Opiant Pharmaceuticals Inc (OPNT)

Exchange: NASDAQ

$24.39 ($0.25) 1.04%

Data as of Dec. 2, 2021

Dec. 2, 2021
Opiant Pharmaceuticals Inc - Daily Information
Click for more stock information on Opiant Pharmaceuticals Inc.
Daily Information Data
Date Dec. 2, 2021
Open $24.20
Previous Close $24.39
High $24.49
Low $23.00
Adjusted Open $24.20
Previous Adjusted Close $24.39
Adjusted High $24.49
Adjusted Low $23.00

About Opiant Pharmaceuticals Inc (OPNT)

Opiant Pharmaceuticals, Inc., the company that developed NARCAN® Nasal Spray, is building a leading franchise of new medicines to combat addictions and drug overdose.

Historical Stock Data for Opiant Pharmaceuticals Inc (OPNT)
Date Open High Low Close Adj.Close Volume
2021-11-30 $24.20 $24.49 $23.00 $24.39 $24.39 19,271
2021-11-29 $25.00 $25.79 $24.04 $24.14 $24.14 22,215
2021-11-26 $25.34 $25.41 $24.60 $24.76 $24.76 12,605
2021-11-24 $24.97 $26.00 $23.81 $25.96 $25.96 57,288
2021-11-23 $24.12 $25.65 $23.50 $24.94 $24.94 48,667
2021-11-22 $25.09 $26.37 $23.36 $24.08 $24.08 48,974
2021-11-19 $23.98 $25.03 $23.98 $24.66 $24.66 26,686
2021-11-18 $24.57 $25.49 $23.53 $24.03 $24.03 24,861
2021-11-17 $24.79 $25.04 $23.57 $24.32 $24.32 23,119
2021-11-16 $25.17 $25.49 $24.40 $24.76 $24.76 29,862
2021-11-15 $25.60 $25.83 $24.01 $25.50 $25.50 35,148
2021-11-12 $29.50 $29.51 $25.04 $25.64 $25.64 109,239
2021-11-11 $28.30 $28.42 $27.03 $28.42 $28.42 26,188
2021-11-10 $27.37 $28.18 $26.51 $28.08 $28.08 38,698
2021-11-09 $26.29 $28.00 $25.30 $27.65 $27.65 60,817
2021-11-08 $25.94 $26.46 $25.48 $26.05 $26.05 21,117
2021-11-05 $23.85 $25.87 $23.85 $25.87 $25.87 41,690
2021-11-04 $24.26 $24.90 $22.01 $22.51 $22.51 53,883
2021-11-03 $24.60 $25.55 $23.41 $24.34 $24.34 50,866
2021-11-02 $24.00 $24.92 $23.69 $24.89 $24.89 12,108
2021-11-01 $23.40 $24.87 $23.21 $24.03 $24.03 29,468
2021-10-29 $22.93 $23.95 $22.93 $23.57 $23.57 26,541
2021-10-28 $23.03 $24.13 $23.00 $23.17 $23.17 17,506
2021-10-27 $23.15 $23.52 $22.33 $22.99 $22.99 21,331
2021-10-26 $22.90 $23.38 $22.90 $23.38 $23.38 14,867
2021-10-25 $23.85 $24.03 $22.71 $22.71 $22.71 38,766
2021-10-22 $25.10 $25.10 $23.87 $23.91 $23.91 29,315
2021-10-21 $25.47 $25.65 $24.81 $25.12 $25.12 18,481
2021-10-20 $25.32 $25.64 $25.00 $25.50 $25.50 28,284
2021-10-19 $24.61 $25.51 $24.05 $25.29 $25.29 27,556
2021-10-18 $22.92 $25.34 $22.50 $24.75 $24.75 59,815
2021-10-15 $25.19 $25.27 $22.68 $22.89 $22.89 133,851
2021-10-14 $26.75 $26.85 $24.54 $24.81 $24.81 87,574
2021-10-13 $25.82 $27.15 $25.00 $26.45 $26.45 42,116
2021-10-12 $27.24 $27.37 $25.80 $25.85 $25.85 77,763
2021-10-11 $27.00 $28.19 $26.52 $27.24 $27.24 39,466
2021-10-08 $27.65 $27.85 $26.57 $27.14 $27.14 41,254
2021-10-07 $27.19 $28.20 $27.19 $27.41 $27.41 40,824
2021-10-06 $27.53 $28.61 $27.07 $27.22 $27.22 92,851
2021-10-05 $26.82 $28.40 $26.82 $28.00 $28.00 89,911
2021-10-04 $25.95 $27.48 $24.68 $26.85 $26.85 140,301
2021-10-01 $25.64 $26.62 $24.74 $26.18 $26.18 58,451
2021-09-30 $25.94 $26.00 $24.54 $25.74 $25.74 47,496
2021-09-29 $24.02 $25.71 $23.84 $25.28 $25.28 53,074
2021-09-28 $24.22 $24.64 $23.51 $23.70 $23.70 59,588
2021-09-27 $25.31 $25.86 $24.00 $24.53 $24.53 46,422
2021-09-24 $25.80 $26.00 $24.67 $25.20 $25.20 63,312
2021-09-23 $24.00 $25.55 $23.09 $25.40 $25.40 62,687
2021-09-22 $25.44 $25.79 $23.51 $24.00 $24.00 107,332
2021-09-21 $24.06 $26.00 $24.02 $25.79 $25.79 126,611
2021-09-20 $21.99 $24.60 $21.11 $24.02 $24.02 167,219
2021-09-17 $23.62 $24.10 $21.90 $22.38 $22.38 117,710
2021-09-16 $22.03 $23.65 $21.84 $23.34 $23.34 115,032
2021-09-15 $19.70 $22.18 $19.68 $21.80 $21.80 203,831
2021-09-14 $18.95 $19.61 $18.77 $19.45 $19.45 89,145
2021-09-13 $18.33 $18.38 $17.83 $18.27 $18.27 30,815
2021-09-10 $17.76 $18.38 $17.76 $18.06 $18.06 30,791
2021-09-09 $17.82 $17.98 $17.66 $17.75 $17.75 9,454
2021-09-08 $17.67 $18.00 $17.46 $17.79 $17.79 13,790
2021-09-07 $18.00 $18.00 $17.50 $17.80 $17.80 26,184
2021-09-03 $17.79 $18.20 $17.60 $18.14 $18.14 22,496
2021-09-02 $17.75 $18.25 $17.70 $17.90 $17.90 41,013
2021-09-01 $17.37 $17.72 $16.89 $17.58 $17.58 28,073
2021-08-31 $16.98 $17.50 $16.98 $17.37 $17.37 27,123
2021-08-30 $16.41 $17.10 $16.04 $16.89 $16.89 30,258
2021-08-27 $16.23 $16.92 $16.23 $16.54 $16.54 24,008
2021-08-26 $14.20 $16.66 $14.20 $16.37 $16.37 70,241
2021-08-25 $15.00 $15.56 $13.80 $14.39 $14.39 119,765
2021-08-24 $15.93 $16.76 $15.26 $15.27 $15.27 58,118
2021-08-23 $16.77 $17.50 $15.44 $16.17 $16.17 132,394
2021-08-20 $16.70 $16.89 $16.21 $16.80 $16.80 76,864
2021-08-19 $15.90 $16.72 $15.90 $16.50 $16.50 41,970
2021-08-18 $15.41 $16.24 $15.15 $15.96 $15.96 24,206
2021-08-17 $15.12 $15.45 $15.12 $15.38 $15.38 18,828
2021-08-16 $15.19 $15.50 $15.11 $15.15 $15.15 28,563
2021-08-13 $16.09 $16.22 $15.35 $15.48 $15.48 30,326
2021-08-12 $15.67 $16.18 $15.40 $16.02 $16.02 16,199
2021-08-11 $16.11 $16.11 $15.52 $15.61 $15.61 12,807
2021-08-10 $15.99 $16.38 $15.87 $16.08 $16.08 30,192
2021-08-09 $16.11 $16.48 $15.80 $15.80 $15.80 43,837
2021-08-06 $16.02 $16.65 $15.71 $16.15 $16.15 45,027
2021-08-05 $15.33 $15.80 $15.33 $15.78 $15.78 12,180
2021-08-04 $16.19 $16.19 $15.06 $15.27 $15.27 40,931
2021-08-03 $16.39 $16.60 $15.72 $16.08 $16.08 42,021
2021-08-02 $16.10 $17.00 $15.59 $16.19 $16.19 35,339
2021-07-30 $15.60 $16.39 $15.60 $16.12 $16.12 13,649
2021-07-29 $15.09 $15.89 $15.09 $15.60 $15.60 29,644
2021-07-28 $16.48 $16.55 $15.02 $15.13 $15.13 70,203
2021-07-27 $16.89 $16.89 $16.04 $16.27 $16.27 35,177
2021-07-26 $17.67 $17.67 $16.66 $16.83 $16.83 34,374
2021-07-23 $17.07 $17.87 $16.65 $17.41 $17.41 45,352
2021-07-22 $17.23 $17.49 $16.79 $16.79 $16.79 23,049
2021-07-21 $17.06 $17.40 $16.46 $17.19 $17.19 21,423
2021-07-20 $16.52 $17.11 $16.26 $17.11 $17.11 58,061
2021-07-19 $15.65 $16.51 $15.41 $16.41 $16.41 41,970
2021-07-16 $15.98 $16.54 $15.98 $16.03 $16.03 28,521
2021-07-15 $16.48 $16.76 $15.47 $15.94 $15.94 32,486
2021-07-14 $16.78 $17.00 $16.52 $16.52 $16.52 43,138
2021-07-13 $17.99 $18.98 $16.50 $16.51 $16.51 90,016
2021-07-12 $17.10 $18.10 $16.50 $18.03 $18.03 113,104
2021-07-09 $16.56 $17.34 $15.32 $17.21 $17.21 233,458
2021-07-08 $15.38 $16.79 $14.84 $16.55 $16.55 421,209
2021-07-07 $18.00 $19.90 $16.00 $16.12 $16.12 5,648,357
2021-07-06 $13.60 $13.76 $13.22 $13.28 $13.28 1,211,902
2021-07-02 $14.21 $14.21 $13.10 $13.69 $13.69 35,578
2021-07-01 $13.62 $14.25 $13.12 $14.02 $14.02 13,490
2021-06-30 $13.93 $13.96 $13.27 $13.37 $13.37 32,610
2021-06-29 $13.84 $13.86 $13.35 $13.74 $13.74 6,891
2021-06-28 $13.10 $13.68 $13.05 $13.41 $13.41 13,540
2021-06-25 $13.60 $14.10 $13.02 $13.02 $13.02 32,825
2021-06-24 $14.20 $14.20 $13.41 $13.72 $13.72 30,621
2021-06-23 $13.93 $14.10 $13.80 $13.88 $13.88 9,212
2021-06-22 $13.95 $14.32 $13.50 $14.19 $14.19 49,762
2021-06-21 $13.69 $13.90 $13.61 $13.87 $13.87 13,501
2021-06-18 $13.72 $13.90 $13.23 $13.90 $13.90 11,537
2021-06-17 $13.29 $13.88 $13.22 $13.82 $13.82 25,911
2021-06-16 $13.47 $13.82 $12.74 $13.55 $13.55 14,210
2021-06-15 $13.44 $13.49 $12.89 $13.30 $13.30 17,314
2021-06-14 $13.68 $13.74 $13.50 $13.61 $13.61 5,058
2021-06-11 $13.25 $13.91 $13.25 $13.50 $13.50 50,570
2021-06-10 $12.89 $13.25 $12.89 $13.24 $13.24 8,289
2021-06-09 $12.79 $13.23 $12.79 $12.86 $12.86 6,002
2021-06-08 $13.25 $13.25 $12.69 $12.80 $12.80 10,108
2021-06-07 $12.63 $13.45 $12.55 $13.11 $13.11 28,250
2021-06-04 $12.55 $12.61 $12.46 $12.55 $12.55 4,220
2021-06-03 $12.57 $12.61 $12.45 $12.60 $12.60 6,298
2021-06-02 $12.50 $12.60 $12.50 $12.57 $12.57 8,884
2021-06-01 $12.74 $12.74 $12.38 $12.44 $12.44 7,324
2021-05-28 $12.75 $12.75 $12.50 $12.65 $12.65 5,355
2021-05-27 $13.19 $13.19 $12.40 $12.76 $12.76 17,389
2021-05-26 $12.56 $12.99 $12.56 $12.60 $12.60 9,004
2021-05-25 $12.93 $13.38 $12.55 $12.55 $12.55 10,670
2021-05-24 $13.80 $13.85 $12.91 $13.10 $13.10 16,808
2021-05-21 $12.90 $13.77 $12.83 $13.75 $13.75 38,410
2021-05-20 $12.45 $12.90 $12.25 $12.80 $12.80 27,594
2021-05-19 $12.24 $12.53 $12.10 $12.23 $12.23 5,177
2021-05-18 $12.44 $12.60 $12.37 $12.43 $12.43 8,718
2021-05-17 $12.01 $12.73 $12.00 $12.52 $12.52 5,690
2021-05-14 $12.40 $12.50 $12.14 $12.15 $12.15 5,395
2021-05-13 $12.13 $12.67 $12.13 $12.40 $12.40 10,884
2021-05-12 $12.50 $12.54 $12.22 $12.51 $12.51 13,124
2021-05-11 $12.08 $12.90 $12.08 $12.90 $12.90 9,733
2021-05-10 $12.48 $12.60 $12.22 $12.60 $12.60 15,220
2021-05-07 $11.58 $12.87 $11.58 $12.50 $12.50 69,000
2021-05-06 $11.78 $12.23 $11.55 $11.64 $11.64 33,061
2021-05-05 $12.43 $12.45 $12.14 $12.27 $12.27 15,844
2021-05-04 $12.18 $12.74 $11.83 $12.25 $12.25 24,785
2021-05-03 $12.29 $12.38 $12.00 $12.18 $12.18 10,324
2021-04-30 $12.15 $12.35 $12.11 $12.11 $12.11 9,631
2021-04-29 $12.71 $12.89 $12.33 $12.33 $12.33 16,455
2021-04-28 $12.09 $12.90 $12.09 $12.56 $12.56 13,058
2021-04-27 $12.06 $12.38 $11.90 $12.17 $12.17 30,493
2021-04-26 $11.46 $12.41 $11.15 $12.25 $12.25 21,748
2021-04-23 $10.82 $11.63 $10.78 $11.63 $11.63 27,563
2021-04-22 $10.78 $10.85 $10.50 $10.75 $10.75 7,302
2021-04-21 $10.89 $10.99 $10.56 $10.61 $10.61 7,145
2021-04-20 $10.51 $10.78 $10.51 $10.55 $10.55 5,362
2021-04-19 $10.56 $10.91 $10.56 $10.73 $10.73 7,218
2021-04-16 $10.78 $10.92 $10.70 $10.84 $10.84 7,218
2021-04-15 $10.68 $10.94 $10.64 $10.80 $10.80 22,066
2021-04-14 $11.27 $11.79 $10.60 $10.76 $10.76 22,643
2021-04-13 $10.61 $11.25 $10.57 $11.07 $11.07 34,306
2021-04-12 $10.91 $10.91 $10.58 $10.58 $10.58 5,942
2021-04-09 $10.79 $11.10 $10.66 $11.06 $11.06 16,267
2021-04-08 $10.41 $10.90 $10.41 $10.76 $10.76 28,387
2021-04-07 $10.79 $10.79 $10.00 $10.50 $10.50 26,570
2021-04-06 $11.41 $11.41 $10.63 $10.79 $10.79 23,894
