ams AG (AMSSY) Exchange: PINK

  1. Overview
  2. ams AG (AMSSY)

Data as of April 18, 2024

$0.61 ($-0.01) -1.61%

ams AG - Daily Information
Click for more stock information on ams AG.
Daily Information Data
Date April 18, 2024
Open $0.64
Previous Close $0.61
High $0.64
Low $0.61
Adjusted Open $0.64
Previous Adjusted Close $0.61
Adjusted High $0.64
Adjusted Low $0.61

About ams AG (AMSSY)

Ams Ag Adr

Invest in ams AG (AMSSY)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for ams AG (AMSSY)

Date Open High Low Close Adj.Close Volume
2024-03-22 $0.64 $0.64 $0.61 $0.61 $0.61 21,922
2024-03-21 $0.64 $0.64 $0.62 $0.62 $0.62 18,793
2024-03-20 $0.56 $0.60 $0.56 $0.58 $0.58 1,597
2024-03-19 $0.60 $0.61 $0.56 $0.56 $0.56 87,867
2024-03-18 $0.65 $0.65 $0.62 $0.63 $0.63 18,761
2024-03-15 $0.65 $0.65 $0.61 $0.62 $0.62 18,257
2024-03-14 $0.61 $0.68 $0.60 $0.66 $0.66 9,386
2024-03-13 $0.71 $0.71 $0.66 $0.66 $0.66 9,386
2024-03-12 $0.69 $0.69 $0.64 $0.66 $0.66 31,627
2024-03-11 $0.68 $0.68 $0.64 $0.66 $0.66 31,627
2024-03-08 $0.72 $0.73 $0.67 $0.69 $0.69 64,268
2024-03-07 $0.78 $0.78 $0.70 $0.77 $0.77 7,652
2024-03-06 $0.80 $0.80 $0.76 $0.76 $0.76 10,643
2024-03-05 $0.76 $0.79 $0.76 $0.77 $0.77 24,764
2024-03-04 $0.77 $0.77 $0.74 $0.77 $0.77 20,129
2024-03-01 $0.70 $0.76 $0.70 $0.76 $0.76 22,172
2024-02-29 $0.76 $0.76 $0.71 $0.75 $0.75 64,551
2024-02-28 $1.26 $1.26 $1.09 $1.09 $1.09 7,590
2024-02-27 $1.27 $1.30 $1.27 $1.30 $1.30 1,219
2024-02-26 $1.20 $1.24 $1.20 $1.24 $1.24 3,285
2024-02-23 $1.18 $1.18 $1.18 $1.18 $1.18 0
2024-02-22 $1.14 $1.18 $1.14 $1.18 $1.18 3,550
2024-02-21 $1.15 $1.15 $1.10 $1.10 $1.10 2,122
2024-02-20 $1.26 $1.26 $1.26 $1.26 $1.26 1,179
2024-02-16 $1.36 $1.36 $1.25 $1.25 $1.25 807
2024-02-15 $1.25 $1.29 $1.25 $1.29 $1.29 1,424
2024-02-14 $1.21 $1.21 $1.21 $1.21 $1.21 100
2024-02-13 $1.30 $1.30 $1.30 $1.30 $1.30 153
2024-02-12 $1.30 $1.30 $1.30 $1.30 $1.30 13,796
2024-02-09 $1.26 $1.26 $1.20 $1.22 $1.22 3,948
2024-02-08 $1.08 $1.08 $1.06 $1.06 $1.06 454
2024-02-07 $1.07 $1.09 $1.06 $1.09 $1.09 11,459
2024-02-06 $1.10 $1.10 $1.10 $1.10 $1.10 1,330
2024-02-05 $1.12 $1.12 $1.12 $1.12 $1.12 995
2024-02-02 $1.12 $1.16 $1.12 $1.16 $1.16 1,002
2024-02-01 $1.17 $1.21 $1.15 $1.21 $1.21 1,626
2024-01-31 $1.21 $1.21 $1.21 $1.21 $1.21 15
2024-01-30 $1.17 $1.21 $1.17 $1.21 $1.21 5,175
2024-01-29 $1.25 $1.25 $1.25 $1.25 $1.25 25
2024-01-26 $1.25 $1.25 $1.25 $1.25 $1.25 3,205
2024-01-25 $1.21 $1.21 $1.21 $1.21 $1.21 5
2024-01-24 $1.21 $1.21 $1.21 $1.21 $1.21 0
2024-01-23 $1.23 $1.23 $1.21 $1.21 $1.21 265
2024-01-22 $1.16 $1.18 $1.16 $1.18 $1.18 1,293
2024-01-19 $1.08 $1.08 $1.07 $1.07 $1.07 3,115
2024-01-18 $1.06 $1.09 $1.06 $1.09 $1.09 2,683
2024-01-17 $1.07 $1.10 $1.07 $1.10 $1.10 1,569
2024-01-16 $1.14 $1.15 $1.13 $1.14 $1.14 9,476
2024-01-12 $1.16 $1.20 $1.16 $1.20 $1.20 1,945
2024-01-11 $1.10 $1.12 $1.10 $1.12 $1.12 15,365
2024-01-10 $1.12 $1.13 $1.12 $1.13 $1.13 997
2024-01-09 $1.10 $1.10 $1.10 $1.10 $1.10 473
