Tricida Inc (TCDA) Exchange: NASDAQ

Data as of March 28, 2024

$0.11 ($-0.01) -10.00%

Tricida Inc - Daily Information
Click for more stock information on Tricida Inc.
Daily Information Data
Date March 28, 2024
Open $0.12
Previous Close $0.11
High $0.12
Low $0.09
Adjusted Open $0.12
Previous Adjusted Close $0.11
Adjusted High $0.12
Adjusted Low $0.09

About Tricida Inc (TCDA)

Tricida Inc - Ordinary Shares

Historical Stock Data for Tricida Inc (TCDA)

Date Open High Low Close Adj.Close Volume
2023-01-23 $0.12 $0.12 $0.09 $0.11 $0.11 31,125,300
2023-01-20 $0.13 $0.13 $0.12 $0.12 $0.12 18,977,200
2023-01-19 $0.15 $0.15 $0.13 $0.13 $0.13 35,404,136
2023-01-18 $0.15 $0.19 $0.14 $0.14 $0.14 56,347,968
2023-01-17 $0.15 $0.15 $0.13 $0.13 $0.13 11,058,459
2023-01-13 $0.17 $0.17 $0.15 $0.15 $0.15 12,782,217
2023-01-12 $0.21 $0.26 $0.16 $0.17 $0.17 56,539,239
2023-01-11 $0.18 $0.19 $0.17 $0.19 $0.19 5,494,786
2023-01-10 $0.19 $0.19 $0.17 $0.18 $0.18 2,628,425
2023-01-09 $0.18 $0.19 $0.18 $0.18 $0.18 2,993,870
2023-01-06 $0.18 $0.19 $0.17 $0.17 $0.17 2,064,062
2023-01-05 $0.18 $0.19 $0.17 $0.18 $0.18 2,389,866
2023-01-04 $0.16 $0.19 $0.16 $0.18 $0.18 5,473,901
2023-01-03 $0.15 $0.17 $0.15 $0.17 $0.17 3,190,521
2022-12-30 $0.16 $0.17 $0.15 $0.15 $0.15 3,212,580
2022-12-29 $0.14 $0.18 $0.14 $0.17 $0.17 10,262,303
2022-12-28 $0.14 $0.15 $0.13 $0.14 $0.14 5,263,254
2022-12-27 $0.15 $0.15 $0.13 $0.14 $0.14 4,004,644
2022-12-23 $0.16 $0.16 $0.15 $0.15 $0.15 3,669,669
2022-12-22 $0.17 $0.17 $0.16 $0.17 $0.17 3,224,208
2022-12-21 $0.16 $0.17 $0.16 $0.17 $0.17 3,762,426
2022-12-20 $0.15 $0.18 $0.15 $0.17 $0.17 5,515,485
2022-12-19 $0.17 $0.17 $0.15 $0.16 $0.16 5,048,018
2022-12-16 $0.15 $0.19 $0.15 $0.17 $0.17 8,765,606
2022-12-15 $0.16 $0.16 $0.15 $0.15 $0.15 4,822,219
2022-12-14 $0.17 $0.18 $0.16 $0.16 $0.16 8,881,775
2022-12-13 $0.20 $0.21 $0.17 $0.17 $0.17 13,990,585
2022-12-12 $0.22 $0.22 $0.21 $0.21 $0.21 5,964,476
2022-12-09 $0.24 $0.25 $0.21 $0.22 $0.22 8,725,839
2022-12-08 $0.24 $0.27 $0.23 $0.24 $0.24 9,327,353
2022-12-07 $0.22 $0.24 $0.21 $0.24 $0.24 4,581,931
2022-12-06 $0.23 $0.24 $0.21 $0.22 $0.22 4,580,193
2022-12-05 $0.25 $0.25 $0.22 $0.23 $0.23 6,260,764
2022-12-02 $0.25 $0.26 $0.23 $0.25 $0.25 5,105,898
2022-12-01 $0.24 $0.25 $0.23 $0.25 $0.25 7,876,189
2022-11-30 $0.27 $0.27 $0.22 $0.24 $0.24 18,166,914
2022-11-29 $0.29 $0.29 $0.24 $0.27 $0.27 21,053,078
2022-11-28 $0.22 $0.30 $0.22 $0.28 $0.28 49,812,667
2022-11-25 $0.19 $0.25 $0.19 $0.21 $0.21 29,396,982
2022-11-23 $0.23 $0.27 $0.19 $0.19 $0.19 29,504,501
2022-11-22 $0.23 $0.24 $0.21 $0.21 $0.21 10,175,934
2022-11-21 $0.25 $0.25 $0.23 $0.23 $0.23 5,788,212
2022-11-18 $0.27 $0.27 $0.25 $0.25 $0.25 6,016,759
2022-11-17 $0.24 $0.27 $0.24 $0.27 $0.27 6,792,361
2022-11-16 $0.24 $0.26 $0.24 $0.25 $0.25 5,301,667
2022-11-15 $0.26 $0.28 $0.23 $0.24 $0.24 10,337,256
2022-11-14 $0.27 $0.33 $0.25 $0.27 $0.27 18,448,572
2022-11-11 $0.24 $0.29 $0.24 $0.26 $0.26 20,891,670
2022-11-10 $0.23 $0.25 $0.23 $0.24 $0.24 10,576,227
2022-11-09 $0.27 $0.27 $0.23 $0.23 $0.23 14,030,034
2022-11-08 $0.29 $0.29 $0.26 $0.27 $0.27 9,143,798
2022-11-07 $0.26 $0.30 $0.26 $0.29 $0.29 11,743,984
2022-11-04 $0.28 $0.30 $0.26 $0.28 $0.28 18,657,040
2022-11-03 $0.28 $0.29 $0.26 $0.27 $0.27 13,822,761
2022-11-02 $0.32 $0.32 $0.28 $0.29 $0.29 17,017,842
2022-11-01 $0.34 $0.36 $0.30 $0.31 $0.31 26,153,963
2022-10-31 $0.40 $0.41 $0.33 $0.33 $0.33 28,134,751
2022-10-28 $0.41 $0.46 $0.38 $0.38 $0.38 17,275,335
2022-10-27 $0.45 $0.47 $0.38 $0.43 $0.43 30,845,212
2022-10-26 $0.52 $0.53 $0.43 $0.47 $0.47 39,087,554
2022-10-25 $0.61 $0.65 $0.51 $0.55 $0.55 33,748,462
2022-10-24 $0.71 $0.80 $0.56 $0.60 $0.60 89,528,685
2022-10-21 $11.64 $11.84 $10.77 $10.88 $10.88 2,086,235
2022-10-20 $9.77 $11.50 $9.68 $11.41 $11.41 2,214,781
2022-10-19 $11.89 $11.89 $9.78 $9.97 $9.97 2,086,959
2022-10-18 $12.31 $12.66 $11.92 $12.01 $12.01 1,570,599
2022-10-17 $12.46 $12.76 $11.53 $11.80 $11.80 1,943,251
2022-10-14 $12.42 $12.52 $11.97 $12.28 $12.28 1,161,126
2022-10-13 $12.00 $12.56 $11.50 $12.49 $12.49 1,277,897
2022-10-12 $12.06 $13.12 $12.06 $12.33 $12.33 1,754,593
2022-10-11 $11.93 $12.46 $11.26 $11.82 $11.82 882,868
2022-10-10 $12.11 $12.13 $11.36 $11.80 $11.80 1,047,707
2022-10-07 $12.25 $12.43 $11.96 $12.25 $12.25 1,473,192
2022-10-06 $11.35 $12.54 $11.25 $12.00 $12.00 1,748,656
2022-10-05 $11.60 $11.77 $10.78 $11.40 $11.40 1,000,035
2022-10-04 $11.40 $11.98 $11.08 $11.82 $11.82 1,262,584
2022-10-03 $10.73 $11.53 $10.56 $11.06 $11.06 1,582,657
2022-09-30 $10.02 $11.18 $9.99 $10.48 $10.48 1,700,930
2022-09-29 $10.00 $10.17 $9.73 $10.01 $10.01 1,075,557
2022-09-28 $9.51 $10.01 $9.50 $9.90 $9.90 747,706
2022-09-27 $8.66 $9.62 $8.57 $9.51 $9.51 992,757
2022-09-26 $8.31 $8.88 $8.24 $8.72 $8.72 1,271,576
2022-09-23 $8.60 $8.82 $8.22 $8.51 $8.51 1,256,766
2022-09-22 $9.45 $9.45 $8.46 $8.84 $8.84 1,279,722
2022-09-21 $10.01 $10.01 $9.10 $9.49 $9.49 1,816,295
2022-09-20 $10.48 $10.49 $9.57 $10.01 $10.01 1,633,459
2022-09-19 $10.51 $10.87 $10.36 $10.44 $10.44 794,980
2022-09-16 $10.86 $10.90 $10.32 $10.77 $10.77 1,501,987
2022-09-15 $10.53 $11.38 $10.46 $11.16 $11.16 934,910
2022-09-14 $10.81 $10.95 $10.51 $10.62 $10.62 435,708
2022-09-13 $11.08 $11.15 $10.34 $10.79 $10.79 692,988
2022-09-12 $11.35 $11.50 $11.02 $11.16 $11.16 718,465
2022-09-09 $11.80 $11.99 $11.10 $11.20 $11.20 337,504
2022-09-08 $11.85 $11.89 $11.48 $11.75 $11.75 368,899
2022-09-07 $11.18 $11.78 $11.04 $11.46 $11.46 925,190
2022-09-06 $12.36 $12.36 $11.10 $11.26 $11.26 824,257
2022-09-02 $12.75 $13.00 $12.48 $12.49 $12.49 533,826
2022-09-01 $12.54 $12.77 $12.27 $12.59 $12.59 328,281
2022-08-31 $12.20 $12.57 $12.05 $12.52 $12.52 448,200
2022-08-30 $12.40 $12.69 $11.80 $12.23 $12.23 426,643
2022-08-29 $11.98 $12.56 $11.85 $12.39 $12.39 168,616
2022-08-26 $12.21 $12.34 $11.94 $12.14 $12.14 417,153
2022-08-25 $13.42 $13.44 $12.28 $12.35 $12.35 339,846
2022-08-24 $13.32 $13.85 $12.44 $13.33 $13.33 1,047,326
2022-08-23 $13.03 $13.52 $12.94 $13.30 $13.30 415,076
2022-08-22 $13.32 $13.49 $12.92 $13.02 $13.02 260,999
2022-08-19 $13.23 $13.51 $12.76 $13.36 $13.36 317,270
2022-08-18 $13.09 $13.53 $13.02 $13.47 $13.47 377,938
2022-08-17 $13.37 $13.56 $12.94 $13.14 $13.14 333,004
2022-08-16 $13.15 $13.75 $12.72 $13.60 $13.60 431,251
2022-08-15 $13.57 $13.75 $13.14 $13.18 $13.18 386,852
2022-08-12 $13.33 $13.63 $13.26 $13.60 $13.60 1,051,036
2022-08-11 $13.34 $13.79 $12.89 $13.13 $13.13 407,381
2022-08-10 $12.58 $13.55 $11.86 $13.34 $13.34 690,792
2022-08-09 $11.09 $13.36 $10.53 $12.47 $12.47 1,429,740
2022-08-08 $10.82 $11.02 $10.36 $10.80 $10.80 349,631
2022-08-05 $10.70 $11.32 $10.70 $10.86 $10.86 342,153
2022-08-04 $10.32 $11.03 $10.31 $10.82 $10.82 661,994
2022-08-03 $10.42 $10.80 $10.16 $10.45 $10.45 637,881
2022-08-02 $9.48 $10.48 $9.42 $10.24 $10.24 506,038
2022-08-01 $9.04 $9.58 $9.01 $9.49 $9.49 283,428
2022-07-29 $9.43 $9.43 $9.06 $9.16 $9.16 266,452
2022-07-28 $9.50 $9.51 $9.00 $9.43 $9.43 165,443
2022-07-27 $9.35 $9.48 $9.02 $9.44 $9.44 306,708
2022-07-26 $9.00 $9.51 $8.81 $9.33 $9.33 280,889
2022-07-25 $9.08 $9.12 $8.76 $8.95 $8.95 404,001
2022-07-22 $9.55 $9.55 $9.00 $9.04 $9.04 286,134
2022-07-21 $9.64 $9.70 $9.41 $9.58 $9.58 251,845
2022-07-20 $9.49 $10.10 $9.03 $9.54 $9.54 478,689
2022-07-19 $9.25 $9.74 $9.01 $9.52 $9.52 541,926
2022-07-18 $10.41 $10.45 $8.90 $9.00 $9.00 737,940
2022-07-15 $10.25 $10.89 $10.13 $10.33 $10.33 433,451
2022-07-14 $9.85 $10.08 $9.71 $10.04 $10.04 199,157
2022-07-13 $9.74 $10.09 $9.73 $9.98 $9.98 173,089