2021-04-05 $10.90 $11.20 $10.51 $11.14 $11.14 32,923
2021-04-01 $10.78 $10.89 $10.35 $10.89 $10.89 11,652
2021-03-31 $10.54 $11.00 $10.23 $10.62 $10.62 7,062
2021-03-30 $10.29 $10.62 $10.01 $10.62 $10.62 16,470
2021-03-29 $10.68 $10.84 $10.36 $10.36 $10.36 16,483
2021-03-26 $11.09 $11.11 $10.47 $10.90 $10.90 23,167
2021-03-25 $10.68 $11.20 $10.53 $11.20 $11.20 23,855
2021-03-24 $11.23 $11.37 $10.54 $10.72 $10.72 28,380
2021-03-23 $12.00 $12.24 $11.20 $11.48 $11.48 18,573
2021-03-22 $11.08 $12.26 $11.08 $11.94 $11.94 47,913
2021-03-19 $10.79 $11.38 $10.79 $11.17 $11.17 22,786
2021-03-18 $10.89 $11.17 $10.52 $10.80 $10.80 26,308
2021-03-17 $11.17 $11.40 $10.86 $10.94 $10.94 44,219
2021-03-16 $11.56 $11.57 $11.12 $11.41 $11.41 21,110
2021-03-15 $11.97 $11.97 $11.50 $11.57 $11.57 25,424
2021-03-12 $12.05 $12.11 $11.72 $11.88 $11.88 6,890
2021-03-11 $12.16 $12.34 $12.02 $12.10 $12.10 27,281
2021-03-10 $11.66 $12.15 $11.25 $12.11 $12.11 21,822
2021-03-09 $11.60 $11.78 $11.14 $11.56 $11.56 39,451
2021-03-08 $12.41 $12.41 $11.24 $11.58 $11.58 20,577
2021-03-05 $13.12 $13.12 $11.01 $12.41 $12.41 79,346
2021-03-04 $13.52 $13.68 $11.63 $13.29 $13.29 55,731
2021-03-03 $13.19 $13.73 $12.97 $13.73 $13.73 38,157
2021-03-02 $12.92 $13.73 $12.80 $13.19 $13.19 28,978
2021-03-01 $12.92 $13.16 $12.70 $13.12 $13.12 14,659
2021-02-26 $12.89 $13.21 $12.35 $12.66 $12.66 30,023
2021-02-25 $13.46 $13.48 $12.78 $13.03 $13.03 11,203
2021-02-24 $13.00 $13.67 $12.99 $13.50 $13.50 16,776
2021-02-23 $13.28 $13.28 $12.31 $12.99 $12.99 61,265
2021-02-22 $13.85 $13.97 $13.23 $13.60 $13.60 24,344
2021-02-19 $14.12 $14.12 $13.76 $13.80 $13.80 16,510
2021-02-18 $13.87 $14.37 $13.60 $14.00 $14.00 75,548
2021-02-17 $14.14 $14.21 $13.56 $13.89 $13.89 31,102
2021-02-16 $14.29 $14.31 $13.84 $14.31 $14.31 22,400
2021-02-12 $13.87 $14.35 $13.50 $14.09 $14.09 33,563
2021-02-11 $14.86 $14.89 $13.42 $13.87 $13.87 61,818
2021-02-10 $14.91 $14.98 $13.90 $14.49 $14.49 85,335
2021-02-09 $13.66 $14.71 $13.42 $14.14 $14.14 105,579
2021-02-08 $13.04 $13.95 $13.00 $13.45 $13.45 90,990
2021-02-05 $12.32 $13.00 $11.93 $12.96 $12.96 56,367
2021-02-04 $11.68 $12.60 $11.47 $12.14 $12.14 81,411
2021-02-03 $11.23 $11.88 $11.06 $11.78 $11.78 98,362
2021-02-02 $10.85 $11.34 $10.54 $11.28 $11.28 51,301
2021-02-01 $10.65 $10.83 $10.20 $10.82 $10.82 32,866
2021-01-29 $10.90 $11.18 $10.50 $10.73 $10.73 30,702
2021-01-28 $11.12 $11.90 $10.50 $11.17 $11.17 48,400
2021-01-27 $12.24 $12.24 $10.10 $10.79 $10.79 63,100
2021-01-26 $10.19 $12.19 $9.83 $12.15 $12.15 224,988
2021-01-25 $9.39 $10.17 $9.37 $10.05 $10.05 128,424
2021-01-22 $9.24 $9.46 $9.22 $9.33 $9.33 34,012
2021-01-21 $9.19 $9.32 $9.00 $9.16 $9.16 31,028
2021-01-20 $9.29 $9.37 $8.88 $9.10 $9.10 36,357
2021-01-19 $8.65 $9.36 $8.57 $9.29 $9.29 113,365
2021-01-15 $8.60 $8.75 $8.51 $8.63 $8.63 15,920
2021-01-14 $8.60 $8.75 $8.51 $8.66 $8.66 43,155
2021-01-13 $8.41 $8.60 $8.41 $8.51 $8.51 25,263
2021-01-12 $8.54 $8.62 $8.40 $8.46 $8.46 32,411
2021-01-11 $8.33 $8.87 $8.33 $8.71 $8.71 53,391
2021-01-08 $8.60 $8.79 $8.42 $8.45 $8.45 56,024
2021-01-07 $8.38 $8.68 $8.29 $8.33 $8.33 32,616
2021-01-06 $8.27 $8.46 $8.18 $8.27 $8.27 31,955
2021-01-05 $8.20 $8.44 $8.20 $8.33 $8.33 22,411
2021-01-04 $8.14 $8.31 $7.97 $8.20 $8.20 33,984
2020-12-31 $8.10 $8.15 $7.95 $8.03 $8.03 36,562
2020-12-30 $8.02 $8.30 $8.01 $8.07 $8.07 43,179
2020-12-29 $8.26 $8.33 $8.00 $8.06 $8.06 152,118
2020-12-28 $8.26 $8.40 $8.15 $8.28 $8.28 65,802
2020-12-24 $8.04 $8.25 $8.04 $8.25 $8.25 16,999
2020-12-23 $8.06 $8.25 $7.95 $8.19 $8.19 49,576
2020-12-22 $8.01 $8.14 $7.90 $8.06 $8.06 35,412
2020-12-21 $8.16 $8.19 $7.86 $8.04 $8.04 50,926
2020-12-18 $8.38 $8.38 $8.13 $8.14 $8.14 40,286
2020-12-17 $8.49 $8.49 $8.25 $8.38 $8.38 25,488
2020-12-16 $8.52 $8.57 $8.10 $8.55 $8.55 101,287
2020-12-15 $9.37 $10.00 $8.31 $8.56 $8.56 708,830
2020-12-14 $8.35 $8.60 $8.29 $8.47 $8.47 818,115
2020-12-11 $8.17 $8.88 $8.15 $8.22 $8.22 30,782
2020-12-10 $8.17 $8.40 $8.13 $8.40 $8.40 16,650
2020-12-09 $8.38 $8.49 $8.06 $8.37 $8.37 34,431
2020-12-08 $8.65 $8.75 $8.41 $8.49 $8.49 23,887
2020-12-07 $8.53 $8.87 $8.51 $8.76 $8.76 27,030
2020-12-04 $8.44 $8.59 $8.27 $8.45 $8.45 34,306
2020-12-03 $8.36 $8.48 $8.29 $8.44 $8.44 8,717
2020-12-02 $8.41 $8.48 $8.17 $8.43 $8.43 31,132
2020-12-01 $8.32 $8.40 $8.19 $8.30 $8.30 10,393
2020-11-30 $8.45 $8.48 $8.11 $8.28 $8.28 20,293
2020-11-27 $8.25 $8.50 $8.16 $8.47 $8.47 16,671
2020-11-25 $8.15 $8.50 $8.14 $8.26 $8.26 16,003
2020-11-24 $8.59 $8.59 $8.07 $8.21 $8.21 47,871
2020-11-23 $8.63 $8.70 $8.41 $8.63 $8.63 30,194
2020-11-20 $8.99 $8.99 $8.24 $8.67 $8.67 59,325
2020-11-19 $8.00 $9.80 $7.90 $8.88 $8.88 437,981
2020-11-18 $7.98 $7.99 $7.62 $7.98 $7.98 16,663
2020-11-17 $7.83 $7.94 $7.48 $7.79 $7.79 21,493
2020-11-16 $7.98 $7.98 $7.74 $7.78 $7.78 15,356
2020-11-13 $8.45 $8.45 $7.41 $7.79 $7.79 36,269
2020-11-12 $7.69 $7.82 $7.27 $7.30 $7.30 10,376
2020-11-11 $7.30 $8.00 $7.26 $7.60 $7.60 30,452
2020-11-10 $7.28 $7.35 $7.16 $7.24 $7.24 16,524
2020-11-09 $7.27 $7.41 $7.20 $7.27 $7.27 28,615
2020-11-06 $7.27 $7.27 $7.10 $7.10 $7.10 6,535
2020-11-05 $7.25 $7.59 $7.10 $7.19 $7.19 14,430
2020-11-04 $7.22 $7.27 $7.10 $7.20 $7.20 10,840
2020-11-03 $6.88 $7.19 $6.88 $7.10 $7.10 10,845
2020-11-02 $7.03 $7.07 $6.80 $6.87 $6.87 12,592
2020-10-30 $7.08 $7.17 $6.79 $6.89 $6.89 14,714
2020-10-29 $6.89 $7.18 $6.89 $7.04 $7.04 12,158
2020-10-28 $7.16 $7.16 $6.90 $7.04 $7.04 17,080
2020-10-27 $7.30 $7.30 $6.97 $7.24 $7.24 15,730
2020-10-26 $7.41 $7.42 $7.30 $7.31 $7.31 8,478
2020-10-23 $7.44 $7.51 $7.41 $7.42 $7.42 6,343
2020-10-22 $7.48 $7.56 $7.37 $7.38 $7.38 6,997
2020-10-21 $7.50 $7.50 $7.41 $7.41 $7.41 6,960
2020-10-20 $7.66 $7.66 $7.42 $7.51 $7.51 9,395
2020-10-19 $7.57 $7.73 $7.50 $7.66 $7.66 18,015
2020-10-16 $7.61 $7.74 $7.50 $7.56 $7.56 7,033
2020-10-15 $7.39 $7.77 $7.39 $7.74 $7.74 19,111
2020-10-14 $7.62 $7.75 $7.37 $7.72 $7.72 18,156
2020-10-13 $7.70 $7.79 $7.58 $7.66 $7.66 7,196
2020-10-12 $7.78 $7.90 $7.67 $7.72 $7.72 12,189
2020-10-09 $7.70 $7.92 $7.60 $7.78 $7.78 8,645
2020-10-08 $7.91 $8.00 $7.56 $7.70 $7.70 17,254
2020-10-07 $7.59 $8.14 $7.42 $7.88 $7.88 19,936
2020-10-06 $7.61 $7.76 $7.40 $7.42 $7.42 19,380
2020-10-05 $7.80 $7.80 $7.45 $7.61 $7.61 10,685
2020-10-02 $7.60 $7.76 $7.48 $7.69 $7.69 14,429
2020-10-01 $7.50 $7.70 $7.47 $7.62 $7.62 14,656
2020-09-30 $7.62 $7.75 $7.45 $7.48 $7.48 23,365
2020-09-29 $7.90 $7.95 $7.56 $7.60 $7.60 16,904
2020-09-28 $7.88 $8.04 $7.88 $7.95 $7.95 13,021
2020-09-25 $8.01 $8.03 $7.86 $7.86 $7.86 14,153
2020-09-24 $8.00 $8.12 $7.87 $7.90 $7.90 37,016
2020-09-23 $8.36 $8.44 $7.96 $7.98 $7.98 23,658
2020-09-22 $8.35 $8.43 $8.30 $8.39 $8.39 6,314
2020-09-21 $8.72 $8.72 $8.25 $8.41 $8.41 5,755
2020-09-18 $8.84 $8.97 $8.72 $8.82 $8.82 15,707
2020-09-17 $8.76 $8.98 $8.57 $8.93 $8.93 7,149
2020-09-16 $8.81 $8.95 $8.80 $8.82 $8.82 12,826
2020-09-15 $8.68 $8.95 $8.59 $8.80 $8.80 12,497
2020-09-14 $8.59 $8.71 $8.58 $8.68 $8.68 20,360
2020-09-11 $8.37 $8.69 $8.37 $8.55 $8.55 20,476
2020-09-10 $7.59 $8.54 $7.59 $8.42 $8.42 34,420
2020-09-09 $8.17 $8.52 $7.35 $7.65 $7.65 96,497
2020-09-08 $8.17 $8.38 $8.03 $8.13 $8.13 17,663
2020-09-04 $8.32 $8.32 $8.00 $8.24 $8.24 39,840
2020-09-03 $8.41 $8.55 $8.25 $8.33 $8.33 19,328
2020-09-02 $8.53 $8.63 $8.28 $8.45 $8.45 23,456
2020-09-01 $8.60 $8.60 $8.30 $8.40 $8.40 24,287
2020-08-31 $8.71 $8.74 $8.40 $8.69 $8.69 34,226
2020-08-28 $8.70 $8.87 $8.50 $8.74 $8.74 19,806
2020-08-27 $8.81 $8.92 $8.64 $8.71 $8.71 22,446
2020-08-26 $8.98 $8.98 $8.81 $8.87 $8.87 11,056
2020-08-25 $8.86 $8.98 $8.67 $8.98 $8.98 39,935
2020-08-24 $9.24 $9.24 $8.86 $9.00 $9.00 32,126
2020-08-21 $8.95 $9.07 $8.93 $9.05 $9.05 19,694
2020-08-20 $9.00 $9.08 $9.00 $9.02 $9.02 8,309
2020-08-19 $9.16 $9.16 $8.99 $9.11 $9.11 19,445
2020-08-18 $9.09 $9.16 $8.86 $9.14 $9.14 57,256
2020-08-17 $9.09 $9.10 $8.97 $9.08 $9.08 18,021
2020-08-14 $9.07 $9.16 $8.86 $9.06 $9.06 37,302
2020-08-13 $9.17 $9.17 $8.92 $9.07 $9.07 26,786
2020-08-12 $9.03 $9.20 $8.88 $9.15 $9.15 74,199
2020-08-11 $9.25 $9.25 $9.04 $9.13 $9.13 34,136
2020-08-10 $9.24 $9.24 $8.85 $9.19 $9.19 32,748
2020-08-07 $9.25 $9.40 $8.97 $9.19 $9.19 51,138
2020-08-06 $8.96 $9.25 $8.96 $9.14 $9.14 16,837
2020-08-05 $9.23 $9.24 $9.02 $9.24 $9.24 26,363
2020-08-04 $9.10 $9.30 $9.06 $9.21 $9.21 21,871
2020-08-03 $9.18 $9.18 $9.03 $9.15 $9.15 20,188
2020-07-31 $9.29 $9.29 $8.80 $9.18 $9.18 23,965
2020-07-30 $9.07 $9.44 $8.80 $9.24 $9.24 33,995
2020-07-29 $9.19 $9.19 $8.85 $9.10 $9.10 26,982
2020-07-28 $9.13 $9.28 $9.05 $9.18 $9.18 18,286
2020-07-27 $9.15 $9.22 $9.06 $9.15 $9.15 13,594
2020-07-24 $9.30 $9.31 $9.05 $9.15 $9.15 37,195
2020-07-23 $9.38 $9.51 $9.20 $9.32 $9.32 29,844
2020-07-22 $9.50 $9.60 $9.26 $9.38 $9.38 21,837
2020-07-21 $9.41 $9.49 $9.28 $9.49 $9.49 25,428
2020-07-20 $9.57 $9.74 $9.27 $9.42 $9.42 31,195
2020-07-17 $9.31 $9.55 $9.20 $9.51 $9.51 25,900
2020-07-16 $9.36 $9.41 $9.23 $9.32 $9.32 26,000
2020-07-15 $9.32 $9.60 $9.26 $9.54 $9.54 34,000
2020-07-14 $9.54 $9.54 $9.10 $9.37 $9.37 15,100
2020-07-13 $9.60 $9.63 $9.20 $9.47 $9.47 30,500
2020-07-10 $9.30 $9.55 $8.90 $9.47 $9.47 60,400
2020-07-09 $9.45 $9.47 $9.20 $9.30 $9.30 85,800
2020-07-08 $9.11 $9.45 $9.10 $9.42 $9.42 45,600
2020-07-07 $9.29 $9.35 $9.12 $9.15 $9.15 25,000
2020-07-06 $9.17 $9.36 $9.14 $9.31 $9.31 33,900
2020-07-02 $9.15 $9.22 $8.97 $9.13 $9.13 48,300
2020-07-01 $9.00 $9.25 $8.92 $8.92 $8.92 77,900
2020-06-30 $8.87 $9.14 $8.76 $9.03 $9.03 66,400
2020-06-29 $8.99 $9.14 $8.76 $8.86 $8.86 29,900
2020-06-26 $9.10 $9.10 $8.80 $8.94 $8.94 40,259