2024-01-08 $1.13 $1.15 $1.12 $1.15 $1.15 14,419
2024-01-05 $1.09 $1.12 $1.08 $1.10 $1.10 7,718
2024-01-04 $1.14 $1.14 $1.10 $1.11 $1.11 1,629
2024-01-03 $1.17 $1.17 $1.12 $1.12 $1.12 3,982
2024-01-02 $1.29 $1.29 $1.24 $1.24 $1.24 2,112
2023-12-29 $1.24 $1.25 $1.22 $1.23 $1.23 10,860
2023-12-28 $1.25 $1.28 $1.22 $1.28 $1.28 10,675
2023-12-27 $1.29 $1.32 $1.27 $1.29 $1.29 16,461
2023-12-26 $1.60 $1.65 $1.32 $1.44 $1.44 6,533
2023-12-22 $1.42 $1.76 $1.30 $1.60 $1.60 7,745
2023-12-21 $1.50 $1.50 $1.50 $1.50 $1.50 302
2023-12-20 $1.50 $1.50 $1.40 $1.43 $1.43 4,536
2023-12-19 $2.00 $2.00 $1.30 $1.46 $1.46 13,098
2023-12-18 $1.95 $1.95 $1.95 $1.95 $1.95 652
2023-12-15 $2.10 $2.10 $2.10 $2.10 $2.10 108
2023-12-14 $1.75 $2.10 $1.71 $2.10 $1.75 5,535
2023-12-13 $2.00 $2.05 $2.00 $2.05 $1.71 2,351
2023-12-12 $1.90 $1.90 $1.79 $1.79 $1.49 2,031
2023-12-11 $1.95 $1.95 $1.90 $1.90 $1.58 1,000
2023-12-08 $2.19 $2.19 $1.75 $1.95 $1.63 2,506
2023-12-07 $1.61 $1.61 $1.59 $1.59 $1.33 828
2023-12-06 $2.19 $2.19 $1.65 $1.65 $1.38 1,604
2023-12-05 $1.85 $2.20 $1.76 $2.19 $1.83 3,658
2023-12-04 $1.89 $1.89 $1.89 $1.89 $1.89 166
2023-12-01 $1.89 $1.89 $1.89 $1.89 $1.89 150
2023-11-30 $2.11 $2.11 $1.89 $1.89 $1.89 395
2023-11-29 $1.80 $1.86 $1.80 $1.86 $1.86 1,000
2023-11-28 $1.37 $1.43 $1.37 $1.43 $1.43 2,654
2023-11-27 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-11-24 $1.72 $1.72 $1.72 $1.72 $1.72 0
2023-11-22 $1.72 $1.72 $1.72 $1.72 $1.72 148
2023-11-21 $1.75 $1.85 $1.75 $1.85 $1.85 7,421
2023-11-20 $1.87 $1.87 $1.87 $1.87 $1.87 565
2023-11-17 $1.89 $2.01 $1.89 $2.01 $2.01 1,786
2023-11-16 $1.85 $1.85 $1.85 $1.85 $1.85 281
2023-11-15 $1.85 $1.85 $1.85 $1.85 $1.85 750
2023-11-14 $1.76 $1.76 $1.76 $1.76 $1.76 180
2023-11-13 $1.71 $1.71 $1.71 $1.71 $1.71 361
2023-11-10 $1.75 $1.75 $1.75 $1.75 $1.75 5,077
2023-11-09 $1.75 $1.75 $1.75 $1.75 $1.75 0
2023-11-08 $1.75 $1.75 $1.75 $1.75 $1.75 1,000
2023-11-07 $1.79 $1.79 $1.79 $1.79 $1.79 552
2023-11-06 $1.92 $1.95 $1.92 $1.95 $1.95 3,044
2023-11-03 $1.95 $1.95 $1.95 $1.95 $1.95 600
2023-11-02 $1.73 $1.73 $1.73 $1.73 $1.73 116
2023-11-01 $1.73 $1.73 $1.73 $1.73 $1.73 563
2023-10-31 $1.67 $1.67 $1.67 $1.67 $1.67 4,009
2023-10-30 $1.88 $1.88 $1.88 $1.88 $1.88 1,198
2023-10-27 $1.72 $1.72 $1.70 $1.70 $1.70 785
2023-10-26 $1.79 $1.79 $1.76 $1.76 $1.76 200
2023-10-25 $1.90 $1.90 $1.85 $1.85 $1.85 201
2023-10-24 $1.99 $1.99 $1.99 $1.99 $1.99 407
2023-10-23 $2.00 $2.00 $2.00 $2.00 $2.00 100
2023-10-20 $2.00 $2.00 $2.00 $2.00 $2.00 1,000
2023-10-19 $2.02 $2.02 $2.02 $2.02 $2.02 1,595
2023-10-18 $2.02 $2.02 $2.02 $2.02 $2.02 62
2023-10-17 $2.02 $2.02 $2.02 $2.02 $2.02 148
2023-10-16 $2.13 $2.13 $2.08 $2.08 $2.08 3,323
2023-10-13 $2.16 $2.16 $2.16 $2.16 $2.16 34
2023-10-12 $2.16 $2.16 $2.16 $2.16 $2.16 185
2023-10-11 $2.21 $2.21 $2.21 $2.21 $2.21 1,197
2023-10-10 $2.18 $2.18 $2.18 $2.18 $2.18 482
2023-10-09 $2.10 $2.10 $2.10 $2.10 $2.10 1,053
2023-10-06 $2.18 $2.22 $2.15 $2.22 $2.22 1,244
2023-10-05 $2.27 $2.27 $2.27 $2.27 $2.27 200