2022-07-12 $10.19 $10.33 $9.62 $9.86 $9.86 268,727
2022-07-11 $10.73 $10.88 $10.14 $10.21 $10.21 243,935
2022-07-08 $10.78 $11.09 $10.35 $10.87 $10.87 320,286
2022-07-07 $10.86 $11.17 $10.62 $10.87 $10.87 273,267
2022-07-06 $10.06 $10.82 $10.05 $10.68 $10.68 289,115
2022-07-05 $9.47 $10.16 $9.28 $10.10 $10.10 501,064
2022-07-01 $9.78 $10.19 $9.48 $9.64 $9.64 478,679
2022-06-30 $10.17 $10.17 $9.38 $9.68 $9.68 501,003
2022-06-29 $9.85 $10.06 $9.60 $10.01 $10.01 325,697
2022-06-28 $10.65 $10.82 $9.47 $9.95 $9.95 522,973
2022-06-27 $9.84 $10.96 $9.75 $10.65 $10.65 986,960
2022-06-24 $10.18 $10.33 $9.55 $9.66 $9.66 4,609,297
2022-06-23 $10.90 $11.19 $10.13 $10.17 $10.17 746,710
2022-06-22 $11.01 $11.34 $10.75 $10.87 $10.87 685,027
2022-06-21 $10.39 $11.39 $10.37 $11.00 $11.00 864,046
2022-06-17 $9.83 $10.38 $9.71 $10.27 $10.27 491,169
2022-06-16 $9.66 $10.18 $9.44 $9.79 $9.79 320,933
2022-06-15 $8.80 $9.89 $8.80 $9.87 $9.87 428,069
2022-06-14 $8.27 $8.92 $8.17 $8.90 $8.90 273,856
2022-06-13 $8.74 $8.83 $8.02 $8.19 $8.19 328,656
2022-06-10 $9.09 $9.24 $8.69 $9.01 $9.01 225,674
2022-06-09 $9.34 $9.50 $8.70 $8.95 $8.95 386,817
2022-06-08 $9.80 $10.00 $9.31 $9.45 $9.45 431,368
2022-06-07 $9.66 $10.35 $9.30 $9.93 $9.93 1,190,833
2022-06-06 $9.49 $9.91 $9.14 $9.39 $9.39 454,954
2022-06-03 $8.94 $9.60 $8.88 $9.50 $9.50 328,882
2022-06-02 $8.55 $9.18 $8.34 $9.03 $9.03 336,083
2022-06-01 $8.30 $8.63 $7.94 $8.49 $8.49 609,572
2022-05-31 $8.53 $8.60 $8.05 $8.34 $8.34 711,281
2022-05-27 $8.05 $8.49 $7.70 $8.45 $8.45 405,639
2022-05-26 $8.67 $8.74 $8.04 $8.08 $8.08 347,312
2022-05-25 $9.11 $9.37 $8.54 $8.65 $8.65 260,437
2022-05-24 $9.69 $9.69 $9.07 $9.17 $9.17 293,329
2022-05-23 $9.63 $10.19 $9.35 $9.86 $9.86 478,943
2022-05-20 $10.12 $10.22 $9.43 $9.59 $9.59 312,040
2022-05-19 $9.32 $10.06 $9.16 $9.95 $9.95 318,853
2022-05-18 $9.97 $9.97 $9.40 $9.57 $9.57 258,983
2022-05-17 $9.65 $10.06 $9.53 $10.00 $10.00 530,067
2022-05-16 $9.14 $9.55 $9.13 $9.52 $9.52 182,683
2022-05-13 $8.53 $9.32 $8.45 $9.14 $9.14 423,827
2022-05-12 $7.22 $8.47 $7.22 $8.42 $8.42 442,742
2022-05-11 $7.55 $8.10 $7.15 $7.31 $7.31 791,238
2022-05-10 $7.50 $7.98 $7.18 $7.32 $7.32 502,906
2022-05-09 $7.78 $8.10 $7.49 $7.50 $7.50 631,968
2022-05-06 $8.79 $8.80 $7.85 $7.99 $7.99 353,245
2022-05-05 $9.72 $9.78 $8.79 $8.89 $8.89 484,493
2022-05-04 $9.32 $9.86 $9.14 $9.77 $9.77 261,337
2022-05-03 $8.97 $9.53 $8.92 $9.30 $9.30 600,299
2022-05-02 $9.25 $9.49 $8.88 $8.97 $8.97 477,371
2022-04-29 $9.70 $9.79 $9.08 $9.23 $9.23 389,505
2022-04-28 $10.97 $11.05 $9.71 $9.73 $9.73 450,672
2022-04-27 $10.94 $11.25 $10.79 $10.87 $10.87 499,394
2022-04-26 $11.84 $12.45 $10.72 $10.99 $10.99 595,005
2022-04-25 $10.44 $11.92 $10.27 $11.85 $11.85 1,404,921
2022-04-22 $10.54 $10.98 $10.31 $10.62 $10.62 279,035
2022-04-21 $11.51 $11.65 $10.66 $10.67 $10.67 313,024
2022-04-20 $11.67 $11.67 $11.28 $11.53 $11.53 502,276
2022-04-19 $10.18 $11.98 $10.16 $11.75 $11.75 1,002,766
2022-04-18 $9.59 $10.54 $9.50 $10.18 $10.18 503,356
2022-04-14 $9.23 $9.79 $9.22 $9.73 $9.73 207,175
2022-04-13 $9.20 $9.71 $8.92 $9.32 $9.32 292,229
2022-04-12 $9.62 $9.88 $8.37 $8.80 $8.80 324,884
2022-04-11 $9.27 $9.68 $9.20 $9.64 $9.64 173,606
2022-04-08 $9.33 $9.53 $9.26 $9.44 $9.44 132,044
2022-04-07 $9.61 $9.61 $8.94 $9.31 $9.31 327,979
2022-04-06 $9.48 $9.82 $9.48 $9.57 $9.57 202,425
2022-04-05 $9.33 $9.73 $9.33 $9.59 $9.59 176,489
2022-04-04 $9.19 $9.76 $9.19 $9.45 $9.45 322,765
2022-04-01 $8.26 $9.18 $8.26 $9.17 $9.17 1,909,218
2022-03-31 $8.16 $8.45 $7.88 $8.22 $8.22 449,754
2022-03-30 $7.90 $8.51 $7.67 $8.06 $8.06 289,192
2022-03-29 $7.68 $8.11 $7.68 $7.96 $7.96 210,673
2022-03-28 $8.48 $8.53 $7.57 $7.71 $7.71 535,556
2022-03-25 $8.39 $8.55 $8.14 $8.46 $8.46 235,887
2022-03-24 $8.56 $8.80 $8.35 $8.50 $8.50 112,038
2022-03-23 $8.38 $8.81 $8.33 $8.57 $8.57 86,238
2022-03-22 $7.94 $8.52 $7.89 $8.38 $8.38 193,852
2022-03-21 $7.98 $8.18 $7.76 $7.92 $7.92 202,245
2022-03-18 $8.10 $8.34 $7.93 $7.94 $7.94 655,111
2022-03-17 $8.14 $8.46 $8.02 $8.15 $8.15 519,964
2022-03-16 $8.71 $8.93 $8.00 $8.15 $8.15 786,155
2022-03-15 $8.64 $8.91 $8.55 $8.72 $8.72 226,710
2022-03-14 $8.81 $9.13 $8.37 $8.59 $8.59 327,967
2022-03-11 $8.72 $9.08 $8.49 $8.81 $8.81 196,462
2022-03-10 $8.84 $9.15 $8.53 $8.75 $8.75 285,705
2022-03-09 $8.59 $8.92 $8.36 $8.84 $8.84 178,152
2022-03-08 $8.35 $8.59 $8.30 $8.50 $8.50 243,828
2022-03-07 $8.19 $8.36 $7.91 $8.26 $8.26 176,754
2022-03-04 $8.00 $8.43 $7.97 $8.24 $8.24 206,210
2022-03-03 $7.82 $8.51 $7.63 $8.00 $8.00 552,934
2022-03-02 $7.29 $7.85 $6.94 $7.71 $7.71 350,616
2022-03-01 $7.90 $8.31 $7.25 $7.35 $7.35 457,712
2022-02-28 $8.29 $8.32 $7.65 $7.96 $7.96 623,999
2022-02-25 $9.00 $9.23 $8.28 $8.33 $8.33 208,891
2022-02-24 $8.87 $9.38 $8.62 $9.00 $9.00 270,339
2022-02-23 $9.31 $9.31 $8.86 $8.97 $8.97 323,357
2022-02-22 $9.80 $9.87 $9.02 $9.30 $9.30 366,384
2022-02-18 $9.75 $10.43 $9.75 $9.92 $9.92 476,928
2022-02-17 $9.67 $9.79 $9.51 $9.69 $9.69 130,595
2022-02-16 $9.95 $10.01 $9.70 $9.77 $9.77 211,348
2022-02-15 $9.92 $10.14 $9.61 $10.00 $10.00 113,909
2022-02-14 $10.28 $10.28 $9.80 $9.92 $9.92 174,238
2022-02-11 $10.30 $10.63 $10.07 $10.18 $10.18 122,482
2022-02-10 $10.36 $10.58 $10.12 $10.32 $10.32 284,691
2022-02-09 $10.40 $10.75 $10.33 $10.63 $10.63 220,403
2022-02-08 $10.67 $10.67 $10.07 $10.37 $10.37 169,547
2022-02-07 $10.34 $10.92 $10.34 $10.46 $10.46 323,466
2022-02-04 $10.25 $10.42 $10.01 $10.28 $10.28 117,936
2022-02-03 $10.50 $10.52 $10.15 $10.34 $10.34 136,656
2022-02-02 $10.48 $10.60 $10.26 $10.52 $10.52 233,906
2022-02-01 $10.22 $10.64 $10.10 $10.50 $10.50 369,304
2022-01-31 $9.67 $10.19 $9.62 $10.15 $10.15 608,667
2022-01-28 $9.73 $10.30 $9.22 $9.93 $9.93 590,934
2022-01-27 $9.90 $10.60 $9.49 $9.73 $9.73 1,504,568
2022-01-26 $9.16 $10.28 $9.16 $9.83 $9.83 520,277
2022-01-25 $9.42 $9.70 $9.15 $9.39 $9.39 331,275
2022-01-24 $8.60 $9.48 $8.30 $9.42 $9.42 430,580
2022-01-21 $8.89 $9.14 $8.71 $8.81 $8.81 161,770
2022-01-20 $9.22 $9.62 $8.95 $9.00 $9.00 273,887
2022-01-19 $8.88 $9.18 $8.70 $9.18 $9.18 197,527
2022-01-18 $8.77 $8.92 $8.67 $8.76 $8.76 194,177
2022-01-14 $8.80 $8.94 $8.60 $8.91 $8.91 427,018
2022-01-13 $8.91 $9.08 $8.64 $8.89 $8.89 154,752
2022-01-12 $9.39 $9.40 $8.84 $8.91 $8.91 203,185
2022-01-11 $9.27 $9.85 $9.24 $9.37 $9.37 316,640
2022-01-10 $9.07 $9.34 $8.82 $9.26 $9.26 220,293
2022-01-07 $9.07 $9.33 $8.92 $9.06 $9.06 222,644
2022-01-06 $8.93 $9.27 $8.82 $9.05 $9.05 267,049
2022-01-05 $9.29 $9.50 $8.83 $8.98 $8.98 266,906
2022-01-04 $8.95 $9.31 $8.70 $9.29 $9.29 405,039
2022-01-03 $9.66 $9.90 $8.50 $8.84 $8.84 465,788
2021-12-31 $9.26 $9.61 $9.02 $9.56 $9.56 478,337
2021-12-30 $9.35 $9.47 $9.17 $9.27 $9.27 169,614
2021-12-29 $9.11 $9.55 $8.81 $9.36 $9.36 241,675
2021-12-28 $9.32 $9.57 $9.04 $9.13 $9.13 208,440
2021-12-27 $9.32 $9.56 $9.28 $9.35 $9.35 209,515
2021-12-23 $9.10 $9.31 $9.00 $9.21 $9.21 150,527
2021-12-22 $9.00 $9.15 $8.84 $9.04 $9.04 191,504
2021-12-21 $8.95 $9.22 $8.80 $9.01 $9.01 549,886
2021-12-20 $8.50 $8.94 $8.34 $8.91 $8.91 662,882
2021-12-17 $8.49 $8.68 $8.33 $8.50 $8.50 417,017
2021-12-16 $8.13 $8.74 $8.10 $8.43 $8.43 1,056,587
2021-12-15 $7.66 $8.04 $7.54 $8.02 $8.02 1,022,905
2021-12-14 $7.35 $7.85 $7.35 $7.70 $7.70 451,184
2021-12-13 $7.33 $7.77 $7.20 $7.62 $7.62 360,057
2021-12-10 $7.67 $7.78 $7.40 $7.45 $7.45 116,480
2021-12-09 $7.81 $7.99 $7.62 $7.62 $7.62 171,905
2021-12-08 $7.88 $8.03 $7.61 $7.83 $7.83 173,639
2021-12-07 $7.80 $8.14 $7.76 $7.86 $7.86 328,610
2021-12-06 $7.29 $7.74 $7.02 $7.73 $7.73 251,142
2021-12-03 $7.70 $7.70 $7.23 $7.33 $7.33 192,386
