11.81 $11.94 $11.47 $11.94 $11.94 1,246,619
2020-11-13 $11.19 $11.72 $11.11 $11.62 $11.62 546,087
2020-11-12 $11.48 $11.58 $10.88 $11.05 $11.05 708,832
2020-11-11 $11.16 $11.57 $10.73 $11.49 $11.49 841,520
2020-11-10 $11.21 $11.70 $10.64 $11.08 $11.08 1,210,508
2020-11-09 $10.82 $11.45 $10.55 $10.99 $10.99 1,169,715
2020-11-06 $10.80 $10.84 $10.37 $10.44 $10.44 413,871
2020-11-05 $10.58 $10.97 $10.37 $10.84 $10.84 402,960
2020-11-04 $10.85 $11.21 $10.51 $10.62 $10.62 520,035
2020-11-03 $10.53 $10.97 $10.45 $10.80 $10.80 494,172
2020-11-02 $10.29 $10.52 $10.03 $10.49 $10.49 648,997
2020-10-30 $10.45 $10.49 $9.98 $10.14 $10.14 566,206
2020-10-29 $10.48 $10.56 $10.10 $10.50 $10.50 477,818
2020-10-28 $10.52 $10.58 $10.14 $10.46 $10.46 675,275
2020-10-27 $10.17 $10.65 $10.02 $10.54 $10.54 560,034
2020-10-26 $10.54 $10.57 $10.10 $10.22 $10.22 543,800
2020-10-23 $11.02 $11.08 $10.57 $10.66 $10.66 541,362
2020-10-22 $11.07 $11.52 $10.67 $11.05 $11.05 890,979
2020-10-21 $11.25 $11.30 $10.92 $11.15 $11.15 437,079
2020-10-20 $11.71 $12.28 $11.12 $11.26 $11.26 1,565,743
2020-10-19 $11.55 $11.75 $11.02 $11.08 $11.08 401,463
2020-10-16 $11.39 $11.81 $11.29 $11.52 $11.52 505,165
2020-10-15 $10.93 $11.55 $10.90 $11.46 $11.46 604,164
2020-10-14 $11.12 $11.26 $10.76 $10.76 $10.76 337,531
2020-10-13 $11.01 $11.49 $11.01 $11.17 $11.17 370,946
2020-10-12 $11.04 $11.30 $10.96 $11.18 $11.18 357,970
2020-10-09 $11.38 $11.49 $10.87 $11.08 $11.08 632,217
2020-10-08 $11.08 $11.49 $11.01 $11.27 $11.27 947,113
2020-10-07 $10.64 $11.06 $10.56 $10.92 $10.92 722,638
2020-10-06 $10.95 $11.04 $10.55 $10.60 $10.60 510,440
2020-10-05 $10.55 $10.94 $10.12 $10.90 $10.90 707,372
2020-10-02 $10.14 $10.60 $9.99 $10.44 $10.44 428,075
2020-10-01 $10.11 $10.56 $9.87 $10.34 $10.34 1,253,643
2020-09-30 $9.70 $10.14 $9.25 $10.11 $10.11 1,460,368
2020-09-29 $9.94 $9.98 $9.56 $9.57 $9.57 1,008,918
2020-09-28 $10.22 $10.24 $9.72 $9.95 $9.95 1,436,735
2020-09-25 $9.89 $10.26 $9.87 $10.11 $10.11 1,247,632
2020-09-24 $10.18 $10.20 $9.73 $9.83 $9.83 1,542,017
2020-09-23 $11.01 $11.16 $10.17 $10.24 $10.24 1,214,002
2020-09-22 $11.76 $11.76 $10.94 $10.98 $10.98 754,287
2020-09-21 $12.09 $12.09 $11.46 $11.66 $11.66 860,653
2020-09-18 $12.62 $12.79 $12.28 $12.31 $12.31 2,162,680
2020-09-17 $12.62 $13.03 $12.43 $12.65 $12.65 1,042,656
2020-09-16 $12.21 $13.01 $12.17 $12.75 $12.75 1,384,374
2020-09-15 $12.37 $12.58 $11.96 $12.27 $12.27 1,545,489
2020-09-14 $11.65 $12.30 $11.30 $12.26 $12.26 1,696,759
2020-09-11 $11.84 $12.26 $11.50 $11.61 $11.61 1,415,439
2020-09-10 $11.00 $11.87 $10.93 $11.66 $11.66 1,363,201
2020-09-09 $10.67 $11.16 $10.67 $10.99 $10.99 1,086,409
2020-09-08 $9.90 $10.78 $9.59 $10.60 $10.60 3,001,120
2020-09-04 $10.49 $10.49 $9.78 $10.00 $10.00 2,405,839
2020-09-03 $10.70 $10.77 $9.98 $10.32 $10.32 2,076,448
2020-09-02 $11.02 $11.07 $10.50 $10.56 $10.56 2,337,453
2020-09-01 $11.86 $11.86 $10.80 $10.84 $10.84 2,126,762
2020-08-31 $12.20 $12.39 $11.57 $11.95 $11.95 1,514,569
2020-08-28 $11.66 $12.20 $11.60 $12.05 $12.05 668,077
2020-08-27 $12.09 $12.17 $11.40 $11.71 $11.71 1,240,390
2020-08-26 $11.75 $12.30 $11.43 $12.01 $12.01 1,340,678
2020-08-25 $12.00 $12.14 $11.50 $11.79 $11.79 1,232,935
2020-08-24 $12.50 $12.58 $11.85 $12.05 $12.05 927,692
2020-08-21 $12.85 $12.90 $12.19 $12.45 $12.45 1,207,581
2020-08-20 $13.19 $13.22 $12.64 $12.95 $12.95 1,382,978
2020-08-19 $13.39 $13.64 $13.20 $13.27 $13.27 669,213
2020-08-18 $13.54 $13.74 $13.17 $13.41 $13.41 962,884
2020-08-17 $13.59 $13.84 $12.83 $13.49 $13.49 1,803,055
2020-08-14 $13.09 $14.05 $12.96 $13.56 $13.56 2,106,451
2020-08-13 $13.68 $13.86 $12.80 $13.19 $13.19 4,943,649
2020-08-12 $14.21 $14.60 $13.59 $13.67 $13.67 9,215,580
2020-08-11 $18.99 $19.89 $15.72 $15.89 $15.89 6,996,012
2020-08-10 $20.40 $25.46 $19.68 $21.32 $21.32 18,050,235
2020-08-07 $13.94 $14.45 $13.87 $14.13 $14.13 283,797
2020-08-06 $13.73 $14.21 $13.57 $13.94 $13.94 243,487
2020-08-05 $13.24 $13.96 $13.09 $13.81 $13.81 635,624
2020-08-04 $12.77 $13.24 $12.61 $13.09 $13.09 501,595
2020-08-03 $13.00 $13.07 $12.54 $12.80 $12.80 432,438
2020-07-31 $13.42 $13.68 $12.54 $12.83 $12.83 632,307
2020-07-30 $13.54 $13.73 $13.17 $13.65 $13.65 910,765
2020-07-29 $13.89 $14.17 $13.61 $13.71 $13.71 417,867
2020-07-28 $14.02 $14.19 $13.69 $13.89 $13.89 201,771
2020-07-27 $13.90 $14.10 $13.59 $14.02 $14.02 257,168
2020-07-24 $14.16 $14.39 $13.77 $13.90 $13.90 178,263
2020-07-23 $14.31 $14.58 $14.02 $14.16 $14.16 277,053
2020-07-22 $14.32 $14.63 $14.19 $14.34 $14.34 146,287
2020-07-21 $14.77 $14.82 $14.36 $14.46 $14.46 191,561
2020-07-20 $14.49 $14.74 $14.40 $14.64 $14.64 203,675
2020-07-17 $14.52 $14.75 $14.33 $14.45 $14.45 255,800
2020-07-16 $14.12 $14.75 $13.98 $14.48 $14.48 258,100
2020-07-15 $13.86 $14.43 $13.71 $14.28 $14.28 367,100
2020-07-14 $13.28 $13.61 $13.11 $13.52 $13.52 220,300
2020-07-13 $13.69 $14.07 $13.25 $13.29 $13.29 312,800
2020-07-10 $13.43 $13.78 $13.08 $13.61 $13.61 293,700
2020-07-09 $13.88 $13.95 $13.27 $13.41 $13.41 334,900
2020-07-08 $14.56 $14.63 $13.76 $13.88 $13.88 529,200
2020-07-07 $14.89 $14.89 $14.53 $14.60 $14.60 310,000
2020-07-06 $15.35 $15.61 $14.86 $14.91 $14.91 402,800
2020-07-02 $15.17 $15.24 $14.66 $15.15 $15.15 408,100
2020-07-01 $14.70 $15.19 $14.64 $15.00 $15.00 582,800
2020-06-30 $14.37 $14.79 $14.14 $14.72 $14.72 614,500
2020-06-29 $14.82 $14.85 $14.30 $14.47 $14.47 366,400
2020-06-26 $15.25 $15.25 $14.47 $14.68 $14.68 946,180
2020-06-25 $14.90 $15.45 $14.76 $15.18 $15.18 260,566
2020-06-24 $15.40 $15.62 $14.66 $14.95 $14.95 368,193
2020-06-23 $15.93 $16.09 $15.50 $15.51 $15.51 326,997
2020-06-22 $15.37 $16.05 $15.30 $15.72 $15.72 304,859
2020-06-19 $15.16 $16.09 $15.03 $15.40 $15.40 655,842
2020-06-18 $15.04 $15.38 $14.95 $15.04 $15.04 556,847
2020-06-17 $15.30 $15.50 $15.01 $15.13 $15.13 289,451
2020-06-16 $15.19 $15.43 $14.80 $15.21 $15.21 343,859
2020-06-15 $14.17 $15.00 $14.17 $14.85 $14.85 355,775
2020-06-12 $15.65 $15.65 $14.16 $14.64 $14.64 794,202
2020-06-11 $15.10 $15.74 $15.00 $15.16 $15.16 562,145
2020-06-10 $15.39 $16.14 $15.37 $15.65 $15.65 414,831
2020-06-09 $15.51 $15.74 $15.08 $15.33 $15.33 314,115
2020-06-08 $14.73 $16.08 $14.60 $15.58 $15.58 499,427
2020-06-05 $14.68 $15.06 $14.35 $14.66 $14.66 304,543
2020-06-04 $14.70 $14.98 $14.30 $14.42 $14.42 354,422
2020-06-03 $15.09 $15.26 $14.74 $14.95 $14.95 219,612
2020-06-02 $15.33 $15.33 $14.32 $14.91 $14.91 254,274
2020-06-01 $14.72 $15.25 $14.51 $14.98 $14.98 291,441
2020-05-29 $14.95 $15.07 $14.17 $14.88 $14.88 383,310
2020-05-28 $15.43 $15.55 $15.13 $15.15 $15.15 199,718
2020-05-27 $15.17 $15.34 $14.61 $15.22 $15.22 284,672
2020-05-26 $15.82 $15.87 $15.00 $15.06 $15.06 341,486
2020-05-22 $14.77 $15.46 $14.69 $15.35 $15.35 274,873
2020-05-21 $14.88 $14.97 $14.41 $14.77 $14.77 201,708
2020-05-20 $14.56 $14.84 $14.27 $14.78 $14.78 276,990
2020-05-19 $15.01 $15.26 $14.28 $14.30 $14.30 374,607
2020-05-18 $14.43 $15.27 $14.35 $15.10 $15.10 478,541
2020-05-15 $14.13 $14.47 $13.87 $14.09 $14.09 454,716
2020-05-14 $13.87 $14.27 $13.61 $14.16 $14.16 459,438
2020-05-13 $14.92 $15.21 $13.94 $14.14 $14.14 700,021
2020-05-12 $16.26 $16.38 $14.51 $15.02 $15.02 1,329,302
2020-05-11 $15.90 $17.21 $15.70 $16.99 $16.99 721,830
2020-05-08 $16.05 $16.32 $15.82 $16.01 $16.01 399,328
2020-05-07 $16.25 $16.63 $15.87 $15.92 $15.92 391,570
2020-05-06 $16.57 $16.98 $16.09 $16.23 $16.23 281,801
2020-05-05 $16.88 $17.14 $16.47 $16.57 $16.57 446,502
2020-05-04 $15.66 $16.81 $15.63 $16.72 $16.72 418,673
2020-05-01 $16.27 $16.53 $15.40 $16.13 $16.13 537,296
2020-04-30 $16.07 $16.94 $15.97 $16.62 $16.62 399,595
2020-04-29 $17.04 $17.18 $16.31 $16.39 $16.39 519,159
2020-04-28 $16.73 $16.97 $15.98 $16.74 $16.74 433,987
2020-04-27 $16.95 $17.19 $15.85 $16.50 $16.50 732,461
2020-04-24 $15.27 $17.13 $15.08 $16.55 $16.55 1,099,669
2020-04-23 $14.37 $15.49 $14.27 $15.18 $15.18 588,204
2020-04-22 $13.93 $14.39 $13.80 $14.30 $14.30 289,737
2020-04-21 $14.27 $14.57 $13.64 $13.64 $13.64 424,496
2020-04-20 $14.13 $14.83 $14.06 $14.52 $14.52 465,857
2020-04-17 $14.55 $14.67 $14.28 $14.46 $14.46 536,657
2020-04-16 $13.97 $14.28 $13.68 $14.09 $14.09 377,819
2020-04-15 $14.10 $14.21 $13.43 $13.88 $13.88 485,694
2020-04-14 $13.89 $14.83 $13.57 $14.66 $14.66 671,694
2020-04-13 $13.54 $13.69 $13.14 $13.56 $13.56 303,776
2020-04-09 $13.84 $14.05 $13.39 $13.60 $13.60 538,266
2020-04-08 $13.56 $13.73 $13.09 $13.48 $13.48 313,579
2020-04-07 $14.00 $14.50 $13.21 $13.28 $13.28 594,570
2020-04-06 $13.23 $13.99 $12.86 $13.88 $13.88 947,957
2020-04-03 $12.21 $12.75 $12.09 $12.24 $12.24 497,039
2020-04-02 $12.80 $12.94 $11.84 $12.21 $12.21 722,791
2020-04-01 $13.05 $13.96 $12.29 $12.95 $12.95 1,389,698
2020-03-31 $11.42 $13.60 $11.42 $13.37 $13.37 1,705,239
2020-03-30 $11.30 $11.60 $10.91 $11.40 $11.40 535,949
2020-03-27 $10.69 $11.60 $10.55 $11.10 $11.10 513,737
2020-03-26 $10.75 $11.74 $10.75 $11.28 $11.28 651,458
2020-03-25 $11.00 $11.36 $10.53 $10.60 $10.60 904,304
2020-03-24 $11.66 $11.74 $10.52 $11.09 $11.09 1,096,552
2020-03-23 $11.58 $11.59 $10.34 $10.96 $10.96 2,040,527
2020-03-20 $12.39 $12.64 $10.74 $11.47 $11.47 1,482,368
2020-03-19 $9.70 $12.30 $9.54 $12.20 $12.20 926,086
2020-03-18 $8.81 $9.76 $8.58 $9.65 $9.65 1,028,180
2020-03-17 $8.99 $10.00 $8.56 $9.54 $9.54 1,029,835
2020-03-16 $11.20 $11.20 $8.50 $9.03 $9.03 2,558,803
2020-03-13 $13.07 $13.23 $11.23 $12.21 $12.21 1,198,846
2020-03-12 $14.08 $14.08 $12.20 $12.31 $12.31 923,046
2020-03-11 $16.13 $16.46 $14.65 $15.04 $15.04 684,321
2020-03-10 $16.98 $17.23 $16.07 $16.48 $16.48 516,199
2020-03-09 $16.32 $17.05 $15.28 $16.43 $16.43 1,119,279
2020-03-06 $18.87 $19.37 $17.61 $18.08 $18.08 953,949
2020-03-05 $19.56 $20.60 $19.18 $19.23 $19.23 1,903,027
2020-03-04 $18.71 $19.98 $17.86 $19.72 $19.72 2,913,830
2020-03-03 $14.40 $19.74 $14.02 $19.56 $19.56 7,827,781
2020-03-02 $12.03 $12.85 $11.76 $12.59 $12.59 764,521
2020-02-28 $11.51 $11.97 $11.10 $11.91 $11.91 676,087
2020-02-27 $12.66 $12.66 $11.50 $11.87 $11.87 792,571
2020-02-26 $13.08 $13.19 $12.68 $12.73 $12.73 437,862
2020-02-25 $13.88 $14.07 $13.03 $13.05 $13.05 440,823
2020-02-24 $13.66 $14.15 $13.42 $13.75 $13.75 935,355
