TG Therapeutics Inc (TGTX) Exchange: NASDAQ

Data as of May 16, 2022

$6.50 ($0.46) 7.62%

TG Therapeutics Inc - Daily Information
Click for more stock information on TG Therapeutics Inc.
Daily Information Data
Date May 16, 2022
Open $6.27
Previous Close $6.50
High $6.66
Low $6.20
Adjusted Open $6.27
Previous Adjusted Close $6.50
Adjusted High $6.66
Adjusted Low $6.20

About TG Therapeutics Inc (TGTX)

TG Therapeutics is a fully-integrated, commercial stage biopharmaceutical company focused on the acquisition, development and commercialization of novel treatments for B-cell malignancies and autoimmune diseases. In addition to an active research pipeline including five investigational medicines across these therapeutic areas, UKONIQTM (umbralisib) received accelerated approval from the U.S. FDA for the treatment of adult patients with relapsed/refractory marginal zone lymphoma who have received at least one prior anti-CD20-based regimen and relapsed/refractory follicular lymphoma who have received at least three prior lines of systemic therapies. Currently, the Company has programs in Phase 3 development for the treatment of patients with relapsing forms of multiple sclerosis (RMS) and for the treatment of patients with chronic lymphocytic leukemia (CLL) as well as several investigational medicines in Phase 1 clinical development.

Historical Stock Data for TG Therapeutics Inc (TGTX)

Date Open High Low Close Adj.Close Volume
2022-05-13 $6.27 $6.66 $6.20 $6.50 $6.50 3,047,446
2022-05-12 $5.56 $6.16 $5.51 $6.04 $6.04 2,957,425
2022-05-11 $6.67 $6.67 $5.58 $5.71 $5.71 3,649,747
2022-05-10 $6.86 $7.19 $6.11 $6.46 $6.46 2,847,150
2022-05-09 $6.89 $7.10 $6.37 $6.41 $6.41 2,536,539
2022-05-06 $7.33 $7.44 $6.97 $7.08 $7.08 2,323,268
2022-05-05 $7.67 $7.76 $7.28 $7.52 $7.52 2,166,805
2022-05-04 $7.51 $7.94 $7.10 $7.86 $7.86 2,472,160
2022-05-03 $7.46 $7.70 $7.15 $7.47 $7.47 1,787,534
2022-05-02 $6.97 $7.80 $6.91 $7.55 $7.55 3,000,150
2022-04-29 $6.66 $7.29 $6.65 $6.94 $6.94 2,597,086
2022-04-28 $6.74 $6.81 $6.17 $6.71 $6.71 2,086,974
2022-04-27 $6.71 $6.86 $6.50 $6.55 $6.55 2,336,739
2022-04-26 $7.33 $7.46 $6.71 $6.74 $6.74 2,631,329
2022-04-25 $7.10 $7.57 $7.02 $7.47 $7.47 1,911,635
2022-04-22 $7.37 $7.57 $7.00 $7.13 $7.13 1,939,386
2022-04-21 $7.74 $8.04 $7.42 $7.42 $7.42 2,903,375
2022-04-20 $7.38 $7.83 $7.14 $7.69 $7.69 2,840,130
2022-04-19 $6.76 $7.35 $6.74 $7.26 $7.26 5,155,456
2022-04-18 $6.03 $7.17 $6.02 $6.92 $6.92 14,024,391
2022-04-14 $9.54 $9.63 $8.82 $8.85 $8.85 2,733,613
2022-04-13 $9.40 $9.79 $9.10 $9.67 $9.67 1,775,756
2022-04-12 $9.22 $9.73 $9.09 $9.27 $9.27 1,229,868
2022-04-11 $9.04 $9.41 $8.86 $9.11 $9.11 1,426,124
2022-04-08 $9.75 $9.91 $9.17 $9.26 $9.26 1,518,516
2022-04-07 $10.15 $10.42 $9.61 $9.71 $9.71 1,564,321
2022-04-06 $10.25 $10.63 $10.14 $10.49 $10.49 1,349,810
2022-04-05 $10.63 $10.87 $10.42 $10.47 $10.47 1,912,426
2022-04-04 $10.12 $10.67 $10.11 $10.66 $10.66 2,643,860
2022-04-01 $9.57 $10.11 $9.42 $10.08 $10.08 1,638,933
2022-03-31 $9.88 $10.09 $9.49 $9.51 $9.51 1,762,941
2022-03-30 $10.47 $10.70 $9.73 $9.82 $9.82 1,515,606
2022-03-29 $10.09 $10.75 $10.02 $10.56 $10.56 2,345,062
2022-03-28 $9.98 $10.30 $9.55 $9.93 $9.93 1,441,033
2022-03-25 $10.29 $10.34 $9.92 $9.97 $9.97 1,517,789
2022-03-24 $10.09 $10.39 $9.84 $10.33 $10.33 1,270,552
2022-03-23 $10.09 $10.58 $9.89 $9.96 $9.96 1,312,539
2022-03-22 $9.70 $10.27 $9.69 $10.22 $10.22 1,692,984
2022-03-21 $9.98 $10.25 $9.50 $9.70 $9.70 1,951,844
2022-03-18 $9.65 $10.28 $9.62 $10.15 $10.15 9,549,745
2022-03-17 $8.52 $9.69 $8.35 $9.68 $9.68 2,204,476
2022-03-16 $8.16 $8.83 $8.05 $8.81 $8.81 3,009,170
2022-03-15 $7.88 $8.21 $7.73 $7.99 $7.99 2,153,599
2022-03-14 $8.61 $8.84 $7.79 $7.81 $7.81 2,838,370
2022-03-11 $9.11 $9.25 $8.80 $8.80 $8.80 1,253,860
2022-03-10 $8.85 $9.23 $8.65 $9.01 $9.01 1,354,013
2022-03-09 $8.75 $9.17 $8.66 $9.13 $9.13 1,790,783
2022-03-08 $8.71 $8.93 $8.20 $8.49 $8.49 1,336,843
2022-03-07 $8.88 $9.15 $8.49 $8.67 $8.67 1,800,220
2022-03-04 $9.35 $9.53 $8.70 $8.77 $8.77 1,967,028
2022-03-03 $10.58 $10.58 $9.25 $9.35 $9.35 2,673,544
2022-03-02 $10.40 $10.82 $10.09 $10.33 $10.33 1,911,764
2022-03-01 $10.00 $10.59 $9.90 $10.29 $10.29 2,154,169
2022-02-28 $9.92 $10.27 $9.61 $9.87 $9.87 1,563,962
2022-02-25 $9.94 $10.00 $9.47 $9.90 $9.90 1,611,825
2022-02-24 $9.03 $9.88 $8.97 $9.84 $9.84 2,665,645
2022-02-23 $10.17 $10.23 $9.42 $9.43 $9.43 1,470,605
2022-02-22 $10.34 $10.50 $10.04 $10.07 $10.07 1,511,508
2022-02-18 $10.70 $11.03 $10.48 $10.54 $10.54 1,297,583
2022-02-17 $11.17 $11.46 $10.60 $10.83 $10.83 1,782,870
2022-02-16 $11.00 $11.47 $10.69 $11.23 $11.23 1,896,191
2022-02-15 $10.23 $11.07 $10.16 $10.93 $10.93 1,895,186
2022-02-14 $10.27 $10.34 $9.89 $9.98 $9.98 1,444,493
2022-02-11 $10.45 $10.88 $10.11 $10.35 $10.35 1,702,504
2022-02-10 $10.46 $11.12 $10.19 $10.39 $10.39 3,477,263
2022-02-09 $10.66 $11.25 $10.63 $10.84 $10.84 1,751,267
2022-02-08 $10.22 $10.73 $9.97 $10.58 $10.58 1,927,030
2022-02-07 $10.20 $10.59 $10.03 $10.21 $10.21 2,051,930
2022-02-04 $10.04 $10.34 $9.83 $10.15 $10.15 2,880,222
2022-02-03 $10.89 $11.07 $9.87 $10.14 $10.14 6,065,897
2022-02-02 $11.68 $11.69 $10.80 $10.98 $10.98 2,073,409
2022-02-01 $11.75 $12.54 $11.16 $11.77 $11.77 3,324,977
2022-01-31 $9.89 $11.76 $9.81 $11.57 $11.57 5,501,029
2022-01-28 $8.46 $9.73 $8.28 $9.73 $9.73 8,898,042
2022-01-27 $14.13 $14.62 $8.05 $8.27 $8.27 18,050,276
2022-01-26 $15.10 $15.26 $13.72 $13.90 $13.90 1,705,562
2022-01-25 $14.10 $15.12 $13.62 $14.76 $14.76 1,723,111
2022-01-24 $13.50 $14.57 $12.90 $14.46 $14.46 2,479,943
2022-01-21 $13.86 $14.41 $13.51 $13.57 $13.57 1,712,408
2022-01-20 $14.63 $15.07 $13.95 $14.00 $14.00 1,957,601
2022-01-19 $14.28 $14.60 $13.97 $14.25 $14.25 2,233,312
2022-01-18 $15.27 $15.55 $14.16 $14.18 $14.18 1,723,397
2022-01-14 $15.34 $15.85 $15.03 $15.69 $15.69 1,528,033
2022-01-13 $15.70 $16.19 $15.21 $15.41 $15.41 1,742,531
2022-01-12 $17.06 $17.20 $15.58 $15.68 $15.68 1,785,656
2022-01-11 $17.23 $17.54 $16.77 $16.88 $16.88 2,029,179
2022-01-10 $17.13 $17.48 $16.64 $17.36 $17.36 2,035,314
2022-01-07 $17.85 $18.39 $17.37 $17.52 $17.52 999,222
2022-01-06 $17.48 $18.58 $16.97 $17.96 $17.96 1,938,194
2022-01-05 $19.08 $19.49 $17.41 $17.51 $17.51 1,670,594
2022-01-04 $20.29 $20.29 $18.72 $19.09 $19.09 2,223,191
2022-01-03 $19.13 $20.69 $18.73 $20.45 $20.45 2,180,067
2021-12-31 $19.23 $19.75 $18.96 $19.00 $19.00 1,435,167
2021-12-30 $19.24 $20.26 $19.16 $19.35 $19.35 1,483,789
2021-12-29 $18.88 $19.24 $18.65 $19.24 $19.24 896,802
2021-12-28 $18.72 $19.65 $18.72 $19.03 $19.03 1,016,530
2021-12-27 $19.39 $19.40 $18.45 $18.65 $18.65 856,107
2021-12-23 $18.40 $19.56 $18.19 $19.39 $19.39 1,166,403
2021-12-22 $17.87 $18.38 $17.32 $18.35 $18.35 907,443
2021-12-21 $17.52 $18.00 $17.42 $17.96 $17.96 1,375,347
2021-12-20 $17.77 $18.07 $16.93 $17.45 $17.45 1,822,510
2021-12-17 $15.66 $18.48 $15.51 $18.24 $18.24 5,430,972
2021-12-16 $16.98 $17.16 $15.50 $15.82 $15.82 1,472,734
2021-12-15 $15.60 $16.76 $15.28 $16.72 $16.72 1,989,350
2021-12-14 $16.02 $16.41 $15.53 $15.59 $15.59 1,381,215
2021-12-13 $17.00 $17.15 $15.64 $16.09 $16.09 1,833,258
2021-12-10 $16.88 $17.60 $16.42 $16.57 $16.57 1,545,006
2021-12-09 $17.91 $17.93 $16.66 $16.69 $16.69 1,539,584
2021-12-08 $17.56 $18.54 $17.25 $18.04 $18.04 1,561,947
2021-12-07 $16.76 $18.49 $16.70 $17.47 $17.47 2,174,874
2021-12-06 $15.73 $16.43 $14.90 $16.30 $16.30 2,072,528
2021-12-03 $16.77 $16.78 $15.18 $15.64 $15.64 2,634,023
2021-12-02 $15.70 $17.00 $15.69 $16.78 $16.78 2,366,192
2021-12-01 $14.55 $16.68 $14.48 $15.69 $15.69 5,665,926
2021-11-30 $13.47 $15.28 $12.62 $15.20 $15.20 22,032,594
2021-11-29 $24.06 $24.90 $23.26 $23.36 $23.36 816,055
2021-11-26 $25.36 $25.57 $23.69 $23.98 $23.98 898,209
2021-11-24 $24.29 $25.60 $23.86 $25.41 $25.41 727,480
2021-11-23 $23.55 $24.64 $22.90 $24.51 $24.51 1,429,473
2021-11-22 $24.46 $24.64 $23.50 $23.75 $23.75 1,622,344
2021-11-19 $24.70 $25.19 $24.20 $24.41 $24.41 1,339,793
2021-11-18 $27.22 $27.63 $22.69 $24.86 $24.86 2,824,992
2021-11-17 $26.64 $27.70 $26.51 $27.18 $27.18 1,164,151
2021-11-16 $26.70 $26.94 $25.50 $26.64 $26.64 1,908,960
2021-11-15 $28.75 $29.85 $26.51 $27.05 $27.05 3,640,693
2021-11-12 $33.43 $33.45 $31.43 $31.78 $31.78 991,059
2021-11-11 $33.20 $33.87 $32.95 $33.17 $33.17 502,338
2021-11-10 $34.37 $34.86 $33.14 $33.25 $33.25 787,541
2021-11-09 $34.87 $35.50 $34.55 $34.67 $34.67 857,014
2021-11-08 $35.62 $35.94 $34.38 $34.80 $34.80 1,000,783
2021-11-05 $35.02 $35.85 $34.22 $35.51 $35.51 1,530,684
2021-11-04 $32.13 $35.01 $31.93 $34.85 $34.85 1,546,830
2021-11-03 $32.77 $33.43 $32.44 $32.91 $32.91 1,286,163
2021-11-02 $32.73 $32.85 $31.41 $32.77 $32.77 865,992
2021-11-01 $31.35 $32.91 $31.04 $32.73 $32.73 1,059,424
2021-10-29 $31.67 $32.16 $31.13 $31.22 $31.22 637,437
2021-10-28 $31.10 $31.62 $30.75 $31.58 $31.58 593,276
2021-10-27 $31.80 $32.03 $31.01 $31.06 $31.06 493,558
2021-10-26 $32.44 $32.58 $31.65 $31.74 $31.74 545,627
2021-10-25 $31.51 $32.54 $31.35 $32.13 $32.13 580,579
2021-10-22 $31.47 $31.59 $30.92 $31.40 $31.40 603,272
2021-10-21 $32.02 $32.45 $31.74 $31.81 $31.81 485,383
2021-10-20 $31.88 $32.10 $31.14 $31.88 $31.88 683,039
2021-10-19 $33.01 $33.47 $31.72 $31.88 $31.88 793,722
2021-10-18 $32.90 $33.62 $32.66 $32.78 $32.78 587,920
2021-10-15 $34.52 $34.60 $33.27 $33.31 $33.31 726,215
2021-10-14 $33.07 $34.13 $33.07 $33.95 $33.95 827,444
2021-10-13 $32.65 $32.93 $32.32 $32.80 $32.80 725,743
2021-10-12 $32.14 $32.94 $31.91 $32.61 $32.61 492,601
2021-10-11 $32.22 $32.38 $31.60 $32.02 $32.02 631,616
2021-10-08 $31.52 $31.88 $31.18 $31.55 $31.55 502,713
2021-10-07 $31.22 $31.95 $31.00 $31.52 $31.52 605,994
2021-10-06 $31.63 $32.20 $30.72 $31.14 $31.14 1,093,906
2021-10-05 $32.24 $33.17 $32.19 $32.36 $32.36 802,401
2021-10-04 $33.41 $33.64 $31.95 $32.21 $32.21 974,535
2021-10-01 $33.13 $33.75 $32.11 $33.71 $33.71 881,097
2021-09-30 $33.64 $34.69 $33.23 $33.28 $33.28 771,298
2021-09-29 $33.27 $33.99 $32.73 $33.57 $33.57 918,869
2021-09-28 $34.03 $34.39 $32.85 $33.04 $33.04 1,167,045
2021-09-27 $32.42 $34.94 $32.39 $34.52 $34.52 1,485,241
2021-09-24 $32.92 $33.31 $32.01 $32.16 $32.16 957,417
2021-09-23 $32.00 $33.11 $31.55 $33.08 $33.08 978,436
2021-09-22 $31.06 $31.95 $30.63 $31.83 $31.83 758,453
2021-09-21 $30.76 $31.60 $30.43 $31.06 $31.06 1,496,490
2021-09-20 $30.08 $31.19 $29.90 $30.70 $30.70 1,334,821
2021-09-17 $30.69 $31.41 $29.93 $31.28 $31.28 2,788,926
2021-09-16 $29.61 $30.78 $29.11 $30.63 $30.63 1,099,234
2021-09-15 $29.80 $30.41 $29.70 $29.90 $29.90 1,081,867
2021-09-14 $30.00 $30.94 $29.32 $29.80 $29.80 1,191,690
2021-09-13 $29.88 $30.58 $28.75 $30.08 $30.08 1,085,602
2021-09-10 $30.57 $30.77 $29.59 $29.79 $29.79 980,586
2021-09-09 $29.15 $30.73 $29.02 $30.47 $30.47 885,393
2021-09-08 $29.83 $30.10 $29.19 $29.41 $29.41 1,226,142
2021-09-07 $30.00 $30.50 $29.66 $30.09 $30.09 1,957,716
2021-09-03 $30.00 $31.82 $29.25 $30.17 $30.17 2,154,707
2021-09-02 $29.43 $30.27 $28.76 $30.17 $30.17 1,354,505
2021-09-01 $27.12 $29.58 $26.91 $29.46 $29.46 1,943,673
2021-08-31 $26.86 $27.64 $26.39 $27.07 $27.07 2,843,369
2021-08-30 $27.50 $27.67 $26.41 $26.71 $26.71 1,339,593
2021-08-27 $25.74 $27.56 $25.45 $27.07 $27.07 2,747,875
2021-08-26 $25.79 $26.49 $25.18 $25.20 $25.20 1,247,471
2021-08-25 $25.63 $26.39 $25.47 $25.93 $25.93 1,160,751
2021-08-24 $26.44 $26.44 $25.06 $25.70 $25.70 1,693,292
2021-08-23 $24.54 $26.67 $24.54 $26.17 $26.17 2,674,058
2021-08-20 $22.31 $24.43 $22.20 $24.00 $24.00 2,551,240
2021-08-19 $22.03 $22.28 $21.16 $21.78 $21.78 2,243,941
2021-08-18 $22.39 $23.02 $21.73 $22.25 $22.25 983,921
2021-08-17 $22.01 $22.35 $21.06 $22.30 $22.30 2,179,191
2021-08-16 $22.81 $23.22 $22.18 $22.30 $22.30 1,744,205
2021-08-13 $22.86 $23.50 $22.61 $22.79 $22.79 2,441,390
2021-08-12 $22.16 $22.76 $21.22 $22.47 $22.47 2,159,552
2021-08-11 $22.22 $22.96 $21.73 $22.26 $22.26 1,867,928
2021-08-10 $23.65 $23.75 $22.06 $22.17 $22.17 2,194,876