2021-12-02 $7.38 $7.93 $7.34 $7.64 $7.64 243,125
2021-12-01 $7.62 $8.14 $7.34 $7.46 $7.46 345,522
2021-11-30 $7.22 $7.73 $7.20 $7.59 $7.59 367,953
2021-11-29 $7.56 $7.72 $7.30 $7.37 $7.37 248,998
2021-11-26 $7.49 $7.73 $7.27 $7.40 $7.40 102,782
2021-11-24 $7.37 $7.85 $7.13 $7.69 $7.69 245,307
2021-11-23 $7.64 $7.92 $7.40 $7.45 $7.45 195,779
2021-11-22 $7.70 $7.80 $7.26 $7.64 $7.64 717,378
2021-11-19 $7.87 $7.98 $7.52 $7.67 $7.67 467,809
2021-11-18 $7.65 $7.98 $7.45 $7.84 $7.84 485,383
2021-11-17 $7.69 $8.11 $7.26 $7.67 $7.67 1,038,685
2021-11-16 $6.51 $8.01 $6.50 $7.97 $7.97 1,862,203
2021-11-15 $5.35 $6.52 $5.35 $6.35 $6.35 1,153,559
2021-11-12 $5.36 $5.48 $5.21 $5.46 $5.46 224,090
2021-11-11 $5.27 $5.39 $5.09 $5.36 $5.36 248,130
2021-11-10 $5.19 $5.34 $5.05 $5.29 $5.29 241,937
2021-11-09 $4.81 $5.34 $4.62 $5.25 $5.25 550,644
2021-11-08 $5.07 $5.50 $5.07 $5.42 $5.42 201,553
2021-11-05 $5.31 $5.39 $5.10 $5.13 $5.13 176,529
2021-11-04 $5.22 $5.35 $5.13 $5.31 $5.31 169,240
2021-11-03 $5.00 $5.29 $4.88 $5.26 $5.26 160,370
2021-11-02 $4.78 $5.03 $4.62 $5.03 $5.03 93,218
2021-11-01 $4.63 $4.80 $4.56 $4.76 $4.76 92,526
2021-10-29 $4.46 $4.69 $4.46 $4.57 $4.57 101,578
2021-10-28 $4.47 $4.65 $4.43 $4.59 $4.59 91,680
2021-10-27 $4.61 $4.61 $4.36 $4.50 $4.50 58,088
2021-10-26 $4.66 $4.66 $4.53 $4.59 $4.59 50,463
2021-10-25 $4.46 $4.70 $4.33 $4.64 $4.64 120,058
2021-10-22 $4.52 $4.52 $4.32 $4.41 $4.41 157,665
2021-10-21 $4.51 $4.52 $4.43 $4.49 $4.49 38,908
2021-10-20 $4.44 $4.52 $4.41 $4.48 $4.48 42,602
2021-10-19 $4.56 $4.56 $4.39 $4.43 $4.43 108,879
2021-10-18 $4.77 $4.77 $4.53 $4.53 $4.53 58,394
2021-10-15 $4.75 $4.85 $4.64 $4.77 $4.77 92,779
2021-10-14 $4.67 $4.74 $4.54 $4.71 $4.71 81,258
2021-10-13 $4.33 $4.74 $4.23 $4.61 $4.61 175,815
2021-10-12 $4.27 $4.39 $4.15 $4.31 $4.31 40,626
2021-10-11 $4.19 $4.30 $4.10 $4.26 $4.26 169,534
2021-10-08 $4.26 $4.26 $4.11 $4.19 $4.19 165,047
2021-10-07 $4.32 $4.43 $4.23 $4.25 $4.25 183,796
2021-10-06 $4.21 $4.35 $4.11 $4.31 $4.31 370,790
2021-10-05 $4.40 $4.49 $4.25 $4.29 $4.29 343,351
2021-10-04 $4.59 $4.65 $4.36 $4.40 $4.40 509,857
2021-10-01 $4.64 $4.64 $4.50 $4.55 $4.55 467,412
2021-09-30 $4.65 $4.78 $4.60 $4.64 $4.64 338,931
2021-09-29 $4.60 $4.66 $4.46 $4.64 $4.64 187,398
2021-09-28 $4.63 $4.63 $4.54 $4.58 $4.58 73,880
2021-09-27 $4.43 $4.63 $4.43 $4.60 $4.60 110,727
2021-09-24 $4.46 $4.65 $4.40 $4.43 $4.43 110,801
2021-09-23 $4.36 $4.49 $4.30 $4.47 $4.47 36,815
2021-09-22 $4.39 $4.39 $4.28 $4.34 $4.34 86,289
2021-09-21 $4.29 $4.37 $4.25 $4.34 $4.34 183,293
2021-09-20 $4.23 $4.32 $4.16 $4.28 $4.28 82,194
2021-09-17 $4.41 $4.47 $4.24 $4.30 $4.30 544,145
2021-09-16 $4.52 $4.52 $4.35 $4.47 $4.47 75,789
2021-09-15 $4.29 $4.57 $4.28 $4.54 $4.54 161,737
2021-09-14 $4.43 $4.43 $4.18 $4.26 $4.26 78,771
2021-09-13 $4.27 $4.59 $4.18 $4.43 $4.43 181,563
2021-09-10 $4.30 $4.33 $4.14 $4.29 $4.29 250,552
2021-09-09 $4.13 $4.33 $4.05 $4.30 $4.30 356,506
2021-09-08 $4.15 $4.15 $4.01 $4.10 $4.10 188,968
2021-09-07 $4.19 $4.24 $4.12 $4.13 $4.13 52,226
2021-09-03 $4.33 $4.33 $4.05 $4.23 $4.23 98,848
2021-09-02 $4.13 $4.35 $4.13 $4.34 $4.34 83,136
2021-09-01 $4.35 $4.35 $4.06 $4.14 $4.14 115,674
2021-08-31 $4.25 $4.37 $4.18 $4.34 $4.34 133,697
2021-08-30 $4.10 $4.26 $4.06 $4.24 $4.24 192,651
2021-08-27 $4.00 $4.19 $3.97 $4.09 $4.09 287,134
2021-08-26 $4.11 $4.14 $3.98 $4.02 $4.02 64,912
2021-08-25 $4.04 $4.15 $3.95 $4.09 $4.09 106,908
2021-08-24 $3.96 $4.06 $3.91 $4.02 $4.02 81,521
2021-08-23 $3.91 $4.00 $3.87 $3.98 $3.98 79,574
2021-08-20 $3.90 $3.94 $3.84 $3.88 $3.88 104,179
2021-08-19 $4.01 $4.05 $3.88 $3.93 $3.93 194,198
2021-08-18 $3.96 $4.10 $3.88 $4.02 $4.02 146,936
2021-08-17 $3.84 $4.01 $3.80 $3.99 $3.99 143,029
2021-08-16 $4.03 $4.03 $3.88 $3.88 $3.88 123,395
2021-08-13 $4.10 $4.12 $4.01 $4.03 $4.03 127,467
2021-08-12 $4.13 $4.18 $4.00 $4.11 $4.11 213,347
2021-08-11 $4.15 $4.22 $3.98 $4.11 $4.11 201,997
2021-08-10 $4.24 $4.35 $3.85 $4.11 $4.11 321,912
2021-08-09 $3.97 $4.22 $3.97 $4.21 $4.21 175,497
2021-08-06 $3.93 $4.08 $3.92 $4.02 $4.02 115,170
2021-08-05 $3.90 $4.01 $3.83 $3.98 $3.98 151,813
2021-08-04 $4.04 $4.14 $3.77 $3.88 $3.88 261,804
2021-08-03 $3.66 $4.02 $3.65 $4.02 $4.02 174,565
2021-08-02 $3.60 $3.74 $3.57 $3.64 $3.64 596,929
2021-07-30 $4.03 $4.05 $3.55 $3.56 $3.56 963,351
2021-07-29 $3.99 $4.18 $3.99 $4.08 $4.08 98,759
2021-07-28 $4.05 $4.11 $3.93 $4.09 $4.09 106,485
2021-07-27 $4.13 $4.13 $3.98 $4.02 $4.02 882,583
2021-07-26 $4.22 $4.24 $4.10 $4.15 $4.15 116,403
2021-07-23 $4.16 $4.23 $3.98 $4.21 $4.21 213,843
2021-07-22 $4.34 $4.40 $4.12 $4.20 $4.20 267,840
2021-07-21 $4.05 $4.44 $4.02 $4.36 $4.36 662,638
2021-07-20 $3.87 $4.07 $3.83 $4.02 $4.02 246,031
2021-07-19 $3.66 $3.95 $3.66 $3.92 $3.92 293,896
2021-07-16 $3.75 $3.78 $3.61 $3.66 $3.66 166,620
2021-07-15 $3.86 $3.90 $3.69 $3.70 $3.70 256,140
2021-07-14 $3.99 $4.00 $3.85 $3.85 $3.85 233,926
2021-07-13 $4.07 $4.07 $3.94 $3.94 $3.94 151,010
2021-07-12 $4.03 $4.09 $3.98 $4.07 $4.07 120,858
2021-07-09 $4.01 $4.11 $3.98 $4.08 $4.08 111,667
2021-07-08 $4.00 $4.12 $3.91 $4.03 $4.03 142,184
2021-07-07 $4.15 $4.20 $4.02 $4.06 $4.06 226,133
2021-07-06 $4.27 $4.28 $4.05 $4.11 $4.11 387,751
2021-07-02 $4.30 $4.35 $4.09 $4.30 $4.30 252,009
2021-07-01 $4.40 $4.48 $4.15 $4.25 $4.25 492,253
2021-06-30 $4.53 $4.53 $4.30 $4.32 $4.32 352,807
2021-06-29 $4.99 $5.06 $4.50 $4.53 $4.53 357,134
2021-06-28 $4.83 $4.99 $4.76 $4.97 $4.97 245,294
2021-06-25 $4.64 $4.85 $4.53 $4.78 $4.78 3,862,064
2021-06-24 $4.56 $4.69 $4.46 $4.67 $4.67 277,847
2021-06-23 $4.68 $4.69 $4.50 $4.56 $4.56 232,645
2021-06-22 $4.84 $4.84 $4.53 $4.67 $4.67 211,307
2021-06-21 $4.89 $5.00 $4.78 $4.84 $4.84 294,774
2021-06-18 $4.86 $4.94 $4.64 $4.85 $4.85 555,693
2021-06-17 $4.93 $5.07 $4.88 $4.94 $4.94 182,509
2021-06-16 $5.13 $5.20 $4.90 $4.95 $4.95 184,481
2021-06-15 $5.34 $5.34 $4.92 $5.11 $5.11 483,485
2021-06-14 $4.87 $5.41 $4.72 $5.35 $5.35 662,686
2021-06-11 $4.97 $5.03 $4.88 $4.91 $4.91 139,366
2021-06-10 $4.92 $5.00 $4.84 $4.92 $4.92 146,808
2021-06-09 $4.75 $5.05 $4.75 $4.88 $4.88 245,286
2021-06-08 $4.77 $4.95 $4.69 $4.75 $4.75 185,155
2021-06-07 $4.62 $4.85 $4.55 $4.79 $4.79 200,182
2021-06-04 $4.67 $4.78 $4.62 $4.65 $4.65 218,581
2021-06-03 $4.69 $4.77 $4.59 $4.71 $4.71 192,768
2021-06-02 $4.77 $4.80 $4.59 $4.68 $4.68 201,058
2021-06-01 $4.60 $4.83 $4.50 $4.78 $4.78 214,136
2021-05-28 $4.46 $4.68 $4.45 $4.61 $4.61 183,503
2021-05-27 $4.61 $4.68 $4.37 $4.45 $4.45 501,038
2021-05-26 $4.49 $4.65 $4.48 $4.61 $4.61 102,306
2021-05-25 $4.77 $4.77 $4.50 $4.50 $4.50 200,896
2021-05-24 $4.80 $4.80 $4.62 $4.73 $4.73 127,121
2021-05-21 $4.98 $4.98 $4.77 $4.78 $4.78 149,233
2021-05-20 $4.82 $4.99 $4.76 $4.93 $4.93 183,008
2021-05-19 $4.82 $4.95 $4.75 $4.84 $4.84 203,169
2021-05-18 $4.90 $4.97 $4.81 $4.91 $4.91 218,297
2021-05-17 $4.61 $4.89 $4.61 $4.87 $4.87 291,795
2021-05-14 $4.68 $5.01 $4.58 $4.65 $4.65 413,371
2021-05-13 $4.90 $4.90 $4.52 $4.64 $4.64 481,897
2021-05-12 $4.47 $5.05 $4.47 $4.93 $4.93 1,344,947
2021-05-11 $4.06 $4.61 $4.06 $4.61 $4.61 522,513
2021-05-10 $4.13 $4.24 $4.00 $4.23 $4.23 821,564
2021-05-07 $3.98 $4.23 $3.96 $4.06 $4.06 238,884
2021-05-06 $4.18 $4.18 $3.80 $3.95 $3.95 674,436
2021-05-05 $4.57 $4.57 $4.20 $4.20 $4.20 466,869
2021-05-04 $4.64 $4.64 $4.47 $4.57 $4.57 435,707
2021-05-03 $4.66 $4.78 $4.52 $4.65 $4.65 306,663
2021-04-30 $4.79 $4.88 $4.62 $4.65 $4.65 304,115
2021-04-29 $4.82 $4.87 $4.70 $4.84 $4.84 218,599
2021-04-28 $4.76 $4.91 $4.69 $4.83 $4.83 161,691
2021-04-27 $4.84 $4.94 $4.73 $4.78 $4.78 255,180