2020-02-21 $13.54 $14.08 $13.37 $14.01 $14.01 333,304
2020-02-20 $13.42 $13.79 $13.20 $13.55 $13.55 332,594
2020-02-19 $13.59 $13.69 $13.23 $13.44 $13.44 251,945
2020-02-18 $13.10 $13.62 $13.10 $13.55 $13.55 378,602
2020-02-14 $12.62 $13.24 $12.55 $13.12 $13.12 310,097
2020-02-13 $12.64 $12.83 $12.57 $12.64 $12.64 216,998
2020-02-12 $12.74 $12.76 $12.42 $12.73 $12.73 429,004
2020-02-11 $12.79 $13.03 $12.62 $12.63 $12.63 305,982
2020-02-10 $12.62 $12.83 $12.35 $12.73 $12.73 487,389
2020-02-07 $12.88 $12.88 $12.58 $12.61 $12.61 317,983
2020-02-06 $13.19 $13.22 $12.80 $12.86 $12.86 368,298
2020-02-05 $13.45 $13.60 $13.10 $13.19 $13.19 332,448
2020-02-04 $12.89 $13.55 $12.83 $13.37 $13.37 374,525
2020-02-03 $12.73 $12.84 $12.31 $12.74 $12.74 392,715
2020-01-31 $13.00 $13.10 $12.33 $12.76 $12.76 484,783
2020-01-30 $13.41 $13.57 $12.94 $13.06 $13.06 341,255
2020-01-29 $13.76 $13.88 $13.39 $13.42 $13.42 246,385
2020-01-28 $13.76 $14.17 $13.67 $13.73 $13.73 199,509
2020-01-27 $13.36 $13.77 $13.31 $13.64 $13.64 271,146
2020-01-24 $13.77 $13.87 $13.53 $13.55 $13.55 214,242
2020-01-23 $13.51 $13.83 $13.30 $13.70 $13.70 283,462
2020-01-22 $13.46 $13.64 $13.37 $13.50 $13.50 228,279
2020-01-21 $13.68 $14.03 $13.41 $13.46 $13.46 302,636
2020-01-17 $14.91 $14.92 $13.61 $13.64 $13.64 432,878
2020-01-16 $14.45 $14.95 $14.41 $14.80 $14.80 530,051
2020-01-15 $13.88 $14.47 $13.85 $14.31 $14.31 608,322
2020-01-14 $13.50 $14.07 $13.37 $13.87 $13.87 447,537
2020-01-13 $13.49 $13.60 $13.30 $13.49 $13.49 442,677
2020-01-10 $13.70 $13.90 $13.49 $13.56 $13.56 415,077
2020-01-09 $13.31 $13.64 $13.20 $13.58 $13.58 1,801,589
2020-01-08 $13.42 $13.76 $13.33 $13.37 $13.37 246,274
2020-01-07 $13.06 $13.59 $12.89 $13.41 $13.41 367,932
2020-01-06 $13.21 $13.47 $13.10 $13.17 $13.17 273,807
2020-01-03 $13.48 $13.65 $13.30 $13.37 $13.37 319,544
2020-01-02 $14.15 $14.25 $13.53 $13.62 $13.62 355,250
2019-12-31 $14.50 $14.64 $13.88 $14.09 $14.09 627,030
2019-12-30 $14.96 $15.10 $14.52 $14.55 $14.55 208,038
2019-12-27 $15.27 $15.28 $14.68 $15.00 $15.00 229,278
2019-12-26 $15.22 $15.55 $15.13 $15.21 $15.21 206,887
2019-12-24 $15.24 $15.44 $15.09 $15.29 $15.29 134,980
2019-12-23 $14.28 $15.20 $14.12 $15.20 $15.20 447,034
2019-12-20 $14.59 $14.64 $14.29 $14.36 $14.36 542,671
2019-12-19 $13.59 $14.56 $13.45 $14.52 $14.52 532,856
2019-12-18 $13.16 $13.73 $13.10 $13.60 $13.60 406,780
2019-12-17 $13.23 $13.29 $12.95 $13.19 $13.19 346,223
2019-12-16 $13.42 $13.61 $13.15 $13.27 $13.27 373,113
2019-12-13 $13.26 $13.70 $13.21 $13.40 $13.40 477,596
2019-12-12 $13.31 $13.40 $12.73 $13.21 $13.21 734,305
2019-12-11 $13.19 $13.44 $13.11 $13.31 $13.31 418,463
2019-12-10 $13.12 $13.50 $13.05 $13.13 $13.13 754,520
2019-12-09 $13.19 $13.39 $13.10 $13.15 $13.15 467,234
2019-12-06 $13.40 $13.59 $13.13 $13.16 $13.16 767,867
2019-12-05 $13.55 $13.82 $13.10 $13.31 $13.31 3,101,397
2019-12-04 $15.30 $15.88 $14.51 $15.24 $15.24 1,329,583
2019-12-03 $14.46 $14.58 $14.14 $14.37 $14.37 247,578
2019-12-02 $14.59 $14.61 $14.14 $14.44 $14.44 210,975
2019-11-29 $14.34 $14.82 $14.25 $14.80 $14.80 143,775
2019-11-27 $14.31 $14.56 $14.20 $14.34 $14.34 262,487
2019-11-26 $14.25 $14.62 $14.00 $14.33 $14.33 411,853
2019-11-25 $14.49 $14.71 $13.94 $14.20 $14.20 458,842
2019-11-22 $14.41 $14.54 $14.21 $14.48 $14.48 167,115
2019-11-21 $14.35 $14.56 $14.05 $14.37 $14.37 192,252
2019-11-20 $13.80 $14.90 $13.80 $14.32 $14.32 635,625
2019-11-19 $13.38 $14.05 $13.30 $13.90 $13.90 327,810
2019-11-18 $13.32 $13.34 $12.75 $13.29 $13.29 409,061
2019-11-15 $13.86 $13.89 $13.15 $13.20 $13.20 525,257
2019-11-14 $13.89 $13.98 $13.28 $13.81 $13.81 461,539
2019-11-13 $14.41 $14.48 $13.52 $14.04 $14.04 726,290
2019-11-12 $13.78 $14.23 $13.62 $13.70 $13.70 633,790
2019-11-11 $13.40 $13.92 $13.40 $13.74 $13.74 376,204
2019-11-08 $13.51 $13.81 $13.13 $13.58 $13.58 407,897
2019-11-07 $13.01 $13.72 $13.01 $13.55 $13.55 459,228
2019-11-06 $13.09 $13.18 $12.63 $13.01 $13.01 517,000
2019-11-05 $13.76 $13.99 $12.68 $13.09 $13.09 814,956
2019-11-04 $13.39 $15.05 $13.21 $13.60 $13.60 1,990,658
2019-11-01 $15.94 $16.25 $15.43 $16.21 $16.21 444,352
2019-10-31 $16.22 $16.41 $15.66 $15.84 $15.84 258,402
2019-10-30 $17.13 $17.13 $16.10 $16.23 $16.23 311,540
2019-10-29 $17.00 $17.38 $16.88 $17.15 $17.15 279,449
2019-10-28 $16.06 $16.97 $16.06 $16.91 $16.91 409,096
2019-10-25 $16.13 $16.24 $15.74 $15.93 $15.93 191,151
2019-10-24 $15.53 $16.18 $15.41 $16.13 $16.13 203,731
2019-10-23 $15.50 $15.70 $15.32 $15.47 $15.47 189,650
2019-10-22 $16.12 $16.12 $15.41 $15.52 $15.52 253,203
2019-10-21 $16.10 $16.22 $15.66 $15.96 $15.96 250,689
2019-10-18 $15.34 $15.93 $15.16 $15.86 $15.86 392,797
2019-10-17 $15.36 $15.57 $15.08 $15.40 $15.40 212,192
2019-10-16 $15.37 $15.64 $15.27 $15.36 $15.36 175,034
2019-10-15 $14.96 $15.54 $14.76 $15.50 $15.50 222,347
2019-10-14 $15.29 $15.48 $14.60 $14.89 $14.89 402,930
2019-10-11 $15.27 $15.58 $15.06 $15.33 $15.33 216,503
2019-10-10 $15.01 $15.15 $14.78 $15.11 $15.11 244,967
2019-10-09 $15.18 $15.35 $14.76 $15.05 $15.05 307,551
2019-10-08 $16.00 $16.10 $15.12 $15.15 $15.15 510,074
2019-10-07 $16.06 $16.35 $15.68 $16.15 $16.15 414,398
2019-10-04 $15.96 $16.08 $15.55 $16.03 $16.03 244,457
2019-10-03 $15.78 $15.98 $15.19 $15.88 $15.88 363,624
2019-10-02 $15.63 $15.82 $15.27 $15.75 $15.75 363,649
2019-10-01 $16.42 $16.70 $15.62 $15.74 $15.74 541,368
2019-09-30 $16.45 $16.48 $15.81 $16.33 $16.33 243,701
2019-09-27 $16.40 $16.58 $16.15 $16.40 $16.40 452,975
2019-09-26 $17.48 $17.51 $16.44 $16.47 $16.47 530,085
2019-09-25 $17.44 $17.87 $17.20 $17.50 $17.50 255,757
2019-09-24 $18.19 $18.19 $17.32 $17.41 $17.41 639,322
2019-09-23 $18.17 $18.31 $18.00 $18.17 $18.17 154,176
2019-09-20 $18.15 $18.49 $17.85 $18.22 $18.22 392,488
2019-09-19 $18.50 $18.61 $18.00 $18.18 $18.18 376,442
2019-09-18 $18.90 $19.13 $18.49 $18.50 $18.50 388,942
2019-09-17 $19.14 $19.48 $18.78 $19.05 $19.05 286,587
2019-09-16 $18.45 $19.29 $18.40 $19.25 $19.25 524,834
2019-09-13 $18.30 $18.68 $17.90 $18.56 $18.56 381,172
2019-09-12 $18.92 $18.98 $18.15 $18.22 $18.22 640,873
2019-09-11 $18.54 $19.15 $18.36 $18.85 $18.85 669,910
2019-09-10 $18.19 $19.56 $17.83 $18.48 $18.48 995,208
2019-09-09 $18.25 $18.27 $17.54 $17.83 $17.83 377,136
2019-09-06 $18.70 $18.86 $18.12 $18.20 $18.20 345,388
2019-09-05 $18.70 $18.98 $18.37 $18.67 $18.67 326,594
2019-09-04 $18.78 $18.95 $18.30 $18.57 $18.57 287,143
2019-09-03 $18.48 $18.99 $18.33 $18.62 $18.62 314,067
2019-08-30 $18.62 $18.66 $18.10 $18.49 $18.49 225,261
2019-08-29 $19.08 $19.08 $18.50 $18.60 $18.60 213,249
2019-08-28 $18.48 $18.95 $18.16 $18.72 $18.72 235,814
2019-08-27 $19.50 $19.50 $18.42 $18.49 $18.49 408,256
2019-08-26 $19.66 $19.90 $19.13 $19.38 $19.38 324,011
2019-08-23 $19.93 $20.08 $19.33 $19.43 $19.43 464,627
2019-08-22 $20.35 $20.42 $19.83 $20.12 $20.12 313,044
2019-08-21 $20.46 $20.46 $19.55 $20.34 $20.34 554,938
2019-08-20 $20.36 $20.92 $20.01 $20.36 $20.36 485,538
2019-08-19 $19.82 $20.77 $19.70 $20.56 $20.56 623,715
2019-08-16 $18.64 $19.68 $18.33 $19.62 $19.62 710,813
2019-08-15 $19.15 $19.48 $18.37 $18.58 $18.58 550,474
2019-08-14 $18.93 $19.66 $18.83 $19.12 $19.12 700,575
2019-08-13 $18.38 $19.24 $18.38 $19.19 $19.19 593,037
2019-08-12 $18.47 $18.85 $17.36 $18.41 $18.41 954,192
2019-08-09 $17.40 $18.48 $16.42 $18.25 $18.25 1,358,801
2019-08-08 $16.09 $16.40 $15.87 $16.31 $16.31 469,636
2019-08-07 $16.35 $16.53 $15.67 $15.91 $15.91 356,757
2019-08-06 $15.44 $16.52 $15.44 $16.35 $16.35 533,976
2019-08-05 $15.08 $15.52 $14.75 $15.43 $15.43 377,938
2019-08-02 $15.15 $15.40 $15.01 $15.32 $15.32 302,520
2019-08-01 $15.47 $15.97 $15.21 $15.25 $15.25 418,281
2019-07-31 $15.35 $16.22 $15.35 $15.51 $15.51 777,800
2019-07-30 $15.22 $15.62 $15.05 $15.41 $15.41 316,026
2019-07-29 $15.49 $15.77 $15.18 $15.31 $15.31 418,495
2019-07-26 $15.44 $15.67 $15.14 $15.41 $15.41 291,688
2019-07-25 $15.58 $15.58 $14.94 $15.36 $15.36 402,108
2019-07-24 $14.82 $15.25 $14.55 $15.22 $15.22 428,081
2019-07-23 $14.69 $14.85 $14.35 $14.70 $14.70 239,785
2019-07-22 $14.70 $14.71 $14.34 $14.55 $14.55 322,582
2019-07-19 $15.42 $15.43 $14.58 $14.65 $14.65 679,841
2019-07-18 $15.50 $15.51 $15.09 $15.49 $15.49 237,955
2019-07-17 $15.23 $15.60 $15.06 $15.45 $15.45 273,741
2019-07-16 $15.28 $15.60 $15.13 $15.23 $15.23 332,814
2019-07-15 $15.70 $15.96 $15.18 $15.29 $15.29 318,666
2019-07-12 $14.86 $15.89 $14.54 $15.70 $15.70 621,274
2019-07-11 $16.70 $16.88 $14.80 $14.85 $14.85 1,100,838
2019-07-10 $15.20 $15.45 $15.04 $15.21 $15.21 309,764
2019-07-09 $14.84 $15.33 $14.71 $15.14 $15.14 342,960
2019-07-08 $14.67 $14.97 $14.56 $14.90 $14.90 208,413
2019-07-05 $15.11 $15.18 $14.57 $14.69 $14.69 367,804
2019-07-03 $15.37 $15.50 $14.92 $15.15 $15.15 234,803
2019-07-02 $15.49 $15.49 $15.15 $15.32 $15.32 270,151
2019-07-01 $15.75 $15.85 $15.34 $15.46 $15.46 273,882
2019-06-28 $15.39 $15.83 $15.35 $15.69 $15.69 467,600
2019-06-27 $15.12 $15.76 $15.12 $15.42 $15.42 319,696
2019-06-26 $15.51 $15.65 $14.73 $15.00 $15.00 581,233
2019-06-25 $16.40 $16.40 $15.52 $15.53 $15.53 669,122
2019-06-24 $16.17 $16.45 $15.98 $16.38 $16.38 316,021
2019-06-21 $16.85 $17.00 $15.84 $16.18 $16.18 682,260
2019-06-20 $16.85 $17.11 $16.65 $16.97 $16.97 573,314
2019-06-19 $16.73 $17.00 $16.38 $16.63 $16.63 235,054
2019-06-18 $17.08 $17.08 $16.42 $16.77 $16.77 259,699
2019-06-17 $16.22 $17.06 $16.22 $16.92 $16.92 298,033
2019-06-14 $16.90 $16.90 $16.17 $16.20 $16.20 306,771
2019-06-13 $16.65 $16.97 $16.51 $16.95 $16.95 230,743
2019-06-12 $16.80 $16.98 $16.47 $16.53 $16.53 249,898
2019-06-11 $16.79 $16.95 $16.20 $16.89 $16.89 426,578
2019-06-10 $17.00 $17.18 $16.56 $16.63 $16.63 475,069
2019-06-07 $17.15 $17.15 $16.69 $16.87 $16.87 299,625
2019-06-06 $17.91 $17.97 $16.70 $17.04 $17.04 408,286
2019-06-05 $18.45 $18.50 $17.82 $17.91 $17.91 193,617
2019-06-04 $18.21 $18.36 $18.04 $18.32 $18.32 141,997
2019-06-03 $17.83 $18.18 $17.65 $17.96 $17.96 245,999
2019-05-31 $18.12 $18.40 $17.63 $17.78 $17.78 362,390
2019-05-30 $17.94 $18.71 $17.93 $18.43 $18.43 385,943
2019-05-29 $17.44 $18.08 $17.17 $17.98 $17.98 442,815
2019-05-28 $17.85 $18.21 $17.53 $17.66 $17.66 372,276
2019-05-24 $19.07 $19.25 $17.80 $17.86 $17.86 514,244
2019-05-23 $18.89 $19.50 $18.80 $18.98 $18.98 621,942