2021-08-09 $23.55 $24.65 $23.33 $23.54 $23.54 1,488,198
2021-08-06 $24.57 $24.64 $23.32 $23.52 $23.52 1,885,688
2021-08-05 $24.25 $24.96 $23.25 $24.45 $24.45 3,005,453
2021-08-04 $25.20 $25.49 $24.02 $24.25 $24.25 3,531,338
2021-08-03 $27.51 $27.66 $25.26 $25.47 $25.47 4,314,098
2021-08-02 $32.27 $32.34 $26.28 $27.42 $27.42 8,580,849
2021-07-30 $35.50 $36.09 $34.91 $34.99 $34.99 617,665
2021-07-29 $36.77 $37.14 $35.51 $35.68 $35.68 549,677
2021-07-28 $34.53 $36.80 $34.39 $36.61 $36.61 719,461
2021-07-27 $35.14 $35.83 $33.34 $34.09 $34.09 1,111,350
2021-07-26 $37.92 $38.37 $35.12 $35.25 $35.25 1,071,619
2021-07-23 $38.26 $38.39 $37.47 $37.83 $37.83 525,318
2021-07-22 $38.13 $38.70 $37.45 $38.07 $38.07 561,468
2021-07-21 $37.97 $38.20 $37.30 $38.12 $38.12 600,538
2021-07-20 $36.94 $38.15 $36.68 $37.96 $37.96 853,588
2021-07-19 $36.21 $37.46 $35.75 $36.86 $36.86 638,382
2021-07-16 $37.64 $38.37 $36.84 $37.02 $37.02 712,727
2021-07-15 $36.75 $37.36 $35.99 $37.23 $37.23 952,847
2021-07-14 $38.84 $38.95 $37.00 $37.03 $37.03 723,790
2021-07-13 $39.25 $39.31 $38.37 $38.70 $38.70 540,800
2021-07-12 $40.17 $40.34 $38.95 $39.32 $39.32 599,424
2021-07-09 $39.00 $40.54 $38.58 $40.34 $40.34 681,649
2021-07-08 $36.72 $38.72 $36.40 $38.69 $38.69 637,608
2021-07-07 $38.96 $39.47 $37.26 $37.53 $37.53 534,385
2021-07-06 $40.40 $40.66 $38.67 $38.86 $38.86 728,589
2021-07-02 $40.90 $41.00 $39.67 $40.11 $40.11 761,041
2021-07-01 $38.45 $40.59 $38.45 $40.45 $40.45 862,637
2021-06-30 $37.50 $39.24 $36.85 $38.79 $38.79 747,225
2021-06-29 $39.41 $39.42 $37.54 $37.61 $37.61 891,877
2021-06-28 $39.90 $40.06 $38.88 $39.40 $39.40 684,850
2021-06-25 $39.07 $40.00 $38.98 $39.89 $39.89 1,983,943
2021-06-24 $38.12 $38.84 $37.99 $38.81 $38.81 851,147
2021-06-23 $37.59 $38.25 $37.41 $37.91 $37.91 683,975
2021-06-22 $37.75 $38.16 $37.21 $37.54 $37.54 891,628
2021-06-21 $37.75 $38.26 $36.98 $37.71 $37.71 958,717
2021-06-18 $37.27 $38.07 $37.03 $37.56 $37.56 1,922,910
2021-06-17 $36.39 $37.98 $36.05 $37.85 $37.85 881,681
2021-06-16 $37.41 $37.81 $35.88 $36.70 $36.70 848,766
2021-06-15 $38.21 $38.90 $36.87 $37.41 $37.41 950,334
2021-06-14 $38.00 $38.58 $37.77 $38.30 $38.30 1,118,537
2021-06-11 $37.88 $38.12 $37.22 $37.77 $37.77 863,430
2021-06-10 $37.31 $38.08 $36.74 $37.97 $37.97 972,281
2021-06-09 $37.48 $37.80 $37.05 $37.30 $37.30 575,373
2021-06-08 $37.64 $37.99 $36.03 $37.16 $37.16 1,241,165
2021-06-07 $35.36 $37.19 $35.30 $37.15 $37.15 1,575,841
2021-06-04 $34.67 $35.25 $34.21 $35.17 $35.17 921,264
2021-06-03 $34.13 $34.71 $33.59 $34.44 $34.44 1,009,920
2021-06-02 $34.32 $34.92 $33.70 $34.40 $34.40 978,715
2021-06-01 $35.00 $36.26 $34.22 $34.46 $34.46 1,264,211
2021-05-28 $33.92 $35.38 $33.92 $34.87 $34.87 1,261,677
2021-05-27 $34.25 $34.47 $33.10 $33.59 $33.59 2,389,385
2021-05-26 $33.92 $34.66 $33.36 $34.36 $34.36 1,132,162
2021-05-25 $34.75 $35.44 $33.28 $33.53 $33.53 2,026,802
2021-05-24 $34.07 $34.19 $33.00 $33.72 $33.72 1,074,504
2021-05-21 $33.30 $33.83 $32.81 $33.20 $33.20 1,892,299
2021-05-20 $32.60 $33.63 $32.30 $32.50 $32.50 1,434,964
2021-05-19 $33.37 $33.77 $32.38 $32.53 $32.53 1,139,777
2021-05-18 $34.25 $35.90 $33.17 $34.01 $34.01 1,491,226
2021-05-17 $33.68 $34.26 $33.20 $33.85 $33.85 1,049,958
2021-05-14 $34.30 $34.98 $33.53 $34.26 $34.26 1,591,905
2021-05-13 $36.60 $36.80 $33.35 $34.24 $34.24 2,003,496
2021-05-12 $37.01 $37.60 $36.17 $36.33 $36.33 1,828,477
2021-05-11 $36.42 $38.69 $35.56 $37.52 $37.52 1,831,914
2021-05-10 $39.12 $39.48 $37.69 $37.90 $37.90 1,483,868
2021-05-07 $40.33 $40.94 $39.82 $40.20 $40.20 1,030,872
2021-05-06 $41.05 $41.29 $37.40 $39.85 $39.85 1,971,501
2021-05-05 $41.24 $42.31 $40.66 $41.48 $41.48 910,489
2021-05-04 $42.75 $42.98 $40.50 $40.97 $40.97 1,360,733
2021-05-03 $45.25 $45.50 $43.24 $43.31 $43.31 1,247,763
2021-04-30 $43.59 $45.28 $43.40 $44.71 $44.71 1,615,795
2021-04-29 $43.77 $43.98 $42.54 $43.02 $43.02 762,415
2021-04-28 $42.57 $44.00 $42.11 $43.61 $43.61 736,383
2021-04-27 $44.65 $44.94 $42.33 $42.79 $42.79 2,279,709
2021-04-26 $42.86 $44.85 $42.12 $44.43 $44.43 1,650,251
2021-04-23 $41.61 $43.00 $41.17 $42.41 $42.41 1,331,849
2021-04-22 $41.02 $42.13 $40.15 $41.09 $41.09 1,187,692
2021-04-21 $39.00 $40.89 $38.72 $40.72 $40.72 1,965,741
2021-04-20 $41.96 $42.61 $39.65 $39.96 $39.96 2,409,859
2021-04-19 $45.01 $45.36 $42.21 $42.81 $42.81 1,826,569
2021-04-16 $47.90 $49.39 $44.39 $44.78 $44.78 3,970,257
2021-04-15 $45.15 $46.00 $44.66 $45.83 $45.83 1,525,292
2021-04-14 $44.56 $46.40 $44.52 $44.57 $44.57 1,005,218
2021-04-13 $44.37 $44.98 $43.20 $44.65 $44.65 638,770
2021-04-12 $44.80 $44.80 $43.30 $43.90 $43.90 744,829
2021-04-09 $46.73 $46.73 $44.40 $44.79 $44.79 866,574
2021-04-08 $46.17 $47.36 $46.00 $46.70 $46.70 634,491
2021-04-07 $46.76 $47.09 $45.72 $46.13 $46.13 1,166,980
2021-04-06 $47.83 $48.51 $46.72 $46.73 $46.73 1,498,358
2021-04-05 $49.87 $49.88 $47.24 $47.87 $47.87 1,406,476
2021-04-01 $48.93 $50.00 $48.44 $48.96 $48.96 1,422,126
2021-03-31 $45.38 $48.61 $45.20 $48.20 $48.20 3,299,027
2021-03-30 $43.00 $46.00 $42.32 $45.28 $45.28 1,062,361
2021-03-29 $45.41 $45.67 $42.68 $43.10 $43.10 1,048,678
2021-03-26 $46.79 $46.95 $43.73 $46.10 $46.10 1,084,977
2021-03-25 $44.35 $46.74 $43.82 $46.64 $46.64 1,392,438
2021-03-24 $48.73 $48.73 $45.24 $45.36 $45.36 1,663,926
2021-03-23 $49.85 $50.48 $48.17 $48.35 $48.35 1,316,838
2021-03-22 $48.97 $51.30 $48.33 $50.20 $50.20 2,036,068
2021-03-19 $46.48 $49.47 $46.33 $49.11 $49.11 3,638,095
2021-03-18 $47.61 $48.75 $46.01 $46.04 $46.04 838,508
2021-03-17 $46.39 $48.81 $45.75 $48.21 $48.21 846,603
2021-03-16 $48.20 $48.72 $46.42 $47.10 $47.10 1,063,151
2021-03-15 $49.76 $50.50 $47.68 $48.10 $48.10 1,175,426
2021-03-12 $49.58 $49.99 $47.25 $49.83 $49.83 1,163,748
2021-03-11 $47.31 $50.67 $47.00 $50.29 $50.29 1,585,894
2021-03-10 $44.87 $47.41 $44.50 $46.64 $46.64 1,088,281
2021-03-09 $42.30 $45.76 $42.30 $45.05 $45.05 1,626,444
2021-03-08 $43.42 $44.61 $41.47 $41.71 $41.71 1,334,668
2021-03-05 $41.90 $43.33 $38.45 $43.28 $43.28 2,138,677
2021-03-04 $42.95 $43.97 $40.84 $41.61 $41.61 1,843,358
2021-03-03 $44.60 $45.19 $42.54 $42.73 $42.73 1,532,935
2021-03-02 $44.91 $46.26 $44.53 $44.86 $44.86 1,285,195
2021-03-01 $44.41 $45.34 $43.96 $45.00 $45.00 930,424
2021-02-26 $44.23 $44.82 $42.42 $43.77 $43.77 1,194,077
2021-02-25 $44.65 $45.73 $42.90 $43.50 $43.50 1,052,804
2021-02-24 $44.71 $46.21 $44.28 $45.08 $45.08 864,412
2021-02-23 $43.56 $45.80 $43.04 $44.73 $44.73 1,610,265
2021-02-22 $46.96 $48.02 $44.65 $44.82 $44.82 1,291,476
2021-02-19 $46.50 $48.25 $46.36 $47.28 $47.28 1,000,185
2021-02-18 $45.59 $46.99 $45.10 $46.13 $46.13 1,129,499
2021-02-17 $46.53 $46.66 $44.31 $45.89 $45.89 1,591,035
2021-02-16 $48.50 $48.88 $46.73 $46.81 $46.81 1,589,403
2021-02-12 $48.50 $50.30 $47.79 $47.95 $47.95 1,388,383
2021-02-11 $50.27 $50.92 $48.55 $48.81 $48.81 879,525
2021-02-10 $51.50 $52.00 $49.03 $49.45 $49.45 1,451,749
2021-02-09 $52.38 $53.07 $51.10 $51.47 $51.47 1,862,829
2021-02-08 $56.25 $56.50 $51.71 $52.43 $52.43 2,838,955
2021-02-05 $50.94 $54.87 $49.40 $54.30 $54.30 3,924,628
2021-02-04 $48.87 $49.28 $47.70 $48.53 $48.53 1,126,555
2021-02-03 $49.00 $49.41 $47.39 $48.47 $48.47 943,862
2021-02-02 $49.44 $49.96 $48.83 $48.90 $48.90 1,048,385
2021-02-01 $49.07 $49.07 $47.62 $48.47 $48.47 1,152,427
2021-01-29 $47.66 $48.90 $46.52 $48.27 $48.27 1,191,081
2021-01-28 $46.81 $49.46 $46.50 $48.05 $48.05 1,375,912
2021-01-27 $49.03 $49.81 $46.28 $46.41 $46.41 1,647,579
2021-01-26 $50.28 $51.40 $49.50 $50.01 $50.01 1,813,755
2021-01-25 $49.81 $50.26 $48.59 $50.25 $50.25 925,936
2021-01-22 $47.09 $49.53 $46.79 $49.42 $49.42 1,384,778
2021-01-21 $50.45 $50.49 $47.20 $47.52 $47.52 1,648,495
2021-01-20 $51.01 $51.24 $49.35 $50.18 $50.18 913,009
2021-01-19 $50.81 $51.35 $49.14 $50.19 $50.19 1,614,145
2021-01-15 $51.03 $51.54 $48.56 $49.62 $49.62 1,810,862
2021-01-14 $53.12 $53.80 $51.06 $51.19 $51.19 1,607,580
2021-01-13 $52.01 $56.74 $51.96 $53.09 $53.09 3,290,889
2021-01-12 $52.50 $53.44 $52.06 $52.45 $52.45 1,041,737
2021-01-11 $52.50 $53.50 $51.31 $52.51 $52.51 1,227,693
2021-01-08 $55.11 $55.70 $52.40 $54.00 $54.00 1,656,725
2021-01-07 $52.22 $53.77 $51.70 $53.69 $53.69 1,245,990
2021-01-06 $50.87 $53.84 $50.33 $52.36 $52.36 2,363,739
2021-01-05 $50.98 $51.81 $50.20 $51.00 $51.00 1,781,199
2021-01-04 $51.16 $52.41 $50.35 $51.00 $51.00 2,030,186
2020-12-31 $53.00 $53.07 $51.50 $52.02 $52.02 885,365
2020-12-30 $51.62 $54.27 $51.62 $52.89 $52.89 877,502
2020-12-29 $51.51 $52.75 $49.53 $51.43 $51.43 1,351,995
2020-12-28 $53.75 $54.00 $51.74 $52.01 $52.01 1,036,667
2020-12-24 $54.38 $55.15 $53.27 $53.34 $53.34 543,096
2020-12-23 $54.45 $54.78 $52.39 $54.23 $54.23 837,747
2020-12-22 $55.53 $56.11 $54.07 $54.41 $54.41 1,534,325
2020-12-21 $52.50 $55.14 $51.50 $54.90 $54.90 2,116,061
2020-12-18 $51.92 $54.22 $51.37 $53.99 $53.99 3,751,903
2020-12-17 $53.64 $53.79 $51.32 $51.76 $51.76 2,841,540
2020-12-16 $51.05 $54.14 $47.92 $53.31 $53.31 4,419,931
2020-12-15 $46.10 $51.50 $45.15 $51.17 $51.17 11,265,737
2020-12-14 $42.29 $45.59 $42.28 $43.75 $43.75 3,300,495
2020-12-11 $41.71 $44.48 $40.47 $42.27 $42.27 4,596,079
2020-12-10 $33.10 $42.84 $32.88 $41.72 $41.72 18,069,950
2020-12-09 $30.62 $31.66 $29.40 $29.62 $29.62 1,667,887
2020-12-08 $27.32 $30.82 $27.27 $30.33 $30.33 1,993,366
2020-12-07 $28.41 $29.21 $27.67 $27.93 $27.93 1,287,405
2020-12-04 $27.56 $28.69 $27.10 $28.63 $28.63 1,175,740
2020-12-03 $27.14 $27.90 $26.84 $27.78 $27.78 1,001,174
2020-12-02 $28.42 $28.50 $26.07 $27.13 $27.13 1,826,808
2020-12-01 $29.52 $30.45 $28.05 $28.11 $28.11 1,296,002
2020-11-30 $30.48 $31.13 $28.01 $29.34 $29.34 2,066,901
2020-11-27 $29.88 $31.65 $29.70 $30.29 $30.29 1,365,821
2020-11-25 $29.86 $30.54 $29.28 $29.49 $29.49 780,332
2020-11-24 $29.92 $30.52 $29.36 $29.61 $29.61 889,660
2020-11-23 $30.00 $31.04 $29.58 $30.09 $30.09 1,014,844
2020-11-20 $29.46 $30.04 $28.28 $29.85 $29.85 1,258,087
2020-11-19 $29.79 $30.80 $29.41 $29.76 $29.76 930,618
2020-11-18 $29.84 $31.55 $29.40 $29.98 $29.98 2,279,694
2020-11-17 $29.35 $29.64 $28.75 $29.61 $29.61 975,468
2020-11-16 $29.54 $30.17 $28.71 $29.52 $29.52 979,737
2020-11-13 $27.74 $30.16 $27.74 $29.46 $29.46 1,362,024
2020-11-12 $27.29 $28.10 $27.20 $27.54 $27.54 1,162,880
2020-11-11 $28.45 $28.60 $26.94 $27.16 $27.16 1,279,321
2020-11-10 $27.75 $28.74 $25.75 $28.15 $28.15 1,431,519
2020-11-09 $28.81 $29.80 $27.80 $28.88 $28.88 1,217,987
2020-11-06 $29.16 $29.43 $27.63 $28.21 $28.21 1,027,358
2020-11-05 $29.00 $29.33 $27.81 $29.06 $29.06 1,272,759
2020-11-04 $27.25 $29.16 $27.25 $28.50 $28.50 1,998,146
2020-11-03 $26.07 $27.09 $25.40 $26.90 $26.90 1,161,448
2020-11-02 $25.31 $26.11 $25.03 $26.06 $26.06 1,244,280
2020-10-30 $26.19 $26.49 $24.93 $25.27 $25.27 1,156,559
2020-10-29 $26.13 $26.83 $25.53 $26.39 $26.39 920,517
2020-10-28 $26.17 $26.84 $25.64 $25.91 $25.91 1,086,897
2020-10-27 $26.26 $26.46 $25.71 $26.16 $26.16 1,517,167
2020-10-26 $26.50 $27.00 $25.37 $26.07 $26.07 1,978,741
2020-10-23 $27.31 $27.60 $26.43 $27.00 $27.00 1,294,044
2020-10-22 $27.27 $28.25 $27.08 $27.43 $27.43 1,182,976
2020-10-21 $29.20 $29.35 $27.09 $27.23 $27.23 1,382,054
2020-10-20 $29.35 $30.66 $28.30 $28.66 $28.66 1,743,968
2020-10-19 $30.33 $30.58 $29.11 $29.48 $29.48 1,044,018
2020-10-16 $30.09 $30.81 $29.71 $30.19 $30.19 988,952
2020-10-15 $28.95 $30.57 $28.54 $30.05 $30.05 1,322,151
2020-10-14 $31.08 $31.36 $29.24 $29.25 $29.25 1,451,046
2020-10-13 $30.47 $31.97 $30.47 $31.10 $31.10 1,508,006
2020-10-12 $31.68 $31.85 $30.42 $30.47 $30.47 1,309,773
2020-10-09 $31.06 $31.67 $30.75 $31.00 $31.00 1,772,378
2020-10-08 $31.00 $31.10 $30.18 $30.38 $30.38 1,581,395
2020-10-07 $29.39 $30.96 $29.15 $30.58 $30.58 1,943,634
2020-10-06 $27.92 $29.53 $27.92 $28.69 $28.69 2,189,627
2020-10-05 $26.35 $27.63 $26.14 $27.56 $27.56 1,686,516
2020-10-02 $26.35 $27.01 $26.01 $26.12 $26.12 1,086,609
2020-10-01 $26.99 $27.25 $26.46 $27.09 $27.09 1,752,814