2020-06-25 $8.75 $9.15 $8.75 $9.07 $9.07 39,774
2020-06-24 $8.81 $8.95 $8.60 $8.86 $8.86 54,465
2020-06-23 $9.01 $9.20 $8.83 $8.83 $8.83 157,840
2020-06-22 $8.94 $9.20 $8.81 $9.00 $9.00 60,409
2020-06-19 $9.04 $9.14 $8.96 $8.97 $8.97 65,254
2020-06-18 $8.87 $9.05 $8.85 $8.89 $8.89 38,243
2020-06-17 $9.10 $9.15 $8.80 $8.81 $8.81 107,603
2020-06-16 $8.90 $9.30 $8.81 $9.01 $9.01 116,772
2020-06-15 $8.89 $9.09 $8.78 $8.79 $8.79 73,033
2020-06-12 $9.19 $9.19 $8.65 $8.89 $8.89 119,479
2020-06-11 $8.78 $8.93 $8.28 $8.64 $8.64 136,930
2020-06-10 $9.49 $9.55 $9.00 $9.19 $9.19 220,024
2020-06-09 $9.29 $9.70 $9.20 $9.32 $9.32 321,457
2020-06-08 $8.08 $9.40 $8.06 $9.04 $9.04 1,283,053
2020-06-05 $11.78 $11.80 $11.50 $11.70 $11.70 318,365
2020-06-04 $11.55 $11.64 $11.25 $11.64 $11.64 12,171
2020-06-03 $11.35 $11.80 $11.15 $11.55 $11.55 24,508
2020-06-02 $11.19 $11.75 $11.10 $11.30 $11.30 47,064
2020-06-01 $11.04 $11.31 $10.81 $11.01 $11.01 7,526
2020-05-29 $11.45 $11.60 $10.97 $11.11 $11.11 31,343
2020-05-28 $11.11 $11.45 $11.11 $11.22 $11.22 21,577
2020-05-27 $11.06 $11.42 $10.73 $11.42 $11.42 19,127
2020-05-26 $11.40 $11.60 $10.70 $10.90 $10.90 28,370
2020-05-22 $11.52 $11.52 $11.19 $11.28 $11.28 17,060
2020-05-21 $11.40 $11.75 $11.30 $11.30 $11.30 27,869
2020-05-20 $11.50 $11.70 $11.31 $11.50 $11.50 12,672
2020-05-19 $11.45 $11.96 $11.31 $11.31 $11.31 34,220
2020-05-18 $11.50 $11.99 $11.12 $11.12 $11.12 52,170
2020-05-15 $10.57 $11.90 $10.57 $11.44 $11.44 14,790
2020-05-14 $10.54 $11.23 $10.25 $11.00 $11.00 19,129
2020-05-13 $11.50 $11.75 $10.37 $10.98 $10.98 46,539
2020-05-12 $11.87 $12.28 $11.63 $11.75 $11.75 22,234
2020-05-11 $12.05 $12.44 $11.70 $11.87 $11.87 52,435
2020-05-08 $11.91 $11.99 $11.67 $11.79 $11.79 16,197
2020-05-07 $11.73 $11.87 $11.73 $11.80 $11.80 28,815
2020-05-06 $11.68 $11.68 $11.48 $11.48 $11.48 14,261
2020-05-05 $11.78 $11.80 $11.00 $11.52 $11.52 14,894
2020-05-04 $11.14 $11.85 $11.10 $11.50 $11.50 26,932
2020-05-01 $11.67 $11.80 $11.11 $11.51 $11.51 29,757
2020-04-30 $11.02 $11.80 $11.02 $11.78 $11.78 18,272
2020-04-29 $11.84 $11.84 $11.16 $11.48 $11.48 8,498
2020-04-28 $10.84 $11.30 $10.84 $11.02 $11.02 8,061
2020-04-27 $10.81 $11.66 $10.31 $10.85 $10.85 35,915
2020-04-24 $10.49 $10.95 $10.49 $10.90 $10.90 13,414
2020-04-23 $11.00 $11.00 $10.65 $10.85 $10.85 5,543
2020-04-22 $10.99 $10.99 $10.74 $10.82 $10.82 9,586
2020-04-21 $10.25 $10.88 $10.25 $10.87 $10.87 7,729
2020-04-20 $10.29 $10.97 $10.25 $10.33 $10.33 15,179
2020-04-17 $10.48 $10.81 $10.23 $10.56 $10.56 15,937
2020-04-16 $10.62 $10.87 $10.10 $10.10 $10.10 11,268
2020-04-15 $10.59 $10.86 $9.95 $10.60 $10.60 13,318
2020-04-14 $10.00 $10.81 $10.00 $10.59 $10.59 26,670
2020-04-13 $9.82 $10.50 $9.76 $10.00 $10.00 13,388
2020-04-09 $9.88 $10.26 $9.46 $10.03 $10.03 48,356
2020-04-08 $9.20 $9.75 $9.19 $9.33 $9.33 11,114
2020-04-07 $9.69 $9.69 $9.22 $9.22 $9.22 8,648
2020-04-06 $9.69 $9.69 $9.26 $9.48 $9.48 5,870
2020-04-03 $9.46 $9.79 $8.81 $9.35 $9.35 2,359
2020-04-02 $9.97 $9.97 $8.79 $9.01 $9.01 25,299
2020-04-01 $9.37 $10.43 $9.15 $9.15 $9.15 23,239
2020-03-31 $10.31 $10.31 $9.32 $9.58 $9.58 17,912
2020-03-30 $9.21 $9.91 $9.21 $9.38 $9.38 9,611
2020-03-27 $9.85 $10.15 $9.18 $9.18 $9.18 15,921
2020-03-26 $9.71 $10.45 $9.19 $9.19 $9.19 35,219
2020-03-25 $9.99 $10.00 $9.58 $9.79 $9.79 11,044
2020-03-24 $9.32 $10.00 $8.51 $9.11 $9.11 15,404
2020-03-23 $9.40 $9.96 $9.27 $9.70 $9.70 14,321
2020-03-20 $9.69 $9.70 $8.84 $9.70 $9.70 6,698
2020-03-19 $9.52 $9.70 $8.05 $9.70 $9.70 35,359
2020-03-18 $9.05 $9.80 $8.61 $9.35 $9.35 22,434
2020-03-17 $9.86 $10.14 $9.18 $10.07 $10.07 28,527
2020-03-16 $9.50 $9.85 $8.17 $9.52 $9.52 31,331
2020-03-13 $10.05 $11.00 $10.05 $10.30 $10.30 21,810
2020-03-12 $10.11 $10.85 $9.90 $10.00 $10.00 25,499
2020-03-11 $10.91 $11.53 $10.83 $10.85 $10.85 18,609
2020-03-10 $11.38 $11.75 $11.00 $11.65 $11.65 33,134
2020-03-09 $11.16 $11.84 $10.90 $11.10 $11.10 37,027
2020-03-06 $11.50 $12.33 $11.10 $12.09 $12.09 43,549
2020-03-05 $13.00 $13.00 $11.90 $12.00 $12.00 31,970
2020-03-04 $12.46 $12.94 $11.76 $12.05 $12.05 34,613
2020-03-03 $11.46 $12.98 $11.46 $11.90 $11.90 32,656
2020-03-02 $11.65 $12.04 $11.00 $11.70 $11.70 20,229
2020-02-28 $11.09 $12.00 $11.09 $11.75 $11.75 27,499
2020-02-27 $12.02 $12.55 $11.16 $11.75 $11.75 49,139
2020-02-26 $12.00 $12.46 $11.87 $12.09 $12.09 16,697
2020-02-25 $12.60 $12.61 $11.85 $12.25 $12.25 20,787
2020-02-24 $12.70 $13.02 $12.43 $12.60 $12.60 17,754
2020-02-21 $13.01 $13.30 $12.81 $12.85 $12.85 6,198
2020-02-20 $12.96 $13.31 $12.90 $13.00 $13.00 10,699
2020-02-19 $13.67 $13.67 $12.90 $12.91 $12.91 27,777
2020-02-18 $12.95 $13.70 $12.32 $13.40 $13.40 36,821
2020-02-14 $12.39 $13.22 $12.22 $12.98 $12.98 27,401
2020-02-13 $12.19 $12.38 $12.15 $12.33 $12.33 2,712
2020-02-12 $12.29 $12.42 $12.29 $12.31 $12.31 3,608
2020-02-11 $12.12 $12.58 $12.12 $12.37 $12.37 7,374
2020-02-10 $12.49 $12.49 $12.25 $12.28 $12.28 4,707
2020-02-07 $12.39 $12.55 $12.14 $12.49 $12.49 9,433
2020-02-06 $12.30 $12.57 $12.10 $12.42 $12.42 20,672
2020-02-05 $12.48 $12.59 $12.41 $12.44 $12.44 2,860
2020-02-04 $12.49 $12.60 $12.30 $12.46 $12.46 15,375
2020-02-03 $12.66 $12.75 $12.34 $12.40 $12.40 7,455
2020-01-31 $12.43 $12.72 $12.43 $12.47 $12.47 8,764
2020-01-30 $12.42 $12.74 $12.11 $12.68 $12.68 10,884
2020-01-29 $12.47 $12.99 $12.33 $12.64 $12.64 11,102
2020-01-28 $12.40 $12.63 $12.10 $12.54 $12.54 14,480
2020-01-27 $12.59 $12.97 $12.21 $12.26 $12.26 13,767
2020-01-24 $12.99 $12.99 $12.60 $12.75 $12.75 14,876
2020-01-23 $12.78 $13.37 $12.60 $13.37 $13.37 7,756
2020-01-22 $12.70 $12.87 $12.51 $12.80 $12.80 14,200
2020-01-21 $12.95 $12.99 $12.62 $12.80 $12.80 25,978
2020-01-17 $13.37 $13.45 $13.35 $13.43 $13.43 12,630
2020-01-16 $13.45 $13.45 $13.35 $13.36 $13.36 19,167
2020-01-15 $13.31 $13.48 $13.25 $13.43 $13.43 24,781
2020-01-14 $13.26 $13.50 $13.26 $13.43 $13.43 17,995
2020-01-13 $13.36 $13.65 $13.28 $13.30 $13.30 8,994
2020-01-10 $13.36 $13.44 $13.10 $13.35 $13.35 13,392
2020-01-09 $13.33 $13.60 $13.22 $13.41 $13.41 13,676
2020-01-08 $13.46 $13.46 $13.12 $13.46 $13.46 22,142
2020-01-07 $13.79 $13.79 $13.50 $13.60 $13.60 13,021
2020-01-06 $13.84 $14.07 $13.33 $13.74 $13.74 20,538
2020-01-03 $14.24 $14.24 $13.91 $13.91 $13.91 4,210
2020-01-02 $14.95 $14.95 $13.89 $14.42 $14.42 12,866
2019-12-31 $14.20 $14.70 $13.98 $14.40 $14.40 12,777
2019-12-30 $14.48 $14.72 $13.90 $14.31 $14.31 20,327
2019-12-27 $14.11 $14.49 $14.11 $14.48 $14.48 10,454
2019-12-26 $14.61 $14.61 $14.04 $14.27 $14.27 18,452
2019-12-24 $14.90 $14.90 $14.65 $14.89 $14.89 2,241
2019-12-23 $14.59 $14.88 $14.54 $14.84 $14.84 5,766
2019-12-20 $14.49 $14.92 $14.08 $14.67 $14.67 14,535
2019-12-19 $14.45 $14.99 $14.45 $14.56 $14.56 7,680
2019-12-18 $14.66 $14.97 $13.91 $14.45 $14.45 25,638
2019-12-17 $14.91 $15.07 $14.45 $14.73 $14.73 7,403
2019-12-16 $15.05 $15.20 $14.79 $14.79 $14.79 10,524
2019-12-13 $13.62 $15.68 $13.62 $14.88 $14.88 34,442
2019-12-12 $13.86 $14.89 $13.51 $13.51 $13.51 21,334
2019-12-11 $13.87 $13.99 $13.25 $13.99 $13.99 5,533
2019-12-10 $13.48 $13.88 $13.48 $13.74 $13.74 4,681
2019-12-09 $14.00 $14.20 $13.14 $13.65 $13.65 12,677
2019-12-06 $13.30 $13.95 $13.30 $13.51 $13.51 12,706
2019-12-05 $13.75 $14.01 $13.26 $13.47 $13.47 20,706
2019-12-04 $14.03 $14.03 $13.67 $13.76 $13.76 10,502
2019-12-03 $13.86 $14.69 $13.72 $14.18 $14.18 14,279
2019-12-02 $14.45 $14.50 $13.87 $14.00 $14.00 15,530
2019-11-29 $13.29 $14.33 $13.29 $14.20 $14.20 17,399
2019-11-27 $13.18 $13.35 $13.00 $13.16 $13.16 26,175
2019-11-26 $13.98 $14.12 $12.97 $13.19 $13.19 47,025
2019-11-25 $14.19 $14.24 $13.78 $13.98 $13.98 17,672
2019-11-22 $13.25 $14.00 $13.25 $13.89 $13.89 24,256
2019-11-21 $13.75 $13.78 $13.10 $13.24 $13.24 25,077
2019-11-20 $14.08 $14.41 $13.78 $13.78 $13.78 22,957
2019-11-19 $14.38 $14.38 $13.95 $13.95 $13.95 15,810
2019-11-18 $14.69 $14.85 $14.10 $14.10 $14.10 25,700
2019-11-15 $15.10 $15.50 $14.70 $15.15 $15.15 27,824
2019-11-14 $15.84 $16.06 $15.39 $15.39 $15.39 46,022
2019-11-13 $17.00 $18.23 $15.29 $15.84 $15.84 94,423
2019-11-12 $16.00 $16.00 $14.93 $15.64 $15.64 17,663
2019-11-11 $15.31 $15.96 $15.31 $15.96 $15.96 10,470
2019-11-08 $15.30 $15.85 $15.30 $15.80 $15.80 6,466
2019-11-07 $15.25 $15.84 $15.15 $15.42 $15.42 15,574
2019-11-06 $15.10 $15.23 $14.89 $15.06 $15.06 6,785
2019-11-05 $15.00 $15.39 $14.70 $15.10 $15.10 16,895
2019-11-04 $15.30 $15.38 $14.75 $15.01 $15.01 14,145
2019-11-01 $15.36 $15.38 $15.02 $15.38 $15.38 20,965
2019-10-31 $15.62 $15.65 $15.17 $15.43 $15.43 9,412
2019-10-30 $15.65 $15.65 $15.30 $15.45 $15.45 14,342
2019-10-29 $16.00 $16.00 $15.36 $15.70 $15.70 5,825
2019-10-28 $15.65 $16.10 $15.31 $15.95 $15.95 35,624
2019-10-25 $15.67 $15.79 $14.90 $15.65 $15.65 18,527
2019-10-24 $15.79 $15.92 $15.66 $15.80 $15.80 15,202
2019-10-23 $15.23 $15.67 $14.69 $15.60 $15.60 16,869
2019-10-22 $15.44 $15.68 $15.11 $15.13 $15.13 20,073
2019-10-21 $14.50 $16.25 $14.05 $15.49 $15.49 63,649
2019-10-18 $14.48 $14.59 $14.05 $14.23 $14.23 14,453
2019-10-17 $13.98 $15.00 $13.98 $14.50 $14.50 14,995
2019-10-16 $14.01 $14.34 $13.79 $14.02 $14.02 9,392
2019-10-15 $13.62 $14.20 $13.62 $14.11 $14.11 13,264
2019-10-14 $14.09 $14.09 $13.62 $13.62 $13.62 3,399
2019-10-11 $14.19 $14.22 $13.42 $14.20 $14.20 35,624
2019-10-10 $14.17 $14.33 $14.00 $14.25 $14.25 15,598
2019-10-09 $14.89 $14.89 $14.00 $14.00 $14.00 20,341
2019-10-08 $14.67 $14.86 $14.44 $14.53 $14.53 17,334
2019-10-07 $14.65 $14.72 $14.43 $14.44 $14.44 6,592
2019-10-04 $14.77 $14.87 $14.42 $14.69 $14.69 3,413