2019-05-22 $18.91 $19.26 $18.51 $19.20 $19.20 394,339
2019-05-21 $18.75 $19.26 $18.70 $18.97 $18.97 253,789
2019-05-20 $18.56 $18.66 $18.22 $18.62 $18.62 399,466
2019-05-17 $18.90 $19.18 $18.57 $18.64 $18.64 339,175
2019-05-16 $19.03 $19.39 $18.86 $19.07 $19.07 413,898
2019-05-15 $18.52 $19.00 $18.37 $18.99 $18.99 296,261
2019-05-14 $19.10 $19.27 $18.40 $18.55 $18.55 381,519
2019-05-13 $18.96 $19.33 $18.62 $18.99 $18.99 623,410
2019-05-10 $17.01 $19.42 $17.00 $19.32 $19.32 752,387
2019-05-09 $18.29 $18.63 $17.88 $18.56 $18.56 511,665
2019-05-08 $17.89 $18.62 $17.81 $18.39 $18.39 428,098
2019-05-07 $19.50 $19.69 $17.79 $17.88 $17.88 987,005
2019-05-06 $19.46 $20.16 $19.46 $19.60 $19.60 595,800
2019-05-03 $19.30 $19.65 $19.13 $19.62 $19.62 300,453
2019-05-02 $19.01 $19.32 $18.95 $19.18 $19.18 197,597
2019-05-01 $18.86 $19.55 $18.74 $19.14 $19.14 414,197
2019-04-30 $18.99 $19.07 $18.56 $18.84 $18.84 277,949
2019-04-29 $18.84 $19.26 $18.74 $19.00 $19.00 216,356
2019-04-26 $18.79 $18.85 $18.53 $18.81 $18.81 233,631
2019-04-25 $18.90 $19.06 $18.66 $18.78 $18.78 319,784
2019-04-24 $19.01 $19.10 $18.33 $18.97 $18.97 488,441
2019-04-23 $18.66 $19.17 $18.66 $18.95 $18.95 315,848
2019-04-22 $18.52 $18.84 $18.25 $18.68 $18.68 280,466
2019-04-18 $18.91 $19.13 $18.42 $18.52 $18.52 358,681
2019-04-17 $18.79 $19.24 $18.48 $18.93 $18.93 837,995
2019-04-16 $18.57 $18.79 $18.38 $18.74 $18.74 356,269
2019-04-15 $18.40 $18.62 $17.96 $18.46 $18.46 310,966
2019-04-12 $18.14 $18.71 $18.06 $18.42 $18.42 504,799
2019-04-11 $17.89 $18.18 $17.70 $18.06 $18.06 273,641
2019-04-10 $17.91 $18.18 $17.67 $17.92 $17.92 405,971
2019-04-09 $18.03 $18.35 $17.70 $17.82 $17.82 414,322
2019-04-08 $18.50 $18.50 $17.85 $18.08 $18.08 375,517
2019-04-05 $18.45 $18.72 $18.43 $18.53 $18.53 559,798
2019-04-04 $18.10 $18.42 $17.91 $18.35 $18.35 341,299
2019-04-03 $17.99 $18.50 $17.88 $18.10 $18.10 461,285
2019-04-02 $17.25 $17.93 $17.24 $17.88 $17.88 647,075
2019-04-01 $17.49 $17.75 $17.19 $17.24 $17.24 483,362
2019-03-29 $17.42 $17.47 $17.10 $17.37 $17.37 318,735
2019-03-28 $17.32 $17.39 $17.02 $17.28 $17.28 385,858
2019-03-27 $17.28 $17.49 $16.89 $17.23 $17.23 312,053
2019-03-26 $17.18 $17.50 $16.97 $17.27 $17.27 372,961
2019-03-25 $16.83 $17.15 $16.38 $17.05 $17.05 404,075
2019-03-22 $17.62 $17.74 $16.74 $16.89 $16.89 449,681
2019-03-21 $17.56 $17.94 $17.42 $17.72 $17.72 573,225
2019-03-20 $17.47 $17.93 $17.23 $17.56 $17.56 707,819
2019-03-19 $16.71 $17.72 $16.71 $17.56 $17.56 779,533
2019-03-18 $16.03 $16.85 $16.01 $16.70 $16.70 778,463
2019-03-15 $16.13 $16.23 $16.00 $16.04 $16.04 1,084,216
2019-03-14 $15.89 $16.20 $15.85 $16.13 $16.13 570,256
2019-03-13 $15.96 $16.06 $15.76 $15.89 $15.89 652,094
2019-03-12 $16.35 $16.36 $15.80 $15.87 $15.87 570,808
2019-03-11 $15.93 $16.34 $15.71 $16.31 $16.31 522,672
2019-03-08 $15.72 $16.09 $15.50 $15.82 $15.82 545,470
2019-03-07 $15.65 $15.95 $15.39 $15.92 $15.92 641,153
2019-03-06 $16.17 $16.17 $15.59 $15.75 $15.75 909,538
2019-03-05 $16.19 $16.90 $15.93 $16.21 $16.21 1,335,967
2019-03-04 $15.20 $16.26 $15.17 $16.22 $16.22 2,137,210
2019-03-01 $15.48 $15.48 $14.10 $15.17 $15.17 1,859,995
2019-02-28 $14.81 $14.87 $14.16 $14.42 $14.42 1,343,831
2019-02-27 $14.22 $14.78 $14.08 $14.71 $14.71 595,229
2019-02-26 $13.92 $14.58 $13.80 $14.30 $14.30 685,311
2019-02-25 $14.58 $14.68 $13.92 $13.92 $13.92 730,190
2019-02-22 $13.96 $14.56 $13.93 $14.54 $14.54 457,651
2019-02-21 $14.70 $14.88 $13.82 $13.95 $13.95 721,114
2019-02-20 $13.98 $14.95 $13.86 $14.68 $14.68 1,059,380
2019-02-19 $14.05 $14.35 $13.60 $13.90 $13.90 541,753
2019-02-15 $14.46 $14.65 $13.77 $14.04 $14.04 903,241
2019-02-14 $13.70 $14.75 $13.69 $14.35 $14.35 1,870,802
2019-02-13 $13.46 $13.54 $13.03 $13.09 $13.09 388,340
2019-02-12 $13.61 $13.74 $13.28 $13.45 $13.45 245,516
2019-02-11 $13.51 $13.58 $13.18 $13.51 $13.51 233,119
2019-02-08 $13.21 $13.57 $13.18 $13.45 $13.45 214,391
2019-02-07 $13.60 $13.60 $13.13 $13.30 $13.30 227,181
2019-02-06 $13.55 $13.79 $13.25 $13.70 $13.70 237,482
2019-02-05 $13.63 $13.93 $13.38 $13.54 $13.54 224,735
2019-02-04 $13.61 $14.00 $13.45 $13.63 $13.63 293,572
2019-02-01 $13.63 $13.72 $13.28 $13.62 $13.62 234,388
2019-01-31 $13.11 $13.84 $13.03 $13.64 $13.64 496,182
2019-01-30 $12.89 $13.18 $12.67 $13.09 $13.09 421,648
2019-01-29 $12.69 $12.92 $12.54 $12.86 $12.86 362,988
2019-01-28 $12.97 $13.33 $12.52 $12.63 $12.63 648,595
2019-01-25 $13.11 $13.33 $12.85 $13.22 $13.22 641,026
2019-01-24 $13.03 $13.30 $12.83 $13.01 $13.01 377,649
2019-01-23 $13.28 $13.40 $12.81 $13.07 $13.07 752,405
2019-01-22 $13.31 $13.44 $12.95 $13.28 $13.28 606,289
2019-01-18 $13.01 $13.46 $12.98 $13.43 $13.43 607,323
2019-01-17 $13.40 $13.62 $12.90 $12.94 $12.94 1,066,943
2019-01-16 $13.99 $14.33 $12.84 $12.92 $12.92 1,285,494
2019-01-15 $12.67 $14.17 $12.67 $14.00 $14.00 1,330,510
2019-01-14 $13.00 $13.07 $12.36 $12.64 $12.64 1,428,499
2019-01-11 $12.16 $12.41 $11.99 $12.05 $12.05 262,185
2019-01-10 $12.16 $12.46 $11.90 $12.25 $12.25 327,047
2019-01-09 $12.16 $12.47 $11.94 $12.16 $12.16 393,704
2019-01-08 $12.44 $12.60 $11.99 $12.11 $12.11 624,210
2019-01-07 $12.53 $12.90 $12.20 $12.29 $12.29 671,086
2019-01-04 $11.82 $12.45 $11.66 $12.42 $12.42 673,030
2019-01-03 $11.83 $12.00 $11.52 $11.65 $11.65 475,902
2019-01-02 $10.97 $11.86 $10.88 $11.85 $11.85 559,564
2018-12-31 $11.73 $11.80 $10.84 $11.14 $11.14 993,722
2018-12-28 $11.37 $11.90 $11.25 $11.58 $11.58 457,828
2018-12-27 $11.49 $11.79 $10.82 $11.35 $11.35 740,547
2018-12-26 $10.86 $11.72 $10.86 $11.69 $11.69 623,389
2018-12-24 $10.71 $11.17 $10.30 $10.72 $10.72 751,833
2018-12-21 $12.08 $12.25 $10.87 $10.87 $10.87 1,157,906
2018-12-20 $12.20 $12.50 $11.68 $11.99 $11.99 723,351
2018-12-19 $12.63 $13.21 $11.97 $12.14 $12.14 564,741
2018-12-18 $13.22 $13.27 $12.52 $12.69 $12.69 477,991
2018-12-17 $13.21 $13.79 $13.02 $13.11 $13.11 635,796
2018-12-14 $13.28 $13.79 $13.01 $13.29 $13.29 602,881
2018-12-13 $14.36 $14.36 $13.37 $13.39 $13.39 791,687
2018-12-12 $14.43 $14.80 $13.94 $14.35 $14.35 663,431
2018-12-11 $14.01 $14.65 $13.64 $14.47 $14.47 644,038
2018-12-10 $14.02 $14.18 $13.22 $13.85 $13.85 498,581
2018-12-07 $14.26 $14.68 $13.81 $14.02 $14.02 615,593
2018-12-06 $13.52 $14.32 $13.25 $14.28 $14.28 720,911
2018-12-04 $14.00 $14.60 $13.56 $13.62 $13.62 967,925
2018-12-03 $14.20 $14.59 $13.42 $14.04 $14.04 828,621
2018-11-30 $13.97 $14.21 $13.60 $13.95 $13.95 419,350
2018-11-29 $14.33 $14.68 $13.81 $13.96 $13.96 631,419
2018-11-28 $13.84 $14.54 $13.59 $14.48 $14.48 448,561
2018-11-27 $13.71 $13.95 $13.21 $13.75 $13.75 569,859
2018-11-26 $14.39 $14.57 $13.60 $13.92 $13.92 435,618
2018-11-23 $13.76 $14.75 $13.64 $14.21 $14.21 383,687
2018-11-21 $12.96 $14.10 $12.96 $13.95 $13.95 559,314
2018-11-20 $12.35 $13.03 $12.26 $12.90 $12.90 547,508
2018-11-19 $12.68 $12.87 $12.11 $12.59 $12.59 584,863
2018-11-16 $12.65 $12.90 $12.02 $12.64 $12.64 1,138,719
2018-11-15 $11.68 $12.98 $11.53 $12.84 $12.84 912,822
2018-11-14 $12.82 $12.99 $11.58 $11.62 $11.62 1,196,111
2018-11-13 $13.88 $13.88 $12.35 $12.71 $12.71 1,193,181
2018-11-12 $12.99 $13.04 $12.35 $12.82 $12.82 1,407,865
2018-11-09 $14.01 $14.01 $12.10 $13.02 $13.02 5,656,725
2018-11-08 $16.25 $16.51 $15.72 $16.02 $16.02 469,338
2018-11-07 $16.24 $16.74 $15.79 $16.34 $16.34 411,494
2018-11-06 $15.56 $16.21 $15.25 $16.11 $16.11 318,300
2018-11-05 $16.11 $16.28 $15.13 $15.59 $15.59 634,090
2018-11-02 $16.77 $16.88 $15.90 $16.35 $16.35 404,158
2018-11-01 $15.39 $16.85 $15.27 $16.73 $16.73 575,262
2018-10-31 $15.00 $15.33 $14.60 $15.27 $15.27 514,833
2018-10-30 $15.36 $15.42 $14.43 $14.86 $14.86 728,992
2018-10-29 $16.20 $16.70 $14.91 $15.19 $15.19 660,252
2018-10-26 $15.84 $16.77 $15.39 $16.16 $16.16 509,297
2018-10-25 $15.20 $16.71 $15.00 $16.34 $16.34 691,855
2018-10-24 $15.99 $16.58 $15.13 $15.16 $15.16 698,464
2018-10-23 $15.06 $16.88 $14.87 $16.03 $16.03 918,006
2018-10-22 $15.84 $16.08 $14.69 $15.42 $15.42 507,689
2018-10-19 $15.42 $16.61 $15.36 $15.86 $15.86 784,181
2018-10-18 $15.40 $15.65 $15.06 $15.33 $15.33 355,687
2018-10-17 $15.34 $15.68 $15.05 $15.45 $15.45 599,322
2018-10-16 $14.20 $15.80 $14.04 $15.37 $15.37 936,377
2018-10-15 $14.04 $14.24 $13.41 $14.02 $14.02 575,089
2018-10-12 $13.90 $14.51 $13.65 $13.99 $13.99 607,922
2018-10-11 $13.50 $14.23 $13.40 $13.50 $13.50 830,916
2018-10-10 $14.57 $14.92 $13.65 $13.71 $13.71 896,348
2018-10-09 $14.59 $15.34 $14.51 $14.73 $14.73 721,849
2018-10-08 $13.80 $15.41 $13.70 $14.74 $14.74 1,017,855
2018-10-05 $14.28 $14.45 $13.45 $13.97 $13.97 1,130,159
2018-10-04 $15.20 $15.36 $14.10 $14.21 $14.21 1,187,162
2018-10-03 $15.01 $15.40 $13.44 $15.19 $15.19 2,742,394
2018-10-02 $15.35 $16.99 $14.33 $15.39 $15.39 5,129,503
2018-10-01 $24.54 $24.87 $12.00 $13.96 $13.96 4,441,596
2018-09-28 $24.40 $24.98 $23.94 $24.41 $24.41 526,201
2018-09-27 $23.72 $24.86 $23.45 $24.62 $24.62 581,141
2018-09-26 $25.99 $26.07 $23.45 $24.00 $24.00 1,341,789
2018-09-25 $26.49 $27.00 $25.78 $25.80 $25.80 622,676
2018-09-24 $24.90 $26.62 $24.90 $26.46 $26.46 712,951
2018-09-21 $24.28 $25.15 $24.11 $25.04 $25.04 939,524
2018-09-20 $23.57 $24.34 $23.22 $24.31 $24.31 493,495
2018-09-19 $25.00 $25.29 $23.14 $23.50 $23.50 772,768
2018-09-18 $24.89 $25.12 $24.45 $24.93 $24.93 536,203
2018-09-17 $25.00 $25.17 $24.62 $24.87 $24.87 398,629
2018-09-14 $24.70 $25.37 $24.18 $24.96 $24.96 702,184
2018-09-13 $25.79 $25.85 $24.59 $24.66 $24.66 509,739
2018-09-12 $25.87 $26.00 $25.40 $25.78 $25.78 492,633
2018-09-11 $25.82 $26.14 $25.10 $25.84 $25.84 539,390
2018-09-10 $25.36 $26.04 $24.88 $25.87 $25.87 429,955
2018-09-07 $24.88 $25.71 $24.53 $25.29 $25.29 396,091
2018-09-06 $26.60 $26.69 $24.62 $24.76 $24.76 729,112
2018-09-05 $26.72 $26.93 $25.34 $26.54 $26.54 631,213
2018-09-04 $25.77 $26.97 $24.62 $26.69 $26.69 1,433,963
2018-08-31 $25.00 $26.29 $24.76 $25.88 $25.88 1,078,916
2018-08-30 $23.98 $25.46 $23.57 $24.89 $24.89 894,379
2018-08-29 $23.31 $24.02 $23.24 $23.99 $23.99 424,751
2018-08-28 $22.75 $23.75 $22.74 $23.35 $23.35 666,003
2018-08-27 $22.16 $22.69 $21.56 $22.45 $22.45 391,161
2018-08-24 $21.45 $22.19 $21.45 $22.12 $22.12 392,140
2018-08-23 $22.48 $22.65 $21.41 $21.45 $21.45 404,575