2020-09-30 $26.16 $27.28 $26.16 $26.76 $26.76 2,370,850
2020-09-29 $25.70 $26.37 $25.22 $26.17 $26.17 1,635,977
2020-09-28 $24.75 $25.79 $24.26 $25.53 $25.53 1,396,261
2020-09-25 $23.49 $24.74 $23.19 $24.72 $24.72 1,357,577
2020-09-24 $24.40 $24.60 $22.87 $23.74 $23.74 2,202,529
2020-09-23 $25.53 $26.05 $24.64 $24.72 $24.72 1,433,835
2020-09-22 $25.37 $25.71 $24.72 $25.64 $25.64 2,350,885
2020-09-21 $25.78 $26.11 $25.05 $25.48 $25.48 3,369,051
2020-09-18 $25.49 $26.57 $24.60 $26.15 $26.15 7,300,475
2020-09-17 $24.42 $25.35 $24.28 $25.04 $25.04 1,761,530
2020-09-16 $25.44 $25.54 $24.41 $24.84 $24.84 2,215,850
2020-09-15 $26.33 $26.40 $24.85 $25.23 $25.23 1,847,877
2020-09-14 $26.21 $26.30 $25.40 $25.86 $25.86 2,925,076
2020-09-11 $25.26 $25.60 $24.46 $24.91 $24.91 1,456,472
2020-09-10 $25.73 $26.01 $24.81 $24.97 $24.97 1,794,096
2020-09-09 $24.25 $27.50 $24.20 $25.69 $25.69 3,035,364
2020-09-08 $23.13 $24.84 $22.82 $23.96 $23.96 1,578,825
2020-09-04 $25.42 $25.74 $22.05 $23.81 $23.81 2,492,865
2020-09-03 $26.85 $27.60 $25.15 $25.49 $25.49 1,451,182
2020-09-02 $26.02 $27.62 $24.82 $27.24 $27.24 2,093,030
2020-09-01 $25.10 $26.10 $25.10 $25.86 $25.86 1,965,804
2020-08-31 $24.73 $25.02 $24.03 $24.81 $24.81 1,637,057
2020-08-28 $24.34 $24.94 $24.21 $24.50 $24.50 1,209,394
2020-08-27 $24.00 $24.39 $23.63 $24.28 $24.28 1,226,606
2020-08-26 $23.82 $24.05 $23.64 $23.85 $23.85 835,982
2020-08-25 $23.16 $23.90 $22.77 $23.80 $23.80 943,473
2020-08-24 $23.75 $23.90 $23.01 $23.12 $23.12 1,955,529
2020-08-21 $23.61 $24.30 $23.14 $23.57 $23.57 1,176,361
2020-08-20 $23.55 $23.89 $22.86 $23.82 $23.82 1,146,638
2020-08-19 $22.57 $23.97 $22.49 $23.55 $23.55 1,357,026
2020-08-18 $22.95 $23.05 $22.07 $22.67 $22.67 1,267,983
2020-08-17 $21.80 $22.83 $21.64 $22.77 $22.77 1,730,466
2020-08-14 $20.42 $21.59 $20.20 $21.55 $21.55 1,456,027
2020-08-13 $19.05 $20.39 $18.90 $20.38 $20.38 1,687,287
2020-08-12 $18.50 $19.08 $17.67 $19.05 $19.05 2,050,021
2020-08-11 $18.92 $19.29 $17.82 $18.49 $18.49 1,702,387
2020-08-10 $20.61 $20.76 $18.45 $18.68 $18.68 3,319,368
2020-08-07 $20.67 $21.54 $20.62 $21.00 $21.00 1,117,400
2020-08-06 $20.87 $21.20 $20.24 $20.80 $20.80 1,070,030
2020-08-05 $20.67 $20.98 $20.41 $20.77 $20.77 1,029,460
2020-08-04 $20.60 $20.64 $19.81 $20.39 $20.39 974,888
2020-08-03 $19.70 $20.96 $19.52 $20.81 $20.81 1,552,017
2020-07-31 $20.05 $20.17 $18.65 $19.58 $19.58 1,730,211
2020-07-30 $19.16 $20.61 $19.16 $20.00 $20.00 1,370,468
2020-07-29 $20.75 $20.95 $18.84 $19.29 $19.29 2,510,633
2020-07-28 $20.97 $21.12 $20.19 $20.73 $20.73 1,537,988
2020-07-27 $21.08 $21.62 $20.90 $21.09 $21.09 1,267,922
2020-07-24 $21.35 $21.41 $20.71 $21.07 $21.07 972,060
2020-07-23 $22.42 $22.69 $21.22 $21.59 $21.59 1,117,095
2020-07-22 $22.25 $22.86 $22.01 $22.30 $22.30 760,681
2020-07-21 $23.00 $23.07 $22.13 $22.25 $22.25 1,097,177
2020-07-20 $23.17 $23.46 $22.64 $22.83 $22.83 1,161,725
2020-07-17 $22.26 $23.30 $22.10 $23.00 $23.00 1,931,631
2020-07-16 $22.40 $22.54 $21.82 $22.21 $22.21 967,078
2020-07-15 $23.10 $23.20 $22.08 $22.67 $22.67 893,966
2020-07-14 $21.21 $22.86 $20.77 $22.67 $22.67 1,576,868
2020-07-13 $23.82 $23.94 $21.25 $21.78 $21.78 2,369,203
2020-07-10 $24.15 $24.50 $23.64 $23.76 $23.76 1,815,516
2020-07-09 $23.91 $24.76 $23.59 $24.15 $24.15 1,986,834
2020-07-08 $22.75 $24.53 $22.51 $23.86 $23.86 3,631,471
2020-07-07 $20.20 $22.78 $20.04 $22.62 $22.62 3,198,784
2020-07-06 $20.82 $20.90 $20.16 $20.45 $20.45 1,243,162
2020-07-02 $20.43 $20.76 $19.75 $20.09 $20.09 1,645,855
2020-07-01 $19.27 $20.40 $19.08 $20.31 $20.31 1,577,688
2020-06-30 $18.42 $19.54 $18.20 $19.48 $19.48 1,370,950
2020-06-29 $18.47 $19.04 $18.03 $18.58 $18.58 1,250,990
2020-06-26 $19.07 $19.54 $18.37 $18.47 $18.47 2,839,874
2020-06-25 $18.12 $19.27 $17.81 $19.02 $19.02 1,829,116
2020-06-24 $19.09 $19.58 $17.73 $18.22 $18.22 1,910,493
2020-06-23 $20.00 $20.23 $19.31 $19.38 $19.38 1,347,830
2020-06-22 $18.78 $20.34 $18.19 $19.84 $19.84 1,988,805
2020-06-19 $19.05 $19.37 $18.58 $18.62 $18.62 3,301,578
2020-06-18 $18.00 $19.32 $17.91 $18.82 $18.82 1,049,877
2020-06-17 $18.30 $18.59 $17.97 $18.09 $18.09 907,894
2020-06-16 $18.69 $18.84 $17.74 $18.19 $18.19 1,438,455
2020-06-15 $17.00 $18.20 $16.87 $18.19 $18.19 1,920,055
2020-06-12 $17.23 $17.57 $16.56 $17.19 $17.19 1,846,643
2020-06-11 $17.21 $17.67 $16.75 $16.80 $16.80 2,142,461
2020-06-10 $18.42 $18.66 $17.57 $17.69 $17.69 1,515,660
2020-06-09 $17.86 $18.77 $17.86 $18.23 $18.23 1,412,994
2020-06-08 $18.35 $18.68 $17.80 $17.92 $17.92 1,880,776
2020-06-05 $18.79 $19.53 $18.07 $18.28 $18.28 2,943,628
2020-06-04 $17.65 $18.21 $17.30 $17.59 $17.59 1,422,601
2020-06-03 $18.60 $18.68 $17.16 $17.88 $17.88 2,542,535
2020-06-02 $18.54 $18.85 $17.80 $18.73 $18.73 1,973,043
2020-06-01 $18.89 $19.14 $18.17 $18.39 $18.39 1,944,807
2020-05-29 $19.82 $19.99 $18.25 $18.65 $18.65 2,930,828
2020-05-28 $20.39 $20.99 $19.64 $19.74 $19.74 1,472,855
2020-05-27 $20.42 $20.62 $19.72 $20.53 $20.53 2,127,105
2020-05-26 $22.17 $22.28 $20.10 $20.41 $20.41 2,228,256
2020-05-22 $20.94 $21.89 $20.56 $21.84 $21.84 1,420,968
2020-05-21 $21.00 $21.15 $20.22 $20.99 $20.99 1,450,021
2020-05-20 $19.43 $20.89 $19.02 $20.83 $20.83 2,311,179
2020-05-19 $19.90 $20.08 $18.79 $18.80 $18.80 1,740,622
2020-05-18 $20.20 $20.80 $19.70 $19.88 $19.88 3,630,100
2020-05-15 $18.79 $19.97 $18.60 $19.30 $19.30 7,066,138
2020-05-14 $20.30 $20.52 $19.46 $19.93 $19.93 1,461,217
2020-05-13 $20.15 $21.21 $19.23 $20.63 $20.63 2,432,848
2020-05-12 $20.11 $21.59 $19.67 $19.94 $19.94 3,471,019
2020-05-11 $18.50 $20.68 $18.22 $20.22 $20.22 2,489,205
2020-05-08 $18.58 $19.24 $18.15 $18.82 $18.82 2,308,455
2020-05-07 $18.94 $19.21 $17.62 $18.64 $18.64 3,197,852
2020-05-06 $17.57 $19.70 $17.05 $19.18 $19.18 7,426,082
2020-05-05 $16.01 $16.98 $14.60 $16.69 $16.69 14,879,360
2020-05-04 $11.06 $12.47 $11.02 $12.46 $12.46 1,269,300
2020-05-01 $11.57 $11.80 $10.83 $11.26 $11.26 1,535,133
2020-04-30 $11.75 $12.57 $11.54 $11.76 $11.76 1,969,005
2020-04-29 $12.32 $12.34 $11.68 $11.92 $11.92 1,433,498
2020-04-28 $13.03 $13.08 $11.94 $11.99 $11.99 1,661,655
2020-04-27 $13.84 $13.86 $12.66 $12.69 $12.69 1,880,217
2020-04-24 $12.57 $13.80 $12.56 $13.69 $13.69 2,708,002
2020-04-23 $12.63 $13.35 $12.48 $12.51 $12.51 1,396,717
2020-04-22 $12.56 $12.95 $12.21 $12.61 $12.61 1,481,990
2020-04-21 $12.53 $13.08 $12.00 $12.23 $12.23 1,780,760
2020-04-20 $11.44 $13.51 $11.44 $12.85 $12.85 3,556,771
2020-04-17 $10.85 $11.76 $10.65 $11.72 $11.72 1,658,421
2020-04-16 $10.43 $10.47 $9.95 $10.46 $10.46 996,923
2020-04-15 $10.06 $10.54 $9.88 $10.32 $10.32 909,970
2020-04-14 $10.24 $10.50 $9.97 $10.42 $10.42 1,280,027
2020-04-13 $10.48 $10.48 $9.58 $9.94 $9.94 1,562,577
2020-04-09 $10.35 $10.56 $10.00 $10.48 $10.48 1,562,080
2020-04-08 $9.95 $10.29 $9.79 $10.10 $10.10 960,963
2020-04-07 $10.00 $10.20 $9.69 $9.77 $9.77 1,535,996
2020-04-06 $9.49 $9.83 $9.28 $9.56 $9.56 1,260,027
2020-04-03 $9.36 $9.55 $8.82 $8.95 $8.95 829,861
2020-04-02 $8.90 $9.54 $8.75 $9.43 $9.43 1,084,834
2020-04-01 $9.46 $9.60 $8.80 $8.90 $8.90 1,639,031
2020-03-31 $10.24 $10.33 $9.50 $9.84 $9.84 1,534,467
2020-03-30 $9.86 $10.35 $9.82 $10.32 $10.32 1,601,342
2020-03-27 $10.25 $10.63 $9.82 $9.83 $9.83 1,905,374
2020-03-26 $9.91 $11.69 $9.91 $10.74 $10.74 2,087,569
2020-03-25 $10.22 $10.58 $9.81 $9.95 $9.95 2,313,360
2020-03-24 $8.59 $10.30 $8.32 $10.22 $10.22 2,974,690
2020-03-23 $7.69 $8.32 $7.28 $8.10 $8.10 1,950,858
2020-03-20 $7.63 $8.28 $7.12 $7.64 $7.64 2,598,323
2020-03-19 $7.05 $7.96 $6.77 $7.54 $7.54 2,137,374
2020-03-18 $7.12 $7.45 $6.34 $7.14 $7.14 2,089,891
2020-03-17 $7.33 $8.35 $7.12 $7.66 $7.66 2,395,502
2020-03-16 $7.58 $7.96 $7.00 $7.18 $7.18 2,822,651
2020-03-13 $8.81 $8.95 $7.35 $8.91 $8.91 3,658,905
2020-03-12 $8.70 $9.44 $8.14 $8.18 $8.18 3,540,375
2020-03-11 $10.70 $10.90 $9.39 $10.01 $10.01 2,928,593
2020-03-10 $11.20 $11.23 $9.86 $11.13 $11.13 2,153,942
2020-03-09 $10.44 $11.89 $10.20 $10.27 $10.27 2,326,259
2020-03-06 $12.49 $12.82 $11.72 $12.10 $12.10 1,896,867
2020-03-05 $12.92 $13.62 $12.90 $13.05 $13.05 1,797,166
2020-03-04 $13.90 $14.08 $12.81 $13.42 $13.42 2,361,466
2020-03-03 $13.75 $14.44 $13.09 $13.52 $13.52 2,527,318
2020-03-02 $12.85 $14.05 $12.28 $14.00 $14.00 2,560,671
2020-02-28 $12.00 $12.80 $11.29 $12.55 $12.55 2,458,728
2020-02-27 $13.23 $13.37 $12.36 $12.40 $12.40 2,714,370
2020-02-26 $13.92 $14.50 $13.41 $13.87 $13.87 1,892,419
2020-02-25 $15.39 $15.47 $14.03 $14.17 $14.17 2,352,720
2020-02-24 $15.00 $15.54 $14.03 $15.25 $15.25 2,000,279
2020-02-21 $15.77 $15.77 $15.27 $15.62 $15.62 1,822,337
2020-02-20 $15.98 $16.12 $15.46 $15.82 $15.82 1,400,724
2020-02-19 $15.97 $16.20 $15.67 $15.99 $15.99 1,564,972
2020-02-18 $16.11 $16.22 $15.82 $15.86 $15.86 1,868,033
2020-02-14 $15.98 $16.20 $15.26 $15.78 $15.78 1,895,932
2020-02-13 $15.51 $15.69 $15.17 $15.19 $15.19 1,269,818
2020-02-12 $15.77 $15.85 $15.30 $15.52 $15.52 1,110,093
2020-02-11 $15.89 $16.05 $15.51 $15.71 $15.71 934,315
2020-02-10 $15.23 $15.97 $15.14 $15.80 $15.80 1,177,867
2020-02-07 $15.88 $15.93 $15.05 $15.24 $15.24 1,895,968
2020-02-06 $15.50 $15.87 $15.27 $15.83 $15.83 1,394,607
2020-02-05 $15.11 $15.48 $15.08 $15.47 $15.47 1,538,911
2020-02-04 $15.00 $15.49 $14.87 $15.18 $15.18 1,658,684
2020-02-03 $14.36 $14.82 $14.14 $14.81 $14.81 1,721,864
2020-01-31 $14.20 $14.34 $13.85 $14.21 $14.21 1,191,199
2020-01-30 $14.41 $14.60 $13.75 $14.25 $14.25 2,142,800
2020-01-29 $14.25 $14.61 $14.23 $14.52 $14.52 1,605,075
2020-01-28 $13.33 $14.27 $13.25 $14.14 $14.14 1,981,197
2020-01-27 $13.05 $13.51 $12.72 $13.16 $13.16 1,484,048
2020-01-24 $13.55 $13.80 $13.46 $13.50 $13.50 2,025,407
2020-01-23 $13.34 $13.67 $12.95 $13.55 $13.55 2,404,010
2020-01-22 $14.05 $14.23 $13.40 $13.49 $13.49 2,268,827
2020-01-21 $13.70 $14.40 $13.50 $14.00 $14.00 2,246,689
2020-01-17 $14.53 $14.89 $13.61 $13.70 $13.70 2,988,265
2020-01-16 $14.50 $14.60 $13.21 $14.03 $14.03 4,139,677
2020-01-15 $13.63 $14.19 $13.56 $14.10 $14.10 2,565,786
2020-01-14 $13.11 $13.84 $13.07 $13.70 $13.70 2,782,527
2020-01-13 $13.50 $13.60 $12.72 $13.10 $13.10 2,638,944
2020-01-10 $13.00 $13.81 $12.90 $13.18 $13.18 4,040,880
2020-01-09 $12.27 $13.05 $12.20 $13.03 $13.03 2,936,483
2020-01-08 $11.57 $12.23 $11.14 $12.18 $12.18 2,969,954
2020-01-07 $11.04 $11.70 $10.96 $11.64 $11.64 2,082,400
2020-01-06 $10.77 $11.10 $10.53 $11.04 $11.04 1,083,093
2020-01-03 $10.82 $10.90 $10.48 $10.83 $10.83 1,888,979
2020-01-02 $11.11 $11.14 $10.55 $10.93 $10.93 1,943,415
2019-12-31 $10.82 $11.28 $10.71 $11.10 $11.10 1,002,301
2019-12-30 $10.87 $10.99 $10.34 $10.85 $10.85 1,267,403
2019-12-27 $11.28 $11.42 $10.62 $10.88 $10.88 1,570,672
2019-12-26 $11.15 $11.23 $10.87 $11.13 $11.13 1,279,435
2019-12-24 $11.00 $11.22 $10.32 $11.20 $11.20 1,349,364
2019-12-23 $10.13 $11.19 $9.81 $11.01 $11.01 3,471,566
2019-12-20 $9.85 $10.15 $9.75 $10.11 $10.11 2,608,426
2019-12-19 $9.98 $9.98 $9.65 $9.85 $9.85 1,081,317
2019-12-18 $10.17 $10.25 $9.81 $9.94 $9.94 1,459,412
2019-12-17 $10.21 $10.56 $10.11 $10.17 $10.17 1,531,200
2019-12-16 $10.30 $10.52 $9.89 $10.11 $10.11 2,366,246
2019-12-13 $9.50 $10.79 $9.50 $10.10 $10.10 4,935,835
2019-12-12 $8.76 $9.55 $8.76 $9.40 $9.40 2,336,633
2019-12-11 $9.41 $9.41 $8.84 $8.94 $8.94 1,914,629
2019-12-10 $9.18 $9.78 $9.07 $9.42 $9.42 4,970,736
2019-12-09 $8.05 $9.73 $7.96 $9.28 $9.28 9,586,388
2019-12-06 $7.78 $8.00 $7.04 $7.12 $7.12 4,932,782
2019-12-05 $8.29 $8.38 $7.63 $7.68 $7.68 1,758,215
2019-12-04 $7.87 $8.20 $7.77 $8.20 $8.20 1,019,561
2019-12-03 $7.76 $7.91 $7.65 $7.81 $7.81 1,435,830
2019-12-02 $8.21 $8.48 $7.83 $7.84 $7.84 2,041,183
2019-11-29 $7.77 $8.53 $7.77 $8.19 $8.19 1,985,828
2019-11-27 $7.70 $8.10 $7.59 $7.81 $7.81 5,166,557
2019-11-26 $7.48 $7.64 $7.33 $7.57 $7.57 1,980,158
2019-11-25 $7.66 $7.83 $7.47 $7.50 $7.50 1,546,972
2019-11-22 $7.90 $7.96 $7.63 $7.65 $7.65 1,175,506
2019-11-21 $7.83 $7.89 $7.62 $7.84 $7.84 891,962
2019-11-20 $7.92 $8.06 $7.64 $7.80 $7.80 1,428,825