2023-10-04 $2.24 $2.35 $2.24 $2.35 $2.35 3,084
2023-10-03 $2.25 $2.25 $2.24 $2.24 $2.24 700
2023-10-02 $2.57 $2.57 $2.39 $2.39 $2.39 1,885
2023-09-29 $2.35 $2.35 $2.34 $2.34 $2.34 209
2023-09-28 $2.21 $2.25 $2.13 $2.25 $2.25 93,753
2023-09-27 $2.86 $2.86 $2.73 $2.73 $2.73 91,599
2023-09-26 $2.92 $2.93 $2.92 $2.92 $2.92 2,001
2023-09-25 $2.90 $2.90 $2.90 $2.90 $2.90 0
2023-09-22 $2.90 $2.90 $2.90 $2.90 $2.90 300
2023-09-21 $3.08 $3.08 $3.08 $3.08 $3.08 496
2023-09-20 $3.25 $3.25 $3.25 $3.25 $3.25 409
2023-09-19 $3.10 $3.10 $3.10 $3.10 $3.10 1,000
2023-09-18 $2.96 $2.98 $2.96 $2.98 $2.98 700
2023-09-15 $3.06 $3.06 $3.06 $3.06 $3.06 10
2023-09-14 $3.06 $3.06 $3.06 $3.06 $3.06 3
2023-09-13 $3.06 $3.06 $3.06 $3.06 $3.06 0
2023-09-12 $3.07 $3.07 $3.06 $3.06 $3.06 1,600
2023-09-11 $3.15 $3.15 $3.12 $3.12 $3.12 434
2023-09-08 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-09-07 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-09-06 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-09-05 $3.50 $3.50 $3.50 $3.50 $3.50 7
2023-09-01 $3.50 $3.50 $3.50 $3.50 $3.50 607
2023-08-31 $3.51 $3.51 $3.51 $3.51 $3.51 15
2023-08-30 $3.51 $3.51 $3.51 $3.51 $3.51 0
2023-08-29 $3.51 $3.51 $3.51 $3.51 $3.51 550
2023-08-28 $3.15 $3.15 $3.15 $3.15 $3.15 16
2023-08-25 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-08-24 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-08-23 $3.15 $3.15 $3.15 $3.15 $3.15 0
2023-08-22 $3.15 $3.15 $3.15 $3.15 $3.15 180
2023-08-21 $3.51 $3.51 $3.51 $3.51 $3.51 500
2023-08-18 $3.20 $3.20 $3.20 $3.20 $3.20 500
2023-08-17 $3.28 $3.28 $3.28 $3.28 $3.28 397
2023-08-16 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-08-15 $3.50 $3.50 $3.50 $3.50 $3.50 0
2023-08-14 $3.44 $3.51 $3.44 $3.50 $3.50 846
2023-08-11 $3.60 $3.60 $3.60 $3.60 $3.60 600
2023-08-10 $4.21 $4.21 $4.21 $4.21 $4.21 0
2023-08-09 $4.21 $4.21 $4.21 $4.21 $4.21 0
2023-08-08 $4.21 $4.21 $4.21 $4.21 $4.21 277
2023-08-07 $3.67 $3.67 $3.67 $3.67 $3.67 550
2023-08-04 $3.61 $3.61 $3.61 $3.61 $3.61 0
2023-08-03 $3.61 $3.61 $3.61 $3.61 $3.61 46
2023-08-02 $4.19 $4.19 $3.61 $3.61 $3.61 1,151
2023-08-01 $4.50 $4.50 $4.50 $4.50 $4.50 0
2023-07-31 $4.50 $4.50 $4.50 $4.50 $4.50 300
2023-07-28 $4.41 $4.53 $4.25 $4.25 $4.25 3,176
2023-07-27 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-07-26 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-07-25 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-07-24 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-07-21 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-07-20 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-07-19 $4.00 $4.00 $4.00 $4.00 $4.00 0
2023-07-18 $3.69 $4.00 $3.69 $4.00 $4.00 4,586
2023-07-17 $3.58 $3.58 $3.58 $3.58 $3.58 0
2023-07-14 $3.58 $3.58 $3.58 $3.58 $3.58 100
2023-07-13 $3.61 $3.61 $3.58 $3.58 $3.58 1,490
2023-07-12 $3.47 $3.47 $3.47 $3.47 $3.47 6,000
2023-07-11 $3.28 $3.74 $3.28 $3.74 $3.74 875
2023-07-10 $3.12 $3.12 $3.07 $3.07 $3.07 2,590