2018-08-22 $22.29 $22.72 $22.02 $22.58 $22.58 411,860
2018-08-21 $22.24 $22.67 $21.90 $22.41 $22.41 634,343
2018-08-20 $21.01 $22.25 $20.92 $22.07 $22.07 610,567
2018-08-17 $20.42 $21.31 $20.25 $20.92 $20.92 509,298
2018-08-16 $20.23 $20.85 $19.93 $20.53 $20.53 398,959
2018-08-15 $20.52 $20.52 $19.06 $20.14 $20.14 565,288
2018-08-14 $19.18 $20.98 $19.03 $20.62 $20.62 821,412
2018-08-13 $17.80 $19.63 $17.80 $19.18 $19.18 1,165,480
2018-08-10 $22.28 $22.28 $17.56 $17.73 $17.73 2,370,822
2018-08-09 $21.68 $22.42 $21.42 $21.70 $21.70 479,133
2018-08-08 $21.96 $22.15 $21.10 $21.63 $21.63 369,237
2018-08-07 $22.14 $22.59 $21.86 $21.96 $21.96 473,965
2018-08-06 $21.68 $22.18 $21.55 $22.09 $22.09 235,273
2018-08-03 $21.93 $22.36 $21.60 $21.80 $21.80 429,936
2018-08-02 $21.55 $22.20 $21.32 $21.95 $21.95 316,586
2018-08-01 $20.94 $21.69 $20.81 $21.52 $21.52 401,115
2018-07-31 $20.65 $21.33 $20.22 $21.06 $21.06 373,528
2018-07-30 $20.52 $21.07 $19.98 $20.57 $20.57 447,077
2018-07-27 $22.01 $22.04 $20.44 $20.64 $20.64 939,025
2018-07-26 $21.25 $22.21 $20.90 $22.09 $22.09 673,431
2018-07-25 $20.42 $21.40 $20.42 $21.24 $21.24 683,971
2018-07-24 $21.15 $21.30 $19.92 $20.17 $20.17 587,557
2018-07-23 $19.75 $21.35 $19.67 $21.16 $21.16 525,498
2018-07-20 $20.05 $20.23 $19.49 $19.63 $19.63 371,335
2018-07-19 $19.99 $20.25 $19.70 $20.05 $20.05 288,630
2018-07-18 $19.79 $20.15 $19.50 $20.04 $20.04 345,024
2018-07-17 $20.00 $20.69 $19.61 $19.76 $19.76 398,952
2018-07-16 $20.90 $20.99 $19.58 $20.00 $20.00 358,911
2018-07-13 $20.97 $21.10 $20.53 $21.01 $21.01 294,872
2018-07-12 $20.51 $21.54 $20.41 $21.00 $21.00 911,376
2018-07-11 $19.24 $20.18 $19.00 $20.07 $20.07 474,772
2018-07-10 $19.60 $19.71 $18.93 $19.34 $19.34 358,795
2018-07-09 $19.72 $20.12 $19.42 $19.56 $19.56 374,460
2018-07-06 $19.25 $19.95 $19.12 $19.50 $19.50 615,520
2018-07-05 $19.10 $19.37 $19.04 $19.22 $19.22 252,848
2018-07-03 $18.59 $19.25 $18.38 $19.06 $19.06 273,266
2018-07-02 $18.11 $18.57 $17.90 $18.51 $18.51 389,499
2018-06-29 $18.39 $18.68 $18.02 $18.14 $18.14 484,030
2018-06-28 $18.61 $18.68 $18.02 $18.27 $18.27 451,402
2018-06-27 $18.97 $19.60 $18.52 $18.57 $18.57 579,805
2018-06-26 $18.23 $19.23 $17.90 $19.04 $19.04 664,250
2018-06-25 $18.52 $18.69 $17.83 $18.20 $18.20 608,533
2018-06-22 $18.57 $19.06 $18.26 $18.67 $18.67 957,250
2018-06-21 $19.36 $19.59 $18.31 $18.45 $18.45 658,440
2018-06-20 $18.99 $19.70 $18.87 $19.48 $19.48 520,042
2018-06-19 $19.27 $19.42 $18.30 $18.99 $18.99 873,065
2018-06-18 $19.75 $19.94 $19.01 $19.43 $19.43 504,535
2018-06-15 $19.65 $20.19 $19.15 $19.91 $19.91 1,025,313
2018-06-14 $19.30 $19.70 $19.10 $19.69 $19.69 476,491
2018-06-13 $18.95 $19.70 $18.67 $19.40 $19.40 594,707
2018-06-12 $18.51 $19.53 $18.51 $18.96 $18.96 546,160
2018-06-11 $18.13 $18.88 $17.66 $18.51 $18.51 680,357
2018-06-08 $18.28 $18.71 $17.79 $18.33 $18.33 688,580
2018-06-07 $19.64 $19.70 $18.03 $18.24 $18.24 1,024,655
2018-06-06 $19.85 $20.25 $19.45 $19.54 $19.54 833,084
2018-06-05 $19.80 $20.34 $19.70 $19.90 $19.90 699,652
2018-06-04 $20.88 $21.12 $19.41 $19.74 $19.74 873,726
2018-06-01 $20.48 $21.08 $20.48 $20.83 $20.83 481,367
2018-05-31 $20.20 $20.92 $19.97 $20.42 $20.42 511,147
2018-05-30 $19.60 $20.85 $19.60 $20.54 $20.54 661,207
2018-05-29 $19.70 $20.18 $19.25 $19.49 $19.49 560,217
2018-05-25 $19.92 $20.10 $19.52 $19.72 $19.72 552,592
2018-05-24 $19.76 $20.22 $19.72 $19.84 $19.84 460,299
2018-05-23 $20.65 $20.92 $19.67 $19.79 $19.79 816,333
2018-05-22 $21.04 $21.98 $20.60 $20.79 $20.79 845,004
2018-05-21 $20.14 $21.08 $20.05 $20.79 $20.79 729,809
2018-05-18 $20.35 $21.10 $19.93 $20.12 $20.12 933,271
2018-05-17 $19.90 $21.80 $19.29 $20.26 $20.26 1,679,416
2018-05-16 $24.45 $24.60 $19.46 $20.01 $20.01 4,108,995
2018-05-15 $22.54 $25.20 $22.50 $24.44 $24.44 3,490,235
2018-05-14 $20.00 $22.95 $19.90 $22.67 $22.67 3,144,751
2018-05-11 $17.05 $20.03 $17.05 $19.89 $19.89 3,988,271
2018-05-10 $17.05 $17.10 $15.90 $16.13 $16.13 1,179,330
2018-05-09 $16.62 $17.60 $16.48 $16.86 $16.86 1,101,648
2018-05-08 $16.24 $16.75 $16.14 $16.56 $16.56 890,377
2018-05-07 $16.00 $16.33 $15.15 $16.28 $16.28 1,058,219
2018-05-04 $15.12 $16.04 $15.01 $15.98 $15.98 875,229
2018-05-03 $14.75 $15.20 $14.60 $15.12 $15.12 555,771
2018-05-02 $15.00 $15.17 $14.74 $14.79 $14.79 381,045
2018-05-01 $14.23 $14.95 $14.15 $14.93 $14.93 446,077
2018-04-30 $14.68 $15.00 $14.35 $14.35 $14.35 477,674
2018-04-27 $15.20 $15.34 $14.56 $14.69 $14.69 721,357
2018-04-26 $13.74 $15.50 $13.69 $14.82 $14.82 2,135,818
2018-04-25 $14.34 $14.53 $13.66 $13.72 $13.72 1,249,529
2018-04-24 $14.48 $14.85 $13.84 $14.35 $14.35 740,546
2018-04-23 $14.13 $14.79 $13.80 $14.42 $14.42 459,035
2018-04-20 $14.85 $15.00 $13.89 $14.03 $14.03 871,625
2018-04-19 $14.95 $15.08 $14.55 $14.93 $14.93 532,562
2018-04-18 $15.25 $15.73 $14.58 $15.15 $15.15 1,629,199
2018-04-17 $13.81 $15.28 $13.81 $15.00 $15.00 730,882
2018-04-16 $14.26 $14.52 $13.63 $13.93 $13.93 715,198
2018-04-13 $14.94 $15.16 $14.00 $14.18 $14.18 1,220,710
2018-04-12 $14.72 $15.70 $14.68 $15.02 $15.02 1,393,364
2018-04-11 $13.38 $15.25 $13.38 $14.67 $14.67 1,894,198
2018-04-10 $13.05 $13.66 $12.81 $13.38 $13.38 516,658
2018-04-09 $13.74 $13.99 $12.86 $12.97 $12.97 868,182
2018-04-06 $13.43 $14.35 $13.32 $13.58 $13.58 1,311,249
2018-04-05 $13.52 $13.72 $12.73 $13.51 $13.51 1,217,125
2018-04-04 $11.90 $13.59 $11.59 $13.49 $13.49 1,458,326
2018-04-03 $10.79 $12.17 $10.78 $12.15 $12.15 991,844
2018-04-02 $11.12 $11.39 $10.60 $10.79 $10.79 817,480
2018-03-29 $11.89 $12.00 $11.11 $11.17 $11.17 839,299
2018-03-28 $12.11 $12.53 $11.73 $11.91 $11.91 739,830
2018-03-27 $12.40 $13.08 $11.70 $12.24 $12.24 1,703,438
2018-03-26 $14.52 $14.54 $12.19 $12.28 $12.28 2,257,750
2018-03-23 $14.75 $14.87 $13.80 $14.09 $14.09 3,551,164
2018-03-22 $17.75 $18.20 $15.27 $15.75 $15.75 15,419,967
2018-03-21 $11.28 $11.96 $10.95 $11.64 $11.64 1,006,796
2018-03-20 $10.93 $11.45 $10.91 $11.28 $11.28 957,258
2018-03-19 $11.13 $11.25 $10.60 $10.96 $10.96 682,988
2018-03-16 $11.03 $11.22 $10.80 $11.12 $11.12 909,830
2018-03-15 $11.05 $11.34 $10.76 $11.00 $11.00 629,706
2018-03-14 $10.96 $11.35 $10.75 $11.06 $11.06 644,818
2018-03-13 $11.00 $11.09 $10.65 $10.95 $10.95 729,882
2018-03-12 $11.41 $11.90 $10.81 $10.91 $10.91 853,307
2018-03-09 $10.63 $11.39 $10.55 $11.32 $11.32 800,971
2018-03-08 $10.63 $10.94 $10.52 $10.59 $10.59 592,585
2018-03-07 $9.99 $10.65 $9.85 $10.63 $10.63 831,915
2018-03-06 $9.67 $10.32 $9.66 $10.09 $10.09 778,261
2018-03-05 $9.90 $10.28 $9.28 $9.68 $9.68 1,603,571
2018-03-02 $9.00 $10.09 $8.36 $10.01 $10.01 4,313,043
2018-03-01 $9.94 $10.01 $9.56 $9.83 $9.83 1,324,386
2018-02-28 $10.21 $10.32 $9.81 $10.10 $10.10 1,046,814
2018-02-27 $11.34 $11.39 $10.10 $10.26 $10.26 1,356,097
2018-02-26 $10.00 $11.46 $10.00 $11.06 $11.06 1,693,066
2018-02-23 $9.20 $10.18 $9.11 $10.00 $10.00 1,625,067
2018-02-22 $10.50 $10.56 $8.66 $9.00 $9.00 4,096,879
2018-02-21 $11.15 $11.46 $10.55 $10.56 $10.56 1,491,174
2018-02-20 $11.00 $11.56 $10.92 $11.37 $11.37 835,912
2018-02-16 $10.87 $11.24 $10.85 $11.01 $11.01 900,229
2018-02-15 $11.72 $11.90 $10.85 $10.89 $10.89 2,279,583
2018-02-14 $11.40 $12.50 $10.55 $11.25 $11.25 5,688,709
2018-02-13 $13.80 $14.06 $13.61 $13.65 $13.65 442,524
2018-02-12 $14.13 $14.44 $13.68 $13.86 $13.86 707,313
2018-02-09 $14.07 $14.31 $12.85 $14.09 $14.09 1,269,023
2018-02-08 $14.47 $14.88 $13.94 $13.99 $13.99 770,641
2018-02-07 $15.39 $16.14 $14.31 $14.49 $14.49 819,691
2018-02-06 $14.00 $15.90 $13.72 $15.50 $15.50 1,119,773
2018-02-05 $14.96 $15.20 $14.38 $14.40 $14.40 611,477
2018-02-02 $16.10 $16.16 $15.14 $15.19 $15.19 537,873
2018-02-01 $16.08 $16.21 $15.83 $16.17 $16.17 465,350
2018-01-31 $16.67 $16.79 $16.06 $16.19 $16.19 468,037
2018-01-30 $16.56 $16.94 $16.26 $16.58 $16.58 424,140
2018-01-29 $16.90 $17.00 $16.65 $16.88 $16.88 419,212
2018-01-26 $17.32 $17.40 $16.91 $17.02 $17.02 320,057
2018-01-25 $17.12 $17.45 $16.88 $17.18 $17.18 355,931
2018-01-24 $17.54 $17.59 $16.80 $17.05 $17.05 581,626
2018-01-23 $17.20 $17.65 $16.85 $17.44 $17.44 649,018
2018-01-22 $17.25 $18.24 $16.56 $17.18 $17.18 1,258,600
2018-01-19 $16.73 $16.91 $16.19 $16.70 $16.70 620,568
2018-01-18 $17.03 $17.27 $16.61 $16.72 $16.72 607,287
2018-01-17 $18.16 $18.45 $16.59 $17.21 $17.21 1,339,539
2018-01-16 $19.57 $19.88 $18.04 $18.08 $18.08 1,029,820
2018-01-12 $19.79 $19.95 $19.35 $19.60 $19.60 259,760
2018-01-11 $19.85 $19.85 $19.25 $19.73 $19.73 757,100
2018-01-10 $19.28 $20.13 $19.20 $19.84 $19.84 469,825
2018-01-09 $19.32 $19.60 $19.11 $19.37 $19.37 375,107
2018-01-08 $19.30 $19.42 $18.60 $19.30 $19.30 494,122
2018-01-05 $19.77 $19.87 $19.30 $19.42 $19.42 373,670
2018-01-04 $19.73 $20.07 $18.78 $19.70 $19.70 849,063
2018-01-03 $21.00 $22.45 $18.54 $19.76 $19.76 2,732,196
2018-01-02 $19.47 $20.29 $19.43 $20.16 $20.16 429,797
2017-12-29 $19.60 $19.88 $19.38 $19.43 $19.43 277,208
2017-12-28 $19.63 $19.81 $19.06 $19.57 $19.57 333,296
2017-12-27 $19.97 $20.24 $19.48 $19.65 $19.65 269,317
2017-12-26 $20.72 $20.75 $19.86 $19.96 $19.96 334,425
2017-12-22 $19.93 $20.34 $19.43 $20.11 $20.11 387,861
2017-12-21 $19.49 $20.23 $19.43 $20.04 $20.04 500,669
2017-12-20 $19.52 $19.93 $19.36 $19.46 $19.46 387,160
2017-12-19 $19.67 $19.80 $19.26 $19.47 $19.47 282,704
2017-12-18 $19.61 $19.97 $19.15 $19.59 $19.59 331,139
2017-12-15 $19.10 $19.80 $18.90 $19.56 $19.56 753,456
2017-12-14 $19.39 $19.60 $18.85 $19.01 $19.01 383,148
2017-12-13 $18.90 $19.51 $18.70 $19.32 $19.32 516,554
2017-12-12 $19.50 $20.70 $18.62 $18.90 $18.90 1,624,794
2017-12-11 $19.76 $19.76 $18.63 $18.69 $18.69 565,096
2017-12-08 $20.33 $20.42 $19.45 $19.60 $19.60 708,029
2017-12-07 $19.89 $20.44 $19.20 $20.15 $20.15 477,716
2017-12-06 $19.58 $19.94 $18.81 $19.82 $19.82 473,346
2017-12-05 $21.00 $21.05 $19.45 $19.58 $19.58 788,948
2017-12-04 $20.87 $21.44 $20.59 $20.98 $20.98 582,463
2017-12-01 $20.81 $21.00 $19.90 $20.74 $20.74 514,778
2017-11-30 $20.21 $20.98 $19.79 $20.75 $20.75 823,355
2017-11-29 $19.17 $20.74 $19.00 $20.15 $20.15 1,300,375
2017-11-28 $18.35 $18.97 $18.00 $18.91 $18.91 728,109
2017-11-27 $19.14 $19.34 $18.13 $18.20 $18.20 561,220
2017-11-24 $18.85 $19.47 $18.85 $19.18 $19.18 233,889