2019-11-19 $7.96 $8.32 $7.86 $7.93 $7.93 2,109,606
2019-11-18 $8.04 $8.06 $7.78 $7.94 $7.94 1,533,618
2019-11-15 $8.07 $8.30 $7.91 $8.00 $8.00 1,159,968
2019-11-14 $7.90 $8.05 $7.79 $7.98 $7.98 1,215,560
2019-11-13 $7.54 $8.10 $7.53 $7.90 $7.90 1,264,139
2019-11-12 $7.55 $7.91 $7.31 $7.57 $7.57 1,387,493
2019-11-11 $8.12 $8.20 $7.78 $7.79 $7.79 2,586,673
2019-11-08 $7.81 $8.32 $7.64 $8.17 $8.17 1,869,487
2019-11-07 $7.67 $7.92 $7.56 $7.81 $7.81 1,343,674
2019-11-06 $7.28 $7.74 $7.19 $7.64 $7.64 1,604,589
2019-11-05 $7.36 $7.53 $7.22 $7.43 $7.43 1,390,975
2019-11-04 $7.08 $7.50 $7.05 $7.40 $7.40 1,273,865
2019-11-01 $6.89 $7.18 $6.82 $7.08 $7.08 1,189,922
2019-10-31 $6.85 $6.89 $6.54 $6.83 $6.83 1,397,190
2019-10-30 $6.94 $7.24 $6.77 $6.83 $6.83 1,260,235
2019-10-29 $6.80 $7.11 $6.71 $6.97 $6.97 2,019,896
2019-10-28 $5.90 $6.92 $5.90 $6.80 $6.80 2,542,833
2019-10-25 $5.70 $5.88 $5.69 $5.78 $5.78 830,821
2019-10-24 $5.81 $5.97 $5.63 $5.73 $5.73 1,405,931
2019-10-23 $5.53 $5.68 $5.49 $5.64 $5.64 970,009
2019-10-22 $5.53 $5.64 $5.38 $5.56 $5.56 662,606
2019-10-21 $5.55 $5.60 $5.41 $5.52 $5.52 860,359
2019-10-18 $5.52 $5.59 $5.26 $5.46 $5.46 1,457,509
2019-10-17 $5.39 $5.62 $5.33 $5.59 $5.59 950,656
2019-10-16 $5.35 $5.39 $5.24 $5.36 $5.36 938,147
2019-10-15 $5.21 $5.53 $5.15 $5.35 $5.35 885,132
2019-10-14 $5.21 $5.34 $5.10 $5.21 $5.21 611,163
2019-10-11 $5.26 $5.33 $5.19 $5.20 $5.20 758,326
2019-10-10 $5.14 $5.27 $5.01 $5.18 $5.18 918,513
2019-10-09 $5.14 $5.22 $5.09 $5.14 $5.14 598,569
2019-10-08 $5.12 $5.21 $4.95 $5.10 $5.10 800,441
2019-10-07 $5.30 $5.36 $5.17 $5.21 $5.21 707,166
2019-10-04 $5.35 $5.41 $5.12 $5.29 $5.29 724,168
2019-10-03 $5.17 $5.45 $5.07 $5.35 $5.35 1,229,990
2019-10-02 $5.18 $5.32 $4.95 $5.16 $5.16 1,733,535
2019-10-01 $5.64 $5.81 $5.16 $5.21 $5.21 1,465,996
2019-09-30 $5.68 $5.76 $5.53 $5.62 $5.62 1,027,412
2019-09-27 $5.41 $5.99 $5.35 $5.65 $5.65 1,274,956
2019-09-26 $5.73 $5.81 $5.37 $5.38 $5.38 1,337,078
2019-09-25 $5.85 $6.01 $5.68 $5.73 $5.73 1,033,041
2019-09-24 $6.06 $6.15 $5.72 $5.81 $5.81 1,389,773
2019-09-23 $6.00 $6.11 $5.81 $6.02 $6.02 831,321
2019-09-20 $6.40 $6.48 $6.02 $6.04 $6.04 4,248,621
2019-09-19 $6.43 $6.57 $6.33 $6.40 $6.40 758,022
2019-09-18 $6.44 $6.54 $6.33 $6.42 $6.42 1,201,446
2019-09-17 $6.56 $6.67 $6.43 $6.47 $6.47 618,877
2019-09-16 $6.46 $6.61 $6.31 $6.58 $6.58 885,283
2019-09-13 $6.80 $6.84 $6.47 $6.47 $6.47 1,059,397
2019-09-12 $7.21 $7.21 $6.69 $6.79 $6.79 1,029,984
2019-09-11 $6.92 $7.13 $6.90 $7.02 $7.02 903,960
2019-09-10 $6.48 $6.99 $6.32 $6.97 $6.97 1,216,785
2019-09-09 $6.38 $6.52 $6.22 $6.43 $6.43 761,656
2019-09-06 $6.56 $6.63 $6.28 $6.32 $6.32 935,125
2019-09-05 $6.23 $6.65 $6.18 $6.56 $6.56 1,225,403
2019-09-04 $6.23 $6.30 $5.98 $6.17 $6.17 1,196,859
2019-09-03 $6.13 $6.28 $5.91 $6.15 $6.15 1,729,769
2019-08-30 $6.44 $6.50 $6.03 $6.21 $6.21 823,300
2019-08-29 $6.09 $6.43 $6.05 $6.40 $6.40 859,086
2019-08-28 $5.90 $6.14 $5.82 $6.07 $6.07 674,886
2019-08-27 $6.19 $6.37 $5.86 $5.92 $5.92 884,962
2019-08-26 $6.08 $6.19 $5.89 $6.18 $6.18 904,454
2019-08-23 $6.25 $6.35 $5.92 $6.01 $6.01 1,286,299
2019-08-22 $6.73 $6.79 $6.28 $6.29 $6.29 1,930,625
2019-08-21 $6.76 $6.87 $6.64 $6.76 $6.76 925,010
2019-08-20 $6.82 $6.82 $6.62 $6.68 $6.68 711,397
2019-08-19 $6.94 $6.96 $6.78 $6.84 $6.84 952,273
2019-08-16 $6.60 $6.91 $6.56 $6.84 $6.84 919,070
2019-08-15 $6.91 $6.91 $6.55 $6.55 $6.55 961,417
2019-08-14 $7.10 $7.20 $6.87 $6.91 $6.91 1,056,298
2019-08-13 $7.07 $7.41 $7.06 $7.19 $7.19 717,067
2019-08-12 $7.09 $7.50 $7.03 $7.13 $7.13 1,266,375
2019-08-09 $6.80 $7.25 $6.75 $7.19 $7.19 1,175,677
2019-08-08 $6.68 $6.91 $6.67 $6.90 $6.90 1,051,902
2019-08-07 $6.65 $6.73 $6.33 $6.65 $6.65 860,291
2019-08-06 $6.61 $6.74 $6.24 $6.66 $6.66 1,210,230
2019-08-05 $6.95 $6.97 $6.44 $6.51 $6.51 1,952,616
2019-08-02 $7.26 $7.40 $7.02 $7.08 $7.08 989,399
2019-08-01 $7.53 $7.65 $7.25 $7.33 $7.33 967,310
2019-07-31 $7.63 $7.98 $7.47 $7.49 $7.49 1,056,751
2019-07-30 $7.33 $7.64 $7.25 $7.63 $7.63 786,540
2019-07-29 $7.33 $7.44 $7.12 $7.40 $7.40 683,408
2019-07-26 $7.08 $7.35 $7.07 $7.33 $7.33 815,338
2019-07-25 $7.64 $7.64 $7.02 $7.05 $7.05 1,594,869
2019-07-24 $7.52 $7.67 $7.42 $7.65 $7.65 687,307
2019-07-23 $7.62 $7.76 $7.48 $7.56 $7.56 832,817
2019-07-22 $7.80 $7.80 $7.39 $7.58 $7.58 951,799
2019-07-19 $7.97 $7.98 $7.74 $7.74 $7.74 972,367
2019-07-18 $7.80 $7.99 $7.67 $7.97 $7.97 979,524
2019-07-17 $7.95 $7.95 $7.67 $7.80 $7.80 850,588
2019-07-16 $7.90 $8.01 $7.77 $7.88 $7.88 743,103
2019-07-15 $8.01 $8.02 $7.72 $7.93 $7.93 783,688
2019-07-12 $7.97 $8.17 $7.85 $8.00 $8.00 939,602
2019-07-11 $8.16 $8.16 $7.87 $7.96 $7.96 960,507
2019-07-10 $8.26 $8.26 $7.78 $8.15 $8.15 1,370,510
2019-07-09 $8.27 $8.41 $8.09 $8.23 $8.23 2,008,299
2019-07-08 $8.53 $8.71 $8.29 $8.29 $8.29 1,808,608
2019-07-05 $8.92 $9.05 $8.54 $8.57 $8.57 1,381,892
2019-07-03 $8.80 $8.99 $8.70 $8.99 $8.99 754,483
2019-07-02 $9.06 $9.10 $8.43 $8.76 $8.76 1,809,599
2019-07-01 $8.85 $9.38 $8.37 $8.93 $8.93 3,238,552
2019-06-28 $7.92 $8.78 $7.77 $8.65 $8.65 5,556,534
2019-06-27 $7.15 $8.02 $7.15 $7.98 $7.98 2,878,072
2019-06-26 $6.91 $7.13 $6.81 $6.98 $6.98 1,317,636
2019-06-25 $7.00 $7.08 $6.82 $6.83 $6.83 788,592
2019-06-24 $7.25 $7.46 $6.92 $6.93 $6.93 1,195,935
2019-06-21 $7.37 $7.42 $6.98 $7.25 $7.25 3,687,636
2019-06-20 $7.78 $7.82 $7.31 $7.36 $7.36 990,706
2019-06-19 $7.75 $7.76 $7.50 $7.68 $7.68 1,374,080
2019-06-18 $7.46 $7.87 $7.45 $7.77 $7.77 1,213,546
2019-06-17 $7.35 $7.66 $7.25 $7.46 $7.46 1,894,908
2019-06-14 $7.08 $7.32 $6.97 $7.26 $7.26 1,071,237
2019-06-13 $6.93 $7.12 $6.89 $7.12 $7.12 1,053,364
2019-06-12 $7.13 $7.20 $6.86 $6.90 $6.90 708,827
2019-06-11 $7.34 $7.34 $6.97 $7.14 $7.14 1,099,731
2019-06-10 $7.52 $7.60 $7.16 $7.17 $7.17 780,006
2019-06-07 $7.04 $7.52 $7.01 $7.46 $7.46 1,861,648
2019-06-06 $7.08 $7.12 $6.82 $7.05 $7.05 1,451,815
2019-06-05 $6.83 $7.17 $6.67 $7.09 $7.09 2,550,767
2019-06-04 $6.60 $6.76 $6.39 $6.76 $6.76 1,107,113
2019-06-03 $6.26 $6.53 $6.26 $6.49 $6.49 1,179,642
2019-05-31 $6.32 $6.54 $6.25 $6.27 $6.27 1,152,281
2019-05-30 $6.92 $6.92 $6.44 $6.47 $6.47 1,124,631
2019-05-29 $6.90 $6.96 $6.73 $6.90 $6.90 2,202,186
2019-05-28 $7.24 $7.35 $6.94 $6.98 $6.98 1,299,708
2019-05-24 $7.00 $7.51 $7.00 $7.20 $7.20 2,506,926
2019-05-23 $6.77 $7.20 $6.62 $7.12 $7.12 2,287,808
2019-05-22 $6.98 $7.06 $6.75 $6.90 $6.90 1,389,739
2019-05-21 $6.79 $7.01 $6.74 $7.00 $7.00 1,591,287
2019-05-20 $6.82 $6.92 $6.70 $6.75 $6.75 1,009,376
2019-05-17 $7.01 $7.08 $6.76 $6.92 $6.92 1,114,778
2019-05-16 $7.05 $7.22 $7.02 $7.10 $7.10 1,446,281
2019-05-15 $6.70 $7.05 $6.48 $7.02 $7.02 1,120,685
2019-05-14 $6.95 $6.97 $6.68 $6.82 $6.82 2,046,919
2019-05-13 $7.48 $7.48 $6.76 $6.85 $6.85 2,251,817
2019-05-10 $7.90 $8.04 $7.56 $7.56 $7.56 1,978,115
2019-05-09 $8.11 $8.17 $7.84 $8.11 $8.11 1,101,105
2019-05-08 $7.96 $8.23 $7.90 $8.18 $8.18 1,762,365
2019-05-07 $8.40 $8.51 $7.86 $7.97 $7.97 1,206,244
2019-05-06 $7.95 $8.47 $7.93 $8.45 $8.45 1,411,166
2019-05-03 $7.89 $8.15 $7.84 $8.14 $8.14 1,332,372
2019-05-02 $7.80 $7.97 $7.64 $7.84 $7.84 902,848
2019-05-01 $7.98 $8.07 $7.78 $7.79 $7.79 1,213,781
2019-04-30 $7.98 $7.98 $7.70 $7.95 $7.95 1,510,476
2019-04-29 $8.01 $8.06 $7.92 $7.94 $7.94 1,292,278
2019-04-26 $8.09 $8.15 $7.94 $8.00 $8.00 1,155,848
2019-04-25 $8.03 $8.19 $7.87 $8.09 $8.09 1,279,091
2019-04-24 $8.13 $8.30 $7.90 $8.03 $8.03 1,360,933
2019-04-23 $7.96 $8.23 $7.77 $8.15 $8.15 1,750,107
2019-04-22 $7.75 $7.99 $7.70 $7.95 $7.95 1,307,821
2019-04-18 $8.20 $8.20 $7.50 $7.83 $7.83 2,003,113
2019-04-17 $8.05 $8.56 $7.77 $8.14 $8.14 3,027,415
2019-04-16 $7.90 $8.09 $7.79 $8.00 $8.00 1,359,623
2019-04-15 $8.15 $8.24 $7.58 $7.91 $7.91 1,692,632
2019-04-12 $8.17 $8.41 $8.02 $8.09 $8.09 1,452,337
2019-04-11 $8.42 $8.48 $8.04 $8.10 $8.10 1,124,602
2019-04-10 $8.09 $8.43 $8.05 $8.41 $8.41 1,397,397
2019-04-09 $8.40 $8.40 $7.92 $8.00 $8.00 2,384,713
2019-04-08 $8.41 $8.53 $8.14 $8.38 $8.38 1,463,305
2019-04-05 $8.50 $8.58 $8.33 $8.47 $8.47 1,420,179
2019-04-04 $8.33 $8.53 $8.05 $8.48 $8.48 1,899,008
2019-04-03 $8.32 $8.65 $8.23 $8.32 $8.32 2,186,866
2019-04-02 $8.18 $8.30 $7.85 $8.27 $8.27 2,566,493
2019-04-01 $8.47 $9.30 $8.06 $8.09 $8.09 8,691,138
2019-03-29 $7.55 $8.85 $7.55 $8.04 $8.04 6,624,919
2019-03-28 $7.24 $7.57 $7.15 $7.46 $7.46 1,553,732
2019-03-27 $7.34 $7.38 $7.04 $7.22 $7.22 1,233,135
2019-03-26 $7.10 $7.35 $7.04 $7.34 $7.34 1,531,985
2019-03-25 $6.86 $7.11 $6.81 $7.04 $7.04 1,512,806
2019-03-22 $7.37 $7.45 $6.82 $6.83 $6.83 2,009,332
2019-03-21 $7.40 $7.61 $7.31 $7.39 $7.39 2,162,570
2019-03-20 $7.44 $7.79 $7.36 $7.45 $7.45 2,346,953
2019-03-19 $7.54 $7.57 $7.06 $7.42 $7.42 2,793,034
2019-03-18 $6.88 $7.47 $6.76 $7.41 $7.41 2,167,711
2019-03-15 $6.98 $7.07 $6.66 $6.90 $6.90 5,208,184
2019-03-14 $6.81 $7.08 $6.78 $6.95 $6.95 2,428,892
2019-03-13 $6.86 $6.98 $6.62 $6.80 $6.80 2,251,789
2019-03-12 $6.82 $7.02 $6.67 $6.86 $6.86 2,666,808
2019-03-11 $6.45 $6.78 $6.25 $6.76 $6.76 3,217,892
2019-03-08 $6.12 $6.59 $6.11 $6.38 $6.38 3,088,604
2019-03-07 $6.25 $6.42 $6.04 $6.08 $6.08 2,111,899
2019-03-06 $6.52 $6.66 $6.22 $6.25 $6.25 2,859,280
2019-03-05 $6.76 $6.95 $6.48 $6.51 $6.51 3,154,812
2019-03-04 $7.23 $7.54 $6.52 $6.83 $6.83 4,800,202
2019-03-01 $6.68 $7.24 $6.64 $7.21 $7.21 9,627,469
2019-02-28 $5.90 $6.92 $5.90 $6.80 $6.80 12,591,148
2019-02-27 $4.93 $5.25 $4.83 $5.19 $5.19 1,682,927
2019-02-26 $5.00 $5.05 $4.85 $4.96 $4.96 1,041,281
2019-02-25 $4.82 $4.96 $4.79 $4.96 $4.96 1,461,509
2019-02-22 $4.68 $4.77 $4.59 $4.77 $4.77 1,110,336
2019-02-21 $4.77 $4.79 $4.58 $4.65 $4.65 1,084,319
2019-02-20 $4.81 $4.84 $4.64 $4.80 $4.80 870,066
2019-02-19 $4.79 $4.89 $4.72 $4.80 $4.80 1,111,377
2019-02-15 $4.71 $4.82 $4.66 $4.76 $4.76 1,234,485
2019-02-14 $4.59 $4.74 $4.57 $4.70 $4.70 1,427,125
2019-02-13 $4.54 $4.71 $4.46 $4.60 $4.60 1,994,615
2019-02-12 $4.56 $4.66 $4.44 $4.53 $4.53 1,580,782
2019-02-11 $4.22 $4.53 $4.18 $4.52 $4.52 1,772,275
2019-02-08 $4.05 $4.25 $4.05 $4.22 $4.22 1,307,778
2019-02-07 $4.14 $4.19 $4.01 $4.08 $4.08 1,612,400
2019-02-06 $4.08 $4.17 $3.98 $4.14 $4.14 1,621,061
2019-02-05 $4.03 $4.16 $3.87 $4.04 $4.04 1,616,565
2019-02-04 $4.03 $4.06 $3.91 $4.02 $4.02 1,331,674
2019-02-01 $4.10 $4.10 $3.91 $4.02 $4.02 1,323,223
2019-01-31 $4.34 $4.34 $4.00 $4.10 $4.10 1,675,474
2019-01-30 $4.36 $4.36 $4.14 $4.33 $4.33 1,654,491
2019-01-29 $4.10 $4.21 $3.96 $4.17 $4.17 1,726,491
2019-01-28 $4.40 $4.42 $4.08 $4.09 $4.09 1,196,527
2019-01-25 $4.20 $4.45 $4.19 $4.43 $4.43 1,700,463
2019-01-24 $4.12 $4.21 $4.02 $4.19 $4.19 1,612,110
2019-01-23 $4.39 $4.46 $4.00 $4.11 $4.11 1,928,327
2019-01-22 $4.91 $5.00 $4.30 $4.36 $4.36 2,323,983
2019-01-18 $4.42 $4.60 $4.40 $4.52 $4.52 1,320,934
2019-01-17 $4.60 $4.69 $4.38 $4.42 $4.42 878,858
2019-01-16 $4.64 $4.78 $4.55 $4.62 $4.62 645,878
2019-01-15 $4.59 $4.67 $4.55 $4.62 $4.62 746,582
2019-01-14 $4.83 $4.92 $4.57 $4.58 $4.58 1,568,417
2019-01-11 $4.89 $5.03 $4.82 $4.83 $4.83 1,269,368
2019-01-10 $4.88 $5.00 $4.75 $4.92 $4.92 917,840
2019-01-09 $4.82 $4.98 $4.80 $4.92 $4.92 1,019,917
2019-01-08 $4.90 $4.98 $4.69 $4.81 $4.81 1,116,753
2019-01-07 $4.66 $5.02 $4.65 $4.84 $4.84 2,162,989
2019-01-04 $4.26 $4.62 $4.24 $4.61 $4.61 1,071,130
2019-01-03 $4.33 $4.47 $4.18 $4.21 $4.21 1,115,577
2019-01-02 $4.04 $4.31 $3.99 $4.31 $4.31 1,618,452
2018-12-31 $4.02 $4.17 $3.96 $4.10 $4.10 1,101,340
2018-12-28 $3.71 $4.11 $3.67 $3.98 $3.98 1,308,525
2018-12-27 $3.74 $3.88 $3.58 $3.76 $3.76 1,292,961
2018-12-26 $3.45 $3.78 $3.41 $3.78 $3.78 1,690,998
2018-12-24 $3.42 $3.54 $3.32 $3.44 $3.44 911,417
2018-12-21 $3.74 $3.74 $3.45 $3.47 $3.47 2,270,907
2018-12-20 $3.89 $3.93 $3.62 $3.74 $3.74 1,068,863
2018-12-19 $4.10 $4.32 $3.79 $3.87 $3.87 1,858,045
2018-12-18 $4.49 $4.55 $4.05 $4.22 $4.22 1,769,680
2018-12-17 $4.77 $4.86 $4.42 $4.45 $4.45 1,819,967
2018-12-14 $4.98 $5.05 $4.69 $4.75 $4.75 1,031,267
2018-12-13 $5.12 $5.12 $4.91 $5.00 $5.00 1,425,389