2023-07-07 $3.00 $3.00 $3.00 $3.00 $3.00 300
2023-07-06 $3.10 $3.10 $3.07 $3.07 $3.07 300
2023-07-05 $3.23 $3.23 $3.09 $3.10 $3.10 4,227
2023-07-03 $4.02 $4.02 $4.02 $4.02 $4.02 12
2023-06-30 $4.02 $4.02 $4.02 $4.02 $4.02 37
2023-06-29 $4.02 $4.02 $4.02 $4.02 $4.02 0
2023-06-28 $4.02 $4.02 $4.02 $4.02 $4.02 771
2023-06-27 $3.46 $3.46 $3.23 $3.23 $3.23 971
2023-06-26 $3.65 $3.65 $3.65 $3.65 $3.65 0
2023-06-23 $3.65 $3.65 $3.65 $3.65 $3.65 300
2023-06-22 $3.68 $3.68 $3.68 $3.68 $3.68 1,985
2023-06-21 $3.68 $3.68 $3.68 $3.68 $3.68 0
2023-06-20 $3.78 $3.78 $3.68 $3.68 $3.68 1,985
2023-06-16 $3.80 $3.80 $3.80 $3.80 $3.80 0
2023-06-15 $3.80 $3.80 $3.80 $3.80 $3.80 0
2023-06-14 $3.97 $3.97 $3.80 $3.80 $3.80 500
2023-06-13 $3.98 $3.99 $3.95 $3.95 $3.95 805
2023-06-12 $3.90 $3.91 $3.90 $3.90 $3.90 4,200
2023-06-09 $3.86 $3.86 $3.81 $3.81 $3.81 1,423
2023-06-08 $3.76 $3.76 $3.75 $3.75 $3.75 954
2023-06-07 $3.83 $3.83 $3.83 $3.83 $3.83 400
2023-06-06 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-06-05 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-06-02 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-06-01 $3.45 $3.45 $3.45 $3.45 $3.45 4
2023-05-31 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-05-30 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-05-26 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-05-25 $3.10 $3.45 $3.10 $3.45 $3.45 1,444
2023-05-24 $3.20 $3.20 $3.20 $3.20 $3.20 1,000
2023-05-23 $3.22 $3.22 $3.22 $3.22 $3.22 0
2023-05-22 $3.65 $3.65 $3.22 $3.22 $3.22 2,030
2023-05-19 $2.85 $2.85 $2.85 $2.85 $2.85 90
2023-05-18 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-05-17 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-05-16 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-05-15 $2.85 $2.85 $2.85 $2.85 $2.85 0
2023-05-12 $2.85 $2.85 $2.85 $2.85 $2.85 413
2023-05-11 $2.83 $2.83 $2.83 $2.83 $2.83 34
2023-05-10 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-05-09 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-05-08 $2.83 $2.83 $2.83 $2.83 $2.83 189
2023-05-05 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-05-04 $2.83 $2.83 $2.83 $2.83 $2.83 0
2023-05-03 $2.83 $2.83 $2.83 $2.83 $2.83 2,405
2023-05-02 $3.28 $3.28 $3.08 $3.08 $3.08 2,000
2023-05-01 $3.25 $3.25 $3.25 $3.25 $3.25 18
2023-04-28 $3.25 $3.25 $3.25 $3.25 $3.25 29
2023-04-27 $3.25 $3.25 $3.25 $3.25 $3.25 248
2023-04-26 $3.43 $3.43 $3.43 $3.43 $3.43 14
2023-04-25 $3.23 $3.43 $3.20 $3.43 $3.43 1,156
2023-04-24 $3.25 $3.25 $3.25 $3.25 $3.25 139
2023-04-21 $3.25 $3.25 $3.25 $3.25 $3.25 0
2023-04-20 $3.45 $3.45 $3.25 $3.25 $3.25 243
2023-04-19 $3.45 $3.45 $3.45 $3.45 $3.45 0
2023-04-18 $3.45 $3.45 $3.45 $3.45 $3.45 890
2023-04-17 $3.41 $3.41 $3.41 $3.41 $3.41 1,595
2023-04-14 $3.41 $3.41 $3.41 $3.41 $3.41 0
2023-04-13 $3.41 $3.41 $3.41 $3.41 $3.41 0
2023-04-12 $3.40 $3.41 $3.40 $3.41 $3.41 1,595
2023-04-11 $3.45 $3.46 $3.45 $3.46 $3.46 540
2023-04-10 $3.41 $3.41 $3.41 $3.41 $3.41 25