2019-10-03 $14.74 $14.98 $14.26 $14.95 $14.95 8,445
2019-10-02 $14.70 $14.70 $14.27 $14.30 $14.30 11,240
2019-10-01 $15.39 $15.39 $14.60 $14.63 $14.63 22,910
2019-09-30 $15.94 $15.94 $15.05 $15.05 $15.05 30,024
2019-09-27 $15.64 $15.95 $15.58 $15.95 $15.95 3,520
2019-09-26 $15.39 $15.83 $15.39 $15.82 $15.82 3,939
2019-09-25 $15.61 $15.93 $15.45 $15.45 $15.45 16,819
2019-09-24 $15.93 $16.37 $15.55 $15.97 $15.97 14,320
2019-09-23 $16.70 $16.70 $15.76 $16.18 $16.18 19,861
2019-09-20 $15.99 $16.48 $15.64 $16.48 $16.48 46,486
2019-09-19 $15.90 $16.53 $15.59 $16.00 $16.00 27,080
2019-09-18 $15.31 $16.00 $15.31 $15.90 $15.90 22,902
2019-09-17 $14.69 $15.47 $14.69 $15.42 $15.42 19,092
2019-09-16 $14.35 $14.71 $13.50 $14.51 $14.51 10,810
2019-09-13 $13.88 $14.80 $13.88 $14.35 $14.35 14,848
2019-09-12 $13.51 $13.91 $12.50 $13.82 $13.82 85,019
2019-09-11 $13.30 $13.73 $13.30 $13.51 $13.51 20,510
2019-09-10 $13.43 $13.75 $13.10 $13.50 $13.50 42,088
2019-09-09 $13.76 $13.77 $13.51 $13.60 $13.60 8,779
2019-09-06 $13.68 $13.90 $13.51 $13.60 $13.60 8,222
2019-09-05 $14.00 $14.20 $13.50 $13.50 $13.50 12,151
2019-09-04 $14.86 $14.86 $13.92 $14.01 $14.01 18,584
2019-09-03 $14.56 $14.61 $13.85 $14.50 $14.50 25,558
2019-08-30 $14.74 $14.91 $14.48 $14.64 $14.64 4,540
2019-08-29 $14.36 $15.23 $14.36 $15.00 $15.00 8,241
2019-08-28 $14.19 $14.50 $13.93 $14.38 $14.38 9,037
2019-08-27 $14.30 $15.73 $13.77 $14.29 $14.29 31,184
2019-08-26 $14.29 $14.35 $14.15 $14.35 $14.35 3,273
2019-08-23 $14.67 $14.67 $14.14 $14.38 $14.38 6,900
2019-08-22 $14.94 $15.00 $14.43 $14.53 $14.53 7,860
2019-08-21 $14.72 $15.11 $14.36 $15.00 $15.00 12,170
2019-08-20 $14.91 $14.95 $14.67 $14.87 $14.87 2,418
2019-08-19 $14.72 $15.11 $14.72 $15.00 $15.00 13,231
2019-08-16 $14.54 $15.20 $14.54 $14.72 $14.72 9,726
2019-08-15 $15.10 $15.64 $14.23 $14.62 $14.62 43,178
2019-08-14 $15.89 $15.89 $15.21 $15.38 $15.38 17,290
2019-08-13 $15.18 $15.90 $14.89 $15.90 $15.90 33,455
2019-08-12 $14.00 $15.90 $14.00 $15.16 $15.16 97,553
2019-08-09 $13.34 $14.25 $12.26 $13.99 $13.99 51,789
2019-08-08 $12.89 $13.23 $12.59 $12.90 $12.90 19,567
2019-08-07 $11.85 $12.90 $11.85 $12.89 $12.89 17,237
2019-08-06 $11.93 $11.94 $11.56 $11.73 $11.73 23,538
2019-08-05 $11.43 $12.25 $11.05 $11.93 $11.93 10,751
2019-08-02 $11.76 $12.20 $11.10 $11.75 $11.75 22,756
2019-08-01 $12.30 $12.70 $11.00 $11.26 $11.26 33,619
2019-07-31 $12.20 $12.28 $12.08 $12.09 $12.09 40,243
2019-07-30 $12.11 $12.26 $12.10 $12.25 $12.25 27,890
2019-07-29 $12.42 $12.67 $12.26 $12.26 $12.26 9,334
2019-07-26 $12.52 $12.82 $12.11 $12.31 $12.31 7,494
2019-07-25 $12.75 $12.79 $12.03 $12.29 $12.29 17,616
2019-07-24 $12.83 $12.83 $12.64 $12.70 $12.70 15,837
2019-07-23 $13.00 $13.13 $12.60 $12.79 $12.79 22,174
2019-07-22 $13.24 $13.25 $12.90 $12.94 $12.94 40,076
2019-07-19 $13.20 $13.29 $13.00 $13.10 $13.10 13,183
2019-07-18 $13.15 $13.33 $13.00 $13.25 $13.25 21,034
2019-07-17 $13.38 $13.38 $13.00 $13.05 $13.05 3,065
2019-07-16 $13.13 $13.49 $13.00 $13.49 $13.49 11,288
2019-07-15 $13.07 $13.46 $13.07 $13.46 $13.46 1,038
2019-07-12 $13.39 $13.76 $13.05 $13.05 $13.05 15,233
2019-07-11 $13.52 $13.63 $13.21 $13.61 $13.61 9,313
2019-07-10 $13.40 $13.63 $13.00 $13.63 $13.63 19,207
2019-07-09 $13.02 $13.37 $12.99 $13.37 $13.37 14,192
2019-07-08 $13.18 $13.37 $12.99 $13.00 $13.00 16,872
2019-07-05 $13.19 $13.48 $12.93 $13.48 $13.48 5,080
2019-07-03 $13.27 $13.47 $13.10 $13.25 $13.25 13,761
2019-07-02 $13.21 $13.50 $12.83 $13.23 $13.23 16,697
2019-07-01 $13.43 $13.76 $12.85 $13.21 $13.21 42,869
2019-06-28 $13.00 $13.50 $13.00 $13.25 $13.25 28,287
2019-06-27 $13.06 $13.45 $13.00 $13.00 $13.00 17,347
2019-06-26 $13.86 $13.86 $13.04 $13.25 $13.25 7,957
2019-06-25 $13.75 $13.75 $13.14 $13.23 $13.23 17,969
2019-06-24 $14.00 $14.00 $13.47 $13.70 $13.70 17,760
2019-06-21 $13.73 $13.98 $13.21 $13.98 $13.98 26,304
2019-06-20 $13.38 $13.85 $13.38 $13.69 $13.69 23,084
2019-06-19 $13.26 $13.62 $13.01 $13.21 $13.21 16,500
2019-06-18 $13.92 $13.92 $13.00 $13.34 $13.34 21,237
2019-06-17 $13.04 $13.55 $13.00 $13.35 $13.35 9,000
2019-06-14 $12.74 $13.76 $12.13 $13.20 $13.20 6,821
2019-06-13 $12.56 $13.22 $12.32 $12.80 $12.80 24,608
2019-06-12 $12.46 $12.75 $12.43 $12.75 $12.75 12,446
2019-06-11 $12.39 $12.80 $11.98 $12.25 $12.25 13,477
2019-06-10 $12.60 $12.90 $12.59 $12.81 $12.81 22,136
2019-06-07 $12.10 $12.54 $11.80 $12.54 $12.54 35,212
2019-06-06 $12.28 $12.38 $12.10 $12.10 $12.10 8,968
2019-06-05 $12.00 $12.32 $11.33 $12.18 $12.18 37,485
2019-06-04 $11.63 $12.51 $11.55 $11.82 $11.82 23,042
2019-06-03 $11.72 $11.90 $11.23 $11.75 $11.75 22,097
2019-05-31 $11.72 $12.18 $11.11 $11.82 $11.82 17,742
2019-05-30 $11.40 $12.09 $11.25 $12.09 $12.09 102,702
2019-05-29 $10.38 $11.50 $10.38 $11.50 $11.50 54,311
2019-05-28 $10.65 $10.85 $9.98 $10.25 $10.25 41,553
2019-05-24 $10.67 $10.80 $10.23 $10.75 $10.75 24,984
2019-05-23 $10.54 $10.86 $10.50 $10.82 $10.82 2,446
2019-05-22 $11.26 $11.40 $10.60 $10.94 $10.94 8,492
2019-05-21 $10.94 $11.35 $10.74 $11.03 $11.03 17,374
2019-05-20 $11.81 $11.81 $10.00 $11.35 $11.35 10,918
2019-05-17 $11.63 $12.05 $11.40 $12.05 $12.05 6,134
2019-05-16 $12.55 $12.56 $11.63 $11.82 $11.82 9,487
2019-05-15 $12.22 $12.61 $11.91 $12.46 $12.46 19,252
2019-05-14 $11.65 $12.45 $11.32 $12.06 $12.06 27,156
2019-05-13 $11.90 $11.91 $11.36 $11.65 $11.65 11,712
2019-05-10 $11.45 $12.23 $11.45 $11.76 $11.76 30,886
2019-05-09 $11.40 $11.50 $11.25 $11.26 $11.26 9,501
2019-05-08 $11.21 $11.43 $10.66 $11.16 $11.16 6,652
2019-05-07 $11.29 $11.71 $11.02 $11.09 $11.09 9,843
2019-05-06 $11.12 $11.88 $10.81 $11.35 $11.35 4,324
2019-05-03 $11.36 $11.64 $11.25 $11.27 $11.27 8,776
2019-05-02 $11.25 $11.47 $10.58 $11.36 $11.36 31,138
2019-05-01 $11.63 $11.84 $11.20 $11.26 $11.26 28,258
2019-04-30 $11.85 $12.00 $11.38 $11.62 $11.62 53,238
2019-04-29 $11.54 $12.00 $11.50 $11.88 $11.88 10,181
2019-04-26 $11.61 $11.90 $11.61 $11.68 $11.68 7,381
2019-04-25 $11.90 $12.20 $11.50 $11.68 $11.68 11,920
2019-04-24 $12.10 $12.25 $11.82 $11.88 $11.88 13,291
2019-04-23 $12.24 $12.24 $11.85 $12.02 $12.02 14,867
2019-04-22 $12.34 $12.50 $11.60 $12.17 $12.17 52,628
2019-04-18 $12.24 $12.35 $12.21 $12.26 $12.26 10,771
2019-04-17 $12.06 $12.34 $11.85 $12.12 $12.12 16,359
2019-04-16 $12.09 $12.60 $12.09 $12.12 $12.12 25,578
2019-04-15 $11.95 $12.30 $11.91 $12.30 $12.30 11,647
2019-04-12 $12.15 $12.25 $11.95 $11.95 $11.95 12,010
2019-04-11 $12.05 $12.30 $11.97 $12.30 $12.30 18,117
2019-04-10 $12.11 $12.15 $11.83 $12.05 $12.05 16,728
2019-04-09 $12.02 $12.25 $12.00 $12.03 $12.03 9,584
2019-04-08 $12.14 $12.25 $11.90 $12.06 $12.06 23,875
2019-04-05 $11.93 $12.25 $11.54 $12.18 $12.18 32,385
2019-04-04 $12.03 $12.25 $11.52 $11.90 $11.90 57,852
2019-04-03 $12.47 $12.47 $12.02 $12.02 $12.02 27,370
2019-04-02 $12.47 $12.64 $12.17 $12.34 $12.34 28,742
2019-04-01 $13.20 $13.20 $12.50 $12.60 $12.60 32,014
2019-03-29 $13.28 $13.29 $13.11 $13.12 $13.12 11,465
2019-03-28 $13.17 $13.32 $13.00 $13.02 $13.02 12,101
2019-03-27 $13.25 $13.76 $13.19 $13.20 $13.20 13,484
2019-03-26 $13.38 $13.38 $13.06 $13.14 $13.14 6,634
2019-03-25 $13.14 $13.25 $13.14 $13.25 $13.25 18,032
2019-03-22 $13.15 $13.74 $13.00 $13.15 $13.15 33,462
2019-03-21 $13.98 $14.19 $13.80 $14.02 $14.02 20,664
2019-03-20 $13.88 $14.10 $13.11 $13.91 $13.91 16,407
2019-03-19 $13.60 $14.13 $13.20 $13.69 $13.69 36,574
2019-03-18 $14.03 $14.44 $13.37 $13.37 $13.37 55,376
2019-03-15 $14.42 $14.89 $14.32 $14.70 $14.70 15,956
2019-03-14 $15.26 $15.41 $14.28 $14.42 $14.42 38,032
2019-03-13 $15.50 $15.50 $15.04 $15.25 $15.25 14,760
2019-03-12 $15.54 $15.58 $15.41 $15.46 $15.46 4,058
2019-03-11 $15.43 $15.98 $15.26 $15.52 $15.52 12,879
2019-03-08 $15.50 $15.75 $15.02 $15.29 $15.29 18,622
2019-03-07 $15.71 $16.09 $15.02 $15.79 $15.79 15,204
2019-03-06 $15.68 $15.68 $15.20 $15.49 $15.49 11,550
2019-03-05 $15.12 $16.75 $15.12 $15.94 $15.94 65,844
2019-03-04 $15.00 $15.29 $14.24 $15.16 $15.16 53,988
2019-03-01 $15.26 $15.27 $14.60 $15.13 $15.13 44,842
2019-02-28 $14.57 $15.28 $14.57 $15.28 $15.28 10,485
2019-02-27 $14.18 $15.01 $14.10 $14.60 $14.60 11,106
2019-02-26 $14.54 $14.64 $14.17 $14.32 $14.32 25,474
2019-02-25 $14.50 $15.06 $14.25 $14.27 $14.27 27,031
2019-02-22 $14.20 $15.00 $13.65 $14.78 $14.78 76,494
2019-02-21 $14.75 $15.06 $14.52 $14.65 $14.65 31,156
2019-02-20 $15.41 $15.75 $14.66 $14.90 $14.90 24,648
2019-02-19 $15.14 $15.95 $14.54 $15.81 $15.81 20,213
2019-02-15 $14.36 $15.35 $14.36 $15.30 $15.30 11,642
2019-02-14 $14.80 $14.89 $14.50 $14.50 $14.50 5,602
2019-02-13 $14.84 $15.15 $14.35 $14.75 $14.75 18,340
2019-02-12 $15.22 $15.36 $14.90 $15.00 $15.00 6,693
2019-02-11 $15.53 $15.53 $15.14 $15.18 $15.18 3,503
2019-02-08 $15.08 $15.40 $15.01 $15.01 $15.01 3,919
2019-02-07 $15.00 $15.38 $14.85 $15.38 $15.38 1,761
2019-02-06 $14.88 $15.47 $14.88 $15.00 $15.00 3,061
2019-02-05 $15.18 $15.32 $14.70 $14.76 $14.76 10,631
2019-02-04 $15.28 $15.55 $15.25 $15.30 $15.30 16,735
2019-02-01 $15.61 $15.75 $15.28 $15.28 $15.28 15,740
2019-01-31 $15.33 $15.88 $15.31 $15.60 $15.60 3,766
2019-01-30 $14.80 $15.70 $14.70 $15.70 $15.70 8,450
2019-01-29 $14.80 $14.80 $14.43 $14.70 $14.70 2,818
2019-01-28 $14.65 $14.90 $14.30 $14.75 $14.75 3,942
2019-01-25 $14.60 $15.05 $14.28 $14.93 $14.93 8,914
2019-01-24 $14.50 $14.60 $14.05 $14.60 $14.60 7,647
2019-01-23 $14.38 $14.90 $14.31 $14.31 $14.31 10,477
2019-01-22 $14.82 $15.11 $14.22 $14.22 $14.22 10,962
2019-01-18 $14.41 $15.20 $14.41 $15.15 $15.15 17,755
2019-01-17 $14.48 $16.25 $14.48 $15.02 $15.02 65,177
2019-01-16 $14.52 $14.94 $13.97 $14.60 $14.60 20,212
2019-01-15 $13.76 $14.31 $13.64 $14.30 $14.30 7,143