2021-04-26 $4.67 $4.80 $4.65 $4.77 $4.77 238,742
2021-04-23 $4.78 $4.79 $4.62 $4.67 $4.67 224,953
2021-04-22 $4.76 $4.91 $4.64 $4.77 $4.77 208,574
2021-04-21 $4.65 $4.74 $4.49 $4.73 $4.73 209,459
2021-04-20 $4.57 $4.63 $4.43 $4.61 $4.61 276,466
2021-04-19 $4.68 $4.68 $4.42 $4.59 $4.59 545,854
2021-04-16 $5.10 $5.10 $4.63 $4.68 $4.68 336,987
2021-04-15 $4.96 $5.11 $4.95 $5.10 $5.10 365,529
2021-04-14 $4.86 $5.07 $4.85 $4.92 $4.92 244,187
2021-04-13 $5.00 $5.06 $4.88 $4.89 $4.89 419,232
2021-04-12 $5.11 $5.12 $4.89 $5.04 $5.04 217,015
2021-04-09 $4.98 $5.17 $4.83 $5.09 $5.09 276,223
2021-04-08 $5.16 $5.18 $4.94 $4.95 $4.95 444,960
2021-04-07 $5.26 $5.33 $5.06 $5.11 $5.11 263,912
2021-04-06 $5.37 $5.51 $5.23 $5.25 $5.25 523,715
2021-04-05 $5.37 $5.48 $5.22 $5.37 $5.37 348,139
2021-04-01 $5.33 $5.49 $5.29 $5.41 $5.41 306,744
2021-03-31 $5.11 $5.35 $5.10 $5.29 $5.29 386,096
2021-03-30 $5.25 $5.25 $4.93 $5.16 $5.16 492,190
2021-03-29 $5.28 $5.60 $5.10 $5.25 $5.25 655,045
2021-03-26 $5.17 $5.31 $5.00 $5.14 $5.14 442,727
2021-03-25 $4.81 $4.99 $4.69 $4.96 $4.96 423,109
2021-03-24 $5.05 $5.12 $4.65 $4.73 $4.73 629,989
2021-03-23 $5.05 $5.07 $4.90 $5.01 $5.01 608,503
2021-03-22 $5.37 $5.41 $5.08 $5.09 $5.09 460,844
2021-03-19 $5.09 $5.44 $5.04 $5.37 $5.37 690,243
2021-03-18 $4.99 $5.33 $4.87 $5.05 $5.05 813,179
2021-03-17 $4.81 $5.07 $4.80 $5.05 $5.05 558,167
2021-03-16 $5.09 $5.15 $4.87 $4.95 $4.95 326,775
2021-03-15 $4.88 $5.09 $4.84 $5.07 $5.07 492,931
2021-03-12 $4.90 $4.95 $4.80 $4.86 $4.86 357,971
2021-03-11 $4.95 $4.95 $4.73 $4.90 $4.90 527,063
2021-03-10 $4.79 $4.88 $4.61 $4.80 $4.80 452,971
2021-03-09 $4.75 $4.98 $4.56 $4.69 $4.69 514,377
2021-03-08 $4.70 $4.73 $4.51 $4.69 $4.69 500,375
2021-03-05 $4.50 $4.75 $4.21 $4.74 $4.74 810,803
2021-03-04 $4.60 $4.68 $4.29 $4.52 $4.52 1,183,140
2021-03-03 $5.14 $5.21 $4.70 $4.72 $4.72 1,215,016
2021-03-02 $4.80 $5.10 $4.79 $5.00 $5.00 1,484,869
2021-03-01 $5.23 $5.23 $4.78 $4.80 $4.80 2,446,446
2021-02-26 $5.24 $5.59 $4.85 $5.11 $5.11 5,260,760
2021-02-25 $7.78 $7.78 $7.26 $7.36 $7.36 574,269
2021-02-24 $7.05 $8.16 $7.01 $7.66 $7.66 1,483,024
2021-02-23 $7.00 $7.25 $6.81 $6.98 $6.98 787,592
2021-02-22 $6.90 $7.22 $6.60 $7.15 $7.15 1,205,239
2021-02-19 $6.61 $6.95 $6.56 $6.89 $6.89 370,100
2021-02-18 $6.87 $6.90 $6.56 $6.57 $6.57 547,508
2021-02-17 $6.86 $7.01 $6.57 $6.90 $6.90 674,611
2021-02-16 $6.93 $6.94 $6.70 $6.78 $6.78 853,777
2021-02-12 $7.06 $7.06 $6.69 $6.79 $6.79 1,525,002
2021-02-11 $7.33 $7.39 $6.95 $7.00 $7.00 541,113
2021-02-10 $7.31 $7.41 $7.05 $7.27 $7.27 581,640
2021-02-09 $7.38 $7.47 $7.18 $7.26 $7.26 923,302
2021-02-08 $7.40 $7.49 $7.19 $7.41 $7.41 977,471
2021-02-05 $7.29 $7.37 $7.04 $7.16 $7.16 753,097
2021-02-04 $6.98 $7.43 $6.89 $7.12 $7.12 1,341,473
2021-02-03 $6.92 $7.10 $6.79 $6.87 $6.87 777,346
2021-02-02 $6.97 $7.02 $6.75 $6.96 $6.96 440,063
2021-02-01 $6.80 $6.92 $6.60 $6.91 $6.91 375,575
2021-01-29 $6.89 $7.00 $6.53 $6.58 $6.58 722,412
2021-01-28 $6.88 $7.62 $6.83 $6.93 $6.93 1,380,738
2021-01-27 $6.85 $7.00 $6.45 $6.87 $6.87 717,285
2021-01-26 $7.21 $7.44 $6.88 $6.92 $6.92 604,286
2021-01-25 $7.39 $7.53 $7.06 $7.12 $7.12 509,413
2021-01-22 $7.11 $7.49 $6.94 $7.45 $7.45 308,982
2021-01-21 $7.14 $7.25 $6.99 $7.15 $7.15 430,118
2021-01-20 $7.10 $7.20 $6.90 $7.15 $7.15 313,734
2021-01-19 $7.15 $7.34 $6.90 $7.15 $7.15 731,486
2021-01-15 $7.21 $7.44 $7.02 $7.03 $7.03 556,743
2021-01-14 $7.30 $7.38 $6.90 $7.21 $7.21 541,265
2021-01-13 $7.61 $7.65 $7.21 $7.23 $7.23 330,596
2021-01-12 $7.61 $7.80 $7.51 $7.66 $7.66 222,133
2021-01-11 $7.81 $7.87 $7.30 $7.57 $7.57 459,205
2021-01-08 $7.59 $7.98 $7.56 $7.80 $7.80 325,743
2021-01-07 $7.42 $7.70 $7.36 $7.67 $7.67 323,360
2021-01-06 $7.23 $7.66 $7.23 $7.36 $7.36 714,596
2021-01-05 $7.17 $7.40 $7.09 $7.23 $7.23 504,417
2021-01-04 $7.06 $7.20 $6.85 $7.17 $7.17 321,062
2020-12-31 $7.16 $7.35 $6.89 $7.05 $7.05 508,779
2020-12-30 $7.50 $7.50 $7.10 $7.15 $7.15 534,951
2020-12-29 $7.60 $7.65 $7.08 $7.40 $7.40 580,492
2020-12-28 $7.84 $7.89 $7.49 $7.61 $7.61 405,994
2020-12-24 $7.74 $8.03 $7.65 $7.74 $7.74 397,641
2020-12-23 $7.51 $7.55 $7.28 $7.51 $7.51 550,259
2020-12-22 $7.35 $7.59 $7.20 $7.44 $7.44 549,187
2020-12-21 $7.45 $7.54 $7.21 $7.27 $7.27 1,255,725
2020-12-18 $7.43 $7.78 $7.28 $7.53 $7.53 758,647
2020-12-17 $7.19 $7.44 $7.07 $7.43 $7.43 637,764
2020-12-16 $7.65 $7.71 $7.19 $7.20 $7.20 1,335,279
2020-12-15 $8.00 $8.00 $7.36 $7.77 $7.77 454,480
2020-12-14 $7.53 $8.19 $7.32 $7.78 $7.78 802,256
2020-12-11 $7.23 $8.09 $7.15 $7.51 $7.51 1,679,042
2020-12-10 $6.75 $6.96 $6.54 $6.84 $6.84 3,012,301
2020-12-09 $7.47 $7.86 $6.53 $6.68 $6.68 2,717,375
2020-12-08 $7.60 $8.19 $7.60 $8.12 $8.12 2,369,231
2020-12-07 $7.63 $7.66 $7.35 $7.46 $7.46 364,711
2020-12-04 $7.58 $7.93 $7.55 $7.66 $7.66 442,888
2020-12-03 $7.44 $7.63 $7.32 $7.48 $7.48 558,098
2020-12-02 $7.35 $7.58 $7.20 $7.42 $7.42 594,628
2020-12-01 $7.29 $7.64 $7.20 $7.36 $7.36 913,149
2020-11-30 $7.51 $7.51 $7.04 $7.31 $7.31 617,794
2020-11-27 $7.58 $7.73 $7.42 $7.46 $7.46 298,698
2020-11-25 $7.38 $7.76 $7.26 $7.52 $7.52 610,559
2020-11-24 $7.12 $7.47 $7.03 $7.43 $7.43 878,452
2020-11-23 $7.16 $7.35 $7.00 $7.03 $7.03 456,956
2020-11-20 $7.44 $7.46 $6.98 $7.12 $7.12 1,164,635
2020-11-19 $6.42 $7.54 $6.23 $7.52 $7.52 1,111,090
2020-11-18 $6.48 $6.57 $6.35 $6.39 $6.39 986,976
2020-11-17 $6.30 $6.62 $6.09 $6.44 $6.44 960,807
2020-11-16 $6.51 $6.59 $6.33 $6.41 $6.41 1,466,033
2020-11-13 $6.55 $6.68 $6.36 $6.46 $6.46 872,434
2020-11-12 $6.55 $6.74 $6.37 $6.55 $6.55 565,202
2020-11-11 $6.70 $6.80 $6.42 $6.50 $6.50 689,385
2020-11-10 $6.88 $7.02 $6.57 $6.61 $6.61 2,421,356
2020-11-09 $7.21 $7.67 $6.93 $6.96 $6.96 682,220
2020-11-06 $6.76 $7.50 $6.76 $7.05 $7.05 570,250
2020-11-05 $7.06 $7.17 $6.69 $6.95 $6.95 842,726
2020-11-04 $6.72 $7.28 $6.61 $7.12 $7.12 1,018,064
2020-11-03 $6.28 $6.76 $6.10 $6.75 $6.75 3,339,121
2020-11-02 $5.53 $6.84 $5.48 $6.35 $6.35 4,882,123
2020-10-30 $4.10 $5.95 $4.10 $5.63 $5.63 10,459,278
2020-10-29 $4.40 $4.55 $3.74 $4.37 $4.37 17,458,215
2020-10-28 $7.73 $8.50 $7.57 $8.27 $8.27 410,694
2020-10-27 $8.26 $8.46 $7.92 $7.94 $7.94 454,500
2020-10-26 $8.79 $8.91 $8.16 $8.29 $8.29 392,341
2020-10-23 $8.83 $8.97 $8.67 $8.75 $8.75 327,225
2020-10-22 $8.81 $9.08 $8.76 $8.90 $8.90 272,370
2020-10-21 $8.83 $9.15 $8.62 $8.84 $8.84 378,847
2020-10-20 $9.01 $9.16 $8.64 $8.81 $8.81 431,072
2020-10-19 $9.17 $9.29 $8.97 $9.01 $9.01 277,864
2020-10-16 $9.04 $9.49 $9.02 $9.19 $9.19 289,785
2020-10-15 $9.34 $9.38 $8.92 $9.08 $9.08 296,260
2020-10-14 $9.15 $9.54 $9.03 $9.30 $9.30 403,623
2020-10-13 $9.25 $9.44 $9.10 $9.10 $9.10 372,431
2020-10-12 $9.22 $9.50 $9.00 $9.37 $9.37 332,907
2020-10-09 $9.41 $9.60 $9.17 $9.22 $9.22 404,401
2020-10-08 $9.48 $9.75 $9.30 $9.38 $9.38 289,910
2020-10-07 $9.24 $9.56 $9.20 $9.46 $9.46 261,001
2020-10-06 $9.46 $9.81 $9.25 $9.25 $9.25 606,186
2020-10-05 $9.02 $9.57 $9.02 $9.46 $9.46 445,139
2020-10-02 $8.80 $9.00 $8.56 $8.93 $8.93 541,812
2020-10-01 $9.07 $9.26 $8.90 $8.98 $8.98 666,473
2020-09-30 $8.56 $9.09 $8.50 $9.06 $9.06 530,474
2020-09-29 $8.60 $8.95 $8.54 $8.56 $8.56 512,878
2020-09-28 $9.22 $9.23 $8.67 $8.87 $8.87 794,587
2020-09-25 $9.09 $9.53 $8.92 $9.07 $9.07 545,220
2020-09-24 $9.27 $9.38 $8.76 $9.05 $9.05 1,179,850
2020-09-23 $10.18 $10.38 $9.27 $9.33 $9.33 745,213
2020-09-22 $10.59 $10.74 $9.99 $10.23 $10.23 592,335
2020-09-21 $11.17 $11.23 $10.44 $10.55 $10.55 429,678
2020-09-18 $11.83 $11.99 $11.20 $11.36 $11.36 655,253
2020-09-17 $11.57 $11.97 $11.56 $11.71 $11.71 355,047
2020-09-16 $12.38 $12.44 $11.50 $11.73 $11.73 862,008