2017-11-22 $18.23 $18.84 $18.10 $18.76 $18.76 445,123
2017-11-21 $18.50 $18.61 $18.05 $18.26 $18.26 597,175
2017-11-20 $19.80 $20.12 $18.43 $18.52 $18.52 696,631
2017-11-17 $19.96 $20.41 $19.31 $19.81 $19.81 930,708
2017-11-16 $19.23 $20.04 $19.09 $19.95 $19.95 1,160,937
2017-11-15 $18.85 $19.56 $18.49 $19.10 $19.10 1,095,038
2017-11-14 $18.98 $19.22 $18.45 $18.97 $18.97 1,088,764
2017-11-13 $18.17 $18.95 $17.67 $18.81 $18.81 2,801,999
2017-11-10 $16.00 $20.02 $16.00 $18.17 $18.17 6,471,128
2017-11-09 $14.17 $14.28 $13.54 $14.09 $14.09 699,424
2017-11-08 $14.45 $15.24 $14.06 $14.25 $14.25 851,302
2017-11-07 $13.75 $14.35 $13.67 $14.08 $14.08 666,027
2017-11-06 $15.03 $15.18 $13.64 $13.88 $13.88 983,172
2017-11-03 $13.19 $15.30 $12.95 $14.94 $14.94 1,253,582
2017-11-02 $15.23 $15.56 $12.45 $13.26 $13.26 2,363,097
2017-11-01 $15.90 $16.24 $15.34 $15.39 $15.39 459,058
2017-10-31 $15.81 $15.94 $14.82 $15.76 $15.76 731,254
2017-10-30 $15.46 $17.33 $15.37 $15.75 $15.75 1,529,529
2017-10-27 $13.90 $15.94 $13.72 $15.46 $15.46 1,506,053
2017-10-26 $14.91 $14.96 $13.55 $13.82 $13.82 1,875,827
2017-10-25 $15.76 $15.82 $14.14 $14.75 $14.75 1,605,637
2017-10-24 $17.60 $17.65 $15.70 $15.72 $15.72 2,110,578
2017-10-23 $18.98 $19.04 $17.64 $17.76 $17.76 689,334
2017-10-20 $19.48 $19.68 $18.86 $18.95 $18.95 438,307
2017-10-19 $19.20 $19.29 $18.59 $19.13 $19.13 538,665
2017-10-18 $19.61 $19.99 $19.22 $19.25 $19.25 360,506
2017-10-17 $19.41 $19.64 $19.30 $19.50 $19.50 364,850
2017-10-16 $19.68 $20.45 $19.27 $19.33 $19.33 575,410
2017-10-13 $20.07 $20.36 $19.55 $19.66 $19.66 737,254
2017-10-12 $21.03 $21.05 $20.34 $20.37 $20.37 410,103
2017-10-11 $21.10 $21.55 $20.88 $20.97 $20.97 357,932
2017-10-10 $21.62 $21.80 $21.00 $21.22 $21.22 411,067
2017-10-09 $21.48 $21.90 $21.10 $21.65 $21.65 555,280
2017-10-06 $22.73 $23.06 $21.26 $21.48 $21.48 912,908
2017-10-05 $22.26 $24.45 $22.17 $22.86 $22.86 1,146,967
2017-10-04 $22.33 $22.54 $21.94 $22.19 $22.19 299,482
2017-10-03 $22.50 $22.60 $21.89 $22.30 $22.30 405,649
2017-10-02 $21.61 $22.70 $21.58 $22.34 $22.34 765,165
2017-09-29 $21.02 $21.72 $20.85 $21.62 $21.62 529,435
2017-09-28 $21.11 $21.32 $20.87 $21.05 $21.05 275,425
2017-09-27 $20.92 $21.20 $20.51 $21.09 $21.09 537,956
2017-09-26 $21.35 $21.66 $20.63 $20.87 $20.87 530,402
2017-09-25 $20.93 $21.37 $20.46 $21.26 $21.26 611,611
2017-09-22 $20.99 $21.03 $20.75 $20.88 $20.88 271,541
2017-09-21 $20.91 $21.39 $20.75 $20.99 $20.99 355,339
2017-09-20 $20.62 $21.04 $20.61 $20.90 $20.90 331,762
2017-09-19 $21.01 $21.32 $20.41 $20.69 $20.69 393,858
2017-09-18 $20.60 $21.39 $20.46 $20.96 $20.96 571,848
2017-09-15 $20.41 $20.82 $20.07 $20.65 $20.65 990,758
2017-09-14 $20.29 $20.45 $19.87 $20.37 $20.37 736,860
2017-09-13 $20.08 $20.62 $19.80 $20.41 $20.41 669,072
2017-09-12 $20.51 $20.66 $20.05 $20.05 $20.05 908,268
2017-09-11 $21.20 $21.28 $20.14 $20.58 $20.58 861,949
2017-09-08 $20.61 $21.45 $20.54 $21.04 $21.04 504,791
2017-09-07 $21.06 $21.45 $20.58 $20.64 $20.64 478,733
2017-09-06 $21.16 $21.78 $20.84 $21.04 $21.04 564,732
2017-09-05 $20.78 $21.95 $20.51 $21.11 $21.11 741,483
2017-09-01 $20.37 $20.84 $20.36 $20.81 $20.81 493,667
2017-08-31 $20.00 $21.03 $19.85 $20.47 $20.47 1,042,383
2017-08-30 $19.92 $20.17 $19.82 $19.91 $19.91 460,759
2017-08-29 $19.56 $20.20 $19.36 $20.04 $20.04 587,191
2017-08-28 $19.95 $20.35 $19.60 $19.76 $19.76 773,527
2017-08-25 $20.78 $20.94 $19.94 $20.07 $20.07 1,104,945
2017-08-24 $21.52 $21.63 $20.75 $20.83 $20.83 653,768
2017-08-23 $21.07 $21.55 $20.68 $21.25 $21.25 954,400
2017-08-22 $19.50 $21.37 $19.30 $21.29 $21.29 1,414,799
2017-08-21 $22.17 $22.18 $20.37 $20.80 $20.80 1,220,303
2017-08-18 $22.39 $23.01 $21.98 $22.03 $22.03 510,834
2017-08-17 $22.71 $22.80 $22.42 $22.48 $22.48 513,943
2017-08-16 $22.45 $22.89 $22.14 $22.75 $22.75 1,013,013
2017-08-15 $22.70 $22.84 $22.30 $22.52 $22.52 2,559,588
2017-08-14 $23.71 $25.10 $23.38 $24.61 $24.61 1,116,212
2017-08-11 $23.90 $24.36 $22.57 $23.45 $23.45 659,652
2017-08-10 $25.03 $25.19 $23.14 $23.56 $23.56 1,413,021
2017-08-09 $22.88 $24.94 $21.76 $24.90 $24.90 1,813,134
2017-08-08 $22.29 $22.68 $21.44 $21.72 $21.72 569,755
2017-08-07 $22.38 $22.40 $21.61 $22.15 $22.15 415,787
2017-08-04 $20.50 $22.80 $20.46 $21.92 $21.92 1,106,553
2017-08-03 $21.01 $21.15 $20.17 $20.50 $20.50 351,385
2017-08-02 $21.05 $21.35 $20.46 $21.15 $21.15 334,002
2017-08-01 $21.04 $21.30 $20.60 $21.01 $21.01 344,002
2017-07-31 $21.71 $21.81 $20.90 $20.96 $20.96 372,201
2017-07-28 $21.15 $22.03 $21.00 $21.71 $21.71 317,112
2017-07-27 $22.02 $22.15 $20.86 $21.29 $21.29 507,665
2017-07-26 $22.44 $22.76 $21.83 $21.93 $21.93 493,912
2017-07-25 $22.66 $23.22 $22.27 $22.51 $22.51 592,958
2017-07-24 $21.80 $22.97 $21.66 $22.61 $22.61 717,268
2017-07-21 $22.01 $22.59 $21.85 $21.96 $21.96 682,285
2017-07-20 $21.28 $22.05 $21.00 $21.84 $21.84 579,372
2017-07-19 $20.98 $21.74 $20.94 $21.27 $21.27 662,296
2017-07-18 $20.81 $21.78 $20.80 $20.84 $20.84 654,941
2017-07-17 $21.22 $21.61 $20.85 $21.14 $21.14 658,295
2017-07-14 $20.05 $21.58 $19.81 $21.32 $21.32 1,168,635
2017-07-13 $19.75 $20.18 $19.45 $19.98 $19.98 582,763
2017-07-12 $19.57 $20.11 $19.33 $19.89 $19.89 544,940
2017-07-11 $20.45 $20.50 $19.39 $19.56 $19.56 1,076,444
2017-07-10 $19.07 $20.75 $19.06 $20.55 $20.55 1,055,360
2017-07-07 $19.46 $19.54 $18.63 $19.11 $19.11 821,939
2017-07-06 $20.09 $20.25 $19.44 $19.52 $19.52 762,682
2017-07-05 $20.30 $20.74 $19.65 $20.48 $20.48 872,621
2017-07-03 $19.95 $20.68 $19.95 $20.21 $20.21 515,970
2017-06-30 $20.60 $21.15 $19.75 $19.91 $19.91 1,408,329
2017-06-29 $21.27 $22.28 $19.93 $20.59 $20.59 3,222,339
2017-06-28 $22.61 $22.97 $19.14 $20.34 $20.34 4,599,600
2017-06-27 $24.75 $24.75 $22.25 $22.47 $22.47 2,166,443
2017-06-26 $25.63 $25.64 $24.15 $24.79 $24.79 927,334
2017-06-23 $26.34 $26.60 $24.99 $25.71 $25.71 1,970,099
2017-06-22 $26.85 $27.09 $25.76 $26.56 $26.56 1,203,188
2017-06-21 $25.00 $26.63 $24.71 $26.58 $26.58 1,294,998
2017-06-20 $24.52 $26.35 $24.07 $24.89 $24.89 1,782,400
2017-06-19 $23.85 $24.80 $23.06 $24.51 $24.51 1,729,978
2017-06-16 $22.00 $25.10 $21.85 $23.75 $23.75 3,636,349
2017-06-15 $21.58 $22.80 $20.69 $22.15 $22.15 2,295,238
2017-06-14 $19.95 $22.34 $19.04 $21.97 $21.97 3,373,500
2017-06-13 $17.20 $19.95 $17.15 $19.58 $19.58 4,513,576
2017-06-12 $15.28 $17.13 $15.14 $17.10 $17.10 1,268,210
2017-06-09 $14.95 $15.44 $14.86 $15.29 $15.29 511,671
2017-06-08 $15.25 $15.41 $14.93 $15.00 $15.00 355,112
2017-06-07 $15.45 $15.51 $15.20 $15.22 $15.22 326,128
2017-06-06 $15.42 $15.50 $15.30 $15.48 $15.48 256,489
2017-06-05 $15.46 $15.53 $15.17 $15.49 $15.49 284,577
2017-06-02 $15.17 $15.64 $15.17 $15.38 $15.38 386,006
2017-06-01 $14.95 $15.50 $14.86 $15.37 $15.37 284,419
2017-05-31 $15.18 $15.42 $14.83 $15.11 $15.11 275,787
2017-05-30 $15.63 $15.72 $14.75 $15.12 $15.12 515,155
2017-05-26 $15.80 $15.96 $15.40 $15.70 $15.70 299,245
2017-05-25 $15.84 $16.42 $15.78 $15.84 $15.84 354,479
2017-05-24 $15.87 $16.30 $15.75 $16.09 $16.09 406,575
2017-05-23 $15.82 $16.47 $15.66 $15.85 $15.85 299,520
2017-05-22 $15.91 $16.13 $15.56 $15.81 $15.81 377,926
2017-05-19 $16.43 $16.55 $15.96 $16.07 $16.07 416,652
2017-05-18 $16.33 $16.55 $16.17 $16.44 $16.44 501,480
2017-05-17 $15.63 $17.13 $15.61 $16.25 $16.25 1,965,985
2017-05-16 $15.05 $15.25 $14.63 $14.95 $14.95 428,690
2017-05-15 $14.86 $15.45 $14.86 $15.01 $15.01 495,062
2017-05-12 $14.86 $15.54 $14.80 $14.88 $14.88 545,773
2017-05-11 $14.78 $15.49 $13.56 $14.80 $14.80 1,451,264
2017-05-10 $15.88 $16.49 $15.64 $16.14 $16.14 645,878
2017-05-09 $15.49 $16.10 $15.12 $16.04 $16.04 361,020
2017-05-08 $15.30 $15.51 $15.11 $15.43 $15.43 305,683
2017-05-05 $15.48 $15.58 $14.86 $15.36 $15.36 354,045
2017-05-04 $15.68 $15.75 $15.20 $15.51 $15.51 345,503
2017-05-03 $16.16 $16.38 $15.32 $15.62 $15.62 405,810
2017-05-02 $16.85 $17.15 $15.92 $16.15 $16.15 409,032
2017-05-01 $16.37 $16.80 $16.33 $16.78 $16.78 320,703
2017-04-28 $16.45 $16.57 $16.08 $16.32 $16.32 317,797
2017-04-27 $16.47 $16.69 $16.33 $16.47 $16.47 262,894
2017-04-26 $15.87 $16.69 $15.87 $16.29 $16.29 464,632
2017-04-25 $16.20 $16.35 $15.89 $15.93 $15.93 341,251
2017-04-24 $16.25 $16.47 $15.87 $16.08 $16.08 306,351
2017-04-21 $16.40 $16.40 $15.85 $16.01 $16.01 347,932
2017-04-20 $15.70 $16.30 $15.70 $16.07 $16.07 466,553
2017-04-19 $16.02 $16.18 $15.57 $15.65 $15.65 517,366
2017-04-18 $16.00 $16.34 $15.61 $15.95 $15.95 517,513
2017-04-17 $15.53 $16.59 $15.52 $16.11 $16.11 548,001
2017-04-13 $15.87 $15.94 $15.24 $15.42 $15.42 585,916
2017-04-12 $16.52 $16.74 $15.76 $15.96 $15.96 716,107
2017-04-11 $16.98 $17.13 $16.41 $16.53 $16.53 665,173
2017-04-10 $16.48 $17.19 $16.15 $16.98 $16.98 814,042
2017-04-07 $16.52 $16.62 $16.06 $16.48 $16.48 633,119
2017-04-06 $16.15 $16.59 $15.76 $16.42 $16.42 702,403
2017-04-05 $15.60 $16.55 $15.57 $16.18 $16.18 1,087,894
2017-04-04 $15.82 $16.27 $15.53 $15.61 $15.61 786,500
2017-04-03 $15.37 $16.00 $15.14 $15.80 $15.80 1,000,752
2017-03-31 $15.54 $15.60 $14.53 $15.12 $15.12 1,233,911
2017-03-30 $15.76 $16.00 $14.95 $15.63 $15.63 1,796,377
2017-03-29 $14.22 $15.05 $14.22 $14.54 $14.54 1,176,830
2017-03-28 $12.51 $16.40 $12.51 $14.10 $14.10 3,366,890
2017-03-27 $11.45 $12.77 $11.40 $12.67 $12.67 982,266
2017-03-24 $11.40 $11.74 $11.30 $11.56 $11.56 344,407
2017-03-23 $11.28 $11.70 $11.24 $11.36 $11.36 319,854
2017-03-22 $11.11 $11.45 $11.02 $11.28 $11.28 415,205
2017-03-21 $11.75 $11.85 $11.07 $11.12 $11.12 585,821
2017-03-20 $10.80 $11.97 $10.61 $11.75 $11.75 1,195,313
2017-03-17 $11.82 $12.00 $10.52 $10.54 $10.54 1,432,509
2017-03-16 $11.50 $11.68 $11.20 $11.60 $11.60 461,288
2017-03-15 $10.95 $11.54 $10.77 $11.45 $11.45 384,270
2017-03-14 $11.00 $11.10 $10.60 $10.98 $10.98 365,939
2017-03-13 $11.42 $11.59 $11.10 $11.13 $11.13 305,843
2017-03-10 $11.71 $11.83 $11.24 $11.42 $11.42 498,637
2017-03-09 $11.86 $12.02 $11.45 $11.66 $11.66 460,025
2017-03-08 $11.92 $12.30 $11.80 $11.90 $11.90 373,678
2017-03-07 $12.10 $12.40 $11.70 $11.90 $11.90 406,117
2017-03-06 $11.96 $12.24 $11.67 $12.07 $12.07 362,056
2017-03-03 $11.71 $12.12 $11.66 $12.04 $12.04 490,820
2017-03-02 $12.12 $12.29 $11.56 $11.67 $11.67 457,788
2017-03-01 $12.48 $12.99 $11.91 $12.14 $12.14 878,051