2019-01-14 $14.04 $14.12 $13.58 $13.75 $13.75 4,326
2019-01-11 $14.64 $14.64 $13.97 $14.31 $14.31 11,613
2019-01-10 $14.20 $15.00 $14.08 $14.88 $14.88 17,289
2019-01-09 $13.56 $14.24 $13.56 $14.24 $14.24 28,955
2019-01-08 $12.88 $13.87 $12.88 $13.54 $13.54 27,893
2019-01-07 $13.44 $13.77 $12.80 $13.10 $13.10 61,420
2019-01-04 $13.59 $13.66 $13.29 $13.35 $13.35 37,037
2019-01-03 $14.17 $14.24 $13.50 $13.61 $13.61 11,796
2019-01-02 $14.01 $14.45 $13.61 $14.45 $14.45 16,099
2018-12-31 $13.51 $15.00 $13.50 $14.45 $14.45 28,885
2018-12-28 $14.04 $14.04 $12.02 $13.85 $13.85 24,669
2018-12-27 $14.16 $14.95 $13.48 $14.15 $14.15 15,534
2018-12-26 $15.00 $15.00 $14.01 $14.24 $14.24 27,788
2018-12-24 $14.03 $14.03 $13.49 $13.84 $13.84 28,865
2018-12-21 $14.69 $14.69 $13.00 $13.99 $13.99 62,565
2018-12-20 $14.75 $14.75 $12.85 $13.93 $13.93 44,233
2018-12-19 $15.00 $15.15 $14.41 $14.47 $14.47 24,140
2018-12-18 $15.84 $15.84 $14.57 $15.10 $15.10 35,897
2018-12-17 $15.28 $15.39 $14.70 $15.39 $15.39 48,671
2018-12-14 $15.38 $15.92 $15.04 $15.25 $15.25 10,086
2018-12-13 $15.70 $15.95 $15.30 $15.39 $15.39 19,234
2018-12-12 $16.00 $16.00 $15.31 $16.00 $16.00 14,038
2018-12-11 $16.00 $16.00 $15.30 $15.90 $15.90 5,977
2018-12-10 $15.76 $15.99 $15.39 $15.96 $15.96 14,856
2018-12-07 $15.86 $16.00 $15.65 $15.93 $15.93 5,025
2018-12-06 $16.10 $16.29 $15.39 $16.00 $16.00 14,748
2018-12-04 $16.42 $16.42 $15.71 $16.32 $16.32 8,812
2018-12-03 $16.10 $16.99 $15.82 $16.53 $16.53 16,171
2018-11-30 $14.77 $16.44 $14.77 $15.85 $15.85 43,892
2018-11-29 $15.06 $15.85 $14.61 $14.61 $14.61 25,032
2018-11-28 $15.06 $15.80 $14.92 $15.42 $15.42 18,278
2018-11-27 $14.91 $15.55 $14.53 $15.05 $15.05 14,381
2018-11-26 $15.13 $15.63 $14.71 $14.94 $14.94 11,397
2018-11-23 $15.42 $15.54 $14.92 $14.95 $14.95 6,787
2018-11-21 $14.69 $15.56 $14.48 $15.56 $15.56 17,075
2018-11-20 $14.75 $15.90 $14.00 $14.70 $14.70 23,893
2018-11-19 $15.50 $16.16 $14.87 $15.03 $15.03 22,409
2018-11-16 $15.59 $16.47 $15.01 $15.51 $15.51 64,306
2018-11-15 $15.92 $16.13 $15.53 $15.70 $15.70 27,367
2018-11-14 $16.73 $16.93 $15.51 $16.06 $16.06 20,728
2018-11-13 $16.72 $16.80 $15.97 $16.51 $16.51 12,387
2018-11-12 $16.72 $16.89 $16.26 $16.58 $16.58 12,917
2018-11-09 $16.83 $17.02 $15.82 $16.90 $16.90 29,347
2018-11-08 $17.54 $17.54 $16.76 $17.03 $17.03 13,369
2018-11-07 $17.10 $17.85 $16.50 $17.36 $17.36 33,266
2018-11-06 $16.78 $17.47 $16.43 $16.43 $16.43 27,342
2018-11-05 $17.71 $17.78 $16.73 $16.82 $16.82 25,442
2018-11-02 $18.62 $18.62 $17.08 $17.63 $17.63 31,138
2018-11-01 $18.07 $19.14 $17.38 $18.79 $18.79 38,202
2018-10-31 $17.67 $18.14 $17.33 $18.14 $18.14 11,165
2018-10-30 $17.75 $18.19 $17.56 $17.70 $17.70 7,634
2018-10-29 $18.71 $18.71 $16.44 $17.72 $17.72 11,470
2018-10-26 $18.59 $18.68 $17.87 $18.58 $18.58 24,722
2018-10-25 $17.81 $18.74 $17.55 $18.70 $18.70 67,216
2018-10-24 $17.72 $18.31 $17.49 $17.98 $17.98 50,810
2018-10-23 $16.63 $17.90 $16.33 $17.72 $17.72 51,287
2018-10-22 $17.08 $17.20 $16.36 $16.90 $16.90 26,484
2018-10-19 $16.95 $17.43 $16.92 $17.21 $17.21 11,941
2018-10-18 $17.00 $17.37 $16.27 $17.00 $17.00 33,559
2018-10-17 $17.01 $17.10 $16.62 $17.00 $17.00 21,607
2018-10-16 $16.41 $17.33 $16.35 $17.00 $17.00 48,320
2018-10-15 $17.14 $17.68 $16.58 $16.94 $16.94 20,573
2018-10-12 $17.05 $17.45 $16.48 $17.14 $17.14 34,891
2018-10-11 $16.22 $17.08 $16.09 $17.05 $17.05 34,471
2018-10-10 $16.69 $16.79 $15.81 $16.50 $16.50 48,993
2018-10-09 $16.93 $17.41 $16.70 $16.84 $16.84 56,401
2018-10-08 $17.47 $17.47 $16.94 $17.21 $17.21 58,004
2018-10-05 $18.14 $18.14 $17.14 $17.53 $17.53 59,233
2018-10-04 $18.71 $18.71 $18.06 $18.32 $18.32 57,460
2018-10-03 $17.91 $20.00 $17.56 $18.62 $18.62 162,411
2018-10-02 $17.50 $18.27 $16.95 $18.07 $18.07 100,478
2018-10-01 $17.97 $18.30 $17.50 $17.51 $17.51 81,231
2018-09-28 $18.09 $18.25 $17.70 $17.86 $17.86 85,779
2018-09-27 $17.52 $18.10 $17.35 $17.50 $17.50 58,194
2018-09-26 $17.75 $17.75 $17.29 $17.50 $17.50 93,811
2018-09-25 $18.00 $18.32 $17.13 $17.35 $17.35 308,899
2018-09-24 $21.53 $22.45 $21.00 $21.32 $21.32 23,834
2018-09-21 $23.14 $23.33 $21.84 $21.84 $21.84 41,173
2018-09-20 $21.97 $22.72 $21.68 $22.40 $22.40 25,940
2018-09-19 $20.87 $22.50 $20.80 $22.09 $22.09 31,240
2018-09-18 $21.71 $22.25 $20.32 $21.17 $21.17 38,897
2018-09-17 $22.26 $22.60 $21.38 $22.16 $22.16 22,279
2018-09-14 $22.89 $23.25 $22.15 $22.49 $22.49 24,502
2018-09-13 $23.87 $23.93 $22.50 $23.01 $23.01 21,508
2018-09-12 $23.31 $23.72 $23.00 $23.43 $23.43 26,488
2018-09-11 $21.85 $24.00 $21.01 $23.39 $23.39 53,907
2018-09-10 $23.00 $23.21 $21.43 $21.71 $21.71 20,912
2018-09-07 $22.67 $23.14 $21.89 $22.65 $22.65 37,834
2018-09-06 $22.52 $23.25 $22.37 $23.01 $23.01 48,705
2018-09-05 $23.00 $23.40 $22.19 $22.82 $22.82 103,384
2018-09-04 $21.93 $22.26 $20.80 $22.19 $22.19 101,431
2018-08-31 $21.15 $22.00 $20.20 $21.93 $21.93 78,915
2018-08-30 $22.00 $23.33 $21.16 $22.17 $22.17 151,375
2018-08-29 $27.50 $29.55 $20.07 $21.43 $21.43 1,144,990
2018-08-28 $15.55 $16.00 $15.52 $15.66 $15.66 51,199
2018-08-27 $16.30 $16.30 $15.42 $15.55 $15.55 20,314
2018-08-24 $15.75 $16.56 $15.29 $16.30 $16.30 20,946
2018-08-23 $15.72 $15.80 $15.47 $15.74 $15.74 8,497
2018-08-22 $15.52 $15.74 $15.28 $15.48 $15.48 9,203
2018-08-21 $15.60 $15.97 $15.30 $15.51 $15.51 16,601
2018-08-20 $16.41 $16.41 $15.20 $15.71 $15.71 10,162
2018-08-17 $15.88 $16.35 $15.88 $16.28 $16.28 12,089
2018-08-16 $16.32 $16.32 $15.28 $15.63 $15.63 6,117
2018-08-15 $15.74 $16.79 $15.27 $15.52 $15.52 4,675
2018-08-14 $16.30 $16.76 $15.21 $15.82 $15.82 18,079
2018-08-13 $15.56 $17.12 $15.35 $16.12 $16.12 25,487
2018-08-10 $16.25 $17.29 $14.58 $15.11 $15.11 81,103
2018-08-09 $19.08 $19.49 $16.25 $17.60 $17.60 59,305
2018-08-08 $16.87 $19.50 $16.75 $19.45 $19.45 78,084
2018-08-07 $16.27 $17.09 $16.04 $16.66 $16.66 23,387
2018-08-06 $15.60 $16.49 $15.40 $16.19 $16.19 26,370
2018-08-03 $16.62 $16.66 $14.90 $15.63 $15.63 58,700
2018-08-02 $14.50 $14.75 $14.08 $14.75 $14.75 3,739
2018-08-01 $14.41 $14.66 $13.60 $14.40 $14.40 12,880
2018-07-31 $14.00 $14.95 $14.00 $14.31 $14.31 14,746
2018-07-30 $14.82 $14.92 $13.99 $13.99 $13.99 18,680
2018-07-27 $14.76 $14.95 $14.00 $14.00 $14.00 12,512
2018-07-26 $14.51 $15.50 $14.25 $14.26 $14.26 9,906
2018-07-25 $14.40 $14.67 $14.00 $14.42 $14.42 11,288
2018-07-24 $14.75 $15.14 $14.35 $14.45 $14.45 11,434
2018-07-23 $15.56 $15.56 $14.50 $14.61 $14.61 10,975
2018-07-20 $14.83 $15.50 $14.68 $15.25 $15.25 14,870
2018-07-19 $14.82 $15.74 $14.07 $14.56 $14.56 18,062
2018-07-18 $15.29 $15.29 $14.35 $14.35 $14.35 34,902
2018-07-17 $15.89 $15.92 $15.10 $15.57 $15.57 16,515
2018-07-16 $16.73 $17.75 $15.10 $15.74 $15.74 49,149
2018-07-13 $15.47 $16.79 $15.47 $16.17 $16.17 59,884
2018-07-12 $17.25 $17.25 $14.65 $15.47 $15.47 206,175
2018-07-11 $13.53 $13.75 $13.08 $13.08 $13.08 15,347
2018-07-10 $12.81 $13.61 $12.80 $13.32 $13.32 11,178
2018-07-09 $13.31 $13.31 $12.75 $12.89 $12.89 18,062
2018-07-06 $13.47 $13.74 $13.21 $13.43 $13.43 5,854
2018-07-05 $13.40 $13.79 $13.30 $13.79 $13.79 12,702
2018-07-03 $13.52 $13.76 $13.28 $13.28 $13.28 4,814
2018-07-02 $13.75 $14.00 $13.39 $13.86 $13.86 15,479
2018-06-29 $14.30 $14.39 $13.70 $14.39 $14.39 23,492
2018-06-28 $14.29 $14.75 $14.02 $14.31 $14.31 9,076
2018-06-27 $14.44 $14.85 $14.17 $14.85 $14.85 9,737
2018-06-26 $14.24 $15.00 $13.28 $14.52 $14.52 15,596
2018-06-25 $14.76 $15.19 $14.70 $14.70 $14.70 15,444
2018-06-22 $14.57 $14.86 $13.98 $14.86 $14.86 23,332
2018-06-21 $15.25 $15.30 $14.45 $14.64 $14.64 15,471
2018-06-20 $15.30 $15.63 $15.19 $15.39 $15.39 4,956
2018-06-19 $15.40 $16.00 $15.30 $15.31 $15.31 7,261
2018-06-18 $15.33 $15.75 $15.33 $15.40 $15.40 4,432
2018-06-15 $15.50 $15.94 $15.04 $15.06 $15.06 12,393
2018-06-14 $16.00 $16.00 $15.54 $15.54 $15.54 13,115
2018-06-13 $15.37 $16.00 $15.28 $15.56 $15.56 20,544
2018-06-12 $16.50 $16.85 $15.37 $15.56 $15.56 38,621
2018-06-11 $15.50 $15.93 $15.45 $15.78 $15.78 16,471
2018-06-08 $15.15 $15.50 $15.15 $15.50 $15.50 10,335
2018-06-07 $15.58 $15.58 $15.04 $15.17 $15.17 11,652
2018-06-06 $15.43 $15.92 $15.39 $15.54 $15.54 23,044
2018-06-05 $16.70 $16.70 $15.25 $15.41 $15.41 43,463
2018-06-04 $16.34 $16.97 $15.25 $16.75 $16.75 19,431
2018-06-01 $16.40 $16.40 $15.64 $16.20 $16.20 27,920
2018-05-31 $16.40 $16.77 $16.31 $16.39 $16.39 7,683
2018-05-30 $16.56 $16.88 $16.32 $16.40 $16.40 6,597
2018-05-29 $16.14 $16.99 $16.14 $16.80 $16.80 4,121
2018-05-25 $17.10 $17.10 $16.25 $16.25 $16.25 4,844
2018-05-24 $16.80 $17.31 $16.32 $16.67 $16.67 11,998
2018-05-23 $16.50 $17.57 $16.30 $17.34 $17.34 56,007
2018-05-22 $17.31 $17.31 $16.54 $16.56 $16.56 17,273
2018-05-21 $16.18 $17.45 $16.18 $17.45 $17.45 19,811
2018-05-18 $16.79 $17.12 $16.10 $16.16 $16.16 19,782
2018-05-17 $16.32 $16.75 $16.20 $16.74 $16.74 21,198
2018-05-16 $17.59 $17.60 $16.10 $16.21 $16.21 71,798
2018-05-15 $17.98 $18.00 $16.82 $17.49 $17.49 45,574
2018-05-14 $18.75 $18.85 $18.08 $18.08 $18.08 27,309
2018-05-11 $18.77 $19.00 $18.75 $18.93 $18.93 18,268
2018-05-10 $18.95 $19.08 $18.80 $18.90 $18.90 13,351
2018-05-09 $19.36 $19.70 $18.80 $18.98 $18.98 45,043
2018-05-08 $19.40 $19.79 $19.29 $19.45 $19.45 11,126
2018-05-07 $19.44 $19.78 $19.31 $19.54 $19.54 11,920
2018-05-04 $19.37 $19.58 $19.30 $19.58 $19.58 17,204
2018-05-03 $19.60 $19.62 $19.33 $19.33 $19.33 4,193
2018-05-02 $19.31 $19.86 $19.26 $19.46 $19.46 14,610
2018-05-01 $19.50 $19.58 $19.17 $19.40 $19.40 12,086
2018-04-30 $19.14 $19.65 $19.14 $19.46 $19.46 19,483
2018-04-27 $19.98 $19.98 $19.25 $19.25 $19.25 10,550