2020-09-15 $12.12 $12.62 $12.04 $12.32 $12.32 671,854
2020-09-14 $11.96 $12.16 $11.79 $12.00 $12.00 621,252
2020-09-11 $11.74 $12.04 $11.64 $11.79 $11.79 510,957
2020-09-10 $11.32 $11.98 $11.30 $11.71 $11.71 470,478
2020-09-09 $11.36 $11.53 $11.15 $11.32 $11.32 339,111
2020-09-08 $10.92 $11.58 $10.80 $11.27 $11.27 634,035
2020-09-04 $11.47 $11.53 $10.43 $11.02 $11.02 552,731
2020-09-03 $11.32 $11.79 $10.91 $11.34 $11.34 628,904
2020-09-02 $11.03 $11.25 $10.70 $11.19 $11.19 595,301
2020-09-01 $10.53 $11.11 $10.42 $11.02 $11.02 752,835
2020-08-31 $10.11 $10.75 $10.01 $10.57 $10.57 710,017
2020-08-28 $10.33 $10.48 $9.95 $10.18 $10.18 668,571
2020-08-27 $10.34 $10.50 $10.12 $10.39 $10.39 565,649
2020-08-26 $10.50 $10.65 $10.11 $10.38 $10.38 1,226,923
2020-08-25 $9.54 $10.82 $9.54 $10.66 $10.66 1,963,425
2020-08-24 $10.48 $12.50 $9.56 $10.11 $10.11 5,524,581
2020-08-21 $14.33 $14.35 $13.17 $13.24 $13.24 1,189,891
2020-08-20 $14.19 $14.56 $13.77 $14.43 $14.43 636,575
2020-08-19 $14.28 $14.68 $14.17 $14.26 $14.26 816,271
2020-08-18 $15.03 $15.33 $14.06 $14.35 $14.35 1,452,787
2020-08-17 $15.03 $15.28 $14.22 $14.97 $14.97 2,934,039
2020-08-14 $14.20 $14.21 $13.72 $14.18 $14.18 815,210
2020-08-13 $13.69 $14.22 $13.50 $14.12 $14.12 638,481
2020-08-12 $13.42 $13.85 $13.31 $13.75 $13.75 736,250
2020-08-11 $13.71 $13.74 $13.13 $13.30 $13.30 591,701
2020-08-10 $13.74 $14.14 $13.35 $13.67 $13.67 592,091
2020-08-07 $13.48 $13.85 $13.25 $13.74 $13.74 826,194
2020-08-06 $13.72 $13.94 $13.14 $13.71 $13.71 852,473
2020-08-05 $14.49 $14.60 $13.56 $13.80 $13.80 929,863
2020-08-04 $13.88 $14.43 $13.45 $14.26 $14.26 738,212
2020-08-03 $13.58 $13.98 $12.94 $13.75 $13.75 683,765
2020-07-31 $13.56 $13.91 $13.22 $13.38 $13.38 710,222
2020-07-30 $13.24 $13.43 $12.91 $13.27 $13.27 555,377
2020-07-29 $14.04 $14.32 $13.18 $13.30 $13.30 527,908
2020-07-28 $14.54 $14.82 $13.86 $13.89 $13.89 519,654
2020-07-27 $13.87 $14.69 $13.64 $14.59 $14.59 835,121
2020-07-24 $14.35 $14.41 $13.80 $13.89 $13.89 634,599
2020-07-23 $14.77 $14.85 $14.18 $14.39 $14.39 615,610
2020-07-22 $15.00 $15.12 $14.17 $14.77 $14.77 825,493
2020-07-21 $15.75 $15.84 $14.85 $15.05 $15.05 898,808
2020-07-20 $16.78 $16.90 $15.56 $15.71 $15.71 993,231
2020-07-17 $16.00 $17.70 $16.00 $16.50 $16.50 2,978,928
2020-07-16 $17.68 $18.81 $15.04 $15.64 $15.64 6,362,414
2020-07-15 $26.19 $26.62 $25.91 $26.20 $26.20 393,151
2020-07-14 $25.86 $26.20 $25.32 $25.95 $25.95 173,731
2020-07-13 $26.15 $27.06 $25.74 $25.78 $25.78 377,951
2020-07-10 $26.48 $26.61 $25.97 $26.00 $26.00 222,792
2020-07-09 $26.98 $27.25 $26.35 $26.54 $26.54 280,424
2020-07-08 $26.77 $26.96 $26.26 $26.93 $26.93 201,988
2020-07-07 $26.40 $27.44 $26.03 $26.74 $26.74 202,090
2020-07-06 $26.81 $27.09 $26.41 $26.56 $26.56 255,319
2020-07-02 $27.20 $27.20 $26.24 $26.49 $26.49 171,593
2020-07-01 $27.47 $27.57 $26.77 $26.79 $26.79 409,723
2020-06-30 $25.45 $27.50 $25.23 $27.48 $27.48 1,133,934
2020-06-29 $25.91 $26.21 $24.95 $25.55 $25.55 687,779
2020-06-26 $27.02 $27.19 $25.61 $25.75 $25.75 1,265,428
2020-06-25 $26.84 $27.57 $26.67 $27.08 $27.08 1,207,916
2020-06-24 $26.60 $27.17 $26.04 $26.82 $26.82 286,046
2020-06-23 $27.53 $27.71 $26.67 $26.88 $26.88 587,608
2020-06-22 $27.25 $27.53 $26.88 $27.19 $27.19 503,539
2020-06-19 $27.39 $27.78 $26.13 $27.10 $27.10 673,323
2020-06-18 $26.28 $27.42 $26.28 $27.22 $27.22 315,685
2020-06-17 $27.70 $27.81 $26.17 $26.37 $26.37 241,737
2020-06-16 $27.82 $28.18 $26.77 $27.56 $27.56 680,559
2020-06-15 $25.08 $27.57 $25.01 $27.09 $27.09 405,389
2020-06-12 $26.16 $26.40 $24.99 $25.54 $25.54 241,324
2020-06-11 $25.80 $26.61 $25.33 $25.40 $25.40 460,169
2020-06-10 $26.55 $27.08 $26.09 $26.30 $26.30 232,515
2020-06-09 $26.58 $27.16 $25.96 $26.48 $26.48 325,426
2020-06-08 $26.49 $26.93 $25.65 $26.74 $26.74 393,600
2020-06-05 $26.67 $27.77 $25.99 $26.10 $26.10 477,921
2020-06-04 $26.62 $27.20 $25.72 $25.98 $25.98 258,770
2020-06-03 $26.76 $27.42 $26.76 $26.90 $26.90 334,798
2020-06-02 $26.18 $26.84 $25.11 $26.63 $26.63 239,567
2020-06-01 $26.75 $26.79 $25.80 $25.91 $25.91 578,329
2020-05-29 $26.93 $27.55 $26.00 $26.86 $26.86 323,657
2020-05-28 $27.42 $27.63 $26.23 $27.19 $27.19 642,610
2020-05-27 $27.84 $28.13 $26.79 $27.03 $27.03 699,919
2020-05-26 $28.00 $28.31 $27.06 $27.23 $27.23 505,037
2020-05-22 $26.84 $27.61 $26.68 $27.14 $27.14 464,737
2020-05-21 $26.61 $27.28 $25.78 $26.83 $26.83 582,604
2020-05-20 $27.02 $27.44 $26.55 $26.59 $26.59 961,365
2020-05-19 $30.15 $30.29 $26.09 $26.58 $26.58 2,395,620
2020-05-18 $32.02 $32.39 $31.21 $31.55 $31.55 222,865
2020-05-15 $31.09 $32.23 $30.50 $30.98 $30.98 262,741
2020-05-14 $29.77 $31.51 $29.36 $31.17 $31.17 258,304
2020-05-13 $30.40 $30.72 $28.74 $30.41 $30.41 214,182
2020-05-12 $29.67 $32.36 $29.40 $29.82 $29.82 199,906
2020-05-11 $29.38 $30.82 $28.89 $29.42 $29.42 262,285
2020-05-08 $28.51 $32.99 $28.50 $30.01 $30.01 672,145
2020-05-07 $28.88 $30.24 $28.41 $29.25 $29.25 144,183
2020-05-06 $29.12 $29.75 $28.24 $28.65 $28.65 112,422
2020-05-05 $30.36 $31.04 $28.93 $29.04 $29.04 271,053
2020-05-04 $28.26 $29.84 $27.84 $29.76 $29.76 129,486
2020-05-01 $29.37 $29.98 $27.26 $28.41 $28.41 160,656
2020-04-30 $30.81 $31.64 $29.80 $30.25 $30.25 133,996
2020-04-29 $30.92 $32.36 $30.60 $31.50 $31.50 266,832
2020-04-28 $29.30 $30.26 $28.22 $30.11 $30.11 144,819
2020-04-27 $28.37 $29.40 $28.02 $28.59 $28.59 159,543
2020-04-24 $27.35 $28.28 $27.26 $27.83 $27.83 83,171
2020-04-23 $27.03 $28.53 $26.74 $27.39 $27.39 135,166
2020-04-22 $26.95 $27.29 $26.32 $26.97 $26.97 93,226
2020-04-21 $26.67 $27.05 $25.57 $26.30 $26.30 177,069
2020-04-20 $26.81 $27.71 $26.31 $26.77 $26.77 134,474
2020-04-17 $27.49 $27.83 $26.77 $27.31 $27.31 137,030
2020-04-16 $26.38 $26.96 $25.47 $26.82 $26.82 145,889
2020-04-15 $27.97 $28.04 $26.18 $26.38 $26.38 212,083
2020-04-14 $28.00 $29.96 $26.65 $28.66 $28.66 192,940
2020-04-13 $26.59 $27.80 $25.52 $27.72 $27.72 288,167
2020-04-09 $25.96 $27.32 $25.80 $26.81 $26.81 172,054
2020-04-08 $24.81 $25.72 $24.21 $25.35 $25.35 154,001
2020-04-07 $25.00 $25.75 $24.07 $24.40 $24.40 304,898
2020-04-06 $21.83 $25.00 $21.69 $24.81 $24.81 292,058
2020-04-03 $21.52 $22.21 $20.56 $21.21 $21.21 141,417
2020-04-02 $21.18 $21.87 $20.70 $21.65 $21.65 239,356
2020-04-01 $21.08 $22.30 $20.52 $21.25 $21.25 211,571
2020-03-31 $23.33 $23.52 $21.84 $22.00 $22.00 173,214
2020-03-30 $23.15 $23.76 $22.51 $23.35 $23.35 201,611
2020-03-27 $23.17 $24.46 $22.40 $23.21 $23.21 296,763
2020-03-26 $22.87 $25.00 $22.63 $24.14 $24.14 198,281
2020-03-25 $22.46 $23.74 $22.17 $22.74 $22.74 143,605
2020-03-24 $22.42 $23.01 $21.46 $22.40 $22.40 168,313
2020-03-23 $20.40 $22.60 $19.26 $21.32 $21.32 233,757
2020-03-20 $21.82 $22.80 $19.37 $20.18 $20.18 500,981
2020-03-19 $18.36 $21.49 $18.35 $21.04 $21.04 360,479
2020-03-18 $19.25 $20.52 $18.03 $18.43 $18.43 560,286
2020-03-17 $21.42 $22.14 $19.91 $20.48 $20.48 460,973
2020-03-16 $23.04 $24.28 $21.00 $21.21 $21.21 289,273
2020-03-13 $26.41 $27.10 $23.11 $25.34 $25.34 472,655
2020-03-12 $27.25 $27.43 $24.94 $25.45 $25.45 400,888
2020-03-11 $30.55 $30.87 $27.13 $28.05 $28.05 274,154
2020-03-10 $32.14 $32.14 $28.60 $30.98 $30.98 411,066
2020-03-09 $31.70 $32.40 $30.50 $31.14 $31.14 222,379
2020-03-06 $32.97 $33.94 $31.82 $32.76 $32.76 166,071
2020-03-05 $34.38 $35.08 $33.48 $33.78 $33.78 165,101
2020-03-04 $34.38 $35.16 $33.85 $35.07 $35.07 238,267
2020-03-03 $34.50 $34.73 $31.81 $33.50 $33.50 234,961
2020-03-02 $31.51 $34.52 $30.80 $34.48 $34.48 318,445
2020-02-28 $31.19 $32.62 $28.83 $31.78 $31.78 582,787