2018-12-12 $5.09 $5.21 $5.05 $5.10 $5.10 870,120
2018-12-11 $5.17 $5.17 $4.98 $5.04 $5.04 494,817
2018-12-10 $5.00 $5.16 $4.87 $5.12 $5.12 1,065,447
2018-12-07 $5.02 $5.09 $4.94 $5.00 $5.00 954,031
2018-12-06 $4.99 $5.16 $4.88 $5.04 $5.04 1,552,462
2018-12-04 $5.25 $5.45 $4.96 $5.00 $5.00 1,291,371
2018-12-03 $5.14 $5.24 $5.06 $5.23 $5.23 1,189,040
2018-11-30 $5.00 $5.09 $4.90 $5.04 $5.04 802,976
2018-11-29 $5.03 $5.18 $4.97 $5.00 $5.00 548,553
2018-11-28 $4.98 $5.09 $4.77 $5.08 $5.08 1,089,764
2018-11-27 $5.01 $5.07 $4.88 $4.92 $4.92 622,881
2018-11-26 $5.09 $5.24 $4.95 $5.06 $5.06 801,406
2018-11-23 $4.97 $5.33 $4.97 $5.02 $5.02 564,746
2018-11-21 $4.93 $5.07 $4.84 $5.01 $5.01 1,072,061
2018-11-20 $5.06 $5.16 $4.82 $4.88 $4.88 968,410
2018-11-19 $5.29 $5.34 $4.91 $5.16 $5.16 1,421,101
2018-11-16 $5.32 $5.60 $5.23 $5.35 $5.35 987,365
2018-11-15 $5.12 $5.47 $5.10 $5.37 $5.37 1,274,719
2018-11-14 $5.28 $5.37 $5.04 $5.17 $5.17 1,172,390
2018-11-13 $5.38 $5.58 $5.25 $5.28 $5.28 1,164,777
2018-11-12 $5.57 $5.61 $5.21 $5.36 $5.36 1,320,953
2018-11-09 $5.45 $5.65 $5.20 $5.54 $5.54 1,808,613
2018-11-08 $5.40 $5.40 $5.06 $5.23 $5.23 1,442,956
2018-11-07 $4.90 $5.45 $4.90 $5.41 $5.41 1,209,309
2018-11-06 $5.04 $5.05 $4.80 $4.96 $4.96 1,356,012
2018-11-05 $5.10 $5.15 $4.90 $5.09 $5.09 1,553,771
2018-11-02 $5.00 $5.14 $4.91 $5.07 $5.07 1,195,180
2018-11-01 $4.58 $4.96 $4.56 $4.93 $4.93 1,584,672
2018-10-31 $4.59 $4.74 $4.53 $4.55 $4.55 1,215,596
2018-10-30 $4.35 $4.63 $4.30 $4.51 $4.51 1,029,868
2018-10-29 $4.93 $4.96 $4.20 $4.36 $4.36 1,457,220
2018-10-26 $4.93 $5.01 $4.80 $4.86 $4.86 1,122,070
2018-10-25 $4.99 $5.09 $4.90 $4.97 $4.97 1,488,486
2018-10-24 $5.23 $5.30 $4.91 $4.99 $4.99 1,747,317
2018-10-23 $5.05 $5.40 $4.94 $5.23 $5.23 1,267,267
2018-10-22 $5.36 $5.36 $4.91 $5.11 $5.11 1,668,979
2018-10-19 $5.60 $5.68 $5.26 $5.37 $5.37 1,198,506
2018-10-18 $5.71 $5.78 $5.50 $5.58 $5.58 830,821
2018-10-17 $5.77 $5.85 $5.63 $5.70 $5.70 1,006,687
2018-10-16 $5.52 $5.77 $5.48 $5.76 $5.76 1,129,207
2018-10-15 $5.59 $5.60 $5.38 $5.50 $5.50 1,071,142
2018-10-12 $5.64 $6.05 $5.42 $5.58 $5.58 1,809,350
2018-10-11 $5.40 $5.56 $5.27 $5.50 $5.50 1,568,400
2018-10-10 $5.59 $5.69 $5.42 $5.44 $5.44 1,213,603
2018-10-09 $5.26 $5.90 $5.16 $5.61 $5.61 1,459,482
2018-10-08 $5.35 $5.40 $5.11 $5.27 $5.27 1,685,570
2018-10-05 $5.37 $5.48 $5.25 $5.42 $5.42 1,372,392
2018-10-04 $5.42 $5.48 $5.23 $5.33 $5.33 1,612,048
2018-10-03 $5.43 $5.54 $5.29 $5.41 $5.41 1,975,713
2018-10-02 $5.49 $5.59 $5.37 $5.50 $5.50 2,114,196
2018-10-01 $5.60 $5.78 $5.41 $5.51 $5.51 2,223,988
2018-09-28 $5.75 $6.15 $5.45 $5.60 $5.60 3,506,293
2018-09-27 $5.35 $5.75 $5.20 $5.70 $5.70 3,462,320
2018-09-26 $5.25 $5.35 $4.95 $5.25 $5.25 6,473,847
2018-09-25 $6.60 $6.70 $5.10 $5.15 $5.15 13,069,959
2018-09-24 $9.10 $9.30 $8.70 $9.25 $9.25 1,523,358
2018-09-21 $9.00 $9.15 $8.70 $9.00 $9.00 2,801,460
2018-09-20 $9.00 $9.20 $8.60 $9.05 $9.05 1,510,616
2018-09-19 $9.05 $9.25 $8.90 $8.95 $8.95 1,283,563
2018-09-18 $9.45 $9.49 $8.65 $9.05 $9.05 2,326,992
2018-09-17 $11.00 $11.00 $9.30 $9.50 $9.50 2,621,478
2018-09-14 $10.95 $11.15 $10.70 $10.75 $10.75 1,166,120
2018-09-13 $11.10 $11.25 $10.80 $10.95 $10.95 1,328,939
2018-09-12 $11.85 $11.86 $11.00 $11.03 $11.03 1,456,977
2018-09-11 $11.40 $11.90 $11.18 $11.90 $11.90 797,896
2018-09-10 $11.60 $11.80 $11.15 $11.40 $11.40 877,663
2018-09-07 $11.85 $12.04 $11.25 $11.50 $11.50 1,329,735
2018-09-06 $12.35 $12.45 $11.85 $11.90 $11.90 1,087,217
2018-09-05 $12.40 $12.50 $12.05 $12.40 $12.40 854,450
2018-09-04 $12.70 $12.85 $12.30 $12.40 $12.40 991,871
2018-08-31 $12.55 $12.90 $12.45 $12.70 $12.70 928,292
2018-08-30 $12.55 $12.83 $12.45 $12.60 $12.60 964,916
2018-08-29 $12.65 $12.75 $12.30 $12.55 $12.55 887,182
2018-08-28 $12.55 $12.70 $12.35 $12.60 $12.60 739,159
2018-08-27 $12.40 $12.75 $12.33 $12.55 $12.55 1,031,976
2018-08-24 $12.40 $12.70 $12.30 $12.50 $12.50 638,409
2018-08-23 $12.50 $12.54 $12.15 $12.30 $12.30 862,150
2018-08-22 $12.15 $12.50 $12.10 $12.45 $12.45 916,042
2018-08-21 $11.65 $12.50 $11.50 $12.15 $12.15 1,304,025
2018-08-20 $11.80 $11.80 $11.45 $11.50 $11.50 1,090,137
2018-08-17 $11.35 $11.75 $11.20 $11.55 $11.55 1,056,359
2018-08-16 $11.55 $11.60 $11.10 $11.35 $11.35 1,047,141
2018-08-15 $11.70 $11.75 $11.30 $11.50 $11.50 832,529
2018-08-14 $11.90 $11.95 $11.45 $11.80 $11.80 806,473
2018-08-13 $11.85 $11.95 $11.60 $11.70 $11.70 798,839
2018-08-10 $11.85 $12.35 $11.60 $11.85 $11.85 709,486
2018-08-09 $11.45 $12.35 $11.43 $11.85 $11.85 862,994
2018-08-08 $11.70 $12.25 $11.35 $11.50 $11.50 1,169,194
2018-08-07 $11.95 $12.20 $11.45 $12.15 $12.15 1,129,708
2018-08-06 $11.50 $11.95 $11.26 $11.90 $11.90 818,479
2018-08-03 $11.90 $12.01 $11.53 $11.55 $11.55 774,144
2018-08-02 $11.65 $11.95 $11.50 $11.95 $11.95 771,071
2018-08-01 $11.65 $11.95 $11.45 $11.75 $11.75 1,020,320
2018-07-31 $10.90 $11.80 $10.75 $11.75 $11.75 1,272,169
2018-07-30 $11.10 $11.30 $10.75 $10.90 $10.90 991,998
2018-07-27 $11.65 $11.65 $10.85 $11.00 $11.00 1,370,919
2018-07-26 $11.95 $11.95 $11.50 $11.55 $11.55 862,306
2018-07-25 $11.45 $12.20 $11.40 $12.05 $12.05 1,093,182
2018-07-24 $12.05 $12.23 $11.45 $11.50 $11.50 971,065
2018-07-23 $12.10 $12.35 $11.90 $12.00 $12.00 651,639
2018-07-20 $12.00 $12.45 $11.95 $12.15 $12.15 919,956
2018-07-19 $11.25 $12.80 $11.15 $12.20 $12.20 1,956,182
2018-07-18 $12.05 $12.08 $11.35 $11.45 $11.45 2,110,749
2018-07-17 $12.40 $12.55 $11.85 $12.00 $12.00 1,232,352
2018-07-16 $13.40 $13.41 $12.35 $12.40 $12.40 1,466,427
2018-07-13 $13.45 $13.60 $13.10 $13.45 $13.45 660,729
2018-07-12 $13.35 $13.45 $12.95 $13.40 $13.40 994,154
2018-07-11 $13.55 $13.71 $13.15 $13.20 $13.20 771,817
2018-07-10 $13.90 $13.98 $13.50 $13.55 $13.55 555,421
2018-07-09 $14.05 $14.05 $13.45 $14.00 $14.00 840,407
2018-07-06 $13.55 $14.10 $13.55 $13.95 $13.95 680,297
2018-07-05 $13.40 $13.80 $13.31 $13.60 $13.60 662,003
2018-07-03 $13.55 $13.55 $13.05 $13.25 $13.25 424,780
2018-07-02 $13.05 $13.50 $12.95 $13.45 $13.45 500,695
2018-06-29 $13.20 $13.65 $13.10 $13.15 $13.15 871,329
2018-06-28 $12.80 $13.40 $12.60 $13.15 $13.15 790,757
2018-06-27 $13.25 $13.45 $12.80 $12.85 $12.85 841,040
2018-06-26 $12.70 $13.28 $12.60 $13.25 $13.25 950,479
2018-06-25 $13.40 $13.55 $12.60 $12.70 $12.70 1,557,326
2018-06-22 $13.85 $13.90 $13.50 $13.70 $13.70 2,122,569
2018-06-21 $14.65 $14.65 $13.78 $13.85 $13.85 2,814,546
2018-06-20 $14.10 $14.65 $13.83 $14.60 $14.60 1,657,093
2018-06-19 $13.70 $14.00 $13.50 $13.95 $13.95 893,351
2018-06-18 $13.50 $13.80 $13.40 $13.80 $13.80 951,368
2018-06-15 $13.75 $13.90 $13.20 $13.70 $13.70 2,163,534
2018-06-14 $13.55 $13.85 $13.30 $13.75 $13.75 1,263,906
2018-06-13 $13.70 $13.75 $13.30 $13.50 $13.50 954,994
2018-06-12 $13.65 $13.75 $13.40 $13.55 $13.55 825,087
2018-06-11 $13.90 $14.20 $13.40 $13.60 $13.60 1,155,560
2018-06-08 $13.85 $14.50 $13.61 $13.75 $13.75 1,083,111
2018-06-07 $14.60 $14.60 $13.80 $13.95 $13.95 1,106,270
2018-06-06 $15.00 $15.25 $14.50 $14.55 $14.55 1,081,457
2018-06-05 $15.00 $15.41 $14.70 $14.95 $14.95 1,642,309
2018-06-04 $13.75 $16.00 $13.60 $14.90 $14.90 2,703,772
2018-06-01 $13.50 $13.65 $13.28 $13.45 $13.45 850,875
2018-05-31 $13.45 $13.63 $13.10 $13.40 $13.40 669,815
2018-05-30 $13.40 $13.80 $13.28 $13.45 $13.45 582,257
2018-05-29 $13.65 $13.78 $13.10 $13.25 $13.25 713,750
2018-05-25 $13.80 $14.00 $13.50 $13.65 $13.65 514,875
2018-05-24 $13.70 $14.05 $13.70 $13.75 $13.75 416,316
2018-05-23 $13.75 $14.25 $13.66 $13.75 $13.75 464,329
2018-05-22 $13.95 $14.25 $13.80 $13.85 $13.85 399,923
2018-05-21 $14.05 $14.33 $13.83 $13.90 $13.90 663,709
2018-05-18 $14.10 $14.25 $14.00 $14.05 $14.05 811,971
2018-05-17 $14.05 $14.25 $13.80 $14.05 $14.05 704,698
2018-05-16 $13.60 $14.00 $13.48 $13.95 $13.95 611,459
2018-05-15 $13.75 $13.80 $13.55 $13.70 $13.70 445,440
2018-05-14 $13.20 $14.10 $13.16 $13.80 $13.80 1,034,289
2018-05-11 $12.35 $13.20 $12.30 $13.10 $13.10 880,603
2018-05-10 $12.95 $13.22 $12.33 $12.50 $12.50 852,602
2018-05-09 $12.50 $13.25 $12.25 $12.95 $12.95 816,248
2018-05-08 $12.85 $13.30 $11.35 $12.58 $12.58 1,971,145
2018-05-07 $13.40 $13.50 $12.95 $13.45 $13.45 887,567
2018-05-04 $13.55 $13.60 $13.10 $13.25 $13.25 1,197,434
2018-05-03 $14.10 $14.25 $13.35 $13.45 $13.45 853,035
2018-05-02 $14.15 $14.55 $14.00 $14.10 $14.10 679,526
2018-05-01 $14.40 $14.68 $14.08 $14.25 $14.25 759,839
2018-04-30 $15.10 $15.10 $14.31 $14.35 $14.35 906,090
2018-04-27 $14.75 $15.05 $14.60 $15.00 $15.00 673,135
2018-04-26 $14.35 $14.85 $14.15 $14.80 $14.80 936,981
2018-04-25 $14.35 $14.45 $13.80 $14.25 $14.25 791,841
2018-04-24 $14.40 $14.53 $13.90 $14.35 $14.35 1,123,400
2018-04-23 $14.35 $14.60 $13.80 $14.05 $14.05 768,220
2018-04-20 $14.70 $14.80 $14.35 $14.40 $14.40 630,587
2018-04-19 $14.20 $14.90 $14.20 $14.70 $14.70 1,149,527
2018-04-18 $14.10 $14.45 $14.05 $14.20 $14.20 924,367
2018-04-17 $13.20 $14.05 $13.20 $14.05 $14.05 1,152,770
2018-04-16 $13.55 $13.95 $13.15 $13.15 $13.15 557,723
2018-04-13 $14.30 $14.37 $13.20 $13.40 $13.40 1,009,411
2018-04-12 $14.10 $14.60 $13.85 $14.30 $14.30 948,857
2018-04-11 $13.15 $14.15 $12.85 $14.00 $14.00 1,385,645
2018-04-10 $13.20 $13.25 $12.80 $13.15 $13.15 1,421,300
2018-04-09 $13.20 $13.30 $12.80 $13.10 $13.10 1,002,974
2018-04-06 $13.35 $13.55 $12.80 $12.95 $12.95 1,107,383
2018-04-05 $14.20 $14.40 $13.48 $13.50 $13.50 1,391,973
2018-04-04 $13.55 $14.15 $13.50 $14.15 $14.15 939,447
2018-04-03 $13.75 $14.10 $13.40 $13.75 $13.75 922,369
2018-04-02 $14.30 $14.35 $13.40 $13.75 $13.75 1,273,541
2018-03-29 $14.15 $14.40 $13.80 $14.20 $14.20 1,514,575
2018-03-28 $14.35 $14.90 $13.98 $14.05 $14.05 1,297,894
2018-03-27 $15.30 $15.53 $14.35 $14.40 $14.40 1,226,224
2018-03-26 $15.20 $15.50 $14.55 $15.15 $15.15 1,195,778
2018-03-23 $15.75 $15.75 $14.85 $14.95 $14.95 1,528,394
2018-03-22 $15.85 $16.28 $15.70 $15.75 $15.75 954,140
2018-03-21 $16.05 $16.25 $15.75 $16.10 $16.10 805,503
2018-03-20 $15.95 $16.15 $15.85 $16.00 $16.00 775,742
2018-03-19 $16.25 $16.35 $15.72 $15.95 $15.95 1,096,364
2018-03-16 $16.35 $16.50 $16.00 $16.20 $16.20 2,018,205
2018-03-15 $16.85 $16.85 $16.10 $16.45 $16.45 1,124,194
2018-03-14 $16.80 $16.90 $16.30 $16.75 $16.75 1,094,801
2018-03-13 $16.55 $16.90 $16.20 $16.80 $16.80 1,361,682
2018-03-12 $16.55 $16.65 $15.61 $16.45 $16.45 1,575,195
2018-03-09 $17.10 $17.35 $15.95 $16.55 $16.55 2,734,907
2018-03-08 $15.00 $16.90 $14.86 $16.45 $16.45 2,066,827
2018-03-07 $14.85 $15.25 $14.80 $15.25 $15.25 1,348,805
2018-03-06 $15.50 $15.51 $14.78 $15.00 $15.00 1,438,530
2018-03-05 $14.85 $15.90 $14.85 $15.20 $15.20 2,124,136
2018-03-02 $14.10 $15.13 $14.10 $14.98 $14.98 1,216,902
2018-03-01 $14.10 $14.65 $14.03 $14.40 $14.40 982,065
2018-02-28 $14.45 $14.71 $14.00 $14.00 $14.00 1,134,586
2018-02-27 $14.05 $15.05 $13.85 $14.25 $14.25 1,188,259
2018-02-26 $14.05 $14.25 $13.80 $14.15 $14.15 740,257
2018-02-23 $14.00 $14.10 $13.66 $14.05 $14.05 956,013
2018-02-22 $14.00 $14.20 $13.55 $14.00 $14.00 1,912,375
2018-02-21 $12.75 $14.50 $12.75 $13.85 $13.85 3,816,377
2018-02-20 $12.10 $13.13 $12.05 $12.60 $12.60 1,961,929
2018-02-16 $12.65 $12.95 $12.06 $12.20 $12.20 1,186,305
2018-02-15 $12.50 $12.75 $12.15 $12.65 $12.65 1,100,702
2018-02-14 $11.50 $12.75 $11.45 $12.45 $12.45 1,984,586
2018-02-13 $11.80 $11.90 $11.53 $11.60 $11.60 776,072
2018-02-12 $11.80 $12.00 $11.35 $11.85 $11.85 1,027,838
2018-02-09 $11.95 $11.95 $10.90 $11.75 $11.75 1,874,514
2018-02-08 $12.40 $12.60 $11.60 $11.80 $11.80 1,780,052
2018-02-07 $13.00 $13.20 $12.15 $12.40 $12.40 3,254,355
2018-02-06 $11.60 $13.10 $11.45 $13.05 $13.05 2,800,512
2018-02-05 $11.70 $12.53 $11.60 $12.00 $12.00 4,434,842
2018-02-02 $11.85 $12.20 $11.10 $11.80 $11.80 2,618,958
2018-02-01 $11.50 $11.66 $11.06 $11.30 $11.30 1,007,536
2018-01-31 $11.85 $12.10 $11.50 $11.50 $11.50 1,011,833
2018-01-30 $11.95 $12.20 $11.40 $11.70 $11.70 1,555,268
2018-01-29 $12.35 $13.25 $12.06 $12.25 $12.25 2,761,449