2017-02-28 $12.35 $12.49 $11.80 $12.17 $12.17 538,129
2017-02-27 $11.60 $12.23 $11.60 $12.15 $12.15 547,980
2017-02-24 $11.45 $11.67 $11.25 $11.55 $11.55 368,495
2017-02-23 $11.68 $11.71 $11.36 $11.51 $11.51 359,767
2017-02-22 $11.33 $12.07 $11.32 $11.59 $11.59 432,156
2017-02-21 $11.23 $12.34 $11.23 $11.46 $11.46 1,060,294
2017-02-17 $11.07 $11.27 $10.84 $11.02 $11.02 307,881
2017-02-16 $11.61 $11.61 $11.06 $11.09 $11.09 281,586
2017-02-15 $11.10 $11.75 $11.00 $11.58 $11.58 534,458
2017-02-14 $10.57 $11.25 $10.51 $11.21 $11.21 252,232
2017-02-13 $11.10 $11.10 $10.60 $10.68 $10.68 250,228
2017-02-10 $11.36 $11.36 $10.84 $10.93 $10.93 288,558
2017-02-09 $10.45 $11.59 $10.45 $11.30 $11.30 630,216
2017-02-08 $10.28 $10.55 $10.02 $10.44 $10.44 242,292
2017-02-07 $9.95 $10.57 $9.75 $10.29 $10.29 488,048
2017-02-06 $9.71 $10.00 $9.57 $9.90 $9.90 229,132
2017-02-03 $9.75 $9.88 $9.60 $9.69 $9.69 266,912
2017-02-02 $9.68 $9.92 $9.50 $9.71 $9.71 206,181
2017-02-01 $9.77 $10.00 $9.57 $9.68 $9.68 329,593
2017-01-31 $9.25 $9.76 $9.07 $9.69 $9.69 308,156
2017-01-30 $9.42 $9.53 $9.06 $9.26 $9.26 212,159
2017-01-27 $9.47 $9.54 $9.30 $9.44 $9.44 139,887
2017-01-26 $9.52 $9.60 $9.33 $9.49 $9.49 239,925
2017-01-25 $9.25 $9.54 $9.11 $9.52 $9.52 229,785
2017-01-24 $8.95 $9.23 $8.71 $9.21 $9.21 205,440
2017-01-23 $9.19 $9.19 $8.81 $8.95 $8.95 228,244
2017-01-20 $9.04 $9.22 $9.03 $9.10 $9.10 217,893
2017-01-19 $9.20 $9.28 $9.04 $9.05 $9.05 172,055
2017-01-18 $9.04 $9.23 $9.02 $9.22 $9.22 188,830
2017-01-17 $9.22 $9.23 $8.95 $9.03 $9.03 336,795
2017-01-13 $9.31 $9.59 $9.21 $9.33 $9.33 277,786
2017-01-12 $9.27 $9.47 $9.00 $9.31 $9.31 366,709
2017-01-11 $9.79 $9.80 $9.27 $9.37 $9.37 586,009
2017-01-10 $10.00 $10.03 $9.65 $9.84 $9.84 354,974
2017-01-09 $9.87 $10.21 $9.67 $9.90 $9.90 483,946
2017-01-06 $10.55 $10.55 $9.93 $9.95 $9.95 463,959
2017-01-05 $10.54 $10.59 $10.15 $10.43 $10.43 461,650
2017-01-04 $10.13 $10.59 $10.12 $10.50 $10.50 403,210
2017-01-03 $10.04 $10.14 $9.72 $10.10 $10.10 402,850
2016-12-30 $9.87 $10.07 $9.78 $9.92 $9.92 350,756
2016-12-29 $10.04 $10.18 $9.92 $10.01 $10.01 254,783
2016-12-28 $10.25 $10.25 $10.02 $10.10 $10.10 195,550
2016-12-27 $10.70 $10.86 $10.22 $10.25 $10.25 304,989
2016-12-23 $9.80 $10.60 $9.78 $10.55 $10.55 293,744
2016-12-22 $10.01 $10.18 $9.77 $9.84 $9.84 349,287
2016-12-21 $10.73 $10.92 $10.11 $10.13 $10.13 393,000
2016-12-20 $10.77 $11.14 $10.69 $10.85 $10.85 279,500
2016-12-19 $10.99 $11.24 $10.70 $10.82 $10.82 280,117
2016-12-16 $10.92 $11.38 $10.80 $10.96 $10.96 910,347
2016-12-15 $10.30 $10.94 $10.21 $10.89 $10.89 511,793
2016-12-14 $10.03 $10.38 $10.00 $10.30 $10.30 435,595
2016-12-13 $9.65 $10.34 $9.61 $10.15 $10.15 459,223
2016-12-12 $9.98 $10.24 $9.67 $9.73 $9.73 528,925
2016-12-09 $10.12 $10.56 $9.89 $10.10 $10.10 685,226
2016-12-08 $10.38 $10.44 $9.83 $10.05 $10.05 1,222,372
2016-12-07 $10.95 $10.95 $10.25 $10.48 $10.48 854,310
2016-12-06 $10.75 $11.15 $10.45 $11.11 $11.11 791,133
2016-12-05 $11.10 $11.41 $10.48 $10.56 $10.56 820,671
2016-12-02 $11.25 $11.30 $10.84 $10.91 $10.91 673,793
2016-12-01 $12.29 $12.37 $11.25 $11.31 $11.31 777,032
2016-11-30 $12.43 $12.59 $12.02 $12.29 $12.29 446,456
2016-11-29 $12.68 $12.80 $12.33 $12.39 $12.39 466,235
2016-11-28 $13.04 $13.12 $12.69 $12.71 $12.71 320,810
2016-11-25 $13.44 $13.46 $12.85 $12.99 $12.99 264,814
2016-11-23 $12.18 $12.77 $11.75 $12.75 $12.75 829,590
2016-11-22 $13.13 $13.43 $12.07 $12.27 $12.27 873,728
2016-11-21 $13.39 $13.42 $12.96 $13.09 $13.09 431,816
2016-11-18 $13.58 $13.61 $12.95 $13.07 $13.07 559,935
2016-11-17 $12.86 $13.41 $12.51 $13.24 $13.24 836,838
2016-11-16 $13.59 $14.03 $12.80 $12.89 $12.89 996,207
2016-11-15 $13.60 $14.15 $13.49 $13.75 $13.75 1,159,198
2016-11-14 $12.89 $13.47 $12.52 $13.46 $13.46 1,288,171
2016-11-11 $11.89 $12.95 $11.83 $12.65 $12.65 1,165,697
2016-11-10 $11.10 $12.30 $11.04 $11.88 $11.88 2,379,007
2016-11-09 $9.60 $10.35 $9.60 $10.13 $10.13 1,028,998
2016-11-08 $9.75 $10.04 $9.11 $9.23 $9.23 859,077
2016-11-07 $10.50 $10.50 $9.63 $9.83 $9.83 1,233,643
2016-11-04 $9.15 $9.99 $9.12 $9.72 $9.72 867,096
2016-11-03 $8.95 $9.34 $8.81 $9.06 $9.06 930,067
2016-11-02 $8.35 $8.75 $8.21 $8.65 $8.65 759,942
2016-11-01 $8.34 $8.46 $8.06 $8.31 $8.31 637,609
2016-10-31 $8.12 $8.22 $7.81 $8.20 $8.20 664,715
2016-10-28 $8.01 $8.04 $7.80 $7.85 $7.85 496,057
2016-10-27 $8.29 $8.44 $7.82 $7.99 $7.99 689,499
2016-10-26 $8.39 $8.49 $8.03 $8.16 $8.16 479,644
2016-10-25 $8.80 $8.95 $8.20 $8.43 $8.43 770,119
2016-10-24 $8.86 $9.60 $8.70 $8.72 $8.72 1,690,101
2016-10-21 $8.71 $8.97 $8.17 $8.52 $8.52 2,151,362
2016-10-20 $7.65 $8.28 $7.61 $8.01 $8.01 1,684,484
2016-10-19 $7.53 $7.75 $7.32 $7.61 $7.61 1,146,606
2016-10-18 $7.61 $7.70 $7.20 $7.50 $7.50 769,183
2016-10-17 $8.63 $8.70 $7.45 $7.60 $7.60 3,939,905
2016-10-14 $7.80 $7.93 $7.26 $7.34 $7.34 624,881
2016-10-13 $7.93 $7.95 $7.69 $7.78 $7.78 505,138
2016-10-12 $8.55 $8.58 $7.75 $7.80 $7.80 859,136
2016-10-11 $9.10 $9.11 $8.55 $8.61 $8.61 471,244
2016-10-10 $9.22 $9.45 $9.10 $9.15 $9.15 291,276
2016-10-07 $9.68 $9.72 $9.08 $9.09 $9.09 485,189
2016-10-06 $10.03 $10.07 $9.63 $9.71 $9.71 434,208
2016-10-05 $10.50 $10.51 $10.04 $10.07 $10.07 434,397
2016-10-04 $10.90 $10.96 $10.36 $10.46 $10.46 332,469
2016-10-03 $11.07 $11.14 $10.82 $10.89 $10.89 229,047
2016-09-30 $11.25 $11.41 $11.10 $11.16 $11.16 223,175
2016-09-29 $11.57 $11.60 $11.20 $11.22 $11.22 187,867
2016-09-28 $11.50 $11.59 $11.37 $11.52 $11.52 188,785
2016-09-27 $11.37 $11.62 $11.36 $11.52 $11.52 150,057
2016-09-26 $11.56 $11.62 $11.26 $11.40 $11.40 203,533
2016-09-23 $11.75 $11.94 $11.63 $11.64 $11.64 216,109
2016-09-22 $11.55 $11.93 $11.50 $11.90 $11.90 217,831
2016-09-21 $11.46 $11.63 $11.36 $11.51 $11.51 226,142
2016-09-20 $11.39 $11.66 $11.24 $11.41 $11.41 182,738
2016-09-19 $11.25 $11.43 $11.04 $11.34 $11.34 257,354
2016-09-16 $11.10 $11.46 $11.01 $11.28 $11.28 552,641
2016-09-15 $10.87 $11.10 $10.69 $11.07 $11.07 279,167
2016-09-14 $10.92 $11.18 $10.61 $10.87 $10.87 213,998
2016-09-13 $11.16 $11.16 $10.60 $10.92 $10.92 265,645
2016-09-12 $10.95 $11.32 $10.92 $11.25 $11.25 307,251
2016-09-09 $11.36 $11.40 $10.93 $10.94 $10.94 303,049
2016-09-08 $11.26 $11.41 $11.20 $11.39 $11.39 331,921
2016-09-07 $11.05 $11.34 $11.04 $11.23 $11.23 284,282
2016-09-06 $11.14 $11.31 $10.89 $11.19 $11.19 190,256
2016-09-02 $10.77 $11.11 $10.67 $11.10 $11.10 182,044
2016-09-01 $10.73 $10.96 $10.60 $10.76 $10.76 216,437
2016-08-31 $11.08 $11.08 $10.70 $10.74 $10.74 456,737
2016-08-30 $10.88 $11.19 $10.85 $11.07 $11.07 203,557
2016-08-29 $10.89 $11.09 $10.75 $10.92 $10.92 178,749
2016-08-26 $10.77 $10.94 $10.61 $10.78 $10.78 217,109
2016-08-25 $10.73 $10.99 $10.51 $10.74 $10.74 296,573
2016-08-24 $11.23 $11.40 $10.66 $10.74 $10.74 574,211
2016-08-23 $11.27 $11.35 $11.22 $11.26 $11.26 208,571
2016-08-22 $11.38 $11.50 $11.20 $11.22 $11.22 339,765
2016-08-19 $11.55 $11.56 $11.25 $11.34 $11.34 512,741
2016-08-18 $11.25 $11.55 $11.25 $11.54 $11.54 304,501
2016-08-17 $11.28 $11.39 $11.10 $11.28 $11.28 342,615
2016-08-16 $11.55 $11.65 $11.28 $11.31 $11.31 385,908
2016-08-15 $11.58 $11.66 $11.49 $11.51 $11.51 446,717
2016-08-12 $11.36 $11.63 $11.36 $11.51 $11.51 567,100
2016-08-11 $11.28 $11.72 $11.18 $11.37 $11.37 1,686,832
2016-08-10 $12.69 $13.63 $12.60 $12.87 $12.87 575,252
2016-08-09 $12.59 $13.71 $12.36 $13.38 $13.38 726,458
2016-08-08 $12.51 $12.59 $12.28 $12.50 $12.50 174,322
2016-08-05 $12.19 $12.67 $12.15 $12.50 $12.50 214,997
2016-08-04 $12.77 $12.86 $12.18 $12.22 $12.22 363,898
2016-08-03 $11.89 $12.56 $11.61 $12.49 $12.49 340,230
2016-08-02 $11.83 $11.96 $11.42 $11.88 $11.88 270,171
2016-08-01 $11.82 $12.10 $11.75 $11.80 $11.80 327,174
2016-07-29 $11.81 $12.00 $11.54 $11.76 $11.76 291,260
2016-07-28 $11.19 $11.83 $11.19 $11.70 $11.70 422,467
2016-07-27 $10.99 $11.23 $10.99 $11.19 $11.19 222,938
2016-07-26 $11.00 $11.27 $10.92 $10.97 $10.97 348,242
2016-07-25 $10.95 $11.08 $10.75 $10.95 $10.95 241,177
2016-07-22 $10.85 $11.04 $10.75 $10.93 $10.93 205,802
2016-07-21 $11.00 $11.41 $10.80 $10.90 $10.90 372,719
2016-07-20 $10.75 $11.01 $10.52 $10.97 $10.97 299,544
2016-07-19 $11.49 $11.50 $10.62 $10.70 $10.70 480,998
2016-07-18 $11.70 $11.85 $11.38 $11.50 $11.50 203,641
2016-07-15 $11.24 $11.73 $11.11 $11.68 $11.68 251,372
2016-07-14 $11.32 $11.42 $10.98 $11.16 $11.16 219,614
2016-07-13 $12.15 $12.30 $11.03 $11.19 $11.19 502,028
2016-07-12 $11.95 $12.48 $11.66 $12.10 $12.10 733,609
2016-07-11 $11.67 $11.82 $11.39 $11.74 $11.74 185,280
2016-07-08 $11.69 $11.75 $11.50 $11.59 $11.59 460,907
2016-07-07 $11.40 $11.65 $11.15 $11.61 $11.61 237,977
2016-07-06 $11.27 $11.71 $11.12 $11.24 $11.24 292,491
2016-07-05 $11.32 $11.90 $11.27 $11.40 $11.40 530,993
2016-07-01 $10.50 $11.26 $10.36 $11.23 $11.23 334,186
2016-06-30 $10.53 $10.66 $9.93 $10.52 $10.52 670,210
2016-06-29 $10.55 $10.66 $10.19 $10.55 $10.55 236,981
2016-06-28 $9.63 $10.31 $9.55 $10.24 $10.24 418,704
2016-06-27 $10.14 $10.28 $9.46 $9.53 $9.53 500,435
2016-06-24 $10.38 $10.70 $10.20 $10.28 $10.28 685,209
2016-06-23 $10.95 $11.05 $10.81 $10.98 $10.98 267,080
2016-06-22 $10.87 $11.32 $10.67 $10.86 $10.86 182,473
2016-06-21 $10.90 $11.01 $10.53 $10.87 $10.87 198,894
2016-06-20 $10.62 $11.23 $10.50 $10.88 $10.88 225,275
2016-06-17 $10.97 $11.07 $10.53 $10.55 $10.55 630,609
2016-06-16 $11.37 $11.37 $10.53 $10.98 $10.98 366,050
2016-06-15 $11.23 $11.69 $11.04 $11.30 $11.30 332,789
2016-06-14 $11.15 $11.78 $10.90 $11.13 $11.13 514,897
2016-06-13 $10.84 $11.27 $10.78 $11.18 $11.18 339,046
2016-06-10 $10.85 $10.97 $10.54 $10.75 $10.75 344,486
2016-06-09 $10.99 $11.07 $10.78 $10.84 $10.84 198,016
2016-06-08 $10.80 $11.14 $10.70 $11.02 $11.02 251,261
2016-06-07 $11.63 $11.63 $10.79 $10.79 $10.79 460,266
2016-06-06 $11.78 $11.89 $11.50 $11.73 $11.73 369,622
2016-06-03 $12.09 $12.12 $11.64 $11.66 $11.66 251,055
2016-06-02 $11.62 $12.12 $11.58 $11.91 $11.91 259,486
2016-06-01 $11.59 $11.70 $11.01 $11.54 $11.54 201,298
2016-05-31 $11.41 $11.89 $11.41 $11.70 $11.70 234,378
2016-05-27 $11.44 $11.57 $11.17 $11.42 $11.42 181,201
2016-05-26 $11.49 $11.55 $11.12 $11.30 $11.30 138,082
2016-05-25 $11.33 $11.73 $11.24 $11.52 $11.52 221,135
2016-05-24 $11.12 $11.34 $10.93 $11.22 $11.22 165,019