2020-02-27 $32.25 $33.05 $31.07 $32.14 $32.14 216,824
2020-02-26 $33.90 $33.98 $32.23 $32.76 $32.76 398,210
2020-02-25 $35.45 $35.45 $33.32 $33.71 $33.71 238,806
2020-02-24 $35.95 $36.58 $34.91 $35.12 $35.12 178,448
2020-02-21 $36.38 $37.10 $35.90 $36.93 $36.93 131,565
2020-02-20 $35.72 $36.63 $35.55 $36.33 $36.33 165,911
2020-02-19 $35.89 $36.27 $35.64 $35.88 $35.88 110,961
2020-02-18 $36.55 $36.84 $35.74 $35.81 $35.81 173,535
2020-02-14 $36.47 $36.80 $35.54 $36.72 $36.72 96,517
2020-02-13 $36.23 $36.60 $36.11 $36.36 $36.36 138,961
2020-02-12 $37.06 $37.06 $35.99 $36.48 $36.48 127,003
2020-02-11 $38.15 $38.40 $36.66 $36.90 $36.90 165,961
2020-02-10 $37.66 $38.50 $37.18 $38.04 $38.04 196,151
2020-02-07 $36.98 $37.92 $36.89 $37.75 $37.75 198,452
2020-02-06 $37.58 $37.89 $36.51 $37.16 $37.16 192,153
2020-02-05 $38.27 $39.02 $37.48 $37.74 $37.74 335,188
2020-02-04 $37.67 $38.29 $36.69 $38.00 $38.00 685,236
2020-02-03 $35.10 $37.84 $35.10 $37.26 $37.26 482,455
2020-01-31 $33.73 $35.39 $32.86 $35.26 $35.26 571,193
2020-01-30 $33.78 $34.64 $33.20 $33.93 $33.93 305,458
2020-01-29 $33.66 $34.36 $33.18 $34.23 $34.23 197,583
2020-01-28 $33.20 $33.86 $32.87 $33.56 $33.56 174,727
2020-01-27 $32.72 $33.80 $32.72 $32.97 $32.97 249,217
2020-01-24 $34.21 $34.51 $32.87 $33.40 $33.40 287,360
2020-01-23 $33.11 $34.26 $32.89 $34.09 $34.09 450,402
2020-01-22 $33.30 $34.01 $32.88 $33.27 $33.27 240,581
2020-01-21 $34.85 $35.04 $33.20 $33.28 $33.28 222,151
2020-01-17 $35.09 $35.59 $34.51 $34.86 $34.86 329,068
2020-01-16 $35.20 $35.87 $34.50 $34.84 $34.84 335,321
2020-01-15 $35.47 $35.87 $34.66 $34.93 $34.93 387,989
2020-01-14 $35.87 $35.94 $35.12 $35.44 $35.44 423,750
2020-01-13 $36.14 $36.84 $35.09 $35.96 $35.96 165,032
2020-01-10 $37.00 $37.33 $36.00 $36.15 $36.15 197,538
2020-01-09 $37.26 $37.35 $36.31 $36.97 $36.97 200,456
2020-01-08 $36.00 $37.27 $35.97 $36.92 $36.92 135,074
2020-01-07 $36.32 $37.27 $35.85 $36.05 $36.05 240,856
2020-01-06 $35.98 $36.82 $35.63 $36.52 $36.52 249,688
2020-01-03 $36.96 $37.52 $36.15 $36.49 $36.49 405,376
2020-01-02 $38.00 $38.00 $36.43 $37.19 $37.19 651,029
2019-12-31 $37.69 $38.00 $37.24 $37.74 $37.74 145,852
2019-12-30 $38.73 $39.16 $37.19 $37.59 $37.59 234,187
2019-12-27 $39.22 $39.22 $37.75 $38.60 $38.60 147,881
2019-12-26 $39.49 $40.01 $38.53 $38.95 $38.95 111,252
2019-12-24 $38.86 $39.79 $38.02 $39.46 $39.46 81,159
2019-12-23 $38.14 $39.23 $37.46 $38.82 $38.82 338,243
2019-12-20 $38.72 $39.18 $37.77 $38.13 $38.13 465,547
2019-12-19 $38.93 $39.32 $37.80 $38.74 $38.74 208,109
2019-12-18 $39.66 $39.70 $38.48 $38.97 $38.97 394,044
2019-12-17 $39.85 $39.96 $38.79 $39.65 $39.65 273,444
2019-12-16 $39.51 $40.29 $38.77 $39.75 $39.75 389,096
2019-12-13 $39.48 $41.22 $39.14 $39.46 $39.46 254,003
2019-12-12 $38.38 $39.94 $36.77 $39.79 $39.79 1,611,965
2019-12-11 $43.92 $44.30 $42.75 $43.71 $43.71 267,380
2019-12-10 $41.27 $43.72 $41.04 $43.57 $43.57 462,412
2019-12-09 $42.38 $42.42 $41.14 $41.27 $41.27 319,759
2019-12-06 $40.24 $42.85 $40.18 $42.06 $42.06 353,751
2019-12-05 $39.71 $40.29 $39.50 $40.07 $40.07 249,273
2019-12-04 $39.66 $40.57 $39.17 $39.69 $39.69 322,820
2019-12-03 $39.84 $40.37 $39.35 $39.59 $39.59 184,023
2019-12-02 $39.88 $40.49 $39.21 $40.02 $40.02 578,878
2019-11-29 $39.77 $40.21 $39.50 $39.96 $39.96 173,564
2019-11-27 $39.83 $40.25 $39.50 $39.81 $39.81 139,011
2019-11-26 $39.99 $39.99 $39.10 $39.83 $39.83 359,504
2019-11-25 $41.99 $42.51 $38.58 $40.00 $40.00 725,841
2019-11-22 $40.83 $41.74 $40.01 $41.57 $41.57 582,089
2019-11-21 $40.38 $41.36 $39.86 $40.83 $40.83 417,977
2019-11-20 $37.80 $41.12 $37.79 $40.19 $40.19 834,832
2019-11-19 $34.29 $37.82 $34.20 $37.19 $37.19 323,300
2019-11-18 $33.33 $34.56 $32.95 $34.26 $34.26 295,709
2019-11-15 $35.00 $36.00 $32.85 $33.60 $33.60 809,769
2019-11-14 $36.67 $37.30 $35.30 $35.85 $35.85 286,128
2019-11-13 $39.09 $39.49 $36.52 $36.72 $36.72 394,159
2019-11-12 $39.04 $40.28 $38.75 $39.70 $39.70 253,853
2019-11-11 $38.77 $39.47 $38.01 $39.01 $39.01 183,438
2019-11-08 $39.20 $40.02 $38.62 $38.98 $38.98 131,759
2019-11-07 $39.50 $40.41 $38.85 $39.28 $39.28 190,844
2019-11-06 $39.20 $40.15 $38.57 $39.23 $39.23 193,082
2019-11-05 $39.44 $40.48 $38.78 $39.39 $39.39 298,621
2019-11-04 $39.26 $40.27 $38.91 $39.26 $39.26 289,302
2019-11-01 $37.25 $39.20 $37.25 $38.94 $38.94 254,483
2019-10-31 $36.78 $37.82 $36.24 $37.41 $37.41 173,539
2019-10-30 $36.95 $37.14 $35.72 $36.99 $36.99 105,203
2019-10-29 $37.23 $37.43 $36.51 $36.99 $36.99 107,073
2019-10-28 $36.94 $38.05 $36.58 $37.25 $37.25 352,499
2019-10-25 $36.32 $37.48 $36.00 $36.73 $36.73 258,097
2019-10-24 $36.42 $36.81 $35.59 $36.40 $36.40 111,565
2019-10-23 $35.97 $36.78 $35.25 $36.30 $36.30 146,463
2019-10-22 $36.40 $36.89 $35.83 $35.96 $35.96 245,388
2019-10-21 $35.75 $36.24 $35.16 $36.20 $36.20 243,646
2019-10-18 $34.69 $35.56 $34.69 $35.40 $35.40 166,541
2019-10-17 $33.71 $35.37 $33.71 $34.93 $34.93 379,831
2019-10-16 $33.00 $34.70 $32.91 $33.59 $33.59 323,162
2019-10-15 $31.36 $33.58 $31.03 $32.95 $32.95 466,677
2019-10-14 $31.04 $31.48 $30.50 $31.29 $31.29 139,960
2019-10-11 $30.99 $32.21 $30.60 $31.07 $31.07 179,743
2019-10-10 $29.65 $30.62 $29.40 $30.46 $30.46 128,821
2019-10-09 $30.37 $30.37 $29.23 $29.60 $29.60 85,926
2019-10-08 $30.74 $30.96 $28.65 $30.06 $30.06 166,741
2019-10-07 $31.59 $32.47 $31.03 $31.17 $31.17 153,294
2019-10-04 $32.31 $32.62 $30.59 $31.70 $31.70 180,819
2019-10-03 $31.41 $32.42 $30.62 $32.16 $32.16 215,147
2019-10-02 $30.39 $31.66 $29.80 $31.42 $31.42 136,825
2019-10-01 $30.55 $31.70 $30.01 $30.57 $30.57 327,662
2019-09-30 $30.98 $31.40 $30.00 $30.87 $30.87 183,008
2019-09-27 $31.00 $32.18 $30.24 $30.77 $30.77 197,014
2019-09-26 $32.44 $32.84 $30.26 $30.87 $30.87 200,457
2019-09-25 $32.61 $33.44 $31.80 $32.45 $32.45 229,072
2019-09-24 $33.33 $33.58 $32.22 $32.59 $32.59 202,858
2019-09-23 $33.05 $33.86 $32.82 $33.19 $33.19 102,788
2019-09-20 $32.98 $33.42 $32.59 $33.13 $33.13 239,905
2019-09-19 $34.17 $34.54 $32.90 $33.07 $33.07 162,936
2019-09-18 $34.27 $35.34 $33.42 $34.16 $34.16 135,303
2019-09-17 $34.13 $34.75 $33.39 $34.40 $34.40 235,608
2019-09-16 $33.43 $34.78 $33.16 $34.16 $34.16 159,605
2019-09-13 $34.67 $35.32 $33.34 $33.61 $33.61 112,323
2019-09-12 $34.36 $35.50 $33.58 $34.49 $34.49 109,029
2019-09-11 $33.12 $34.85 $33.12 $34.15 $34.15 221,278
2019-09-10 $33.85 $34.23 $32.47 $33.07 $33.07 272,379
2019-09-09 $34.24 $34.64 $33.37 $34.04 $34.04 131,567
2019-09-06 $35.63 $35.63 $33.85 $34.12 $34.12 149,662
2019-09-05 $34.10 $35.96 $33.74 $35.45 $35.45 424,042
2019-09-04 $34.32 $34.79 $32.01 $33.97 $33.97 143,897
2019-09-03 $34.36 $35.47 $33.06 $33.86 $33.86 178,330
2019-08-30 $35.10 $35.10 $33.62 $34.89 $34.89 100,178
2019-08-29 $34.66 $35.20 $34.14 $35.08 $35.08 86,076
2019-08-28 $33.22 $34.80 $32.88 $34.34 $34.34 121,518
2019-08-27 $34.18 $34.61 $32.65 $33.33 $33.33 203,076
2019-08-26 $33.39 $34.39 $32.54 $33.95 $33.95 114,538
2019-08-23 $34.14 $34.58 $32.84 $33.13 $33.13 176,536
2019-08-22 $35.29 $35.89 $33.99 $34.27 $34.27 87,253
2019-08-21 $34.48 $35.36 $33.88 $35.20 $35.20 277,316
2019-08-20 $35.15 $35.40 $33.69 $34.24 $34.24 222,786
2019-08-19 $34.95 $35.95 $34.81 $35.27 $35.27 331,081
2019-08-16 $32.72 $34.95 $32.65 $34.64 $34.64 225,948
2019-08-15 $32.96 $33.79 $31.33 $32.64 $32.64 187,247
2019-08-14 $32.68 $33.08 $31.71 $32.13 $32.13 141,230
2019-08-13 $32.35 $33.95 $31.85 $33.14 $33.14 217,715
2019-08-12 $32.60 $34.68 $31.09 $32.42 $32.42 310,633
2019-08-09 $34.26 $34.88 $32.00 $33.02 $33.02 329,736
2019-08-08 $31.56 $32.71 $31.41 $32.43 $32.43 164,195