2018-01-26 $11.20 $12.41 $11.00 $12.35 $12.35 2,924,523
2018-01-25 $10.40 $11.00 $10.10 $11.00 $11.00 1,662,002
2018-01-24 $10.40 $10.55 $10.00 $10.25 $10.25 897,927
2018-01-23 $10.20 $10.35 $9.95 $10.35 $10.35 1,132,440
2018-01-22 $9.50 $10.30 $9.35 $10.25 $10.25 1,521,922
2018-01-19 $9.35 $9.48 $9.20 $9.35 $9.35 715,950
2018-01-18 $9.60 $9.75 $9.30 $9.38 $9.38 620,498
2018-01-17 $9.60 $9.85 $9.45 $9.60 $9.60 834,870
2018-01-16 $9.95 $10.08 $9.50 $9.55 $9.55 941,967
2018-01-12 $10.55 $10.60 $9.55 $9.88 $9.88 2,096,304
2018-01-11 $9.30 $10.80 $9.25 $10.65 $10.65 3,372,381
2018-01-10 $8.85 $9.23 $8.70 $9.20 $9.20 1,075,438
2018-01-09 $8.80 $9.00 $8.65 $8.85 $8.85 776,122
2018-01-08 $9.20 $9.25 $8.65 $8.70 $8.70 1,583,972
2018-01-05 $8.85 $9.35 $8.75 $9.10 $9.10 1,706,486
2018-01-04 $9.25 $9.35 $8.85 $8.85 $8.85 1,963,595
2018-01-03 $8.75 $9.55 $8.65 $9.25 $9.25 1,851,147
2018-01-02 $8.30 $8.75 $8.20 $8.75 $8.75 1,291,818
2017-12-29 $8.80 $8.84 $8.20 $8.20 $8.20 1,666,416
2017-12-28 $8.50 $8.90 $8.25 $8.75 $8.75 1,175,104
2017-12-27 $8.45 $8.55 $8.35 $8.40 $8.40 2,307,105
2017-12-26 $8.50 $8.50 $8.25 $8.45 $8.45 424,317
2017-12-22 $8.50 $8.65 $8.30 $8.50 $8.50 856,352
2017-12-21 $8.35 $8.60 $8.30 $8.40 $8.40 711,742
2017-12-20 $8.30 $8.45 $8.17 $8.40 $8.40 668,678
2017-12-19 $8.50 $8.55 $8.20 $8.20 $8.20 875,708
2017-12-18 $8.20 $8.50 $8.20 $8.40 $8.40 1,028,224
2017-12-15 $8.25 $8.40 $8.18 $8.25 $8.25 1,501,395
2017-12-14 $8.25 $8.45 $8.10 $8.25 $8.25 1,855,435
2017-12-13 $8.10 $8.30 $8.00 $8.20 $8.20 1,065,717
2017-12-12 $8.25 $8.50 $7.98 $8.05 $8.05 1,150,601
2017-12-11 $8.65 $8.85 $8.10 $8.25 $8.25 1,608,676
2017-12-08 $8.25 $8.60 $8.25 $8.50 $8.50 1,273,427
2017-12-07 $8.00 $8.39 $7.90 $8.25 $8.25 885,104
2017-12-06 $8.00 $8.10 $7.60 $7.90 $7.90 1,097,107
2017-12-05 $8.15 $8.25 $7.90 $7.95 $7.95 978,063
2017-12-04 $8.50 $8.60 $8.10 $8.15 $8.15 881,344
2017-12-01 $8.75 $8.75 $8.00 $8.33 $8.33 1,253,424
2017-11-30 $8.25 $8.60 $8.15 $8.60 $8.60 1,106,565
2017-11-29 $8.15 $8.45 $8.08 $8.20 $8.20 966,898
2017-11-28 $7.65 $8.20 $7.55 $8.10 $8.10 1,037,365
2017-11-27 $7.70 $8.00 $7.55 $7.60 $7.60 1,013,627
2017-11-24 $7.40 $7.70 $7.25 $7.65 $7.65 680,796
2017-11-22 $7.45 $7.50 $7.25 $7.35 $7.35 2,148,725
2017-11-21 $7.70 $7.80 $7.30 $7.40 $7.40 2,391,082
2017-11-20 $7.75 $7.93 $7.60 $7.70 $7.70 914,028
2017-11-17 $8.30 $8.30 $7.65 $7.70 $7.70 1,554,552
2017-11-16 $8.45 $8.65 $8.20 $8.30 $8.30 2,085,879
2017-11-15 $8.55 $8.64 $8.30 $8.45 $8.45 875,549
2017-11-14 $8.75 $8.95 $8.25 $8.65 $8.65 1,534,747
2017-11-13 $8.35 $8.55 $8.15 $8.25 $8.25 617,697
2017-11-10 $8.35 $8.50 $8.20 $8.45 $8.45 915,170
2017-11-09 $7.80 $8.60 $7.69 $8.30 $8.30 1,864,748
2017-11-08 $7.75 $7.95 $7.25 $7.70 $7.70 1,207,561
2017-11-07 $7.90 $7.98 $7.55 $7.55 $7.55 1,055,985
2017-11-06 $8.35 $8.40 $7.85 $7.85 $7.85 906,613
2017-11-03 $8.05 $8.30 $7.90 $8.30 $8.30 950,664
2017-11-02 $7.80 $8.09 $7.75 $8.05 $8.05 768,776
2017-11-01 $8.30 $8.38 $7.80 $7.80 $7.80 951,527
2017-10-31 $8.05 $8.35 $8.00 $8.15 $8.15 925,427
2017-10-30 $8.05 $8.40 $8.00 $8.05 $8.05 873,565
2017-10-27 $7.95 $8.20 $7.65 $8.15 $8.15 1,337,949
2017-10-26 $8.00 $8.00 $7.50 $7.80 $7.80 1,558,860
2017-10-25 $8.00 $8.10 $7.65 $8.05 $8.05 1,077,026
2017-10-24 $8.35 $8.60 $7.90 $7.95 $7.95 1,400,620
2017-10-23 $8.80 $8.90 $8.10 $8.40 $8.40 2,169,289
2017-10-20 $7.60 $8.70 $7.50 $8.60 $8.60 2,685,005
2017-10-19 $8.00 $8.05 $7.45 $7.50 $7.50 1,933,323
2017-10-18 $8.50 $8.70 $7.75 $7.95 $7.95 4,307,449
2017-10-17 $9.40 $9.45 $8.35 $8.43 $8.43 2,684,011
2017-10-16 $9.65 $10.15 $9.15 $9.28 $9.28 4,618,949
2017-10-13 $11.20 $11.25 $10.75 $11.00 $11.00 898,876
2017-10-12 $11.60 $11.70 $11.20 $11.25 $11.25 785,953
2017-10-11 $12.00 $12.05 $11.43 $11.60 $11.60 1,157,845
2017-10-10 $11.95 $12.15 $11.73 $11.95 $11.95 572,820
2017-10-09 $12.30 $12.45 $11.85 $11.90 $11.90 673,877
2017-10-06 $12.25 $12.53 $12.10 $12.30 $12.30 552,673
2017-10-05 $12.15 $12.45 $12.10 $12.25 $12.25 581,875
2017-10-04 $11.95 $12.25 $11.80 $12.15 $12.15 1,087,513
2017-10-03 $12.80 $12.80 $11.90 $12.00 $12.00 1,183,719
2017-10-02 $11.90 $12.05 $11.60 $12.00 $12.00 976,758
2017-09-29 $11.85 $12.00 $11.60 $11.85 $11.85 1,058,577
2017-09-28 $11.75 $12.00 $11.60 $11.80 $11.80 629,194
2017-09-27 $11.55 $11.90 $11.40 $11.70 $11.70 868,134
2017-09-26 $11.90 $12.00 $11.30 $11.35 $11.35 836,909
2017-09-25 $11.90 $12.06 $11.70 $12.00 $12.00 926,007
2017-09-22 $11.85 $12.00 $11.65 $11.95 $11.95 763,765
2017-09-21 $11.60 $11.85 $11.25 $11.80 $11.80 796,707
2017-09-20 $11.50 $11.70 $11.15 $11.55 $11.55 861,808
2017-09-19 $11.80 $11.90 $11.39 $11.50 $11.50 755,799
2017-09-18 $12.00 $12.10 $11.63 $11.75 $11.75 958,815
2017-09-15 $11.90 $12.20 $11.70 $12.00 $12.00 2,064,010
2017-09-14 $11.65 $11.90 $11.45 $11.90 $11.90 665,560
2017-09-13 $11.60 $11.85 $11.45 $11.75 $11.75 786,695
2017-09-12 $12.45 $12.55 $11.55 $11.55 $11.55 1,599,874
2017-09-11 $12.25 $12.65 $12.25 $12.45 $12.45 893,324
2017-09-08 $12.65 $13.10 $12.00 $12.20 $12.20 1,571,687
2017-09-07 $12.10 $12.70 $11.81 $12.65 $12.65 978,090
2017-09-06 $12.70 $12.80 $12.00 $12.10 $12.10 1,189,327
2017-09-05 $12.70 $12.90 $12.40 $12.60 $12.60 1,038,364
2017-09-01 $12.70 $12.75 $12.25 $12.70 $12.70 908,499
2017-08-31 $12.25 $12.73 $12.15 $12.70 $12.70 1,107,306
2017-08-30 $12.05 $12.80 $12.05 $12.20 $12.20 1,527,881
2017-08-29 $11.70 $12.15 $11.56 $12.10 $12.10 988,288
2017-08-28 $11.50 $11.90 $11.40 $11.90 $11.90 977,932
2017-08-25 $12.05 $12.10 $11.40 $11.45 $11.45 865,129
2017-08-24 $11.65 $12.03 $11.55 $11.95 $11.95 1,082,878
2017-08-23 $11.35 $11.85 $11.25 $11.75 $11.75 1,038,924
2017-08-22 $10.95 $11.50 $10.85 $11.50 $11.50 919,933
2017-08-21 $10.85 $11.00 $10.55 $10.95 $10.95 892,528
2017-08-18 $10.95 $11.05 $10.73 $10.85 $10.85 882,463
2017-08-17 $11.25 $11.50 $11.00 $11.00 $11.00 989,383
2017-08-16 $11.40 $11.45 $11.05 $11.25 $11.25 688,280
2017-08-15 $11.50 $11.95 $11.28 $11.35 $11.35 1,352,799
2017-08-14 $11.50 $11.60 $11.10 $11.60 $11.60 1,120,483
2017-08-11 $10.25 $11.45 $10.15 $11.35 $11.35 1,856,127
2017-08-10 $10.15 $10.30 $9.85 $10.10 $10.10 1,650,139
2017-08-09 $10.25 $10.69 $10.05 $10.15 $10.15 812,795
2017-08-08 $10.20 $10.45 $9.95 $10.00 $10.00 1,143,008
2017-08-07 $10.20 $10.60 $10.05 $10.15 $10.15 826,795
2017-08-04 $10.30 $10.65 $10.20 $10.35 $10.35 1,108,444
2017-08-03 $11.05 $11.15 $10.35 $10.40 $10.40 1,548,638
2017-08-02 $11.10 $11.25 $10.95 $11.05 $11.05 1,148,300
2017-08-01 $11.60 $11.80 $11.00 $11.10 $11.10 1,003,693
2017-07-31 $11.70 $11.90 $11.30 $11.50 $11.50 768,431
2017-07-28 $11.50 $11.78 $11.35 $11.75 $11.75 498,030
2017-07-27 $11.90 $12.13 $11.38 $11.55 $11.55 1,217,591
2017-07-26 $11.40 $11.90 $11.35 $11.80 $11.80 871,068
2017-07-25 $12.10 $12.20 $11.33 $11.35 $11.35 1,611,481
2017-07-24 $12.20 $12.60 $11.95 $12.05 $12.05 1,513,502
2017-07-21 $11.80 $12.25 $11.60 $12.20 $12.20 1,607,935
2017-07-20 $11.20 $11.85 $11.10 $11.70 $11.70 1,278,264
2017-07-19 $11.25 $11.50 $11.10 $11.20 $11.20 909,374
2017-07-18 $11.65 $11.65 $11.10 $11.25 $11.25 1,053,485
2017-07-17 $10.85 $11.30 $10.70 $11.20 $11.20 1,063,992
2017-07-14 $10.70 $11.00 $10.40 $10.85 $10.85 1,110,920
2017-07-13 $10.65 $10.95 $10.30 $10.70 $10.70 1,157,710
2017-07-12 $10.55 $10.60 $10.20 $10.60 $10.60 1,114,063
2017-07-11 $10.50 $10.50 $10.20 $10.40 $10.40 948,901
2017-07-10 $10.20 $10.50 $10.00 $10.45 $10.45 1,006,161
2017-07-07 $10.15 $10.40 $9.98 $10.30 $10.30 1,187,591
2017-07-06 $10.00 $10.19 $9.80 $10.10 $10.10 1,497,884
2017-07-05 $10.10 $10.35 $10.00 $10.15 $10.15 1,292,859
2017-07-03 $10.15 $10.25 $9.95 $10.15 $10.15 867,531
2017-06-30 $10.50 $10.50 $10.00 $10.05 $10.05 1,722,080
2017-06-29 $11.20 $11.20 $10.58 $10.60 $10.60 2,018,289
2017-06-28 $11.00 $11.50 $10.95 $11.35 $11.35 1,368,453
2017-06-27 $11.55 $11.68 $10.95 $11.05 $11.05 1,428,033
2017-06-26 $12.20 $12.30 $11.55 $11.60 $11.60 1,476,059
2017-06-23 $12.00 $12.20 $11.55 $11.95 $11.95 1,919,449
2017-06-22 $11.55 $12.15 $11.35 $12.00 $12.00 1,572,815
2017-06-21 $11.20 $11.73 $11.10 $11.45 $11.45 1,737,073
2017-06-20 $10.95 $11.35 $10.95 $11.10 $11.10 1,588,616
2017-06-19 $11.10 $11.45 $10.91 $11.00 $11.00 1,382,220
2017-06-16 $11.30 $11.45 $10.90 $11.10 $11.10 5,787,737
2017-06-15 $11.10 $11.20 $10.80 $11.05 $11.05 1,324,722
2017-06-14 $10.75 $11.80 $10.55 $11.20 $11.20 3,247,727
2017-06-13 $11.30 $11.40 $10.55 $10.65 $10.65 2,435,248
2017-06-12 $12.20 $12.20 $11.00 $11.15 $11.15 2,669,494
2017-06-09 $13.00 $13.00 $11.87 $12.10 $12.10 1,805,492
2017-06-08 $12.30 $13.15 $12.12 $13.00 $13.00 1,247,162
2017-06-07 $12.60 $12.75 $11.85 $12.30 $12.30 1,611,815
2017-06-06 $12.90 $12.95 $12.20 $12.65 $12.65 2,144,447
2017-06-05 $15.10 $15.35 $12.85 $13.00 $13.00 7,519,274
2017-06-02 $11.95 $14.10 $11.95 $13.85 $13.85 3,925,693
2017-06-01 $11.35 $11.85 $11.20 $11.80 $11.80 766,846
2017-05-31 $11.40 $11.50 $11.00 $11.25 $11.25 760,712
2017-05-30 $11.80 $11.85 $11.20 $11.35 $11.35 1,460,143
2017-05-26 $11.90 $12.55 $11.80 $12.05 $12.05 1,248,698
2017-05-25 $11.85 $12.00 $11.65 $11.90 $11.90 730,631
2017-05-24 $12.05 $12.05 $11.50 $11.85 $11.85 909,903
2017-05-23 $12.15 $12.95 $11.70 $11.95 $11.95 3,452,577
2017-05-22 $11.35 $11.65 $11.15 $11.45 $11.45 724,334
2017-05-19 $11.30 $11.60 $11.10 $11.35 $11.35 1,109,511
2017-05-18 $11.10 $11.25 $10.70 $11.20 $11.20 912,701
2017-05-17 $11.10 $11.45 $10.85 $11.10 $11.10 1,219,875
2017-05-16 $11.70 $11.80 $11.25 $11.40 $11.40 956,382
2017-05-15 $11.80 $12.10 $11.50 $11.65 $11.65 898,392
2017-05-12 $11.05 $12.20 $11.00 $11.75 $11.75 1,481,455
2017-05-11 $11.15 $11.25 $10.85 $11.05 $11.05 784,991
2017-05-10 $10.75 $11.38 $10.55 $11.30 $11.30 1,026,642
2017-05-09 $10.35 $10.80 $10.25 $10.80 $10.80 794,623
2017-05-08 $9.90 $10.65 $9.80 $10.40 $10.40 1,101,033
2017-05-05 $10.10 $10.15 $9.41 $10.05 $10.05 2,538,149
2017-05-04 $10.45 $10.70 $10.05 $10.15 $10.15 1,188,174
2017-05-03 $10.70 $10.70 $10.20 $10.45 $10.45 1,198,538
2017-05-02 $10.95 $10.95 $10.50 $10.80 $10.80 917,248
2017-05-01 $11.00 $11.10 $10.60 $10.90 $10.90 943,354
2017-04-28 $12.45 $12.69 $11.00 $11.05 $11.05 2,412,610
2017-04-27 $12.15 $12.23 $11.60 $11.95 $11.95 1,492,270
2017-04-26 $12.40 $12.80 $11.85 $12.15 $12.15 2,968,614
2017-04-25 $10.80 $12.15 $10.75 $12.00 $12.00 3,739,485
2017-04-24 $10.60 $10.60 $10.05 $10.40 $10.40 903,276
2017-04-21 $10.50 $10.75 $10.20 $10.30 $10.30 1,121,134
2017-04-20 $10.40 $10.80 $10.35 $10.45 $10.45 1,011,755
2017-04-19 $10.10 $10.70 $10.10 $10.30 $10.30 1,004,018
2017-04-18 $10.35 $10.52 $9.95 $10.00 $10.00 1,107,254
2017-04-17 $9.85 $10.70 $9.85 $10.50 $10.50 1,392,205
2017-04-13 $10.00 $10.20 $9.80 $9.90 $9.90 889,941
2017-04-12 $10.30 $10.30 $9.95 $10.00 $10.00 942,647
2017-04-11 $10.25 $10.40 $10.05 $10.25 $10.25 738,740
2017-04-10 $10.55 $10.70 $10.10 $10.25 $10.25 770,889
2017-04-07 $10.35 $10.60 $10.13 $10.55 $10.55 1,219,849
2017-04-06 $10.40 $10.45 $9.80 $10.40 $10.40 1,905,595
2017-04-05 $11.05 $11.15 $10.15 $10.45 $10.45 2,038,807
2017-04-04 $11.10 $11.55 $10.85 $11.05 $11.05 1,182,998
2017-04-03 $11.70 $11.70 $10.85 $11.05 $11.05 1,632,385
2017-03-31 $11.50 $11.74 $11.15 $11.65 $11.65 1,436,328
2017-03-30 $11.65 $11.85 $10.95 $11.45 $11.45 1,144,127
2017-03-29 $11.70 $12.24 $11.60 $11.70 $11.70 1,062,411
2017-03-28 $11.70 $11.94 $11.30 $11.60 $11.60 1,093,009
2017-03-27 $11.15 $11.70 $10.95 $11.65 $11.65 1,247,516
2017-03-24 $10.95 $11.55 $10.95 $11.40 $11.40 1,745,486
2017-03-23 $11.10 $11.23 $10.40 $10.90 $10.90 3,239,870
2017-03-22 $11.50 $11.70 $11.05 $11.10 $11.10 2,002,751
2017-03-21 $13.20 $13.25 $11.60 $11.75 $11.75 2,962,554
2017-03-20 $13.40 $13.45 $12.55 $13.25 $13.25 2,667,029
2017-03-17 $13.75 $14.00 $13.10 $13.55 $13.55 1,845,602
2017-03-16 $14.60 $15.05 $13.10 $13.90 $13.90 5,160,310
2017-03-15 $13.25 $14.45 $13.15 $14.45 $14.45 6,349,098
2017-03-14 $12.20 $13.85 $11.55 $13.15 $13.15 4,887,176
2017-03-13 $11.95 $12.30 $11.30 $12.20 $12.20 3,310,090