2018-04-26 $19.43 $19.99 $19.22 $19.58 $19.58 26,745
2018-04-25 $19.85 $19.85 $19.22 $19.40 $19.40 9,440
2018-04-24 $19.40 $19.99 $19.27 $19.99 $19.99 33,185
2018-04-23 $19.92 $19.98 $19.62 $19.98 $19.98 12,379
2018-04-20 $20.30 $20.44 $19.62 $19.84 $19.84 6,092
2018-04-19 $19.99 $20.57 $19.62 $20.50 $20.50 36,493
2018-04-18 $20.50 $21.00 $19.50 $19.97 $19.97 25,750
2018-04-17 $19.99 $20.11 $19.25 $19.67 $19.67 11,733
2018-04-16 $19.80 $19.99 $19.40 $19.57 $19.57 7,025
2018-04-13 $19.75 $19.78 $19.40 $19.57 $19.57 8,380
2018-04-12 $19.80 $20.24 $19.31 $19.83 $19.83 20,267
2018-04-11 $19.79 $20.30 $19.53 $19.62 $19.62 25,164
2018-04-10 $19.89 $19.89 $19.26 $19.63 $19.63 21,409
2018-04-09 $20.96 $20.96 $19.05 $19.49 $19.49 62,387
2018-04-06 $20.40 $21.10 $20.02 $20.59 $20.59 87,991
2018-04-05 $19.59 $20.39 $19.01 $19.93 $19.93 56,624
2018-04-04 $19.00 $19.49 $18.80 $18.90 $18.90 8,201
2018-04-03 $20.49 $20.49 $19.02 $19.17 $19.17 14,891
2018-04-02 $20.40 $20.40 $18.74 $19.00 $19.00 39,655
2018-03-29 $19.47 $19.65 $19.01 $19.18 $19.18 6,958
2018-03-28 $19.79 $20.40 $18.75 $19.05 $19.05 46,561
2018-03-27 $19.77 $20.00 $19.50 $19.79 $19.79 20,012
2018-03-26 $20.35 $20.46 $19.25 $19.83 $19.83 50,713
2018-03-23 $21.04 $21.69 $20.05 $20.28 $20.28 76,997
2018-03-22 $20.81 $21.43 $20.60 $21.30 $21.30 66,095
2018-03-21 $23.24 $23.24 $20.71 $20.75 $20.75 76,473
2018-03-20 $25.85 $25.93 $22.00 $23.07 $23.07 150,761
2018-03-19 $20.70 $32.28 $20.10 $26.34 $26.34 546,624
2018-03-16 $20.10 $20.65 $19.94 $20.65 $20.65 9,896
2018-03-15 $20.28 $20.47 $20.00 $20.41 $20.41 18,659
2018-03-14 $20.61 $20.61 $19.81 $19.82 $19.82 14,132
2018-03-13 $19.97 $20.65 $19.60 $20.30 $20.30 13,856
2018-03-12 $20.30 $20.60 $19.03 $19.76 $19.76 77,959
2018-03-09 $21.81 $21.81 $20.00 $20.29 $20.29 29,095
2018-03-08 $21.20 $21.99 $20.25 $20.33 $20.33 25,840
2018-03-07 $21.10 $22.63 $20.80 $20.80 $20.80 29,997
2018-03-06 $20.55 $21.40 $20.55 $20.91 $20.91 11,085
2018-03-05 $21.50 $21.99 $20.73 $20.95 $20.95 17,576
2018-03-02 $20.81 $21.99 $20.52 $21.11 $21.11 23,517
2018-03-01 $21.99 $22.45 $20.71 $20.71 $20.71 40,770
2018-02-28 $22.07 $22.24 $21.08 $21.43 $21.43 14,820
2018-02-27 $23.00 $23.14 $21.87 $22.16 $22.16 25,811
2018-02-26 $23.46 $23.46 $22.30 $22.44 $22.44 10,515
2018-02-23 $23.70 $23.70 $22.20 $22.44 $22.44 14,831
2018-02-22 $23.50 $24.28 $22.30 $22.63 $22.63 32,745
2018-02-21 $24.72 $25.20 $22.50 $22.72 $22.72 37,560
2018-02-20 $25.35 $25.35 $24.10 $24.46 $24.46 31,897
2018-02-16 $26.65 $26.65 $25.02 $25.39 $25.39 23,078
2018-02-15 $25.71 $26.79 $25.55 $26.50 $26.50 52,462
2018-02-14 $24.85 $25.44 $24.01 $24.86 $24.86 42,519
2018-02-13 $20.00 $27.24 $19.82 $24.79 $24.79 132,329
2018-02-12 $20.50 $21.74 $20.01 $20.02 $20.02 16,169
2018-02-09 $22.00 $22.00 $19.11 $20.16 $20.16 49,170
2018-02-08 $21.14 $21.50 $20.00 $21.47 $21.47 33,748
2018-02-07 $18.99 $20.84 $18.98 $19.90 $19.90 17,351
2018-02-06 $18.58 $19.50 $18.37 $18.80 $18.80 35,466
2018-02-05 $19.80 $21.00 $19.26 $19.30 $19.30 20,594
2018-02-02 $20.63 $21.00 $19.77 $19.77 $19.77 22,432
2018-02-01 $21.28 $21.28 $20.65 $20.90 $20.90 5,016
2018-01-31 $21.51 $21.99 $20.56 $20.65 $20.65 9,337
2018-01-30 $21.07 $21.79 $20.70 $20.70 $20.70 16,426
2018-01-29 $21.99 $22.86 $20.66 $21.72 $21.72 45,575
2018-01-26 $21.22 $21.81 $20.74 $21.77 $21.77 15,730
2018-01-25 $21.27 $21.27 $20.43 $20.86 $20.86 16,338
2018-01-24 $21.41 $21.45 $19.93 $20.86 $20.86 35,592
2018-01-23 $20.34 $21.03 $19.56 $20.66 $20.66 45,324
2018-01-22 $20.60 $21.23 $20.31 $20.34 $20.34 15,533
2018-01-19 $21.97 $21.97 $20.60 $20.60 $20.60 31,365
2018-01-18 $20.02 $20.86 $19.92 $20.41 $20.41 35,574
2018-01-17 $21.01 $21.87 $19.80 $20.10 $20.10 76,483
2018-01-16 $21.50 $22.38 $21.01 $21.01 $21.01 38,526
2018-01-12 $22.79 $23.08 $21.50 $21.50 $21.50 19,931
2018-01-11 $23.50 $24.78 $21.70 $22.46 $22.46 63,747
2018-01-10 $23.17 $24.85 $23.17 $23.34 $23.34 23,141
2018-01-09 $24.01 $24.01 $23.09 $23.25 $23.25 22,398
2018-01-08 $24.71 $24.94 $24.10 $24.11 $24.11 18,427
2018-01-05 $24.69 $25.20 $24.29 $24.43 $24.43 27,195
2018-01-04 $24.63 $25.15 $24.13 $24.84 $24.84 28,459
2018-01-03 $23.46 $24.95 $23.02 $24.49 $24.49 39,700
2018-01-02 $23.37 $24.88 $23.28 $23.87 $23.87 47,142
2017-12-29 $23.35 $24.00 $21.22 $22.97 $22.97 46,162
2017-12-28 $21.01 $23.23 $20.95 $23.23 $23.23 66,087
2017-12-27 $23.74 $23.74 $20.61 $21.06 $21.06 140,917
2017-12-26 $24.59 $25.53 $23.01 $24.03 $24.03 86,584
2017-12-22 $23.99 $25.41 $23.25 $24.95 $24.95 62,811
2017-12-21 $24.00 $24.70 $23.00 $23.25 $23.25 94,960
2017-12-20 $19.20 $25.06 $19.10 $23.70 $23.70 394,663
2017-12-19 $20.84 $22.49 $17.01 $18.16 $18.16 125,622
2017-12-18 $23.00 $23.50 $19.01 $19.05 $19.05 199,005
2017-12-15 $23.00 $23.75 $22.51 $22.55 $22.55 72,520
2017-12-14 $24.10 $24.76 $21.35 $23.50 $23.50 163,867
2017-12-13 $28.50 $29.00 $24.00 $24.11 $24.11 167,811
2017-12-12 $29.50 $30.00 $28.50 $28.89 $28.89 78,488
2017-12-11 $30.00 $30.89 $28.50 $29.50 $29.50 72,556
2017-12-08 $30.30 $31.00 $30.00 $30.01 $30.01 24,529
2017-12-07 $30.32 $31.49 $30.00 $30.24 $30.24 23,645
2017-12-06 $30.42 $31.53 $30.15 $30.38 $30.38 23,223
2017-12-05 $30.55 $31.94 $30.00 $30.89 $30.89 45,190
2017-12-04 $30.85 $33.10 $30.85 $31.36 $31.36 31,396
2017-12-01 $30.84 $31.91 $30.45 $30.56 $30.56 33,583
2017-11-30 $33.05 $33.05 $31.04 $31.74 $31.74 25,935
2017-11-29 $34.23 $34.23 $32.21 $33.09 $33.09 19,552
2017-11-28 $33.73 $34.45 $33.01 $33.45 $33.45 24,068
2017-11-27 $34.99 $34.99 $32.75 $33.08 $33.08 28,725
2017-11-24 $35.49 $35.49 $33.25 $34.45 $34.45 20,755
2017-11-22 $35.28 $35.46 $34.60 $35.02 $35.02 25,338
2017-11-21 $33.98 $35.00 $33.50 $34.48 $34.48 23,197
2017-11-20 $30.73 $34.06 $30.45 $33.07 $33.07 41,163
2017-11-17 $33.72 $33.72 $30.50 $30.89 $30.89 50,673
2017-11-16 $34.10 $34.40 $32.55 $33.16 $33.16 40,157
2017-11-15 $34.91 $34.91 $33.82 $34.11 $34.11 17,984
2017-11-14 $35.20 $35.43 $34.48 $34.65 $34.65 15,313
2017-11-13 $35.42 $35.42 $33.70 $34.50 $34.50 26,298
2017-11-10 $36.00 $36.27 $34.17 $34.50 $34.50 42,253
2017-11-09 $35.26 $36.23 $35.26 $35.76 $35.76 16,573
2017-11-08 $36.76 $36.77 $35.76 $35.99 $35.99 15,813
2017-11-07 $36.10 $36.47 $35.25 $35.70 $35.70 39,846
2017-11-06 $38.08 $39.19 $35.75 $36.80 $36.80 33,481
2017-11-03 $39.25 $40.00 $36.39 $37.62 $37.62 39,148
2017-11-02 $39.03 $41.00 $37.84 $38.70 $38.70 155,383
2017-11-01 $39.49 $40.00 $37.19 $38.89 $38.89 54,146
2017-10-31 $37.58 $39.29 $35.40 $38.39 $38.39 92,128
2017-10-30 $36.00 $36.97 $34.60 $36.34 $36.34 90,924
2017-10-27 $42.00 $42.00 $34.85 $36.59 $36.59 291,931
2017-10-26 $30.50 $48.00 $30.42 $40.15 $40.15 588,588
2017-10-25 $29.62 $30.32 $28.75 $29.60 $29.60 42,794
2017-10-24 $30.38 $31.73 $28.10 $29.00 $29.00 108,048
2017-10-23 $32.56 $36.44 $30.54 $30.80 $30.80 27,829
2017-10-20 $34.50 $35.30 $30.01 $32.00 $32.00 88,047
2017-10-19 $36.70 $36.70 $35.00 $35.49 $35.49 10,800
2017-10-18 $35.90 $37.95 $34.00 $35.97 $35.97 18,075
2017-10-17 $34.50 $36.83 $33.89 $35.78 $35.78 31,615
2017-10-16 $38.64 $38.70 $32.04 $33.70 $33.70 76,436
2017-10-13 $36.00 $38.15 $34.84 $37.98 $37.98 27,021
2017-10-12 $36.01 $38.39 $36.00 $36.11 $36.11 31,947
2017-10-11 $38.54 $39.00 $38.00 $38.25 $38.25 17,404
2017-10-10 $38.00 $39.35 $37.51 $38.65 $38.65 50,417
2017-10-09 $35.90 $37.95 $35.52 $37.75 $37.75 38,298
2017-10-06 $36.35 $38.50 $34.89 $35.95 $35.95 80,328
2017-10-05 $34.70 $36.50 $34.52 $36.35 $36.35 51,729
2017-10-04 $32.36 $35.16 $30.76 $34.50 $34.50 48,272
2017-10-03 $33.42 $34.02 $31.02 $31.80 $31.80 76,214
2017-10-02 $36.05 $36.66 $32.07 $34.79 $34.79 116,361
2017-09-29 $37.68 $38.00 $35.50 $36.79 $36.79 31,288
2017-09-28 $38.85 $39.75 $37.01 $37.68 $37.68 67,756
2017-09-27 $40.03 $41.34 $38.28 $38.81 $38.81 80,447
2017-09-26 $39.10 $40.86 $38.82 $39.92 $39.92 65,539
2017-09-25 $40.60 $41.00 $35.39 $38.43 $38.43 98,611
2017-09-22 $37.75 $41.94 $37.15 $40.58 $40.58 145,993
2017-09-21 $35.31 $37.59 $35.31 $36.97 $36.97 55,901
2017-09-20 $36.99 $39.54 $34.75 $36.78 $36.78 236,755
2017-09-19 $28.50 $37.50 $28.04 $35.70 $35.70 365,002
2017-09-18 $24.05 $28.98 $24.02 $27.56 $27.56 155,385
2017-09-15 $25.71 $27.88 $23.26 $24.12 $24.12 200,605
2017-09-14 $37.63 $37.66 $22.75 $26.79 $26.79 347,442
2017-09-13 $36.00 $38.54 $35.11 $36.98 $36.98 109,099
2017-09-12 $49.00 $49.50 $33.26 $36.00 $36.00 326,577
2017-09-11 $48.65 $51.00 $47.00 $49.50 $49.50 80,394
2017-09-08 $51.90 $51.90 $46.00 $49.93 $49.93 151,888
2017-09-07 $46.00 $50.70 $44.63 $50.50 $50.50 236,881
2017-09-06 $38.10 $44.43 $38.10 $44.00 $44.00 128,799
2017-09-05 $40.00 $40.00 $32.00 $37.44 $37.44 110,932
2017-09-01 $37.00 $40.50 $37.00 $39.00 $39.00 183,263
2017-08-31 $33.00 $36.60 $32.00 $35.50 $35.50 126,896
2017-08-30 $28.00 $36.30 $27.87 $30.94 $30.94 169,325
2017-08-29 $24.50 $27.95 $24.00 $27.65 $27.65 66,931
2017-08-28 $21.50 $23.50 $20.60 $23.48 $23.48 24,529
2017-08-25 $22.35 $22.69 $20.55 $20.90 $20.90 33,145
2017-08-24 $23.05 $23.05 $22.25 $22.69 $22.69 10,186
2017-08-23 $23.00 $23.70 $22.55 $23.00 $23.00 13,259
2017-08-22 $23.75 $24.45 $23.00 $23.65 $23.65 16,014
2017-08-21 $23.94 $23.94 $22.25 $22.55 $22.55 7,422
2017-08-18 $23.25 $23.90 $22.00 $23.05 $23.05 9,897
2017-08-17 $23.33 $24.09 $22.25 $24.00 $24.00 10,015
2017-08-16 $24.50 $24.97 $20.50 $24.00 $24.00 35,938
2017-08-15 $24.00 $24.60 $22.90 $24.40 $24.40 45,339
2017-08-14 $19.88 $24.00 $19.51 $22.95 $22.95 42,663
2017-08-11 $19.02 $21.40 $18.07 $19.50 $19.50 84,000
2017-08-10 $25.33 $25.38 $15.80 $17.95 $17.95 189,523
2017-08-09 $19.77 $24.00 $18.25 $23.57 $23.57 129,483