2016-05-23 $11.60 $11.96 $10.80 $10.98 $10.98 566,412
2016-05-20 $11.35 $11.83 $11.25 $11.50 $11.50 448,268
2016-05-19 $10.68 $11.35 $10.53 $11.27 $11.27 326,845
2016-05-18 $10.69 $10.94 $10.53 $10.73 $10.73 273,629
2016-05-17 $9.96 $11.11 $9.96 $10.65 $10.65 379,538
2016-05-16 $9.99 $10.22 $9.83 $9.94 $9.94 320,479
2016-05-13 $9.84 $9.96 $9.51 $9.91 $9.91 446,540
2016-05-12 $10.70 $10.82 $9.77 $9.94 $9.94 721,867
2016-05-11 $10.60 $10.84 $10.32 $10.68 $10.68 392,653
2016-05-10 $11.25 $11.49 $9.94 $10.51 $10.51 1,824,767
2016-05-09 $12.37 $12.89 $12.17 $12.56 $12.56 272,387
2016-05-06 $12.15 $12.42 $11.95 $12.38 $12.38 225,320
2016-05-05 $12.35 $12.60 $12.04 $12.25 $12.25 268,714
2016-05-04 $12.56 $12.92 $12.21 $12.28 $12.28 307,928
2016-05-03 $13.11 $13.16 $12.69 $12.79 $12.79 368,665
2016-05-02 $13.28 $13.52 $13.07 $13.25 $13.25 268,219
2016-04-29 $13.31 $13.68 $13.12 $13.25 $13.25 204,483
2016-04-28 $13.29 $13.79 $13.23 $13.41 $13.41 214,797
2016-04-27 $13.79 $13.83 $13.25 $13.39 $13.39 184,212
2016-04-26 $13.44 $13.88 $13.14 $13.84 $13.84 346,410
2016-04-25 $13.65 $13.75 $13.30 $13.52 $13.52 211,208
2016-04-22 $13.68 $13.78 $13.25 $13.73 $13.73 268,328
2016-04-21 $13.48 $13.88 $13.41 $13.69 $13.69 231,081
2016-04-20 $13.62 $13.93 $13.33 $13.55 $13.55 393,818
2016-04-19 $14.85 $14.85 $13.42 $13.65 $13.65 757,911
2016-04-18 $14.97 $15.25 $14.59 $14.81 $14.81 263,539
2016-04-15 $15.21 $15.31 $14.99 $15.07 $15.07 418,368
2016-04-14 $15.30 $15.55 $15.06 $15.30 $15.30 410,702
2016-04-13 $15.25 $15.43 $14.96 $15.22 $15.22 484,501
2016-04-12 $15.73 $15.95 $15.30 $15.44 $15.44 268,279
2016-04-11 $15.78 $16.00 $15.51 $15.79 $15.79 212,004
2016-04-08 $16.16 $16.18 $15.48 $15.65 $15.65 241,315
2016-04-07 $16.00 $16.20 $15.70 $15.94 $15.94 380,341
2016-04-06 $16.14 $16.38 $15.44 $16.01 $16.01 426,062
2016-04-05 $15.80 $16.33 $15.80 $16.09 $16.09 423,632
2016-04-04 $15.62 $16.25 $15.62 $15.80 $15.80 308,027
2016-04-01 $15.19 $15.70 $15.01 $15.62 $15.62 214,395
2016-03-31 $15.43 $15.66 $15.17 $15.34 $15.34 501,636
2016-03-30 $15.10 $15.67 $14.66 $15.27 $15.27 303,907
2016-03-29 $14.52 $15.27 $14.25 $15.19 $15.19 286,888
2016-03-28 $15.33 $15.37 $14.52 $14.55 $14.55 215,623
2016-03-24 $14.08 $15.30 $13.90 $15.23 $15.23 283,633
2016-03-23 $15.55 $15.80 $14.19 $14.26 $14.26 448,598
2016-03-22 $15.00 $15.64 $15.00 $15.55 $15.55 321,178
2016-03-21 $14.85 $15.32 $14.85 $15.18 $15.18 261,293
2016-03-18 $15.05 $15.49 $14.69 $14.93 $14.93 838,621
2016-03-17 $14.20 $14.86 $14.04 $14.70 $14.70 331,414
2016-03-16 $13.73 $14.45 $13.65 $14.28 $14.28 448,841
2016-03-15 $15.82 $16.24 $13.86 $13.95 $13.95 930,045
2016-03-14 $16.21 $16.62 $15.89 $16.20 $16.20 496,765
2016-03-11 $15.87 $16.37 $14.93 $16.37 $16.37 471,856
2016-03-10 $16.17 $16.80 $15.20 $15.30 $15.30 756,879
2016-03-09 $15.00 $16.48 $14.78 $16.20 $16.20 1,045,283
2016-03-08 $14.74 $16.06 $14.74 $15.07 $15.07 2,564,456
2016-03-07 $12.04 $13.13 $12.04 $12.99 $12.99 505,428
2016-03-04 $11.47 $12.39 $11.36 $12.28 $12.28 601,875
2016-03-03 $11.32 $11.55 $11.08 $11.49 $11.49 312,684
2016-03-02 $10.54 $11.34 $10.27 $11.19 $11.19 451,545
2016-03-01 $10.21 $10.56 $9.94 $10.53 $10.53 628,351
2016-02-29 $10.18 $10.25 $9.95 $10.14 $10.14 297,086
2016-02-26 $10.21 $10.60 $10.03 $10.10 $10.10 357,269
2016-02-25 $10.25 $10.39 $9.84 $10.16 $10.16 345,063
2016-02-24 $9.96 $10.34 $9.66 $10.25 $10.25 587,994
2016-02-23 $10.27 $10.82 $10.05 $10.09 $10.09 296,633
2016-02-22 $10.35 $10.67 $10.35 $10.48 $10.48 361,443
2016-02-19 $10.39 $10.40 $10.02 $10.27 $10.27 248,206
2016-02-18 $11.37 $11.38 $10.30 $10.38 $10.38 435,539
2016-02-17 $11.37 $11.62 $11.26 $11.39 $11.39 404,003
2016-02-16 $11.10 $11.48 $10.94 $11.20 $11.20 413,412
2016-02-12 $10.55 $11.15 $10.32 $11.02 $11.02 203,031
2016-02-11 $10.40 $10.68 $9.98 $10.53 $10.53 247,810
2016-02-10 $10.48 $11.09 $9.65 $10.51 $10.51 198,173
2016-02-09 $10.19 $10.60 $9.80 $10.14 $10.14 267,657
2016-02-08 $10.85 $10.87 $10.11 $10.35 $10.35 205,658
2016-02-05 $11.50 $11.61 $10.90 $11.09 $11.09 222,510
2016-02-04 $11.46 $11.67 $11.12 $11.59 $11.59 341,478
2016-02-03 $11.18 $11.50 $10.54 $11.48 $11.48 192,952
2016-02-02 $11.29 $11.31 $10.83 $11.11 $11.11 169,697
2016-02-01 $10.64 $11.64 $10.35 $11.52 $11.52 216,404
2016-01-29 $10.06 $10.80 $9.98 $10.79 $10.79 281,439
2016-01-28 $10.90 $10.90 $9.93 $10.00 $10.00 173,587
2016-01-27 $10.77 $10.98 $10.41 $10.63 $10.63 327,006
2016-01-26 $10.61 $10.93 $10.17 $10.77 $10.77 220,057
2016-01-25 $10.77 $11.21 $10.50 $10.62 $10.62 232,237
2016-01-22 $10.82 $11.17 $10.46 $10.77 $10.77 226,406
2016-01-21 $10.69 $11.05 $10.43 $10.50 $10.50 375,638
2016-01-20 $9.64 $10.96 $9.51 $10.70 $10.70 520,518
2016-01-19 $10.43 $10.49 $9.52 $9.84 $9.84 511,235
2016-01-15 $9.70 $10.00 $9.50 $9.94 $9.94 447,999
2016-01-14 $10.24 $10.46 $8.90 $10.08 $10.08 894,494
2016-01-13 $11.11 $11.59 $10.07 $10.10 $10.10 492,818
2016-01-12 $11.24 $11.55 $10.83 $11.22 $11.22 503,087
2016-01-11 $11.63 $11.63 $10.72 $11.08 $11.08 725,730
2016-01-08 $11.86 $11.86 $11.27 $11.50 $11.50 563,489
2016-01-07 $12.21 $12.45 $11.37 $11.51 $11.51 552,948
2016-01-06 $13.69 $13.69 $12.66 $12.70 $12.70 389,339
2016-01-05 $14.92 $15.05 $13.73 $13.83 $13.83 340,573
2016-01-04 $15.37 $15.56 $14.22 $14.79 $14.79 723,869
2015-12-31 $15.45 $15.84 $15.38 $15.73 $15.73 663,434
2015-12-30 $14.93 $15.60 $14.80 $15.53 $15.53 491,108
2015-12-29 $15.19 $15.38 $14.69 $14.92 $14.92 250,172
2015-12-28 $15.00 $15.35 $15.00 $15.13 $15.13 289,545
2015-12-24 $15.02 $15.17 $14.91 $15.01 $15.01 87,077
2015-12-23 $14.83 $15.08 $14.51 $14.98 $14.98 267,733
2015-12-22 $14.84 $15.12 $14.53 $14.80 $14.80 241,347
2015-12-21 $14.72 $14.97 $14.02 $14.95 $14.95 443,453
2015-12-18 $13.88 $15.00 $13.45 $14.68 $14.68 2,618,708
2015-12-17 $14.27 $14.27 $13.55 $13.57 $13.57 431,477
2015-12-16 $13.68 $14.20 $13.53 $14.15 $14.15 421,851
2015-12-15 $13.70 $14.08 $13.33 $13.60 $13.60 455,067
2015-12-14 $13.40 $13.77 $13.22 $13.50 $13.50 445,811
2015-12-11 $13.85 $14.15 $13.28 $13.47 $13.47 504,688
2015-12-10 $14.37 $14.55 $13.96 $14.15 $14.15 349,840
2015-12-09 $15.64 $15.87 $14.26 $14.32 $14.32 635,754
2015-12-08 $15.86 $16.20 $15.47 $15.65 $15.65 597,854
2015-12-07 $16.21 $16.52 $15.76 $16.19 $16.19 553,736
2015-12-04 $15.90 $16.26 $15.76 $16.21 $16.21 667,510
2015-12-03 $15.80 $16.12 $15.27 $15.80 $15.80 714,292
2015-12-02 $15.80 $16.10 $15.40 $15.81 $15.81 379,460
2015-12-01 $15.86 $15.95 $15.36 $15.76 $15.76 345,000
2015-11-30 $15.46 $16.03 $15.20 $15.85 $15.85 409,460
2015-11-27 $15.51 $15.62 $15.06 $15.37 $15.37 170,245
2015-11-25 $14.63 $15.68 $14.63 $15.41 $15.41 448,008
2015-11-24 $14.35 $14.92 $14.35 $14.66 $14.66 168,747
2015-11-23 $13.93 $15.07 $13.85 $14.61 $14.61 395,322
2015-11-20 $13.84 $14.15 $13.60 $14.03 $14.03 218,470
2015-11-19 $13.81 $14.01 $13.52 $13.66 $13.66 158,682
2015-11-18 $13.63 $14.05 $13.54 $13.91 $13.91 279,070
2015-11-17 $13.58 $14.08 $13.44 $13.66 $13.66 290,443
2015-11-16 $13.81 $14.05 $13.28 $13.72 $13.72 325,614
2015-11-13 $13.66 $14.32 $13.56 $13.86 $13.86 285,268
2015-11-12 $13.93 $14.00 $13.26 $13.77 $13.77 436,001
2015-11-11 $13.49 $14.06 $13.18 $14.06 $14.06 434,185
2015-11-10 $12.10 $13.80 $11.25 $13.58 $13.58 1,000,455
2015-11-09 $13.65 $14.39 $13.41 $13.57 $13.57 494,177
2015-11-06 $13.53 $13.78 $13.11 $13.76 $13.76 244,254
2015-11-05 $14.02 $14.21 $13.43 $13.56 $13.56 168,746
2015-11-04 $14.00 $14.23 $13.78 $14.05 $14.05 220,262
2015-11-03 $13.54 $14.14 $13.46 $13.97 $13.97 269,665
2015-11-02 $12.64 $14.05 $12.55 $13.79 $13.79 405,150
2015-10-30 $12.71 $12.95 $12.32 $12.53 $12.53 191,293
2015-10-29 $12.79 $13.35 $12.67 $12.76 $12.76 274,986
2015-10-28 $12.79 $13.40 $12.58 $12.88 $12.88 378,598
2015-10-27 $12.80 $13.08 $12.40 $12.71 $12.71 263,904
2015-10-26 $13.08 $13.44 $12.73 $12.82 $12.82 200,463
2015-10-23 $12.60 $13.24 $12.50 $13.16 $13.16 416,472
2015-10-22 $12.64 $12.90 $12.00 $12.37 $12.37 273,387
2015-10-21 $13.45 $13.45 $12.35 $12.64 $12.64 361,008
2015-10-20 $12.73 $13.46 $12.50 $13.35 $13.35 367,578
2015-10-19 $12.88 $13.37 $12.45 $12.76 $12.76 295,886
2015-10-16 $12.77 $13.00 $12.37 $12.90 $12.90 400,251
2015-10-15 $11.66 $12.79 $11.55 $12.69 $12.69 392,774
2015-10-14 $11.73 $12.12 $11.50 $11.73 $11.73 259,675
2015-10-13 $11.90 $11.90 $11.48 $11.67 $11.67 431,468
2015-10-12 $12.60 $12.96 $11.65 $11.92 $11.92 509,692
2015-10-09 $12.04 $12.74 $11.87 $12.66 $12.66 373,306
2015-10-08 $12.10 $12.21 $11.62 $12.08 $12.08 261,521
2015-10-07 $11.79 $12.53 $11.51 $12.15 $12.15 354,243
2015-10-06 $12.00 $12.14 $11.25 $11.78 $11.78 529,136
2015-10-05 $12.29 $12.52 $11.66 $12.24 $12.24 419,151
2015-10-02 $11.00 $12.31 $10.93 $12.29 $12.29 462,597
2015-10-01 $11.05 $11.38 $10.69 $11.17 $11.17 458,981
2015-09-30 $10.96 $11.40 $10.55 $10.96 $10.96 690,366
2015-09-29 $11.13 $11.42 $10.48 $10.91 $10.91 1,062,437
2015-09-28 $11.75 $11.85 $10.64 $10.90 $10.90 1,003,921
2015-09-25 $12.45 $12.54 $11.66 $11.80 $11.80 800,413
2015-09-24 $12.30 $12.45 $11.90 $12.42 $12.42 493,741
2015-09-23 $12.78 $12.89 $12.25 $12.44 $12.44 525,446
2015-09-22 $12.81 $13.03 $12.51 $12.86 $12.86 712,872
2015-09-21 $13.72 $13.72 $12.76 $13.05 $13.05 881,997
2015-09-18 $13.61 $13.77 $13.31 $13.59 $13.59 1,493,988
2015-09-17 $13.13 $13.93 $13.13 $13.88 $13.88 732,079
2015-09-16 $13.15 $13.39 $12.80 $13.22 $13.22 507,803
2015-09-15 $13.21 $13.43 $12.70 $13.27 $13.27 816,533
2015-09-14 $14.11 $14.34 $13.11 $13.20 $13.20 942,875
2015-09-11 $13.55 $14.15 $13.51 $14.12 $14.12 1,063,719
2015-09-10 $12.97 $13.95 $12.80 $13.79 $13.79 1,327,748
2015-09-09 $12.58 $13.45 $12.53 $12.99 $12.99 1,411,642
2015-09-08 $12.91 $13.20 $12.35 $12.43 $12.43 900,477
2015-09-04 $12.48 $13.30 $12.29 $12.71 $12.71 1,190,381
2015-09-03 $13.45 $13.74 $12.53 $12.60 $12.60 1,347,733
2015-09-02 $13.85 $14.03 $12.95 $13.47 $13.47 1,476,919
2015-09-01 $13.41 $14.30 $13.25 $13.59 $13.59 7,028,320
2015-08-31 $14.88 $15.39 $13.64 $14.09 $14.09 3,406,480
2015-08-28 $15.57 $15.89 $14.92 $15.50 $15.50 967,759
2015-08-27 $16.65 $16.76 $15.46 $15.76 $15.76 1,105,795
2015-08-26 $17.00 $17.00 $15.21 $16.25 $16.25 1,555,803
2015-08-25 $19.11 $19.50 $16.52 $16.57 $16.57 1,319,405