2023-04-06 $3.37 $3.41 $3.37 $3.41 $3.41 1,430
2023-04-05 $3.47 $3.47 $3.43 $3.47 $3.47 6,700
2023-04-04 $3.78 $3.78 $3.78 $3.78 $3.78 0
2023-04-03 $3.78 $3.78 $3.78 $3.78 $3.78 3
2023-03-31 $3.60 $3.79 $3.60 $3.78 $3.78 571
2023-03-30 $3.57 $3.57 $3.57 $3.57 $3.57 0
2023-03-29 $3.57 $3.57 $3.57 $3.57 $3.57 0
2023-03-28 $3.57 $3.57 $3.57 $3.57 $3.57 0
2023-03-27 $3.57 $3.57 $3.57 $3.57 $3.57 188
2023-03-24 $3.66 $3.66 $3.66 $3.66 $3.66 12
2023-03-23 $3.66 $3.66 $3.66 $3.66 $3.66 800
2023-03-22 $3.68 $3.68 $3.68 $3.68 $3.68 0
2023-03-21 $3.68 $3.68 $3.68 $3.68 $3.68 0
2023-03-20 $3.68 $3.68 $3.68 $3.68 $3.68 0
2023-03-17 $3.68 $3.68 $3.68 $3.68 $3.68 501
2023-03-16 $3.46 $3.52 $3.39 $3.52 $3.52 1,625
2023-03-15 $3.81 $3.81 $3.81 $3.81 $3.81 0
2023-03-14 $3.81 $3.81 $3.81 $3.81 $3.81 500
2023-03-13 $3.68 $3.93 $3.66 $3.66 $3.66 2,919
2023-03-10 $3.90 $3.90 $3.90 $3.90 $3.90 25
2023-03-09 $3.90 $3.90 $3.90 $3.90 $3.90 21
2023-03-08 $3.90 $3.90 $3.90 $3.90 $3.90 0
2023-03-07 $3.90 $3.90 $3.90 $3.90 $3.90 0
2023-03-06 $3.90 $3.90 $3.90 $3.90 $3.90 10
2023-03-03 $3.90 $3.90 $3.90 $3.90 $3.90 20
2023-03-02 $3.90 $3.90 $3.90 $3.90 $3.90 1
2023-03-01 $3.90 $3.90 $3.90 $3.90 $3.90 0
2023-02-28 $3.90 $3.90 $3.90 $3.90 $3.90 5
2023-02-27 $3.90 $3.90 $3.90 $3.90 $3.90 55
2023-02-24 $3.90 $3.90 $3.90 $3.90 $3.90 0
2023-02-23 $3.90 $3.90 $3.90 $3.90 $3.90 79
2023-02-22 $3.90 $3.90 $3.90 $3.90 $3.90 0
2023-02-21 $3.90 $3.90 $3.90 $3.90 $3.90 64
2023-02-17 $3.90 $3.90 $3.90 $3.90 $3.90 0
2023-02-16 $3.95 $3.97 $3.90 $3.90 $3.90 2,000
2023-02-15 $3.95 $3.95 $3.95 $3.95 $3.95 1,001
2023-02-14 $3.93 $3.93 $3.93 $3.93 $3.93 300
2023-02-13 $3.88 $3.88 $3.71 $3.71 $3.71 2,962
2023-02-10 $4.04 $4.04 $3.94 $3.95 $3.95 3,554
2023-02-09 $4.07 $4.07 $4.04 $4.04 $4.04 600
2023-02-08 $4.05 $4.05 $4.05 $4.05 $4.05 527
2023-02-07 $4.04 $4.05 $4.04 $4.05 $4.05 1,509
2023-02-06 $5.06 $5.06 $5.06 $5.06 $5.06 248
2023-02-03 $5.26 $5.26 $5.26 $5.26 $5.26 251
2023-02-02 $5.40 $5.43 $5.40 $5.43 $5.43 2,725
2023-02-01 $4.54 $4.54 $4.54 $4.54 $4.54 4
2023-01-31 $4.54 $4.54 $4.54 $4.54 $4.54 300
2023-01-30 $4.52 $4.52 $4.52 $4.52 $4.52 397
2023-01-27 $4.88 $4.89 $4.88 $4.89 $4.89 2,901
2023-01-26 $4.75 $4.75 $4.75 $4.75 $4.75 58
2023-01-25 $4.75 $4.75 $4.75 $4.75 $4.75 6
2023-01-24 $4.74 $4.75 $4.74 $4.75 $4.75 400
2023-01-23 $4.88 $4.88 $4.88 $4.88 $4.88 300
2023-01-20 $4.70 $4.70 $4.70 $4.70 $4.70 100
2023-01-19 $4.54 $4.54 $4.54 $4.54 $4.54 0
2023-01-18 $4.54 $4.54 $4.54 $4.54 $4.54 0
2023-01-17 $4.54 $4.54 $4.54 $4.54 $4.54 0
2023-01-13 $4.54 $4.54 $4.54 $4.54 $4.54 762
2023-01-12 $4.80 $4.80 $4.80 $4.80 $4.80 950
2023-01-11 $4.49 $4.49 $4.49 $4.49 $4.49 0
2023-01-10 $4.49 $4.49 $4.49 $4.49 $4.49 2,200
2023-01-09 $4.38 $4.38 $4.38 $4.38 $4.38 2,305
2023-01-06 $4.02 $4.02 $4.02 $4.02 $4.02 0
2023-01-05 $4.03 $4.03 $4.02 $4.02 $4.02 504
2023-01-04 $4.03 $4.03 $4.03 $4.03 $4.03 4,944
2023-01-03 $3.87 $3.87 $3.87 $3.87 $3.87 2,534
2022-12-30 $3.60 $3.70 $3.60 $3.70 $3.70 2,301