2019-08-07 $30.76 $32.23 $30.19 $31.37 $31.37 99,778
2019-08-06 $30.12 $31.17 $29.94 $31.01 $31.01 334,736
2019-08-05 $29.99 $30.25 $29.30 $29.87 $29.87 157,574
2019-08-02 $32.06 $32.23 $29.65 $30.50 $30.50 163,002
2019-08-01 $31.31 $32.82 $30.59 $32.21 $32.21 264,092
2019-07-31 $32.46 $32.73 $31.28 $31.56 $31.56 180,795
2019-07-30 $31.06 $32.57 $30.84 $32.36 $32.36 137,530
2019-07-29 $32.42 $32.81 $30.77 $31.21 $31.21 222,198
2019-07-26 $31.75 $33.60 $31.51 $32.29 $32.29 179,945
2019-07-25 $32.42 $32.72 $31.00 $31.61 $31.61 243,722
2019-07-24 $32.52 $33.11 $32.01 $32.47 $32.47 248,926
2019-07-23 $33.98 $34.18 $32.07 $32.60 $32.60 211,333
2019-07-22 $33.48 $34.96 $33.23 $33.90 $33.90 162,196
2019-07-19 $33.21 $34.56 $33.21 $33.38 $33.38 145,138
2019-07-18 $33.66 $33.87 $32.52 $33.40 $33.40 138,463
2019-07-17 $33.50 $34.21 $32.86 $33.67 $33.67 104,747
2019-07-16 $33.07 $33.70 $32.61 $33.37 $33.37 162,865
2019-07-15 $33.21 $33.99 $32.34 $33.05 $33.05 160,577
2019-07-12 $32.95 $33.34 $32.05 $33.12 $33.12 271,181
2019-07-11 $34.52 $34.52 $32.49 $33.23 $33.23 147,274
2019-07-10 $34.48 $35.02 $33.23 $34.56 $34.56 177,404
2019-07-09 $33.98 $35.02 $33.61 $34.20 $34.20 282,728
2019-07-08 $35.56 $35.56 $34.01 $34.13 $34.13 248,415
2019-07-05 $37.00 $37.38 $35.58 $35.74 $35.74 175,363
2019-07-03 $38.95 $39.30 $35.84 $37.30 $37.30 364,015
2019-07-02 $42.03 $42.18 $38.89 $39.05 $39.05 293,950
2019-07-01 $39.90 $42.80 $39.29 $42.22 $42.22 623,053
2019-06-28 $38.67 $39.92 $38.23 $39.46 $39.46 901,740
2019-06-27 $36.27 $39.59 $35.85 $38.20 $38.20 407,680
2019-06-26 $35.32 $35.37 $34.44 $35.05 $35.05 130,888
2019-06-25 $35.73 $36.24 $34.41 $35.15 $35.15 201,742
2019-06-24 $34.41 $35.45 $33.20 $35.00 $35.00 292,976
2019-06-21 $34.58 $35.00 $33.53 $34.38 $34.38 314,682
2019-06-20 $37.57 $38.31 $34.67 $34.92 $34.92 253,630
2019-06-19 $37.29 $38.46 $37.13 $37.58 $37.58 247,253
2019-06-18 $37.05 $37.95 $36.54 $37.36 $37.36 126,822
2019-06-17 $34.48 $37.33 $34.35 $37.05 $37.05 212,734
2019-06-14 $35.19 $35.46 $34.29 $34.48 $34.48 141,718
2019-06-13 $35.32 $35.77 $34.34 $35.27 $35.27 153,527
2019-06-12 $34.35 $35.81 $33.65 $35.22 $35.22 202,416
2019-06-11 $34.00 $34.83 $32.85 $34.43 $34.43 307,995
2019-06-10 $35.89 $36.40 $33.66 $33.84 $33.84 195,936
2019-06-07 $35.55 $36.23 $35.09 $35.70 $35.70 405,388
2019-06-06 $36.35 $36.53 $34.96 $35.44 $35.44 138,578
2019-06-05 $36.48 $36.72 $35.91 $36.29 $36.29 239,906
2019-06-04 $37.79 $37.82 $35.79 $36.30 $36.30 184,973
2019-06-03 $36.74 $37.49 $35.68 $37.41 $37.41 226,213
2019-05-31 $35.79 $37.43 $35.12 $36.74 $36.74 219,866
2019-05-30 $36.77 $37.05 $35.91 $36.22 $36.22 297,087
2019-05-29 $36.59 $37.57 $36.06 $36.49 $36.49 271,441
2019-05-28 $37.50 $38.75 $36.60 $36.85 $36.85 402,388
2019-05-24 $38.60 $39.24 $37.33 $37.46 $37.46 244,259
2019-05-23 $37.39 $37.94 $36.92 $37.88 $37.88 118,316
2019-05-22 $37.27 $37.87 $36.48 $37.57 $37.57 238,772
2019-05-21 $36.31 $37.70 $35.19 $37.26 $37.26 216,982
2019-05-20 $35.68 $36.84 $35.61 $36.20 $36.20 240,120
2019-05-17 $35.86 $36.90 $35.74 $36.06 $36.06 199,226
2019-05-16 $36.41 $37.63 $35.72 $36.13 $36.13 134,118
2019-05-15 $35.27 $36.62 $35.23 $36.31 $36.31 139,958
2019-05-14 $35.10 $36.29 $34.67 $35.50 $35.50 199,331
2019-05-13 $34.55 $34.76 $33.15 $34.73 $34.73 321,807
2019-05-10 $35.24 $35.69 $33.65 $35.12 $35.12 256,776
2019-05-09 $34.09 $37.04 $33.09 $35.52 $35.52 795,776
2019-05-08 $34.53 $35.98 $34.51 $35.25 $35.25 178,501
2019-05-07 $34.10 $35.20 $34.04 $34.69 $34.69 298,018
2019-05-06 $32.87 $34.52 $32.87 $34.49 $34.49 122,750
2019-05-03 $32.41 $33.92 $32.27 $33.51 $33.51 205,091
2019-05-02 $32.35 $32.76 $31.78 $32.25 $32.25 151,616
2019-05-01 $34.12 $34.29 $32.01 $32.35 $32.35 199,111
2019-04-30 $34.11 $34.64 $33.62 $34.26 $34.26 245,697
2019-04-29 $33.96 $34.30 $33.54 $34.12 $34.12 187,973
2019-04-26 $33.03 $34.07 $32.86 $33.80 $33.80 189,926
2019-04-25 $32.65 $33.67 $32.23 $33.07 $33.07 200,096
2019-04-24 $32.45 $33.25 $31.90 $32.63 $32.63 258,298
2019-04-23 $31.33 $32.63 $31.08 $32.46 $32.46 445,568
2019-04-22 $31.16 $31.60 $30.47 $31.30 $31.30 213,553
2019-04-18 $31.55 $33.08 $30.69 $31.16 $31.16 273,215
2019-04-17 $33.67 $33.70 $30.20 $31.51 $31.51 424,331
2019-04-16 $32.88 $33.72 $32.19 $33.66 $33.66 355,362
2019-04-15 $33.03 $33.25 $32.62 $32.74 $32.74 550,876
2019-04-12 $33.00 $33.56 $32.23 $32.83 $32.83 1,093,572
2019-04-11 $34.19 $34.52 $32.09 $32.50 $32.50 686,484
2019-04-10 $34.58 $35.32 $34.07 $34.10 $34.10 548,510
2019-04-09 $36.41 $36.52 $34.50 $34.58 $34.58 571,807
2019-04-08 $36.68 $38.21 $35.75 $36.55 $36.55 541,268
2019-04-05 $36.92 $37.13 $35.27 $36.59 $36.59 477,506
2019-04-04 $36.60 $37.37 $35.15 $36.60 $36.60 2,673,046
2019-04-03 $36.25 $37.73 $35.29 $36.59 $36.59 429,905
2019-04-02 $34.36 $39.62 $33.91 $36.25 $36.25 867,992
2019-04-01 $39.75 $39.75 $34.00 $35.33 $35.33 665,269
2019-03-29 $36.50 $40.83 $36.25 $38.62 $38.62 1,249,778
2019-03-28 $26.00 $38.23 $25.83 $37.80 $37.80 3,242,507
2019-03-27 $24.10 $24.94 $23.60 $24.07 $24.07 387,672
2019-03-26 $23.27 $24.79 $22.70 $24.24 $24.24 496,334
2019-03-25 $23.82 $24.36 $23.00 $23.14 $23.14 278,421
2019-03-22 $25.20 $25.40 $23.69 $23.96 $23.96 200,773
2019-03-21 $25.37 $26.00 $25.19 $25.39 $25.39 90,306
2019-03-20 $25.59 $25.99 $25.16 $25.45 $25.45 98,841
2019-03-19 $25.90 $26.17 $25.40 $25.58 $25.58 139,966
2019-03-18 $24.89 $26.42 $24.52 $25.91 $25.91 279,948
2019-03-15 $24.76 $25.12 $24.48 $24.87 $24.87 837,482
2019-03-14 $25.09 $25.15 $24.16 $24.73 $24.73 161,845
2019-03-13 $24.60 $25.03 $24.31 $24.96 $24.96 192,986
2019-03-12 $23.60 $24.74 $23.57 $24.50 $24.50 218,159
2019-03-11 $22.59 $23.86 $22.59 $23.50 $23.50 148,894
2019-03-08 $23.01 $23.43 $22.04 $22.58 $22.58 151,024
2019-03-07 $23.81 $24.18 $22.75 $23.22 $23.22 81,834
2019-03-06 $24.55 $24.72 $23.72 $23.89 $23.89 129,283
2019-03-05 $23.99 $24.73 $23.99 $24.56 $24.56 95,573
2019-03-04 $23.84 $24.50 $23.55 $24.00 $24.00 178,273
2019-03-01 $23.16 $24.25 $23.15 $23.72 $23.72 642,958
2019-02-28 $23.00 $23.64 $22.97 $23.13 $23.13 145,683
2019-02-27 $22.95 $23.29 $22.90 $23.01 $23.01 116,986
2019-02-26 $22.23 $23.64 $22.23 $22.99 $22.99 257,595
2019-02-25 $22.80 $23.21 $22.22 $22.28 $22.28 157,300
2019-02-22 $22.44 $23.46 $21.90 $22.51 $22.51 169,064
2019-02-21 $22.75 $22.77 $21.28 $22.43 $22.43 54,776
2019-02-20 $22.87 $23.14 $22.19 $22.82 $22.82 57,944
2019-02-19 $23.06 $23.33 $22.52 $22.89 $22.89 131,119
2019-02-15 $22.37 $23.10 $21.90 $23.06 $23.06 100,526
2019-02-14 $22.36 $22.85 $21.97 $22.22 $22.22 205,484
2019-02-13 $21.97 $22.78 $21.97 $22.56 $22.56 49,839
2019-02-12 $22.33 $22.83 $21.55 $22.18 $22.18 88,713
2019-02-11 $21.90 $22.57 $21.38 $22.13 $22.13 402,741
2019-02-08 $20.83 $22.23 $20.70 $21.86 $21.86 53,265
2019-02-07 $21.05 $21.60 $20.53 $20.96 $20.96 105,594
2019-02-06 $21.42 $21.69 $20.31 $21.17 $21.17 126,957
2019-02-05 $20.54 $21.71 $20.33 $21.39 $21.39 291,518
2019-02-04 $21.11 $21.36 $20.28 $20.50 $20.50 77,480
2019-02-01 $21.94 $22.17 $20.95 $21.10 $21.10 118,264
2019-01-31 $20.68 $22.54 $20.68 $21.94 $21.94 126,653
2019-01-30 $20.10 $20.92 $19.43 $20.67 $20.67 95,315
2019-01-29 $20.11 $21.05 $19.64 $19.96 $19.96 62,881
2019-01-28 $20.93 $20.93 $20.00 $20.05 $20.05 88,266
2019-01-25 $21.31 $21.38 $20.34 $21.09 $21.09 124,905
2019-01-24 $20.95 $21.45 $20.61 $21.25 $21.25 113,144
2019-01-23 $22.15 $22.59 $20.30 $21.00 $21.00 125,013
2019-01-22 $21.98 $22.74 $21.62 $22.32 $22.32 360,272
2019-01-18 $21.45 $22.48 $21.35 $21.96 $21.96 135,238
2019-01-17 $22.59 $22.59 $21.32 $21.37 $21.37 90,327