2017-08-08 $15.25 $18.00 $15.20 $17.25 $17.25 66,396
2017-08-07 $13.84 $15.30 $13.23 $15.23 $15.23 68,758
2017-08-04 $13.41 $13.50 $13.20 $13.34 $13.34 12,827
2017-08-03 $12.87 $13.41 $12.87 $13.40 $13.40 12,260
2017-08-02 $13.20 $13.50 $12.50 $13.00 $13.00 9,226
2017-08-01 $13.01 $13.50 $11.51 $12.74 $12.74 35,831
2017-07-31 $11.20 $13.00 $11.20 $13.00 $13.00 18,387
2017-07-28 $13.98 $14.60 $11.05 $11.40 $11.40 61,788
2017-07-27 $13.00 $15.29 $12.25 $14.53 $14.53 106,289
2017-07-26 $9.55 $12.00 $9.50 $11.40 $11.40 44,635
2017-07-25 $9.49 $9.75 $8.77 $9.14 $9.14 7,878
2017-07-24 $9.20 $9.20 $9.00 $9.00 $9.00 2,603
2017-07-21 $9.00 $9.30 $8.76 $9.30 $9.30 8,562
2017-07-20 $9.49 $9.49 $8.75 $8.85 $8.85 6,689
2017-07-19 $9.75 $9.75 $9.11 $9.30 $9.30 7,288
2017-07-18 $9.00 $9.99 $8.90 $9.75 $9.75 25,885
2017-07-17 $8.25 $10.00 $7.80 $9.00 $9.00 32,959
2017-07-14 $6.95 $7.74 $6.80 $7.74 $7.74 13,336
2017-07-13 $6.70 $6.95 $6.50 $6.95 $6.95 13,621
2017-07-12 $6.46 $6.46 $6.32 $6.33 $6.33 2,028
2017-07-11 $6.50 $6.50 $6.46 $6.46 $6.46 1,445
2017-07-10 $6.49 $6.50 $6.45 $6.46 $6.46 3,274
2017-07-07 $6.50 $6.50 $6.33 $6.33 $6.33 8,331
2017-07-06 $6.50 $6.50 $6.50 $6.50 $6.50 100
2017-07-05 $6.50 $6.50 $6.40 $6.40 $6.40 10,980
2017-07-03 $5.77 $6.50 $5.77 $6.50 $6.50 6,625
2017-06-30 $5.75 $5.78 $5.75 $5.78 $5.78 2,207
2017-06-29 $5.57 $5.80 $5.35 $5.35 $5.35 3,709
2017-06-28 $5.80 $5.80 $5.79 $5.80 $5.80 1,334
2017-06-27 $5.55 $5.80 $5.55 $5.80 $5.80 2,588
2017-06-26 $5.24 $5.80 $5.15 $5.77 $5.77 5,777
2017-06-23 $5.80 $5.80 $5.06 $5.47 $5.47 4,843
2017-06-22 $5.80 $5.80 $5.80 $5.80 $5.80 2,574
2017-06-21 $5.70 $5.70 $5.51 $5.70 $5.70 5,329
2017-06-20 $5.70 $5.80 $5.70 $5.80 $5.80 2,775
2017-06-19 $5.58 $5.70 $5.52 $5.70 $5.70 6,795
2017-06-16 $5.90 $5.90 $5.00 $5.52 $5.52 8,520
2017-06-15 $5.91 $6.00 $5.91 $5.92 $5.92 6,120
2017-06-14 $6.33 $6.33 $5.83 $6.00 $6.00 5,129
2017-06-13 $6.35 $6.35 $6.10 $6.17 $6.17 8,610
2017-06-12 $6.49 $6.49 $6.30 $6.37 $6.37 1,193
2017-06-09 $6.35 $6.43 $6.35 $6.35 $6.35 980
2017-06-08 $6.65 $6.68 $6.35 $6.59 $6.59 8,630
2017-06-07 $6.55 $6.60 $6.55 $6.60 $6.60 7,995
2017-06-06 $6.55 $6.55 $6.55 $6.55 $6.55 225
2017-06-05 $6.55 $6.60 $6.40 $6.50 $6.50 2,426
2017-06-02 $6.50 $6.50 $6.50 $6.50 $6.50 53
2017-06-01 $6.60 $6.60 $6.50 $6.50 $6.50 895
2017-05-31 $6.60 $6.60 $6.60 $6.60 $6.60 405
2017-05-30 $6.69 $6.69 $6.69 $6.69 $6.69 718
2017-05-26 $6.60 $6.67 $6.60 $6.67 $6.67 950
2017-05-25 $6.55 $6.63 $6.55 $6.56 $6.56 3,001
2017-05-24 $6.55 $6.55 $6.55 $6.55 $6.55 1,092
2017-05-23 $6.55 $6.57 $6.55 $6.57 $6.57 770
2017-05-22 $6.70 $6.70 $6.70 $6.70 $6.70 795
2017-05-19 $6.60 $6.70 $6.60 $6.70 $6.70 793
2017-05-18 $6.65 $6.65 $6.31 $6.50 $6.50 1,262
2017-05-17 $6.63 $6.65 $6.60 $6.65 $6.65 1,825
2017-05-16 $6.50 $6.50 $6.50 $6.50 $6.50 72
2017-05-15 $6.45 $6.50 $6.45 $6.50 $6.50 844
2017-05-12 $6.50 $6.50 $6.50 $6.50 $6.50 2,857
2017-05-11 $6.50 $6.50 $6.50 $6.50 $6.50 181
2017-05-10 $6.45 $6.50 $6.45 $6.50 $6.50 434
2017-05-09 $6.50 $6.50 $6.40 $6.40 $6.40 2,571
2017-05-08 $6.60 $6.70 $6.46 $6.46 $6.46 3,389
2017-05-05 $6.36 $6.38 $6.36 $6.36 $6.36 1,690
2017-05-04 $6.36 $6.36 $6.36 $6.36 $6.36 675
2017-05-03 $6.40 $6.40 $6.35 $6.35 $6.35 1,200
2017-05-02 $6.70 $6.70 $6.25 $6.43 $6.43 3,964
2017-05-01 $6.74 $6.74 $6.40 $6.50 $6.50 1,020
2017-04-28 $6.50 $6.68 $6.50 $6.60 $6.60 1,985
2017-04-27 $6.59 $6.59 $6.37 $6.55 $6.55 2,601
2017-04-26 $6.86 $6.86 $6.32 $6.60 $6.60 7,440
2017-04-25 $7.19 $7.19 $6.80 $7.00 $7.00 2,896
2017-04-24 $7.28 $7.45 $7.10 $7.25 $7.25 1,443
2017-04-21 $7.26 $7.50 $7.10 $7.50 $7.50 2,744
2017-04-20 $7.49 $7.50 $7.35 $7.35 $7.35 1,525
2017-04-19 $7.40 $7.40 $7.35 $7.35 $7.35 1,765
2017-04-18 $7.25 $7.25 $7.25 $7.25 $7.25 22
2017-04-17 $7.16 $7.30 $7.16 $7.25 $7.25 1,138
2017-04-13 $7.00 $7.30 $7.00 $7.30 $7.30 1,195
2017-04-12 $7.00 $7.00 $7.00 $7.00 $7.00 0
2017-04-11 $7.20 $7.25 $6.63 $7.00 $7.00 1,937
2017-04-10 $7.30 $7.30 $7.30 $7.30 $7.30 930
2017-04-07 $7.33 $7.33 $7.10 $7.25 $7.25 1,367
2017-04-06 $7.05 $7.15 $7.05 $7.15 $7.15 1,983
2017-04-05 $7.29 $7.36 $7.10 $7.10 $7.10 3,458
2017-04-04 $7.58 $7.58 $7.20 $7.42 $7.42 3,289
2017-04-03 $7.64 $7.64 $7.64 $7.64 $7.64 177
2017-03-31 $7.56 $7.71 $7.50 $7.64 $7.64 1,780
2017-03-30 $7.85 $7.85 $7.50 $7.50 $7.50 5,130
2017-03-29 $7.88 $7.88 $7.88 $7.88 $7.88 1,645
2017-03-28 $7.82 $7.82 $7.75 $7.75 $7.75 550
2017-03-27 $7.89 $7.89 $7.60 $7.89 $7.89 3,525
2017-03-24 $7.97 $7.97 $7.62 $7.97 $7.97 1,388
2017-03-23 $7.90 $7.96 $7.85 $7.90 $7.90 1,622
2017-03-22 $8.42 $8.42 $7.55 $7.61 $7.61 12,418
2017-03-21 $8.15 $8.69 $8.15 $8.50 $8.50 4,610
2017-03-20 $8.29 $8.30 $8.05 $8.10 $8.10 961
2017-03-17 $7.79 $8.15 $7.79 $8.00 $8.00 2,455
2017-03-16 $7.70 $7.80 $7.70 $7.75 $7.75 1,651
2017-03-15 $7.81 $7.90 $7.50 $7.52 $7.52 2,263
2017-03-14 $7.80 $7.80 $7.80 $7.80 $7.80 288
2017-03-13 $8.00 $8.00 $8.00 $8.00 $8.00 35
2017-03-10 $7.67 $8.00 $7.67 $8.00 $8.00 1,834
2017-03-09 $7.55 $7.77 $7.55 $7.60 $7.60 1,789
2017-03-08 $7.75 $7.75 $7.53 $7.53 $7.53 6,273
2017-03-07 $8.20 $8.45 $8.00 $8.00 $8.00 1,753
2017-03-06 $8.04 $8.25 $7.95 $8.00 $8.00 2,540
2017-03-03 $7.85 $7.85 $7.85 $7.85 $7.85 838
2017-03-02 $7.77 $8.10 $7.76 $7.80 $7.80 2,473
2017-03-01 $7.90 $8.10 $7.76 $7.76 $7.76 4,390
2017-02-28 $7.86 $8.00 $7.86 $7.90 $7.90 1,222
2017-02-27 $8.14 $8.14 $7.78 $7.80 $7.80 6,352
2017-02-24 $8.15 $8.15 $8.15 $8.15 $8.15 326
2017-02-23 $8.89 $8.89 $8.50 $8.50 $8.50 11,316
2017-02-22 $8.90 $8.90 $8.50 $8.50 $8.50 2,236
2017-02-21 $8.49 $8.90 $8.49 $8.50 $8.50 9,701
2017-02-17 $8.15 $8.27 $8.15 $8.27 $8.27 1,825
2017-02-16 $8.32 $8.32 $7.70 $7.70 $7.70 2,450
2017-02-15 $7.70 $8.34 $7.70 $8.22 $8.22 4,884
2017-02-14 $8.25 $8.25 $7.61 $7.70 $7.70 2,115
2017-02-13 $8.39 $9.06 $7.85 $8.35 $8.35 4,220
2017-02-10 $7.89 $8.50 $7.60 $7.60 $7.60 4,185
2017-02-09 $7.87 $7.89 $7.75 $7.89 $7.89 1,300
2017-02-08 $7.58 $7.58 $7.58 $7.58 $7.58 175
2017-02-07 $8.13 $8.13 $7.81 $7.81 $7.81 6,594
2017-02-06 $8.17 $8.22 $8.00 $8.00 $8.00 1,300
2017-02-03 $8.30 $8.35 $8.17 $8.17 $8.17 11,243
2017-02-02 $8.28 $8.28 $8.20 $8.20 $8.20 900
2017-02-01 $8.73 $8.73 $8.20 $8.35 $8.35 5,302
2017-01-31 $7.90 $8.35 $7.90 $8.35 $8.35 1,701
2017-01-30 $7.77 $8.06 $7.77 $7.90 $7.90 3,350
2017-01-27 $8.05 $8.40 $8.05 $8.35 $8.35 13,772
2017-01-26 $7.80 $8.35 $7.60 $8.05 $8.05 32,476
2017-01-25 $7.50 $7.80 $7.48 $7.55 $7.55 5,416
2017-01-24 $7.60 $7.75 $7.50 $7.50 $7.50 2,229
2017-01-23 $7.55 $7.80 $7.46 $7.80 $7.80 17,552
2017-01-20 $7.15 $7.75 $7.15 $7.45 $7.45 6,527
2017-01-19 $7.25 $7.30 $6.90 $7.30 $7.30 5,755
2017-01-18 $7.07 $7.28 $7.07 $7.25 $7.25 2,883
2017-01-17 $6.89 $7.70 $6.89 $7.00 $7.00 19,035
2017-01-13 $6.26 $7.05 $6.20 $6.77 $6.77 9,369
2017-01-12 $5.83 $6.26 $5.83 $6.26 $6.26 2,053
2017-01-11 $5.75 $6.26 $5.75 $6.26 $6.26 3,692
2017-01-10 $5.75 $5.75 $5.52 $5.75 $5.75 2,092
2017-01-09 $5.96 $6.00 $5.96 $6.00 $6.00 1,686
2017-01-06 $5.79 $5.90 $5.79 $5.90 $5.90 2,277
2017-01-05 $5.70 $5.80 $5.62 $5.78 $5.78 2,462
2017-01-04 $5.60 $5.66 $5.60 $5.62 $5.62 4,911
2017-01-03 $5.61 $5.61 $5.60 $5.60 $5.60 367
2016-12-30 $5.52 $5.80 $5.52 $5.61 $5.61 6,245
2016-12-29 $5.74 $5.80 $5.55 $5.70 $5.70 3,101
2016-12-28 $5.67 $5.98 $5.67 $5.80 $5.80 5,971
2016-12-27 $6.37 $6.37 $5.62 $5.62 $5.62 6,645
2016-12-23 $6.27 $6.27 $6.27 $6.27 $6.27 295
2016-12-22 $6.25 $6.50 $5.95 $6.48 $6.48 11,951
2016-12-21 $6.27 $6.50 $6.27 $6.30 $6.30 1,405
2016-12-20 $6.50 $6.60 $6.35 $6.35 $6.35 7,602
2016-12-19 $6.56 $6.56 $6.26 $6.50 $6.50 5,117
2016-12-16 $6.70 $6.95 $6.56 $6.56 $6.56 3,198
2016-12-15 $6.25 $6.55 $6.25 $6.55 $6.55 10,033
2016-12-14 $6.00 $6.09 $6.00 $6.01 $6.01 6,766
2016-12-13 $6.35 $6.35 $5.51 $6.10 $6.10 16,552
2016-12-12 $6.59 $6.59 $6.13 $6.35 $6.35 7,412
2016-12-09 $6.70 $6.93 $6.70 $6.93 $6.93 1,039
2016-12-08 $6.94 $6.94 $6.94 $6.94 $6.94 1,200
2016-12-07 $6.75 $6.75 $6.70 $6.70 $6.70 600
2016-12-06 $6.73 $6.74 $6.70 $6.70 $6.70 1,100
2016-12-05 $6.74 $6.74 $6.73 $6.73 $6.73 890
2016-12-02 $7.00 $7.00 $7.00 $7.00 $7.00 2,000
2016-12-01 $6.90 $6.90 $6.77 $6.80 $6.80 1,210
2016-11-30 $7.15 $7.50 $7.00 $7.00 $7.00 3,489
2016-11-29 $7.50 $7.50 $7.15 $7.15 $7.15 430
2016-11-28 $7.83 $7.89 $7.83 $7.83 $7.83 1,028
2016-11-25 $7.60 $7.60 $7.60 $7.60 $7.60 0
2016-11-23 $7.20 $8.00 $7.20 $7.60 $7.60 4,155
2016-11-22 $7.20 $7.25 $7.15 $7.15 $7.15 12,464
2016-11-21 $7.50 $7.50 $7.00 $7.00 $7.00 1,486
2016-11-18 $7.10 $7.20 $7.00 $7.20 $7.20 4,185
2016-11-17 $7.07 $7.20 $6.93 $7.20 $7.20 1,898
2016-11-16 $6.20 $7.20 $6.20 $6.50 $6.50 6,423
2016-11-15 $6.55 $6.65 $6.55 $6.55 $6.55 1,140
2016-11-14 $6.30 $6.95 $6.10 $6.75 $6.75 6,615
2016-11-11 $5.82 $6.01 $5.76 $6.00 $6.00 3,124
2016-11-10 $6.25 $6.64 $5.01 $5.94 $5.94 9,950
2016-11-09 $6.62 $6.74 $6.00 $6.50 $6.50 6,161
2016-11-08 $6.50 $6.98 $6.50 $6.74 $6.74 330
2016-11-07 $7.00 $7.20 $6.85 $6.99 $6.99 5,408
2016-11-04 $7.19 $7.20 $7.10 $7.15 $7.15 2,050
2016-11-03 $7.52 $7.70 $7.19 $7.19 $7.19 4,608
2016-11-02 $7.60 $7.60 $7.52 $7.52 $7.52 1,750
2016-11-01 $7.70 $7.70 $7.68 $7.68 $7.68 700
2016-10-31 $7.75 $7.75 $7.52 $7.52 $7.52 1,885
2016-10-28 $7.99 $7.99 $7.50 $7.50 $7.50 1,311
2016-10-27 $7.91 $8.04 $7.75 $8.00 $8.00 1,625
2016-10-26 $7.99 $7.99 $7.75 $7.75 $7.75 1,055
2016-10-25 $8.04 $8.05 $8.00 $8.05 $8.05 2,853
2016-10-24 $8.02 $8.02 $8.02 $8.02 $8.02 854
2016-10-21 $8.25 $8.25 $8.20 $8.20 $8.20 1,115
2016-10-20 $8.20 $8.20 $8.20 $8.20 $8.20 235
2016-10-19 $8.20 $8.25 $8.20 $8.20 $8.20 1,024
2016-10-18 $8.20 $8.25 $8.20 $8.25 $8.25 662
2016-10-17 $8.25 $8.25 $8.20 $8.20 $8.20 877