2017-03-10 $11.90 $12.60 $11.20 $11.40 $11.40 6,755,553
2017-03-09 $10.55 $12.00 $10.25 $11.80 $11.80 11,696,315
2017-03-08 $10.90 $11.19 $9.85 $10.15 $10.15 4,419,418
2017-03-07 $10.50 $11.60 $9.85 $10.90 $10.90 11,196,686
2017-03-06 $10.25 $11.60 $9.10 $10.20 $10.20 337,744
2017-03-03 $5.60 $5.78 $5.35 $5.35 $5.35 493,264
2017-03-02 $5.80 $5.90 $5.55 $5.60 $5.60 330,577
2017-03-01 $5.70 $5.90 $5.60 $5.75 $5.75 351,128
2017-02-28 $5.90 $6.00 $5.60 $5.70 $5.70 408,810
2017-02-27 $6.00 $6.20 $5.51 $5.85 $5.85 647,018
2017-02-24 $5.60 $6.00 $5.50 $5.90 $5.90 658,143
2017-02-23 $5.25 $5.85 $5.15 $5.60 $5.60 1,267,912
2017-02-22 $5.05 $5.50 $4.85 $5.15 $5.15 1,113,168
2017-02-21 $4.65 $4.75 $4.55 $4.70 $4.70 289,478
2017-02-17 $4.70 $4.75 $4.50 $4.65 $4.65 415,780
2017-02-16 $4.85 $4.90 $4.70 $4.70 $4.70 143,003
2017-02-15 $4.90 $5.00 $4.75 $4.90 $4.90 329,912
2017-02-14 $4.95 $5.20 $4.88 $5.00 $5.00 431,377
2017-02-13 $5.05 $5.20 $4.85 $5.00 $5.00 324,442
2017-02-10 $4.95 $5.00 $4.90 $5.00 $5.00 129,266
2017-02-09 $4.80 $5.00 $4.75 $5.00 $5.00 94,630
2017-02-08 $4.85 $4.85 $4.70 $4.75 $4.75 128,351
2017-02-07 $4.90 $5.00 $4.75 $4.85 $4.85 163,319
2017-02-06 $4.95 $5.05 $4.90 $4.90 $4.90 110,253
2017-02-03 $4.65 $4.95 $4.60 $4.95 $4.95 233,688
2017-02-02 $4.75 $4.80 $4.60 $4.60 $4.60 243,690
2017-02-01 $4.85 $4.90 $4.70 $4.75 $4.75 167,344
2017-01-31 $4.70 $4.95 $4.55 $4.80 $4.80 174,888
2017-01-30 $4.75 $4.75 $4.50 $4.70 $4.70 177,928
2017-01-27 $4.60 $4.90 $4.50 $4.75 $4.75 284,770
2017-01-26 $4.90 $4.95 $4.60 $4.60 $4.60 251,467
2017-01-25 $4.60 $4.95 $4.55 $4.95 $4.95 500,326
2017-01-24 $4.45 $4.70 $4.10 $4.65 $4.65 548,699
2017-01-23 $4.25 $4.35 $4.10 $4.25 $4.25 313,334
2017-01-20 $4.30 $4.40 $4.15 $4.20 $4.20 291,658
2017-01-19 $4.55 $4.55 $4.30 $4.30 $4.30 192,607
2017-01-18 $4.65 $4.75 $4.50 $4.55 $4.55 286,463
2017-01-17 $4.95 $5.00 $4.60 $4.60 $4.60 448,294
2017-01-13 $4.80 $5.10 $4.80 $4.95 $4.95 458,396
2017-01-12 $4.90 $4.95 $4.75 $4.75 $4.75 278,439
2017-01-11 $5.40 $5.50 $4.84 $4.95 $4.95 826,470
2017-01-10 $5.05 $5.10 $4.95 $5.00 $5.00 189,356
2017-01-09 $5.00 $5.10 $4.93 $5.00 $5.00 275,797
2017-01-06 $4.95 $5.10 $4.85 $4.95 $4.95 283,438
2017-01-05 $4.80 $5.25 $4.70 $5.00 $5.00 737,631
2017-01-04 $4.45 $4.90 $4.25 $4.85 $4.85 620,646
2017-01-03 $4.80 $4.85 $4.35 $4.45 $4.45 578,348
2016-12-30 $4.75 $4.80 $4.55 $4.65 $4.65 572,345
2016-12-29 $4.70 $4.95 $4.66 $4.75 $4.75 351,054
2016-12-28 $4.75 $4.90 $4.60 $4.70 $4.70 452,540
2016-12-27 $4.90 $5.20 $4.70 $4.75 $4.75 603,682
2016-12-23 $4.65 $4.95 $4.63 $4.90 $4.90 483,458
2016-12-22 $4.65 $4.80 $4.60 $4.70 $4.70 318,316
2016-12-21 $4.65 $4.90 $4.60 $4.70 $4.70 791,743
2016-12-20 $4.80 $4.85 $4.50 $4.65 $4.65 1,168,555
2016-12-19 $4.95 $5.10 $4.70 $4.75 $4.75 622,555
2016-12-16 $4.95 $5.10 $4.95 $5.00 $5.00 640,323
2016-12-15 $5.00 $5.05 $4.90 $5.00 $5.00 379,322
2016-12-14 $5.00 $5.15 $4.80 $4.95 $4.95 592,579
2016-12-13 $5.10 $5.25 $4.95 $4.95 $4.95 370,462
2016-12-12 $5.15 $5.20 $4.95 $5.05 $5.05 424,901
2016-12-09 $5.25 $5.48 $5.13 $5.20 $5.20 330,357
2016-12-08 $5.25 $5.35 $5.05 $5.20 $5.20 316,053
2016-12-07 $5.60 $5.61 $5.05 $5.15 $5.15 445,411
2016-12-06 $5.60 $5.75 $5.40 $5.60 $5.60 276,464
2016-12-05 $5.65 $5.75 $5.50 $5.70 $5.70 516,117
2016-12-02 $5.40 $5.80 $5.30 $5.50 $5.50 341,000
2016-12-01 $5.85 $5.85 $5.20 $5.45 $5.45 572,540
2016-11-30 $5.65 $5.85 $5.65 $5.75 $5.75 245,301
2016-11-29 $5.80 $6.00 $5.50 $5.60 $5.60 614,646
2016-11-28 $5.70 $5.90 $5.65 $5.75 $5.75 185,936
2016-11-25 $5.85 $5.85 $5.65 $5.80 $5.80 131,217
2016-11-23 $5.85 $5.85 $5.60 $5.80 $5.80 268,851
2016-11-22 $6.20 $6.25 $5.80 $5.90 $5.90 504,536
2016-11-21 $5.95 $6.10 $5.88 $6.05 $6.05 440,719
2016-11-18 $5.85 $6.00 $5.73 $5.90 $5.90 570,804
2016-11-17 $5.70 $5.88 $5.55 $5.80 $5.80 692,660
2016-11-16 $5.60 $5.85 $5.50 $5.65 $5.65 474,524
2016-11-15 $5.65 $5.75 $5.45 $5.60 $5.60 472,708
2016-11-14 $5.80 $6.00 $5.55 $5.70 $5.70 635,872
2016-11-11 $5.60 $5.70 $5.40 $5.60 $5.60 755,826
2016-11-10 $5.65 $5.80 $5.45 $5.60 $5.60 549,445
2016-11-09 $5.45 $5.75 $5.30 $5.50 $5.50 815,081
2016-11-08 $5.20 $5.35 $4.95 $5.30 $5.30 328,321
2016-11-07 $4.95 $5.40 $4.95 $5.10 $5.10 462,748
2016-11-04 $4.95 $5.40 $4.95 $5.25 $5.25 298,160
2016-11-03 $5.25 $5.45 $4.90 $5.00 $5.00 514,735
2016-11-02 $5.65 $5.65 $5.25 $5.35 $5.35 287,708
2016-11-01 $5.35 $5.60 $5.25 $5.60 $5.60 423,246
2016-10-31 $5.65 $5.65 $5.30 $5.35 $5.35 304,485
2016-10-28 $5.75 $5.78 $5.47 $5.66 $5.66 515,126
2016-10-27 $5.85 $5.96 $5.68 $5.73 $5.73 441,938
2016-10-26 $6.09 $6.10 $5.77 $5.82 $5.82 352,128
2016-10-25 $6.26 $6.30 $5.99 $6.10 $6.10 486,053
2016-10-24 $6.43 $6.46 $6.18 $6.23 $6.23 369,880
2016-10-21 $6.08 $6.52 $6.00 $6.41 $6.41 694,111
2016-10-20 $5.87 $6.14 $5.77 $6.06 $6.06 516,931
2016-10-19 $6.23 $6.27 $5.89 $5.90 $5.90 615,174
2016-10-18 $6.13 $6.48 $6.06 $6.23 $6.23 580,916
2016-10-17 $6.56 $6.58 $5.93 $6.01 $6.01 687,382
2016-10-14 $7.01 $7.31 $6.54 $6.59 $6.59 1,109,795
2016-10-13 $7.23 $7.33 $6.70 $6.85 $6.85 4,847,848
2016-10-12 $8.89 $8.91 $8.23 $8.25 $8.25 338,837
2016-10-11 $9.23 $9.40 $8.76 $8.89 $8.89 513,275
2016-10-10 $8.66 $9.57 $8.66 $9.33 $9.33 683,103
2016-10-07 $8.47 $8.97 $8.37 $8.64 $8.64 398,197
2016-10-06 $8.51 $8.62 $8.04 $8.42 $8.42 281,167
2016-10-05 $7.76 $8.55 $7.76 $8.38 $8.38 416,375
2016-10-04 $7.84 $8.03 $7.83 $7.91 $7.91 106,007
2016-10-03 $7.65 $7.82 $7.63 $7.80 $7.80 171,659
2016-09-30 $7.52 $7.87 $7.34 $7.74 $7.74 245,229
2016-09-29 $7.92 $7.92 $7.45 $7.47 $7.47 229,999
2016-09-28 $7.98 $8.19 $7.77 $7.90 $7.90 284,087
2016-09-27 $7.68 $8.06 $7.57 $7.98 $7.98 238,323
2016-09-26 $7.61 $7.76 $7.58 $7.70 $7.70 214,484
2016-09-23 $7.68 $7.89 $7.56 $7.66 $7.66 244,999
2016-09-22 $7.79 $7.90 $7.57 $7.66 $7.66 241,050
2016-09-21 $7.50 $7.76 $7.40 $7.72 $7.72 319,463
2016-09-20 $7.74 $7.74 $7.41 $7.44 $7.44 441,522
2016-09-19 $7.32 $7.71 $7.23 $7.65 $7.65 432,388
2016-09-16 $7.49 $7.49 $7.14 $7.29 $7.29 466,643
2016-09-15 $7.02 $7.41 $6.92 $7.28 $7.28 470,596
2016-09-14 $6.87 $7.06 $6.85 $7.00 $7.00 224,470
2016-09-13 $6.86 $6.92 $6.62 $6.85 $6.85 198,090
2016-09-12 $6.51 $6.91 $6.50 $6.90 $6.90 186,730
2016-09-09 $6.96 $7.10 $6.64 $6.64 $6.64 364,017
2016-09-08 $6.70 $7.08 $6.63 $7.06 $7.06 358,847
2016-09-07 $6.59 $6.87 $6.55 $6.82 $6.82 185,506
2016-09-06 $6.58 $6.83 $6.58 $6.66 $6.66 253,927
2016-09-02 $6.58 $6.60 $6.44 $6.53 $6.53 179,226
2016-09-01 $6.35 $6.53 $6.30 $6.51 $6.51 217,118
2016-08-31 $6.34 $6.50 $6.22 $6.35 $6.35 337,726
2016-08-30 $6.15 $6.60 $6.08 $6.38 $6.38 371,110
2016-08-29 $6.34 $6.41 $5.96 $6.18 $6.18 327,596
2016-08-26 $6.18 $6.60 $6.11 $6.34 $6.34 509,931
2016-08-25 $6.79 $6.93 $6.02 $6.22 $6.22 608,994
2016-08-24 $6.40 $7.35 $6.40 $6.79 $6.79 1,552,266
2016-08-23 $6.18 $6.28 $6.11 $6.22 $6.22 145,095
2016-08-22 $6.06 $6.19 $6.04 $6.15 $6.15 124,968
2016-08-19 $6.04 $6.10 $5.91 $6.05 $6.05 235,270
2016-08-18 $6.07 $6.15 $6.02 $6.05 $6.05 146,674
2016-08-17 $6.01 $6.24 $5.98 $6.08 $6.08 215,391
2016-08-16 $6.01 $6.09 $5.96 $6.01 $6.01 291,424
2016-08-15 $5.98 $6.11 $5.82 $6.01 $6.01 251,790
2016-08-12 $5.69 $6.15 $5.60 $6.01 $6.01 380,116
2016-08-11 $5.51 $5.75 $5.46 $5.73 $5.73 261,751
2016-08-10 $5.76 $5.76 $5.42 $5.49 $5.49 379,254
2016-08-09 $5.50 $5.60 $5.49 $5.56 $5.56 533,520
2016-08-08 $5.72 $5.72 $5.41 $5.55 $5.55 635,814
2016-08-05 $6.01 $6.07 $5.85 $6.02 $6.02 154,344
2016-08-04 $6.06 $6.14 $5.85 $5.87 $5.87 148,083
2016-08-03 $5.69 $6.07 $5.65 $6.07 $6.07 397,102
2016-08-02 $5.77 $5.83 $5.65 $5.72 $5.72 448,713
2016-08-01 $5.98 $6.06 $5.67 $5.79 $5.79 345,187
2016-07-29 $6.27 $6.45 $5.89 $5.91 $5.91 420,026
2016-07-28 $6.34 $6.50 $6.13 $6.31 $6.31 248,845
2016-07-27 $5.89 $6.51 $5.89 $6.39 $6.39 534,820
2016-07-26 $5.79 $5.99 $5.68 $5.85 $5.85 310,850
2016-07-25 $5.84 $5.98 $5.75 $5.79 $5.79 135,214
2016-07-22 $6.04 $6.07 $5.77 $5.83 $5.83 250,336
2016-07-21 $5.97 $6.15 $5.96 $6.04 $6.04 266,343
2016-07-20 $5.65 $5.96 $5.61 $5.93 $5.93 304,568
2016-07-19 $5.91 $5.95 $5.63 $5.63 $5.63 186,715
2016-07-18 $5.85 $5.98 $5.61 $5.94 $5.94 322,295
2016-07-15 $5.98 $6.06 $5.84 $5.86 $5.86 337,463
2016-07-14 $6.10 $6.10 $5.92 $5.97 $5.97 257,876
2016-07-13 $6.26 $6.30 $5.99 $6.05 $6.05 204,224
2016-07-12 $6.24 $6.37 $6.15 $6.20 $6.20 248,023
2016-07-11 $6.22 $6.30 $6.11 $6.19 $6.19 243,381
2016-07-08 $6.14 $6.26 $6.06 $6.16 $6.16 224,376
2016-07-07 $6.02 $6.16 $5.95 $6.11 $6.11 304,683
2016-07-06 $5.97 $6.22 $5.94 $6.02 $6.02 259,676
2016-07-05 $6.30 $6.40 $5.82 $6.00 $6.00 501,179
2016-07-01 $6.03 $6.40 $6.03 $6.37 $6.37 361,253
2016-06-30 $6.01 $6.08 $5.80 $6.06 $6.06 483,318
2016-06-29 $6.09 $6.09 $5.90 $6.01 $6.01 540,170
2016-06-28 $6.16 $6.32 $5.96 $5.97 $5.97 410,169
2016-06-27 $6.04 $6.19 $5.85 $6.07 $6.07 510,596
2016-06-24 $6.20 $6.41 $6.00 $6.05 $6.05 625,258
2016-06-23 $6.57 $6.78 $6.43 $6.72 $6.72 412,336
2016-06-22 $6.68 $6.83 $6.37 $6.50 $6.50 567,084
2016-06-21 $7.03 $7.05 $6.67 $6.69 $6.69 619,042
2016-06-20 $6.98 $7.16 $6.90 $7.02 $7.02 304,989
2016-06-17 $7.41 $7.44 $6.82 $6.88 $6.88 1,291,527
2016-06-16 $7.00 $7.53 $6.72 $7.39 $7.39 1,243,329
2016-06-15 $7.07 $7.22 $6.82 $7.01 $7.01 536,656
2016-06-14 $7.00 $7.19 $6.80 $7.00 $7.00 845,041
2016-06-13 $7.17 $7.29 $6.99 $7.02 $7.02 414,123
2016-06-10 $7.33 $7.46 $7.08 $7.16 $7.16 421,266
2016-06-09 $7.62 $7.83 $7.36 $7.39 $7.39 378,265
2016-06-08 $8.09 $8.15 $7.48 $7.68 $7.68 529,986
2016-06-07 $8.30 $8.40 $7.86 $8.08 $8.08 360,991
2016-06-06 $7.75 $8.20 $7.40 $8.18 $8.18 537,253
2016-06-03 $8.40 $8.58 $7.89 $7.91 $7.91 435,979
2016-06-02 $7.72 $8.46 $7.63 $8.45 $8.45 712,573
2016-06-01 $7.49 $7.78 $7.35 $7.72 $7.72 486,373
2016-05-31 $7.79 $7.79 $7.40 $7.52 $7.52 1,117,821
2016-05-27 $7.85 $7.86 $7.41 $7.73 $7.73 843,587
2016-05-26 $7.79 $7.79 $7.15 $7.22 $7.22 920,050
2016-05-25 $7.84 $7.94 $7.70 $7.78 $7.78 427,075
2016-05-24 $7.84 $7.87 $7.53 $7.81 $7.81 397,205
2016-05-23 $7.73 $7.90 $7.60 $7.76 $7.76 399,155
2016-05-20 $7.12 $7.71 $7.12 $7.68 $7.68 532,146
2016-05-19 $7.33 $7.39 $6.95 $7.07 $7.07 829,535
2016-05-18 $7.51 $7.68 $7.17 $7.45 $7.45 427,945
2016-05-17 $7.64 $7.84 $7.41 $7.55 $7.55 427,761
2016-05-16 $7.59 $7.78 $7.42 $7.71 $7.71 246,201
2016-05-13 $7.27 $7.65 $7.25 $7.51 $7.51 279,363
2016-05-12 $8.00 $8.11 $7.24 $7.37 $7.37 461,490
2016-05-11 $7.99 $8.99 $7.80 $7.91 $7.91 553,171
2016-05-10 $8.16 $8.17 $7.62 $7.84 $7.84 348,252
2016-05-09 $7.91 $8.19 $7.82 $8.02 $8.02 293,270
2016-05-06 $8.05 $8.43 $7.83 $7.98 $7.98 260,577
2016-05-05 $8.69 $8.69 $8.13 $8.14 $8.14 347,342
2016-05-04 $8.75 $8.90 $8.40 $8.57 $8.57 263,334
2016-05-03 $9.12 $9.43 $8.77 $8.87 $8.87 245,516
2016-05-02 $9.15 $9.29 $8.75 $9.28 $9.28 178,961
2016-04-29 $9.44 $9.69 $9.06 $9.11 $9.11 276,710
2016-04-28 $9.50 $9.87 $9.30 $9.42 $9.42 322,405
2016-04-27 $9.61 $9.92 $9.45 $9.58 $9.58 316,253
2016-04-26 $10.20 $10.29 $9.56 $9.64 $9.64 327,708
2016-04-25 $10.05 $10.15 $10.00 $10.10 $10.10 198,714
2016-04-22 $10.20 $10.35 $10.01 $10.12 $10.12 218,738
2016-04-21 $9.80 $10.41 $9.76 $10.14 $10.14 308,041
2016-04-20 $10.10 $10.27 $9.72 $9.81 $9.81 185,735
2016-04-19 $10.20 $10.35 $9.90 $10.06 $10.06 170,387
2016-04-18 $10.22 $10.50 $9.97 $10.18 $10.18 307,735
2016-04-15 $9.90 $10.43 $9.90 $10.23 $10.23 315,384
2016-04-14 $9.46 $10.20 $9.46 $9.96 $9.96 348,962
2016-04-13 $9.15 $9.53 $8.95 $9.52 $9.52 325,920
2016-04-12 $8.75 $9.17 $8.75 $9.08 $9.08 350,387
2016-04-11 $9.11 $9.39 $8.60 $8.68 $8.68 293,944
2016-04-08 $9.63 $9.63 $8.58 $9.00 $9.00 403,574
2016-04-07 $9.27 $9.67 $9.27 $9.47 $9.47 429,685
2016-04-06 $8.96 $9.46 $8.91 $9.41 $9.41 321,876
2016-04-05 $9.04 $9.29 $8.90 $8.94 $8.94 235,873
2016-04-04 $9.00 $9.35 $8.88 $9.13 $9.13 300,234
2016-04-01 $8.30 $9.06 $8.30 $8.96 $8.96 361,596
2016-03-31 $8.82 $9.03 $8.47 $8.52 $8.52 632,548
2016-03-30 $8.73 $9.10 $8.57 $8.79 $8.79 463,032
2016-03-29 $8.20 $8.75 $8.00 $8.66 $8.66 304,790
2016-03-28 $8.37 $8.43 $8.14 $8.25 $8.25 142,980