2015-08-24 $19.65 $19.65 $17.16 $18.01 $18.01 2,215,076
2015-08-21 $19.94 $21.70 $19.63 $20.96 $20.96 1,335,181
2015-08-20 $22.23 $22.29 $19.80 $20.50 $20.50 1,734,643
2015-08-19 $23.99 $24.69 $21.33 $22.52 $22.52 5,516,226
2015-08-18 $24.20 $30.23 $22.51 $25.03 $25.03 32,518,858
2015-08-17 $13.64 $14.56 $13.13 $14.55 $14.55 578,909
2015-08-14 $13.10 $13.42 $11.93 $12.96 $12.96 1,605,688
2015-08-13 $14.14 $14.58 $13.11 $13.20 $13.20 961,555
2015-08-12 $14.09 $14.46 $13.52 $14.16 $14.16 711,295
2015-08-11 $15.60 $16.25 $14.00 $14.43 $14.43 868,754
2015-08-10 $15.32 $15.94 $14.97 $15.20 $15.20 548,842
2015-08-07 $14.71 $14.93 $14.16 $14.89 $14.89 390,905
2015-08-06 $15.84 $15.92 $14.54 $14.82 $14.82 531,633
2015-08-05 $15.76 $16.29 $15.66 $15.77 $15.77 413,321
2015-08-04 $15.81 $16.03 $15.55 $15.62 $15.62 224,893
2015-08-03 $16.56 $16.97 $15.80 $15.92 $15.92 354,910
2015-07-31 $16.17 $16.69 $15.99 $16.10 $16.10 196,366
2015-07-30 $16.09 $16.27 $15.50 $16.16 $16.16 308,332
2015-07-29 $16.14 $16.49 $15.82 $16.11 $16.11 416,534
2015-07-28 $16.53 $16.71 $16.07 $16.36 $16.36 664,899
2015-07-27 $16.89 $16.89 $16.03 $16.40 $16.40 267,288
2015-07-24 $17.45 $17.85 $16.75 $16.90 $16.90 330,786
2015-07-23 $18.16 $18.22 $17.02 $17.63 $17.63 400,882
2015-07-22 $17.83 $18.17 $17.57 $17.84 $17.84 193,158
2015-07-21 $18.59 $18.59 $17.57 $18.06 $18.06 261,754
2015-07-20 $18.30 $18.86 $17.91 $18.52 $18.52 386,025
2015-07-17 $19.00 $19.08 $17.98 $18.34 $18.34 345,075
2015-07-16 $18.66 $19.08 $18.19 $18.99 $18.99 278,313
2015-07-15 $18.73 $19.18 $18.51 $18.60 $18.60 419,999
2015-07-14 $17.87 $18.99 $17.87 $18.80 $18.80 375,165
2015-07-13 $17.26 $17.90 $16.86 $17.85 $17.85 471,606
2015-07-10 $17.28 $17.45 $16.93 $17.33 $17.33 338,307
2015-07-09 $16.11 $17.13 $16.11 $17.04 $17.04 390,147
2015-07-08 $16.84 $16.94 $15.90 $16.02 $16.02 398,843
2015-07-07 $17.44 $17.45 $16.70 $16.94 $16.94 325,020
2015-07-06 $17.00 $18.13 $16.30 $17.49 $17.49 617,541
2015-07-02 $16.93 $17.52 $15.82 $17.10 $17.10 929,578
2015-07-01 $18.18 $18.43 $16.90 $16.98 $16.98 622,768
2015-06-30 $18.48 $18.53 $17.62 $17.99 $17.99 1,018,868
2015-06-29 $19.56 $19.56 $18.26 $18.29 $18.29 478,462
2015-06-26 $20.96 $21.05 $19.36 $19.70 $19.70 830,072
2015-06-25 $21.70 $21.76 $20.59 $21.00 $21.00 451,426
2015-06-24 $21.53 $21.77 $21.35 $21.67 $21.67 266,139
2015-06-23 $22.06 $22.25 $21.51 $21.65 $21.65 280,464
2015-06-22 $21.24 $22.12 $20.97 $22.08 $22.08 404,107
2015-06-19 $20.97 $21.42 $20.43 $21.06 $21.06 1,228,122
2015-06-18 $20.33 $21.12 $20.25 $20.95 $20.95 880,842
2015-06-17 $19.88 $20.31 $19.87 $20.10 $20.10 408,979
2015-06-16 $19.75 $19.99 $19.61 $19.86 $19.86 398,598
2015-06-15 $19.53 $19.76 $19.14 $19.57 $19.57 389,767
2015-06-12 $19.67 $19.82 $19.39 $19.67 $19.67 352,351
2015-06-11 $19.67 $19.88 $19.56 $19.82 $19.82 205,157
2015-06-10 $19.61 $19.95 $19.35 $19.68 $19.68 282,744
2015-06-09 $20.12 $20.20 $19.18 $19.57 $19.57 527,709
2015-06-08 $20.45 $20.45 $19.99 $20.12 $20.12 429,205
2015-06-05 $20.25 $20.61 $19.82 $20.38 $20.38 397,461
2015-06-04 $20.09 $20.53 $19.83 $20.24 $20.24 372,168
2015-06-03 $20.65 $20.66 $19.77 $20.14 $20.14 620,830
2015-06-02 $20.27 $20.78 $20.03 $20.52 $20.52 2,037,110
2015-06-01 $20.41 $20.97 $20.20 $20.55 $20.55 943,887
2015-05-29 $20.02 $20.22 $19.72 $19.85 $19.85 463,922
2015-05-28 $20.28 $20.49 $19.86 $20.00 $20.00 549,014
2015-05-27 $20.88 $21.06 $20.10 $20.28 $20.28 466,475
2015-05-26 $21.04 $21.44 $20.40 $20.79 $20.79 460,642
2015-05-22 $21.54 $22.20 $21.05 $21.20 $21.20 330,668
2015-05-21 $21.26 $21.86 $21.00 $21.22 $21.22 306,049
2015-05-20 $20.67 $21.48 $20.61 $21.37 $21.37 368,078
2015-05-19 $21.05 $21.42 $20.54 $20.58 $20.58 358,430
2015-05-18 $20.82 $21.38 $20.24 $20.99 $20.99 859,720
2015-05-15 $20.86 $21.10 $20.51 $20.88 $20.88 459,121
2015-05-14 $21.00 $21.37 $20.27 $20.89 $20.89 412,797
2015-05-13 $21.81 $22.28 $20.86 $20.90 $20.90 472,823
2015-05-12 $21.53 $22.78 $20.90 $21.79 $21.79 763,983
2015-05-11 $20.85 $21.65 $20.80 $21.06 $21.06 496,675
2015-05-08 $21.50 $21.84 $20.47 $20.80 $20.80 465,050
2015-05-07 $21.24 $21.95 $21.14 $21.21 $21.21 435,939
2015-05-06 $20.85 $21.58 $20.75 $21.45 $21.45 710,316
2015-05-05 $21.01 $21.20 $20.33 $20.77 $20.77 348,710
2015-05-04 $20.39 $21.46 $20.39 $21.06 $21.06 415,700
2015-05-01 $20.30 $20.82 $20.05 $20.43 $20.43 475,410
2015-04-30 $21.14 $21.47 $20.00 $20.12 $20.12 552,036
2015-04-29 $21.89 $22.07 $21.09 $21.24 $21.24 714,013
2015-04-28 $23.14 $23.21 $21.62 $21.96 $21.96 634,226
2015-04-27 $24.47 $24.85 $22.93 $23.14 $23.14 352,216
2015-04-24 $24.58 $25.39 $24.28 $24.32 $24.32 228,430
2015-04-23 $24.42 $24.90 $23.81 $24.67 $24.67 181,004
2015-04-22 $24.55 $25.08 $23.85 $24.41 $24.41 173,753
2015-04-21 $24.10 $24.80 $23.89 $24.56 $24.56 261,796
2015-04-20 $24.30 $24.40 $23.53 $24.02 $24.02 346,787
2015-04-17 $24.44 $24.93 $23.61 $24.21 $24.21 307,071
2015-04-16 $24.89 $25.24 $24.25 $24.70 $24.70 202,686
2015-04-15 $25.56 $25.84 $25.03 $25.04 $25.04 253,765
2015-04-14 $26.00 $26.64 $25.04 $25.43 $25.43 368,025
2015-04-13 $24.55 $25.87 $24.55 $25.56 $25.56 334,287
2015-04-10 $24.20 $24.83 $24.11 $24.58 $24.58 232,113
2015-04-09 $23.99 $24.50 $23.47 $24.14 $24.14 239,839
2015-04-08 $23.37 $24.48 $23.37 $23.90 $23.90 329,870
2015-04-07 $23.28 $24.64 $23.16 $23.27 $23.27 500,539
2015-04-06 $23.54 $23.96 $22.89 $23.23 $23.23 507,291
2015-04-02 $22.01 $22.94 $21.62 $22.84 $22.84 500,633
2015-04-01 $21.87 $21.98 $21.05 $21.95 $21.95 394,979
2015-03-31 $22.13 $22.15 $21.40 $22.03 $22.03 455,016
2015-03-30 $22.08 $22.43 $21.91 $22.39 $22.39 318,280
2015-03-27 $22.18 $22.62 $21.50 $21.86 $21.86 360,616
2015-03-26 $22.36 $22.72 $21.50 $22.21 $22.21 476,401
2015-03-25 $24.26 $24.33 $22.55 $22.61 $22.61 469,140
2015-03-24 $24.19 $25.15 $23.61 $24.24 $24.24 383,260
2015-03-23 $24.81 $24.86 $23.89 $24.29 $24.29 297,522
2015-03-20 $25.34 $25.97 $24.55 $24.94 $24.94 710,308
2015-03-19 $23.99 $25.49 $23.95 $25.37 $25.37 506,998
2015-03-18 $24.00 $24.20 $23.05 $24.01 $24.01 339,172
2015-03-17 $23.47 $25.11 $22.76 $23.64 $23.64 733,914
2015-03-16 $25.32 $25.33 $23.80 $24.13 $24.13 784,535
2015-03-13 $24.39 $25.28 $24.27 $25.21 $25.21 313,661
2015-03-12 $24.24 $24.55 $23.84 $24.52 $24.52 359,119
2015-03-11 $24.57 $24.80 $24.00 $24.09 $24.09 284,314
2015-03-10 $24.74 $24.80 $23.64 $24.52 $24.52 523,474
2015-03-09 $26.30 $26.52 $24.24 $25.00 $25.00 570,872
2015-03-06 $26.18 $26.57 $25.85 $26.14 $26.14 660,007
2015-03-05 $26.30 $27.64 $26.21 $26.35 $26.35 844,493
2015-03-04 $24.93 $26.47 $24.50 $26.20 $26.20 814,835
2015-03-03 $24.96 $25.71 $23.78 $25.00 $25.00 4,251,166
2015-03-02 $21.80 $25.36 $21.79 $25.10 $25.10 2,865,080
2015-02-27 $20.81 $21.13 $20.68 $20.87 $20.87 901,416
2015-02-26 $20.58 $20.99 $20.30 $20.93 $20.93 344,357
2015-02-25 $20.90 $21.14 $20.51 $20.64 $20.64 301,609
2015-02-24 $21.14 $21.20 $20.54 $20.81 $20.81 240,290
2015-02-23 $21.05 $21.33 $20.78 $21.12 $21.12 271,586
2015-02-20 $21.58 $21.71 $20.98 $21.25 $21.25 436,888
2015-02-19 $22.51 $22.72 $21.34 $21.53 $21.53 521,075
2015-02-18 $21.99 $22.00 $21.17 $21.91 $21.91 262,587
2015-02-17 $20.80 $22.10 $20.75 $21.54 $21.54 262,726
2015-02-13 $20.55 $20.67 $20.20 $20.63 $20.63 147,879
2015-02-12 $20.86 $20.86 $20.20 $20.50 $20.50 172,921
2015-02-11 $20.70 $21.41 $20.08 $20.54 $20.54 205,480
2015-02-10 $20.10 $20.80 $19.65 $20.71 $20.71 274,102
2015-02-09 $19.53 $20.00 $19.01 $19.80 $19.80 198,387
2015-02-06 $20.21 $20.89 $19.48 $19.61 $19.61 355,517
2015-02-05 $19.58 $20.26 $19.05 $20.17 $20.17 316,800
2015-02-04 $19.21 $19.79 $18.51 $19.53 $19.53 525,553
2015-02-03 $20.74 $20.86 $19.13 $19.20 $19.20 674,784
2015-02-02 $22.27 $22.58 $19.99 $20.55 $20.55 666,329
2015-01-30 $23.11 $23.70 $22.15 $22.24 $22.24 431,978
2015-01-29 $21.75 $24.03 $21.50 $23.36 $23.36 1,029,523
2015-01-28 $21.53 $21.57 $19.65 $20.03 $20.03 577,662
2015-01-27 $22.66 $23.12 $21.29 $21.46 $21.46 375,689
2015-01-26 $22.77 $23.22 $22.44 $23.04 $23.04 242,345
2015-01-23 $22.85 $23.14 $22.60 $22.86 $22.86 151,373
2015-01-22 $23.18 $23.18 $21.93 $22.97 $22.97 245,801
2015-01-21 $23.55 $24.01 $22.79 $22.98 $22.98 185,708
2015-01-20 $23.83 $23.93 $22.93 $23.75 $23.75 198,200
2015-01-16 $22.57 $23.85 $22.36 $23.78 $23.78 224,590
2015-01-15 $23.75 $23.89 $22.40 $22.64 $22.64 249,487
2015-01-14 $23.27 $24.09 $22.65 $23.59 $23.59 189,058
2015-01-13 $24.10 $24.73 $23.10 $23.86 $23.86 320,588
2015-01-12 $24.21 $24.31 $23.55 $23.88 $23.88 172,477
2015-01-09 $24.37 $24.56 $23.88 $24.10 $24.10 146,045
2015-01-08 $24.80 $24.97 $24.09 $24.29 $24.29 197,237
2015-01-07 $24.11 $24.48 $23.50 $24.44 $24.44 222,141
2015-01-06 $24.61 $25.08 $23.06 $23.85 $23.85 432,460
2015-01-05 $25.00 $25.50 $24.32 $24.54 $24.54 331,291
2015-01-02 $25.09 $25.84 $24.22 $25.01 $25.01 359,879
2014-12-31 $23.97 $25.10 $23.91 $24.78 $24.78 514,453
2014-12-30 $24.47 $24.94 $23.36 $23.88 $23.88 242,296
2014-12-29 $22.75 $24.17 $22.75 $23.91 $23.91 317,466
2014-12-26 $22.24 $22.97 $22.24 $22.79 $22.79 159,409
2014-12-24 $21.75 $22.55 $21.65 $22.09 $22.09 99,593
2014-12-23 $22.70 $22.82 $21.25 $21.61 $21.61 223,113
2014-12-22 $23.02 $23.47 $22.39 $22.59 $22.59 330,271
2014-12-19 $22.22 $23.30 $21.90 $23.13 $23.13 1,010,690
2014-12-18 $21.86 $22.58 $21.51 $22.26 $22.26 263,673
2014-12-17 $20.29 $21.50 $20.25 $21.49 $21.49 291,415
2014-12-16 $20.95 $21.62 $20.48 $20.51 $20.51 254,241
2014-12-15 $22.83 $22.91 $20.85 $21.13 $21.13 568,251
2014-12-12 $22.34 $23.53 $22.23 $22.81 $22.81 284,057
2014-12-11 $23.20 $23.50 $22.40 $22.69 $22.69 305,736
2014-12-10 $23.39 $23.57 $22.89 $22.94 $22.94 257,283
2014-12-09 $22.54 $23.58 $22.25 $23.46 $23.46 251,900
2014-12-08 $23.00 $23.63 $22.58 $23.03 $23.03 287,670
2014-12-05 $22.33 $23.27 $22.27 $23.05 $23.05 250,784
2014-12-04 $22.67 $22.75 $22.22 $22.30 $22.30 271,936
2014-12-03 $22.58 $22.93 $22.23 $22.65 $22.65 264,625
2014-12-02 $21.67 $22.48 $21.67 $22.46 $22.46 243,079
2014-12-01 $22.33 $22.52 $21.47 $21.60 $21.60 318,449
2014-11-28 $22.40 $23.29 $22.31 $22.33 $22.33 195,053
2014-11-26 $21.84 $23.16 $21.61 $22.41 $22.41 469,102

Omeros Corporation (OMER) News Headlines

Recent Omeros Corporation (OMER) News
Time Published Title News Site