2022-12-29 $3.60 $3.99 $3.60 $3.66 $3.66 18,494
2022-12-28 $3.56 $3.56 $3.56 $3.56 $3.56 4,005
2022-12-27 $3.61 $3.61 $3.34 $3.34 $3.34 1,685
2022-12-23 $3.99 $3.99 $3.65 $3.65 $3.65 906
2022-12-22 $3.32 $3.32 $3.32 $3.32 $3.32 100
2022-12-21 $3.22 $3.22 $3.22 $3.22 $3.22 0
2022-12-20 $3.46 $3.50 $3.22 $3.22 $3.22 1,084
2022-12-19 $3.99 $3.99 $3.99 $3.99 $3.99 149
2022-12-16 $3.60 $3.70 $3.60 $3.70 $3.70 1,106
2022-12-15 $3.73 $3.73 $3.73 $3.73 $3.73 72
2022-12-14 $3.73 $3.73 $3.73 $3.73 $3.73 0
2022-12-13 $3.73 $3.73 $3.73 $3.73 $3.73 0
2022-12-12 $3.64 $3.73 $3.64 $3.73 $3.73 1,249
2022-12-09 $3.87 $3.87 $3.71 $3.80 $3.80 6,600
2022-12-08 $3.56 $3.87 $3.56 $3.87 $3.87 3,198
2022-12-07 $3.57 $3.57 $3.54 $3.56 $3.56 3,296
2022-12-06 $3.79 $3.79 $3.74 $3.74 $3.74 3,196
2022-12-05 $4.11 $4.13 $4.08 $4.08 $4.08 6,160
2022-12-02 $4.20 $4.25 $4.20 $4.20 $4.20 22,124
2022-12-01 $4.25 $4.25 $3.94 $3.94 $3.94 685
2022-11-30 $4.09 $4.17 $3.90 $4.17 $4.17 1,351
2022-11-29 $3.96 $3.96 $3.90 $3.92 $3.92 1,073
2022-11-28 $4.10 $4.10 $3.94 $3.94 $3.94 1,456
2022-11-25 $4.05 $4.05 $4.05 $4.05 $4.05 400
2022-11-23 $3.95 $3.95 $3.95 $3.95 $3.95 400
2022-11-22 $4.19 $4.19 $4.19 $4.19 $4.19 5
2022-11-21 $4.19 $4.19 $4.19 $4.19 $4.19 0
2022-11-18 $4.19 $4.19 $4.19 $4.19 $4.19 48
2022-11-17 $4.19 $4.19 $4.19 $4.19 $4.19 80
2022-11-16 $4.19 $4.19 $4.19 $4.19 $4.19 349
2022-11-15 $4.40 $4.40 $4.40 $4.40 $4.40 22,200
2022-11-14 $4.48 $4.48 $4.47 $4.47 $4.47 421
2022-11-11 $4.44 $4.44 $4.27 $4.27 $4.27 1,500
2022-11-10 $4.07 $4.07 $3.88 $3.98 $3.98 13,000
2022-11-09 $3.51 $3.51 $3.51 $3.51 $3.51 0
2022-11-08 $3.51 $3.51 $3.51 $3.51 $3.51 210
2022-11-07 $3.53 $3.53 $3.33 $3.33 $3.33 601
2022-11-04 $3.17 $3.26 $3.17 $3.25 $3.25 2,525
2022-11-03 $3.08 $3.08 $3.08 $3.08 $3.08 0
2022-11-02 $3.05 $3.08 $3.05 $3.08 $3.08 3,350
2022-11-01 $2.92 $2.92 $2.90 $2.90 $2.90 800
2022-10-31 $3.00 $3.00 $3.00 $3.00 $3.00 0
2022-10-28 $3.00 $3.00 $3.00 $3.00 $3.00 1,500
2022-10-27 $2.90 $2.95 $2.90 $2.95 $2.95 1,902
2022-10-26 $2.93 $2.93 $2.93 $2.93 $2.93 5
2022-10-25 $2.88 $2.97 $2.88 $2.93 $2.93 900
2022-10-24 $2.91 $2.91 $2.91 $2.91 $2.91 297
2022-10-21 $2.91 $2.91 $2.91 $2.91 $2.91 0
2022-10-20 $2.91 $2.91 $2.91 $2.91 $2.91 0
2022-10-19 $2.91 $2.91 $2.91 $2.91 $2.91 0
2022-10-18 $2.91 $2.91 $2.91 $2.91 $2.91 0
2022-10-17 $2.91 $2.91 $2.91 $2.91 $2.91 1,161
2022-10-14 $2.53 $2.53 $2.53 $2.53 $2.53 0
2022-10-13 $2.71 $2.71 $2.53 $2.53 $2.53 1,360
2022-10-12 $2.83 $2.83 $2.83 $2.83 $2.83 6
2022-10-11 $2.83 $2.83 $2.83 $2.83 $2.83 0
2022-10-10 $2.83 $2.83 $2.83 $2.83 $2.83 554
2022-10-07 $3.00 $3.00 $2.93 $2.93 $2.93 3,100
2022-10-06 $3.28 $3.28 $3.28 $3.28 $3.28 0
2022-10-05 $3.26 $3.28 $3.26 $3.28 $3.28 700
2022-10-04 $3.37 $3.37 $3.35 $3.35 $3.35 1,901
2022-10-03 $3.67 $3.67 $3.60 $3.60 $3.60 300
2022-09-30 $3.67 $3.67 $3.67 $3.67 $3.67 306
2022-09-29 $2.97 $2.97 $2.95 $2.95 $2.95 1,000
2022-09-28 $3.20 $3.20 $3.20 $3.20 $3.20 0
2022-09-27 $3.20 $3.20 $3.20 $3.20 $3.20 200