2016-10-14 $8.02 $8.02 $8.01 $8.01 $8.01 407
2016-10-13 $8.02 $8.02 $8.02 $8.02 $8.02 415
2016-10-12 $8.20 $8.20 $8.10 $8.10 $8.10 2,030
2016-10-11 $8.02 $8.02 $8.02 $8.02 $8.02 10
2016-10-10 $8.25 $8.30 $8.02 $8.02 $8.02 2,034
2016-10-07 $8.25 $8.30 $8.01 $8.30 $8.30 1,202
2016-10-06 $8.30 $8.50 $8.30 $8.50 $8.50 1,125
2016-10-05 $8.25 $8.40 $8.25 $8.30 $8.30 4,285
2016-10-04 $8.70 $8.70 $8.10 $8.10 $8.10 2,815
2016-10-03 $8.70 $8.73 $8.70 $8.70 $8.70 1,218
2016-09-30 $8.65 $8.71 $8.10 $8.71 $8.71 2,270
2016-09-29 $8.10 $8.73 $8.10 $8.65 $8.65 2,629
2016-09-28 $8.45 $8.45 $8.20 $8.45 $8.45 12,102
2016-09-27 $7.92 $8.20 $7.92 $8.20 $8.20 1,819
2016-09-26 $8.00 $8.00 $7.92 $8.00 $8.00 860
2016-09-23 $8.11 $8.20 $8.00 $8.00 $8.00 3,692
2016-09-22 $8.36 $8.60 $8.30 $8.30 $8.30 4,082
2016-09-21 $8.60 $8.74 $8.00 $8.34 $8.34 6,423
2016-09-20 $7.50 $8.89 $7.50 $8.57 $8.57 8,795
2016-09-19 $7.36 $7.60 $7.36 $7.59 $7.59 4,685
2016-09-16 $7.45 $7.45 $7.35 $7.36 $7.36 4,264
2016-09-15 $7.34 $7.45 $7.33 $7.45 $7.45 2,926
2016-09-14 $7.55 $7.55 $7.30 $7.30 $7.30 392
2016-09-13 $7.70 $7.70 $7.46 $7.48 $7.48 2,929
2016-09-12 $7.89 $8.00 $7.36 $7.70 $7.70 10,680
2016-09-09 $8.30 $8.50 $7.15 $7.61 $7.61 27,566
2016-09-08 $8.34 $8.40 $8.03 $8.31 $8.31 6,567
2016-09-07 $7.80 $7.80 $7.58 $7.62 $7.62 7,657
2016-09-06 $7.15 $8.34 $7.10 $7.76 $7.76 23,240
2016-09-02 $7.20 $7.20 $7.03 $7.15 $7.15 4,006
2016-09-01 $7.10 $7.10 $7.10 $7.10 $7.10 120
2016-08-31 $7.19 $7.19 $7.19 $7.19 $7.19 261
2016-08-30 $7.25 $7.30 $7.25 $7.30 $7.30 1,958
2016-08-29 $7.49 $7.49 $7.21 $7.21 $7.21 2,619
2016-08-26 $7.40 $7.60 $7.38 $7.42 $7.42 3,552
2016-08-25 $7.31 $7.47 $7.31 $7.47 $7.47 7,861
2016-08-24 $7.30 $7.31 $7.25 $7.30 $7.30 1,996
2016-08-23 $7.31 $7.45 $7.30 $7.40 $7.40 2,671
2016-08-22 $7.18 $7.30 $7.15 $7.30 $7.30 2,256
2016-08-19 $7.17 $7.42 $7.17 $7.20 $7.20 7,992
2016-08-18 $7.22 $7.24 $7.22 $7.22 $7.22 4,729
2016-08-17 $7.30 $7.35 $7.25 $7.25 $7.25 4,273
2016-08-16 $7.47 $7.47 $7.47 $7.47 $7.47 68
2016-08-15 $7.47 $7.47 $7.30 $7.47 $7.47 2,454
2016-08-12 $7.47 $7.47 $7.30 $7.30 $7.30 1,275
2016-08-11 $7.50 $7.50 $7.25 $7.25 $7.25 1,419
2016-08-10 $7.60 $7.60 $7.60 $7.60 $7.60 1
2016-08-09 $7.61 $7.62 $7.60 $7.60 $7.60 1,120
2016-08-08 $7.51 $7.60 $7.51 $7.60 $7.60 2,395
2016-08-05 $7.35 $7.52 $7.35 $7.51 $7.51 3,118
2016-08-04 $7.50 $7.50 $7.35 $7.50 $7.50 7,420
2016-08-03 $7.24 $7.50 $7.24 $7.50 $7.50 1,460
2016-08-02 $7.80 $7.80 $7.01 $7.24 $7.24 7,279
2016-08-01 $7.80 $7.83 $7.50 $7.83 $7.83 7,850
2016-07-29 $7.98 $8.01 $7.83 $7.83 $7.83 5,717
2016-07-28 $7.70 $7.98 $7.50 $7.98 $7.98 3,525
2016-07-27 $8.00 $8.07 $7.70 $7.70 $7.70 6,870
2016-07-26 $8.21 $8.23 $7.71 $7.71 $7.71 10,255
2016-07-25 $8.25 $8.25 $8.20 $8.20 $8.20 1,672
2016-07-22 $7.50 $8.00 $7.50 $8.00 $8.00 2,730
2016-07-21 $7.70 $8.00 $7.70 $8.00 $8.00 10,437
2016-07-20 $7.59 $7.65 $7.40 $7.65 $7.65 2,606
2016-07-19 $7.62 $7.65 $7.55 $7.65 $7.65 2,950
2016-07-18 $8.11 $8.11 $7.51 $7.62 $7.62 4,306
2016-07-15 $8.15 $8.15 $8.06 $8.06 $8.06 6,610
2016-07-14 $8.15 $8.16 $8.15 $8.16 $8.16 611
2016-07-13 $8.20 $8.20 $8.20 $8.20 $8.20 10,225
2016-07-12 $8.20 $8.20 $8.18 $8.20 $8.20 1,622
2016-07-11 $8.20 $8.25 $8.15 $8.16 $8.16 2,450
2016-07-08 $8.49 $8.50 $8.25 $8.25 $8.25 2,767
2016-07-07 $8.50 $8.51 $8.41 $8.41 $8.41 1,245
2016-07-06 $8.39 $8.49 $8.39 $8.49 $8.49 3,004
2016-07-05 $8.32 $8.32 $8.30 $8.30 $8.30 704
2016-07-01 $8.15 $8.30 $8.11 $8.30 $8.30 2,357
2016-06-30 $8.32 $8.35 $8.11 $8.22 $8.22 4,458
2016-06-29 $8.40 $8.40 $8.32 $8.32 $8.32 1,890
2016-06-28 $8.64 $8.64 $8.40 $8.40 $8.40 1,925
2016-06-27 $8.40 $8.60 $8.40 $8.60 $8.60 800
2016-06-24 $8.27 $8.67 $8.27 $8.32 $8.32 1,500
2016-06-23 $8.40 $8.50 $8.40 $8.50 $8.50 3,700
2016-06-22 $8.50 $8.50 $8.27 $8.30 $8.30 1,978
2016-06-21 $8.41 $8.41 $8.33 $8.39 $8.39 1,719
2016-06-20 $8.40 $8.75 $8.31 $8.68 $8.68 8,671
2016-06-17 $8.52 $8.52 $8.31 $8.31 $8.31 2,216
2016-06-16 $8.59 $8.62 $8.50 $8.50 $8.50 3,524
2016-06-15 $8.60 $8.68 $8.59 $8.61 $8.61 4,206
2016-06-14 $8.70 $8.78 $8.55 $8.59 $8.59 3,143
2016-06-13 $8.95 $8.95 $8.80 $8.82 $8.82 7,270
2016-06-10 $8.82 $8.99 $8.75 $8.95 $8.95 11,003
2016-06-09 $8.86 $9.05 $8.82 $8.82 $8.82 9,590
2016-06-08 $8.93 $9.10 $8.82 $8.82 $8.82 3,147
2016-06-07 $8.90 $9.00 $8.85 $9.00 $9.00 2,525
2016-06-06 $8.80 $9.02 $8.65 $8.99 $8.99 7,103
2016-06-03 $8.70 $8.75 $8.65 $8.74 $8.74 850
2016-06-02 $8.75 $9.00 $8.70 $8.73 $8.73 9,659
2016-06-01 $9.25 $9.25 $8.75 $8.85 $8.85 16,511
2016-05-31 $9.23 $9.40 $9.23 $9.40 $9.40 5,882
2016-05-27 $9.00 $9.15 $9.00 $9.00 $9.00 8,652
2016-05-26 $8.72 $8.99 $8.72 $8.74 $8.74 4,599
2016-05-25 $8.61 $8.88 $8.60 $8.72 $8.72 4,045
2016-05-24 $8.71 $8.85 $8.61 $8.85 $8.85 8,643
2016-05-23 $8.90 $8.90 $8.67 $8.75 $8.75 2,778
2016-05-20 $9.00 $9.15 $8.90 $8.90 $8.90 2,125
2016-05-19 $9.00 $9.25 $8.95 $9.00 $9.00 4,677
2016-05-18 $8.90 $9.00 $8.80 $8.85 $8.85 2,953
2016-05-17 $9.10 $9.15 $8.75 $9.15 $9.15 8,711
2016-05-16 $9.32 $9.32 $9.05 $9.15 $9.15 6,530
2016-05-13 $9.39 $9.39 $9.32 $9.32 $9.32 2,664
2016-05-12 $9.53 $9.53 $9.20 $9.48 $9.48 1,599
2016-05-11 $9.42 $9.42 $8.85 $9.10 $9.10 9,803
2016-05-10 $9.57 $9.57 $9.22 $9.22 $9.22 2,187
2016-05-09 $9.46 $9.94 $9.35 $9.35 $9.35 2,555
2016-05-06 $9.33 $9.50 $9.25 $9.25 $9.25 2,930
2016-05-05 $9.75 $9.75 $9.10 $9.30 $9.30 3,754
2016-05-04 $10.00 $10.00 $9.75 $9.76 $9.76 5,796
2016-05-03 $9.70 $10.00 $9.49 $9.96 $9.96 18,403
2016-05-02 $8.69 $9.77 $8.69 $9.70 $9.70 4,919
2016-04-29 $8.90 $8.95 $8.78 $8.88 $8.88 3,788
2016-04-28 $9.00 $9.05 $8.90 $8.90 $8.90 8,508
2016-04-27 $8.93 $9.00 $8.93 $9.00 $9.00 2,293
2016-04-26 $8.65 $8.65 $8.62 $8.63 $8.63 3,519
2016-04-25 $9.35 $9.35 $8.00 $8.65 $8.65 9,275
2016-04-22 $9.25 $9.25 $9.07 $9.07 $9.07 3,049
2016-04-21 $9.35 $9.35 $9.25 $9.25 $9.25 8,718
2016-04-20 $9.58 $9.59 $9.45 $9.51 $9.51 1,888
2016-04-19 $9.53 $9.60 $9.53 $9.60 $9.60 1,764
2016-04-18 $9.75 $9.75 $9.10 $9.65 $9.65 3,359
2016-04-15 $9.75 $9.75 $9.75 $9.75 $9.75 32
2016-04-14 $9.75 $9.75 $9.75 $9.75 $9.75 2,205
2016-04-13 $9.80 $9.82 $9.75 $9.75 $9.75 3,091
2016-04-12 $9.75 $9.80 $9.60 $9.78 $9.78 5,995
2016-04-11 $9.59 $9.80 $9.59 $9.80 $9.80 3,593
2016-04-08 $9.52 $9.60 $9.52 $9.60 $9.60 3,476
2016-04-07 $9.35 $9.60 $9.35 $9.55 $9.55 11,708
2016-04-06 $9.32 $9.40 $9.19 $9.32 $9.32 5,216
2016-04-05 $9.25 $9.35 $9.25 $9.32 $9.32 3,318
2016-04-04 $9.63 $9.63 $8.90 $9.30 $9.30 9,130
2016-04-01 $9.99 $9.99 $9.61 $9.64 $9.64 11,119
2016-03-31 $10.05 $10.07 $9.90 $10.00 $10.00 6,278
2016-03-30 $10.11 $10.17 $10.00 $10.08 $10.08 14,557
2016-03-29 $10.25 $10.25 $10.02 $10.15 $10.15 21,807
2016-03-28 $10.51 $10.51 $10.20 $10.35 $10.35 7,188
2016-03-24 $10.42 $10.42 $10.02 $10.06 $10.06 24,067
2016-03-23 $10.30 $10.90 $10.30 $10.50 $10.50 66,924
2016-03-22 $10.50 $10.95 $9.75 $10.00 $10.00 28,572
2016-03-21 $9.62 $11.75 $9.62 $10.50 $10.50 50,680
2016-03-18 $9.00 $9.60 $9.00 $9.60 $9.60 615
2016-03-17 $9.48 $9.62 $9.00 $9.00 $9.00 4,634
2016-03-16 $9.00 $9.20 $8.80 $9.20 $9.20 1,791
2016-03-15 $9.00 $9.10 $8.80 $9.00 $9.00 2,124
2016-03-14 $9.25 $9.25 $9.25 $9.25 $9.25 420
2016-03-11 $9.45 $9.45 $9.20 $9.35 $9.35 3,915
2016-03-10 $9.30 $9.48 $9.15 $9.45 $9.45 4,537
2016-03-09 $9.25 $9.50 $9.22 $9.50 $9.50 1,412
2016-03-08 $9.00 $9.15 $9.00 $9.15 $9.15 882
2016-03-07 $9.00 $9.05 $8.84 $8.87 $8.87 8,546
2016-03-04 $9.21 $9.21 $8.56 $8.96 $8.96 10,436
2016-03-03 $9.30 $9.39 $9.00 $9.00 $9.00 9,758
2016-03-02 $9.45 $9.64 $9.18 $9.27 $9.27 8,376
2016-03-01 $9.35 $9.45 $9.25 $9.30 $9.30 8,706
2016-02-29 $9.25 $9.35 $9.01 $9.01 $9.01 8,789
2016-02-26 $9.50 $9.60 $9.10 $9.50 $9.50 11,816
2016-02-25 $8.80 $9.25 $8.78 $9.25 $9.25 8,722
2016-02-24 $8.55 $8.55 $8.55 $8.55 $8.55 616
2016-02-23 $8.65 $8.65 $8.55 $8.55 $8.55 250
2016-02-22 $8.80 $8.80 $8.52 $8.75 $8.75 2,431
2016-02-19 $8.56 $8.90 $8.56 $8.80 $8.80 1,460
2016-02-18 $8.60 $8.60 $8.60 $8.60 $8.60 2,501
2016-02-17 $8.75 $8.90 $8.51 $8.65 $8.65 4,877
2016-02-16 $8.51 $8.85 $8.51 $8.75 $8.75 3,100
2016-02-12 $9.16 $9.16 $9.05 $9.05 $9.05 955
2016-02-11 $9.68 $9.79 $8.71 $9.00 $9.00 19,176
2016-02-10 $9.60 $9.60 $9.50 $9.50 $9.50 779
2016-02-09 $9.80 $10.00 $9.50 $9.55 $9.55 3,917
2016-02-08 $9.25 $10.30 $9.25 $9.90 $9.90 7,338
2016-02-05 $10.50 $10.50 $9.22 $9.45 $9.45 22,883
2016-02-04 $9.89 $11.00 $9.89 $10.50 $10.50 41,824
2016-02-03 $9.91 $9.91 $9.50 $9.89 $9.89 5,497
2016-02-02 $9.88 $10.00 $9.50 $10.00 $10.00 5,594
2016-02-01 $10.00 $10.00 $9.50 $10.00 $10.00 6,719
2016-01-29 $9.80 $10.10 $9.75 $10.00 $10.00 16,826
2016-01-28 $9.50 $10.05 $9.50 $10.00 $10.00 13,234
2016-01-27 $10.01 $10.01 $9.40 $9.40 $9.40 6,983
2016-01-26 $9.55 $10.02 $9.55 $10.00 $10.00 20,062
2016-01-25 $8.77 $9.60 $8.20 $9.50 $9.50 13,882
2016-01-22 $7.95 $8.75 $7.95 $8.75 $8.75 9,226
2016-01-21 $8.24 $8.24 $7.60 $7.95 $7.95 9,766
2016-01-20 $8.50 $8.50 $6.80 $8.25 $8.25 12,183
2016-01-19 $8.75 $8.75 $8.50 $8.50 $8.50 1,461
2016-01-15 $8.70 $8.75 $8.25 $8.60 $8.60 11,751
2016-01-14 $8.80 $9.00 $8.40 $8.70 $8.70 14,483
2016-01-13 $9.15 $9.75 $8.80 $8.80 $8.80 20,175
2016-01-12 $9.51 $9.70 $9.11 $9.25 $9.25 12,153
2016-01-11 $9.47 $9.50 $9.29 $9.29 $9.29 3,851
2016-01-08 $9.50 $9.95 $9.09 $9.29 $9.29 11,666
2016-01-07 $9.50 $9.65 $9.40 $9.50 $9.50 6,720
2016-01-06 $9.95 $9.96 $9.20 $9.65 $9.65 11,765
2016-01-05 $10.00 $10.25 $9.80 $9.95 $9.95 8,342
2016-01-04 $9.90 $10.45 $9.90 $9.96 $9.96 9,702

Opiant Pharmaceuticals Inc (OPNT) News Headlines

Recent Opiant Pharmaceuticals Inc (OPNT) News
Time Published Title News Site