2016-03-24 $8.22 $8.66 $7.91 $8.26 $8.26 189,874
2016-03-23 $8.99 $9.16 $8.31 $8.34 $8.34 255,922
2016-03-22 $8.70 $9.17 $8.70 $9.00 $9.00 443,078
2016-03-21 $8.73 $9.15 $8.62 $8.75 $8.75 264,854
2016-03-18 $8.45 $8.90 $8.10 $8.82 $8.82 502,600
2016-03-17 $8.29 $8.52 $7.91 $8.37 $8.37 336,233
2016-03-16 $8.36 $8.58 $8.10 $8.31 $8.31 280,579
2016-03-15 $8.79 $8.79 $8.34 $8.44 $8.44 291,181
2016-03-14 $8.62 $9.10 $8.57 $8.84 $8.84 220,249
2016-03-11 $8.49 $8.63 $8.26 $8.62 $8.62 200,677
2016-03-10 $8.43 $8.75 $8.14 $8.34 $8.34 341,294
2016-03-09 $8.69 $9.20 $8.21 $8.41 $8.41 443,194
2016-03-08 $9.32 $9.95 $8.54 $8.60 $8.60 647,863
2016-03-07 $9.11 $10.43 $8.96 $10.13 $10.13 342,089
2016-03-04 $9.22 $9.72 $9.03 $9.23 $9.23 340,008
2016-03-03 $9.35 $9.63 $9.07 $9.19 $9.19 315,196
2016-03-02 $9.25 $9.52 $9.01 $9.43 $9.43 413,462
2016-03-01 $8.38 $9.17 $8.28 $9.15 $9.15 418,580
2016-02-29 $8.73 $8.89 $8.31 $8.33 $8.33 242,321
2016-02-26 $8.45 $8.73 $8.20 $8.69 $8.69 266,962
2016-02-25 $8.51 $8.70 $8.33 $8.46 $8.46 293,422
2016-02-24 $8.12 $8.59 $7.86 $8.55 $8.55 358,909
2016-02-23 $8.87 $8.88 $8.24 $8.26 $8.26 189,149
2016-02-22 $8.94 $9.12 $8.73 $8.83 $8.83 180,273
2016-02-19 $8.59 $8.92 $8.44 $8.82 $8.82 171,055
2016-02-18 $9.01 $9.19 $8.61 $8.66 $8.66 244,536
2016-02-17 $9.10 $9.34 $8.76 $9.02 $9.02 283,179
2016-02-16 $8.34 $9.09 $8.24 $9.00 $9.00 476,301
2016-02-12 $8.08 $8.08 $7.50 $7.94 $7.94 376,246
2016-02-11 $7.82 $8.16 $7.69 $8.00 $8.00 459,073
2016-02-10 $8.34 $8.62 $7.89 $8.00 $8.00 476,762
2016-02-09 $7.82 $8.50 $7.54 $8.18 $8.18 480,826
2016-02-08 $8.35 $8.49 $7.98 $8.08 $8.08 575,124
2016-02-05 $8.50 $8.93 $8.32 $8.50 $8.50 527,701
2016-02-04 $8.38 $9.11 $8.13 $8.60 $8.60 379,583
2016-02-03 $7.89 $8.35 $7.67 $8.31 $8.31 537,678
2016-02-02 $8.37 $8.44 $7.78 $7.83 $7.83 467,422
2016-02-01 $8.09 $8.54 $7.88 $8.44 $8.44 534,888
2016-01-29 $8.09 $8.50 $7.92 $8.17 $8.17 605,862
2016-01-28 $7.98 $8.15 $7.32 $8.08 $8.08 831,779
2016-01-27 $8.62 $8.74 $7.82 $7.91 $7.91 468,905
2016-01-26 $9.11 $9.25 $8.42 $8.68 $8.68 513,290
2016-01-25 $9.20 $9.70 $9.03 $9.07 $9.07 471,850
2016-01-22 $9.18 $9.29 $8.82 $9.18 $9.18 527,367
2016-01-21 $9.48 $9.60 $8.85 $8.92 $8.92 601,568
2016-01-20 $8.50 $9.84 $8.43 $9.39 $9.39 801,116
2016-01-19 $9.22 $9.30 $8.59 $8.67 $8.67 707,621
2016-01-15 $8.72 $8.95 $8.32 $8.90 $8.90 632,936
2016-01-14 $8.49 $9.37 $8.37 $9.16 $9.16 676,431
2016-01-13 $8.99 $9.23 $8.32 $8.47 $8.47 691,704
2016-01-12 $8.00 $9.16 $7.90 $8.97 $8.97 737,274
2016-01-11 $8.76 $8.87 $7.68 $8.03 $8.03 743,352
2016-01-08 $9.50 $9.92 $8.64 $8.68 $8.68 596,660
2016-01-07 $10.02 $10.29 $9.38 $9.47 $9.47 678,771
2016-01-06 $10.94 $11.04 $10.12 $10.43 $10.43 558,751
2016-01-05 $11.47 $11.58 $10.91 $11.23 $11.23 602,147
2016-01-04 $11.76 $11.76 $11.03 $11.41 $11.41 496,723
2015-12-31 $11.84 $12.17 $11.71 $11.93 $11.93 477,210
2015-12-30 $11.86 $12.10 $11.75 $11.95 $11.95 453,134
2015-12-29 $12.05 $12.22 $11.72 $11.99 $11.99 439,352
2015-12-28 $11.65 $12.02 $11.44 $11.89 $11.89 448,995
2015-12-24 $11.85 $12.08 $11.80 $11.83 $11.83 125,817
2015-12-23 $11.73 $11.89 $11.62 $11.83 $11.83 173,305
2015-12-22 $11.75 $12.08 $11.35 $11.68 $11.68 412,786
2015-12-21 $11.58 $11.68 $11.07 $11.54 $11.54 386,035
2015-12-18 $11.07 $11.70 $11.00 $11.39 $11.39 4,078,966
2015-12-17 $11.19 $11.44 $10.96 $11.07 $11.07 353,122
2015-12-16 $10.68 $11.33 $10.47 $11.31 $11.31 560,845
2015-12-15 $10.40 $10.95 $10.27 $10.57 $10.57 513,772
2015-12-14 $10.79 $10.99 $10.15 $10.36 $10.36 667,334
2015-12-11 $11.36 $11.47 $10.55 $10.75 $10.75 846,559
2015-12-10 $12.53 $12.72 $11.44 $11.64 $11.64 1,047,789
2015-12-09 $13.49 $13.55 $12.46 $12.49 $12.49 443,119
2015-12-08 $12.74 $13.67 $12.74 $13.50 $13.50 467,889
2015-12-07 $14.78 $14.80 $12.70 $12.93 $12.93 674,863
2015-12-04 $13.34 $14.18 $13.11 $14.12 $14.12 416,520
2015-12-03 $14.41 $14.47 $13.26 $13.34 $13.34 535,556
2015-12-02 $14.27 $14.87 $14.00 $14.42 $14.42 430,031
2015-12-01 $13.72 $14.23 $13.42 $14.18 $14.18 560,643
2015-11-30 $13.17 $13.38 $12.85 $13.18 $13.18 421,308
2015-11-27 $12.87 $13.25 $12.87 $13.10 $13.10 219,424
2015-11-25 $13.20 $13.42 $12.80 $12.96 $12.96 474,925
2015-11-24 $13.35 $13.45 $12.93 $13.15 $13.15 340,054
2015-11-23 $13.21 $13.68 $13.10 $13.35 $13.35 475,804
2015-11-20 $13.56 $13.62 $13.14 $13.16 $13.16 400,585
2015-11-19 $13.58 $13.85 $13.10 $13.43 $13.43 485,237
2015-11-18 $12.87 $13.65 $12.80 $13.56 $13.56 571,303
2015-11-17 $13.00 $13.41 $12.74 $12.87 $12.87 286,110
2015-11-16 $12.93 $13.14 $12.54 $13.01 $13.01 349,531
2015-11-13 $12.81 $13.25 $12.50 $12.95 $12.95 256,569
2015-11-12 $13.20 $13.35 $12.80 $12.86 $12.86 349,167
2015-11-11 $13.86 $13.94 $13.25 $13.29 $13.29 322,714
2015-11-10 $13.66 $13.93 $13.17 $13.81 $13.81 453,971
2015-11-09 $12.88 $13.95 $12.80 $13.62 $13.62 522,191
2015-11-06 $12.82 $12.99 $12.22 $12.74 $12.74 302,967
2015-11-05 $13.19 $13.19 $12.25 $12.80 $12.80 428,278
2015-11-04 $13.43 $13.71 $12.94 $13.26 $13.26 391,237
2015-11-03 $13.20 $13.81 $13.01 $13.36 $13.36 353,658
2015-11-02 $12.43 $13.28 $12.39 $13.27 $13.27 534,901
2015-10-30 $12.57 $12.90 $12.18 $12.37 $12.37 302,352
2015-10-29 $13.47 $13.65 $12.57 $12.63 $12.63 420,658
2015-10-28 $13.00 $13.54 $12.63 $13.48 $13.48 599,225
2015-10-27 $12.75 $13.04 $12.56 $12.99 $12.99 470,039
2015-10-26 $12.92 $13.40 $12.53 $12.77 $12.77 354,755
2015-10-23 $13.06 $13.35 $12.69 $12.92 $12.92 526,460
2015-10-22 $12.85 $13.28 $12.20 $12.86 $12.86 449,364
2015-10-21 $13.00 $13.17 $12.28 $12.84 $12.84 364,580
2015-10-20 $13.20 $13.23 $12.57 $12.85 $12.85 401,034
2015-10-19 $13.18 $13.53 $12.45 $13.15 $13.15 261,964
2015-10-16 $13.50 $13.75 $12.77 $13.20 $13.20 349,994
2015-10-15 $12.15 $13.68 $12.09 $13.50 $13.50 617,730
2015-10-14 $12.05 $12.78 $11.97 $12.27 $12.27 560,868
2015-10-13 $12.54 $13.41 $11.94 $11.97 $11.97 450,594
2015-10-12 $13.09 $13.09 $12.42 $12.76 $12.76 391,246
2015-10-09 $12.45 $13.30 $12.17 $13.01 $13.01 426,405
2015-10-08 $12.32 $12.63 $11.92 $12.60 $12.60 817,168
2015-10-07 $12.43 $12.75 $11.74 $12.37 $12.37 753,738
2015-10-06 $12.08 $12.69 $11.50 $12.40 $12.40 1,315,807
2015-10-05 $11.95 $12.82 $11.69 $12.81 $12.81 1,488,005
2015-10-02 $9.99 $11.93 $9.79 $11.93 $11.93 1,323,319
2015-10-01 $10.07 $10.32 $9.77 $10.22 $10.22 731,801
2015-09-30 $10.00 $10.34 $9.54 $10.08 $10.08 1,061,827
2015-09-29 $10.56 $11.07 $9.58 $9.76 $9.76 1,283,554
2015-09-28 $11.00 $11.20 $9.92 $10.41 $10.41 963,385
2015-09-25 $12.05 $12.22 $10.74 $11.01 $11.01 853,498
2015-09-24 $11.80 $11.97 $11.20 $11.92 $11.92 472,033
2015-09-23 $12.15 $12.38 $11.80 $11.91 $11.91 390,857
2015-09-22 $11.97 $12.38 $11.56 $12.07 $12.07 996,044
2015-09-21 $13.71 $13.78 $12.34 $12.46 $12.46 692,573
2015-09-18 $13.92 $14.27 $13.32 $13.58 $13.58 1,325,927
2015-09-17 $13.00 $15.06 $12.65 $14.37 $14.37 1,618,686
2015-09-16 $11.73 $11.80 $11.46 $11.72 $11.72 337,314
2015-09-15 $11.84 $11.88 $11.51 $11.77 $11.77 307,748
2015-09-14 $11.83 $11.83 $11.32 $11.76 $11.76 329,756
2015-09-11 $11.33 $11.85 $11.11 $11.83 $11.83 376,186
2015-09-10 $11.00 $11.72 $10.99 $11.46 $11.46 541,661
2015-09-09 $12.26 $12.26 $10.96 $11.01 $11.01 1,409,180
2015-09-08 $12.02 $12.04 $11.25 $11.45 $11.45 631,035
2015-09-04 $11.30 $11.99 $11.10 $11.78 $11.78 419,666
2015-09-03 $12.53 $12.79 $11.45 $11.46 $11.46 712,854
2015-09-02 $11.95 $12.52 $11.76 $12.52 $12.52 429,483
2015-09-01 $12.00 $12.36 $11.57 $11.77 $11.77 713,787
2015-08-31 $12.85 $13.37 $12.22 $12.28 $12.28 494,433
2015-08-28 $12.50 $13.05 $12.44 $13.02 $13.02 402,920
2015-08-27 $12.81 $13.06 $12.22 $12.62 $12.62 533,451
2015-08-26 $12.46 $12.84 $11.84 $12.75 $12.75 761,762
2015-08-25 $13.59 $13.59 $11.93 $12.05 $12.05 1,211,773
2015-08-24 $13.26 $14.40 $11.00 $12.82 $12.82 963,727
2015-08-21 $13.86 $14.74 $13.60 $14.28 $14.28 720,435
2015-08-20 $15.07 $15.15 $14.20 $14.25 $14.25 628,812
2015-08-19 $15.20 $15.65 $15.19 $15.27 $15.27 485,015
2015-08-18 $16.05 $16.13 $15.53 $15.58 $15.58 325,213
2015-08-17 $15.15 $16.05 $15.02 $15.99 $15.99 406,950
2015-08-14 $15.85 $16.03 $15.10 $15.29 $15.29 546,752
2015-08-13 $16.35 $16.85 $15.84 $15.86 $15.86 342,571
2015-08-12 $16.29 $16.65 $15.57 $16.52 $16.52 571,213
2015-08-11 $16.00 $16.53 $15.99 $16.11 $16.11 475,422
2015-08-10 $15.84 $16.35 $15.50 $16.06 $16.06 468,405
2015-08-07 $17.07 $17.19 $15.90 $16.47 $16.47 602,229
2015-08-06 $17.37 $17.65 $16.73 $16.97 $16.97 1,040,805
2015-08-05 $17.68 $17.79 $17.00 $17.18 $17.18 227,664
2015-08-04 $17.80 $18.18 $17.33 $17.47 $17.47 338,707
2015-08-03 $17.49 $17.82 $17.14 $17.81 $17.81 361,077
2015-07-31 $17.09 $17.85 $17.00 $17.45 $17.45 263,342
2015-07-30 $17.09 $17.36 $16.61 $17.06 $17.06 306,224
2015-07-29 $17.45 $17.73 $16.96 $17.11 $17.11 407,185
2015-07-28 $17.28 $17.99 $16.78 $17.61 $17.61 359,377
2015-07-27 $17.14 $17.53 $16.63 $17.18 $17.18 468,844
2015-07-24 $18.20 $18.60 $17.12 $17.27 $17.27 427,163
2015-07-23 $18.07 $18.46 $17.96 $18.31 $18.31 527,094
2015-07-22 $17.90 $18.28 $17.61 $18.13 $18.13 239,472
2015-07-21 $18.37 $18.53 $17.84 $18.17 $18.17 644,407
2015-07-20 $18.64 $18.82 $18.34 $18.48 $18.48 407,849
2015-07-17 $18.70 $18.93 $18.37 $18.68 $18.68 481,485
2015-07-16 $18.44 $18.84 $18.30 $18.70 $18.70 768,334
2015-07-15 $18.67 $19.05 $18.01 $18.31 $18.31 574,388
2015-07-14 $18.54 $18.95 $18.24 $18.74 $18.74 783,652
2015-07-13 $18.51 $18.86 $18.04 $18.48 $18.48 631,688
2015-07-10 $18.47 $18.71 $17.82 $18.21 $18.21 635,161
2015-07-09 $17.33 $18.25 $17.18 $18.13 $18.13 1,379,448
2015-07-08 $17.08 $17.48 $17.01 $17.14 $17.14 953,066
2015-07-07 $17.07 $17.55 $16.80 $17.47 $17.47 940,914
2015-07-06 $16.12 $17.20 $16.12 $17.12 $17.12 931,006
2015-07-02 $16.67 $16.75 $16.27 $16.44 $16.44 236,635
2015-07-01 $16.72 $17.05 $16.21 $16.66 $16.66 515,615
2015-06-30 $16.37 $16.59 $15.79 $16.59 $16.59 1,053,587
2015-06-29 $16.46 $16.81 $15.90 $15.99 $15.99 867,746
2015-06-26 $16.85 $17.28 $16.05 $16.91 $16.91 1,369,592
2015-06-25 $17.32 $17.54 $16.79 $16.87 $16.87 428,281
2015-06-24 $17.09 $17.69 $16.77 $17.10 $17.10 533,439
2015-06-23 $17.02 $17.24 $16.64 $17.08 $17.08 535,288
2015-06-22 $17.34 $17.95 $16.86 $16.96 $16.96 1,232,551
2015-06-19 $17.58 $17.58 $16.70 $17.10 $17.10 1,438,561
2015-06-18 $15.05 $17.96 $15.02 $17.04 $17.04 3,214,643
2015-06-17 $14.97 $15.11 $14.75 $14.96 $14.96 286,757
2015-06-16 $14.94 $15.19 $14.71 $14.93 $14.93 305,396
2015-06-15 $15.33 $15.36 $14.63 $14.89 $14.89 568,222
2015-06-12 $15.80 $16.03 $15.51 $15.53 $15.53 202,582
2015-06-11 $15.65 $15.85 $15.41 $15.84 $15.84 256,501
2015-06-10 $15.79 $16.07 $15.43 $15.71 $15.71 302,258
2015-06-09 $16.23 $16.25 $15.60 $15.69 $15.69 358,426
2015-06-08 $16.20 $16.47 $15.86 $16.33 $16.33 297,544
2015-06-05 $16.03 $16.41 $15.75 $16.32 $16.32 287,485
2015-06-04 $16.49 $16.96 $15.74 $16.07 $16.07 596,968
2015-06-03 $16.21 $16.56 $15.92 $16.53 $16.53 346,565
2015-06-02 $16.09 $16.63 $15.86 $16.18 $16.18 343,863
2015-06-01 $16.51 $17.05 $15.25 $16.38 $16.38 1,307,617
2015-05-29 $15.99 $16.31 $15.72 $15.74 $15.74 475,690
2015-05-28 $15.97 $16.10 $15.56 $16.00 $16.00 208,165
2015-05-27 $16.00 $16.08 $15.74 $16.02 $16.02 260,811
2015-05-26 $15.86 $16.07 $15.51 $15.95 $15.95 295,553
2015-05-22 $16.00 $16.31 $15.63 $15.93 $15.93 384,759
2015-05-21 $16.72 $17.08 $15.92 $16.00 $16.00 562,923
2015-05-20 $16.15 $16.92 $15.76 $16.65 $16.65 496,724
2015-05-19 $16.13 $16.63 $16.03 $16.14 $16.14 264,846
2015-05-18 $16.22 $16.68 $15.90 $16.22 $16.22 511,744
2015-05-15 $15.95 $16.28 $15.58 $16.22 $16.22 287,130
2015-05-14 $16.10 $16.46 $15.22 $16.09 $16.09 652,759
2015-05-13 $15.94 $16.39 $15.52 $15.63 $15.63 663,589

TG Therapeutics Inc (TGTX) News Headlines

Kroger, Pure Storage, TuSimple

Megacap growth stocks dragged the Nasdaq and S&P 500 lower on Thursday as investors worried that soaring commodity prices due to the Ukraine crisis w…

reuters.com March 3, 2022
Recent TG Therapeutics Inc (TGTX) 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.