2019-01-16 $22.36 $23.39 $22.24 $22.60 $22.60 205,027
2019-01-15 $22.10 $23.04 $21.55 $22.59 $22.59 260,777
2019-01-14 $23.23 $23.23 $21.80 $22.04 $22.04 215,330
2019-01-11 $22.57 $23.49 $22.57 $23.24 $23.24 147,546
2019-01-10 $22.78 $23.28 $21.79 $22.96 $22.96 199,309
2019-01-09 $22.94 $23.38 $21.12 $23.02 $23.02 165,470
2019-01-08 $22.89 $23.10 $22.44 $22.97 $22.97 135,048
2019-01-07 $23.14 $24.13 $22.70 $22.95 $22.95 158,822
2019-01-04 $21.36 $23.18 $21.25 $22.98 $22.98 77,756
2019-01-03 $22.87 $22.98 $21.08 $21.20 $21.20 192,260
2019-01-02 $23.18 $24.10 $22.64 $23.12 $23.12 264,338
2018-12-31 $23.57 $24.04 $22.80 $23.58 $23.58 126,193
2018-12-28 $23.52 $24.42 $23.26 $23.57 $23.57 377,617
2018-12-27 $24.43 $24.90 $22.90 $23.64 $23.64 502,632
2018-12-26 $24.87 $25.75 $24.47 $24.80 $24.80 220,565
2018-12-24 $23.76 $25.22 $23.34 $24.88 $24.88 188,222
2018-12-21 $27.92 $28.91 $24.29 $24.62 $24.62 944,532
2018-12-20 $30.08 $30.64 $26.97 $28.01 $28.01 181,320
2018-12-19 $29.82 $30.35 $29.10 $29.88 $29.88 158,647
2018-12-18 $31.24 $31.43 $29.14 $29.80 $29.80 123,402
2018-12-17 $31.61 $32.92 $30.25 $30.78 $30.78 145,103
2018-12-14 $30.61 $32.05 $30.32 $31.83 $31.83 81,686
2018-12-13 $31.48 $32.31 $30.70 $31.04 $31.04 130,527
2018-12-12 $32.66 $33.73 $31.27 $31.48 $31.48 120,929
2018-12-11 $32.00 $32.95 $31.20 $32.33 $32.33 72,710
2018-12-10 $29.57 $31.97 $28.55 $31.78 $31.78 113,237
2018-12-07 $29.35 $30.06 $28.00 $29.87 $29.87 92,272
2018-12-06 $28.05 $29.88 $26.75 $29.38 $29.38 136,125
2018-12-04 $30.37 $30.66 $28.02 $28.55 $28.55 105,443
2018-12-03 $30.65 $30.70 $29.02 $30.43 $30.43 74,807
2018-11-30 $29.39 $31.15 $29.04 $29.85 $29.85 187,031
2018-11-29 $30.52 $32.02 $29.13 $29.50 $29.50 53,943
2018-11-28 $27.82 $31.22 $27.82 $30.83 $30.83 120,765
2018-11-27 $28.90 $30.30 $27.16 $27.89 $27.89 109,958
2018-11-26 $30.30 $31.13 $28.86 $29.25 $29.25 67,545
2018-11-23 $30.07 $31.36 $29.51 $29.90 $29.90 40,071
2018-11-21 $29.15 $30.81 $28.80 $30.06 $30.06 50,563
2018-11-20 $28.87 $30.14 $27.97 $29.00 $29.00 58,594
2018-11-19 $31.33 $31.84 $29.13 $29.30 $29.30 63,814
2018-11-16 $30.03 $31.64 $29.76 $31.30 $31.30 85,966
2018-11-15 $30.78 $31.45 $29.98 $30.25 $30.25 92,142
2018-11-14 $29.81 $31.38 $29.70 $30.84 $30.84 106,245
2018-11-13 $28.90 $30.01 $27.97 $29.29 $29.29 64,954
2018-11-12 $29.46 $30.04 $28.30 $28.34 $28.34 50,028
2018-11-09 $28.17 $30.40 $28.17 $29.72 $29.72 102,280
2018-11-08 $27.01 $30.65 $26.72 $28.41 $28.41 287,004
2018-11-07 $26.93 $28.37 $26.93 $27.35 $27.35 58,085
2018-11-06 $27.66 $28.06 $26.55 $27.05 $27.05 55,593
2018-11-05 $27.95 $28.20 $27.10 $27.70 $27.70 42,298
2018-11-02 $27.88 $28.25 $27.21 $27.97 $27.97 42,715
2018-11-01 $27.22 $28.36 $27.00 $28.08 $28.08 169,917
2018-10-31 $26.71 $27.64 $26.52 $27.00 $27.00 206,099
2018-10-30 $27.07 $28.35 $26.01 $26.50 $26.50 81,931
2018-10-29 $28.37 $28.37 $26.51 $27.11 $27.11 128,954
2018-10-26 $27.10 $28.47 $26.02 $27.95 $27.95 127,153
2018-10-25 $26.01 $28.29 $26.00 $27.61 $27.61 84,155
2018-10-24 $30.55 $30.91 $25.00 $25.86 $25.86 137,264
2018-10-23 $29.66 $30.98 $29.14 $30.46 $30.46 149,663
2018-10-22 $30.16 $30.89 $28.66 $30.12 $30.12 68,638
2018-10-19 $29.90 $30.72 $29.00 $30.04 $30.04 92,741
2018-10-18 $30.57 $30.90 $29.42 $30.05 $30.05 89,546
2018-10-17 $30.34 $31.00 $29.26 $30.73 $30.73 88,724
2018-10-16 $29.22 $30.73 $28.58 $30.42 $30.42 175,986
2018-10-15 $28.47 $29.47 $28.00 $29.08 $29.08 72,229
2018-10-12 $29.30 $29.30 $27.24 $28.63 $28.63 94,043
2018-10-11 $27.92 $30.10 $26.05 $29.06 $29.06 164,314
2018-10-10 $27.67 $28.42 $26.08 $28.12 $28.12 165,392
2018-10-09 $27.40 $28.79 $27.01 $27.67 $27.67 69,897
2018-10-08 $27.72 $28.82 $27.10 $27.55 $27.55 143,104
2018-10-05 $28.17 $31.17 $27.74 $27.90 $27.90 109,011
2018-10-04 $28.68 $28.98 $26.56 $27.75 $27.75 132,259
2018-10-03 $29.92 $31.14 $28.34 $28.68 $28.68 86,771
2018-10-02 $30.01 $31.10 $29.55 $29.92 $29.92 147,936
2018-10-01 $30.65 $31.46 $29.60 $30.13 $30.13 79,975
2018-09-28 $31.75 $31.75 $29.01 $30.55 $30.55 137,092
2018-09-27 $32.81 $32.81 $31.28 $31.85 $31.85 58,040
2018-09-26 $33.78 $34.08 $31.57 $32.67 $32.67 87,724
2018-09-25 $33.77 $34.91 $32.32 $33.64 $33.64 294,485
2018-09-24 $36.01 $36.62 $33.63 $33.81 $33.81 288,323
2018-09-21 $36.61 $38.20 $34.15 $36.44 $36.44 2,115,389
2018-09-20 $35.85 $38.35 $35.85 $36.78 $36.78 370,026
2018-09-19 $35.54 $36.36 $34.03 $35.60 $35.60 298,538
2018-09-18 $34.43 $36.06 $33.76 $35.54 $35.54 215,671
2018-09-17 $35.54 $36.22 $34.15 $34.46 $34.46 154,719
2018-09-14 $36.05 $36.36 $33.52 $35.60 $35.60 217,063
2018-09-13 $35.25 $37.12 $34.17 $35.48 $35.48 156,930
2018-09-12 $34.72 $36.45 $34.00 $35.04 $35.04 193,613
2018-09-11 $38.92 $39.90 $34.01 $34.89 $34.89 389,760
2018-09-10 $36.44 $40.10 $35.50 $39.35 $39.35 305,376
2018-09-07 $36.25 $39.22 $36.02 $36.44 $36.44 168,773
2018-09-06 $37.19 $39.49 $35.17 $36.28 $36.28 161,032
2018-09-05 $32.35 $37.89 $31.58 $37.52 $37.52 150,000
2018-09-04 $30.94 $32.94 $29.95 $32.29 $32.29 153,328
2018-08-31 $31.05 $31.98 $30.31 $30.83 $30.83 46,185
2018-08-30 $29.36 $32.98 $29.03 $31.15 $31.15 115,736
2018-08-29 $27.31 $29.99 $27.17 $29.37 $29.37 80,733
2018-08-28 $25.80 $28.17 $25.63 $27.46 $27.46 70,854
2018-08-27 $26.89 $27.25 $25.67 $25.81 $25.81 57,611
2018-08-24 $25.37 $27.38 $25.00 $27.00 $27.00 87,034
2018-08-23 $24.49 $25.64 $23.68 $25.38 $25.38 135,980
2018-08-22 $23.51 $24.70 $23.51 $24.32 $24.32 59,685
2018-08-21 $23.50 $24.13 $23.44 $23.56 $23.56 112,359
2018-08-20 $23.57 $23.96 $23.37 $23.50 $23.50 86,811
2018-08-17 $23.50 $24.17 $23.50 $23.75 $23.75 105,477
2018-08-16 $23.50 $24.38 $23.49 $23.68 $23.68 125,310
2018-08-15 $23.50 $23.86 $23.00 $23.46 $23.46 94,242
2018-08-14 $23.46 $24.00 $23.20 $23.77 $23.77 67,639
2018-08-13 $23.85 $24.00 $23.11 $23.50 $23.50 69,777
2018-08-10 $23.58 $23.90 $23.58 $23.72 $23.72 78,609
2018-08-09 $22.77 $24.84 $22.77 $23.84 $23.84 111,774
2018-08-08 $23.96 $24.00 $23.13 $24.00 $24.00 89,740
2018-08-07 $23.96 $24.64 $23.17 $23.82 $23.82 27,287
2018-08-06 $23.65 $24.80 $23.49 $23.87 $23.87 134,529
2018-08-03 $22.31 $23.75 $22.05 $23.55 $23.55 56,109
2018-08-02 $22.79 $25.89 $22.00 $22.50 $22.50 279,640
2018-08-01 $23.86 $23.92 $21.87 $22.97 $22.97 126,058
2018-07-31 $22.59 $24.00 $22.00 $23.65 $23.65 152,048
2018-07-30 $23.47 $24.00 $23.00 $23.18 $23.18 126,568
2018-07-27 $25.50 $26.00 $23.00 $24.36 $24.36 194,548
2018-07-26 $26.77 $27.56 $25.06 $26.22 $26.22 291,200
2018-07-25 $27.18 $28.49 $26.55 $27.06 $27.06 94,712
2018-07-24 $29.45 $29.81 $26.94 $27.10 $27.10 44,619
2018-07-23 $28.43 $29.53 $26.55 $29.25 $29.25 48,916
2018-07-20 $29.51 $30.71 $29.26 $29.50 $29.50 75,954
2018-07-19 $29.25 $30.57 $28.18 $29.89 $29.89 93,215
2018-07-18 $29.00 $29.41 $26.77 $28.80 $28.80 137,053
2018-07-17 $29.31 $30.00 $27.31 $28.57 $28.57 106,474
2018-07-16 $29.10 $30.34 $28.66 $29.03 $29.03 125,231
2018-07-13 $30.69 $30.69 $28.53 $29.10 $29.10 279,957
2018-07-12 $31.58 $32.58 $30.00 $30.82 $30.82 48,684
2018-07-11 $32.86 $32.86 $30.87 $30.99 $30.99 77,214
2018-07-10 $31.07 $33.25 $31.01 $32.86 $32.86 71,506
2018-07-09 $30.76 $31.36 $30.06 $31.07 $31.07 65,104
2018-07-06 $34.01 $34.71 $30.41 $30.50 $30.50 234,411
2018-07-05 $34.00 $34.65 $33.00 $34.01 $34.01 235,536
2018-07-03 $30.41 $34.80 $30.37 $32.94 $32.94 426,757
2018-07-02 $29.46 $30.50 $29.01 $30.01 $30.01 330,108
2018-06-29 $26.31 $31.00 $26.31 $29.90 $29.90 665,179
2018-06-28 $25.00 $31.20 $24.75 $26.00 $26.00 4,009,631

Tricida Inc (TCDA) News Headlines

Recent Tricida Inc (TCDA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.