2022-09-26 $3.06 $3.06 $2.98 $2.98 $2.98 1,348
2022-09-23 $3.30 $3.30 $3.30 $3.30 $3.30 0
2022-09-22 $3.32 $3.32 $3.30 $3.30 $3.30 800
2022-09-21 $3.46 $3.46 $3.46 $3.46 $3.46 400
2022-09-20 $3.61 $3.66 $3.47 $3.66 $3.66 4,232
2022-09-19 $3.33 $3.33 $3.28 $3.28 $3.28 2,561
2022-09-16 $3.88 $3.88 $3.88 $3.88 $3.88 0
2022-09-15 $3.88 $3.88 $3.88 $3.88 $3.88 200
2022-09-14 $3.47 $3.48 $3.47 $3.48 $3.48 1,306
2022-09-13 $3.64 $3.65 $3.61 $3.61 $3.61 1,320
2022-09-12 $3.68 $3.90 $3.68 $3.86 $3.86 1,569
2022-09-09 $3.66 $3.66 $3.66 $3.66 $3.66 300
2022-09-08 $3.31 $3.38 $3.31 $3.38 $3.38 3,420
2022-09-07 $3.96 $3.96 $3.96 $3.96 $3.96 80
2022-09-06 $3.96 $3.96 $3.96 $3.96 $3.96 0
2022-09-02 $3.57 $4.13 $3.46 $3.96 $3.96 5,135
2022-09-01 $3.66 $3.66 $3.66 $3.66 $3.66 0
2022-08-31 $3.66 $3.66 $3.66 $3.66 $3.66 600
2022-08-30 $3.69 $3.69 $3.69 $3.69 $3.69 1,005
2022-08-29 $3.68 $3.68 $3.63 $3.63 $3.63 813
2022-08-26 $3.82 $3.82 $3.78 $3.78 $3.78 625
2022-08-25 $3.81 $3.91 $3.81 $3.91 $3.91 343
2022-08-24 $3.70 $3.76 $3.70 $3.76 $3.76 501
2022-08-23 $3.73 $3.73 $3.56 $3.57 $3.57 30,600
2022-08-22 $3.95 $3.95 $3.75 $3.80 $3.80 4,835
2022-08-19 $3.98 $3.98 $3.94 $3.94 $3.94 2,305
2022-08-18 $4.13 $4.38 $4.13 $4.38 $4.38 1,800
2022-08-17 $4.20 $4.20 $4.04 $4.04 $4.04 4,160
2022-08-16 $4.27 $4.31 $4.27 $4.31 $4.31 1,200
2022-08-15 $4.30 $4.32 $4.30 $4.32 $4.32 3,114
2022-08-12 $4.40 $4.40 $4.40 $4.40 $4.40 0
2022-08-11 $4.40 $4.40 $4.40 $4.40 $4.40 1,300
2022-08-10 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-08-09 $4.30 $4.30 $4.30 $4.30 $4.30 0
2022-08-08 $4.27 $4.30 $4.25 $4.30 $4.30 6,900
2022-08-05 $4.22 $4.22 $4.22 $4.22 $4.22 300
2022-08-04 $4.00 $4.18 $4.00 $4.18 $4.18 700
2022-08-03 $4.04 $4.06 $4.04 $4.05 $4.05 1,100
2022-08-02 $3.99 $4.00 $3.99 $3.99 $3.99 2,777
2022-08-01 $4.22 $4.22 $4.22 $4.22 $4.22 1,324
2022-07-29 $3.93 $4.13 $3.93 $4.11 $4.11 835
2022-07-28 $4.27 $4.30 $4.27 $4.30 $4.30 590
2022-07-27 $4.69 $4.69 $4.69 $4.69 $4.69 0
2022-07-26 $4.69 $4.69 $4.69 $4.69 $4.69 229
2022-07-25 $4.19 $4.19 $4.19 $4.19 $4.19 0
2022-07-22 $4.19 $4.19 $4.19 $4.19 $4.19 0
2022-07-21 $4.20 $4.20 $4.19 $4.19 $4.19 200
2022-07-20 $4.13 $4.13 $4.13 $4.13 $4.13 125
2022-07-19 $3.91 $3.91 $3.91 $3.91 $3.91 11
2022-07-18 $3.91 $3.91 $3.91 $3.91 $3.91 0
2022-07-15 $3.91 $3.91 $3.91 $3.91 $3.91 0
2022-07-14 $3.91 $3.91 $3.91 $3.91 $3.91 0
2022-07-13 $3.91 $3.91 $3.91 $3.91 $3.91 0
2022-07-12 $3.91 $3.91 $3.91 $3.91 $3.91 100
2022-07-11 $3.70 $3.70 $3.70 $3.70 $3.70 28
2022-07-08 $3.70 $3.70 $3.70 $3.70 $3.70 0
2022-07-07 $3.70 $3.70 $3.70 $3.70 $3.70 20
2022-07-06 $3.90 $3.90 $3.70 $3.70 $3.70 32,510
2022-07-05 $3.75 $3.80 $3.75 $3.80 $3.80 1,124
2022-07-01 $4.26 $4.70 $4.26 $4.34 $4.34 3,915
2022-06-30 $4.63 $4.63 $4.63 $4.63 $4.63 40
2022-06-29 $4.63 $4.63 $4.63 $4.63 $4.63 3
2022-06-28 $4.63 $4.63 $4.63 $4.63 $4.63 80
2022-06-27 $4.63 $4.63 $4.63 $4.63 $4.63 0
2022-06-24 $4.63 $4.63 $4.63 $4.63 $4.63 300
2022-06-23 $4.79 $4.79 $4.79 $4.79 $4.79 279
2022-06-22 $4.76 $4.76 $4.76 $4.76 $4.76 348
2022-06-21 $4.55 $4.55 $4.55 $4.55 $4.55 0
2022-06-17 $4.55 $4.55 $4.55 $4.55 $4.55 200
2022-06-16 $4.52 $4.52 $4.48 $4.48 $4.48 700
2022-06-15 $4.94 $4.94 $4.94 $4.94 $4.94 0
2022-06-14 $4.94 $4.94 $4.94 $4.94 $4.94 100
2022-06-13 $4.79 $4.79 $4.65 $4.65 $4.65 2,871
2022-06-10 $5.50 $5.50 $5.50 $5.50 $5.50 0
2022-06-09 $5.50 $5.50 $5.50 $5.50 $5.50 1,053
2022-06-08 $5.60 $5.60 $5.60 $5.60 $5.60 2
2022-06-07 $5.80 $5.80 $5.55 $5.60 $5.60 1,023
2022-06-06 $5.80 $5.80 $5.80 $5.80 $5.80 24
2022-06-03 $5.74 $5.80 $5.68 $5.80 $5.80 620
2022-06-02 $5.97 $6.25 $5.93 $6.25 $6.25 10,779
2022-06-01 $6.05 $6.05 $6.00 $6.00 $6.00 335
2022-05-31 $6.02 $6.07 $5.97 $6.02 $6.02 1,502
2022-05-27 $5.90 $5.90 $5.90 $5.90 $5.90 125
2022-05-26 $5.56 $5.74 $5.56 $5.74 $5.74 275
2022-05-25 $5.63 $5.63 $5.63 $5.63 $5.63 296
2022-05-24 $5.76 $5.76 $5.76 $5.76 $5.76 0
2022-05-23 $5.53 $5.76 $5.53 $5.76 $5.76 1,586
2022-05-20 $5.63 $5.63 $5.63 $5.63 $5.63 40
2022-05-19 $5.63 $5.63 $5.63 $5.63 $5.63 366
2022-05-18 $5.65 $5.65 $5.60 $5.63 $5.63 1,400
2022-05-17 $5.66 $5.66 $5.60 $5.60 $5.60 1,300
2022-05-16 $5.36 $5.36 $5.36 $5.36 $5.36 0
2022-05-13 $5.36 $5.36 $5.36 $5.36 $5.36 0
2022-05-12 $5.26 $5.36 $5.26 $5.36 $5.36 650
2022-05-11 $5.43 $5.75 $5.43 $5.75 $5.75 796
2022-05-10 $5.29 $5.30 $5.22 $5.25 $5.25 941
2022-05-09 $5.32 $5.32 $4.90 $5.31 $5.31 1,558
2022-05-06 $5.55 $5.57 $5.55 $5.57 $5.57 813
2022-05-05 $5.95 $5.95 $5.77 $5.77 $5.77 1,280
2022-05-04 $6.24 $6.24 $6.24 $6.24 $6.24 0
2022-05-03 $6.02 $6.24 $5.83 $6.24 $6.24 18,522
2022-05-02 $5.99 $6.55 $5.97 $6.55 $6.55 1,129
2022-04-29 $6.11 $6.11 $6.11 $6.11 $6.11 100
2022-04-28 $6.00 $6.00 $6.00 $6.00 $6.00 412
2022-04-27 $5.98 $6.01 $5.93 $5.98 $5.98 3,210
2022-04-26 $6.14 $6.14 $6.03 $6.03 $6.03 871
2022-04-25 $6.33 $6.33 $6.30 $6.30 $6.30 554
2022-04-22 $6.51 $6.51 $6.51 $6.51 $6.51 200
2022-04-21 $7.30 $7.30 $7.30 $7.30 $7.30 25
2022-04-20 $7.09 $7.30 $7.09 $7.30 $7.30 795
2022-04-19 $6.40 $6.40 $6.33 $6.33 $6.33 698
2022-04-18 $6.29 $6.29 $6.29 $6.29 $6.29 0
2022-04-14 $6.29 $6.29 $6.29 $6.29 $6.29 0
2022-04-13 $6.29 $6.29 $6.29 $6.29 $6.29 250
2022-04-12 $6.35 $6.35 $6.24 $6.24 $6.24 2,210
2022-04-11 $6.30 $6.30 $6.27 $6.27 $6.27 240
2022-04-08 $6.09 $6.50 $6.09 $6.49 $6.49 2,788
2022-04-07 $6.71 $6.85 $6.02 $6.85 $6.85 7,700
2022-04-06 $6.51 $6.99 $6.50 $6.99 $6.99 3,625
2022-04-05 $7.39 $7.42 $7.31 $7.31 $7.31 600
2022-04-04 $7.87 $7.87 $7.87 $7.87 $7.87 2,500
2022-04-01 $7.64 $7.64 $7.53 $7.53 $7.53 2,600
2022-03-31 $7.73 $7.77 $7.72 $7.72 $7.72 610
2022-03-30 $7.86 $7.86 $7.86 $7.86 $7.86 156
2022-03-29 $7.95 $8.08 $7.95 $8.08 $8.08 762
2022-03-28 $7.71 $7.75 $7.65 $7.74 $7.74 3,000
2022-03-25 $7.55 $7.55 $7.55 $7.55 $7.55 200
2022-03-24 $7.37 $7.37 $7.37 $7.37 $7.37 200
2022-03-23 $7.06 $7.10 $7.06 $7.10 $7.10 300
2022-03-22 $7.34 $7.34 $7.32 $7.32 $7.32 300
2022-03-21 $7.15 $7.28 $7.10 $7.22 $7.22 5,649
2022-03-18 $7.01 $7.22 $7.01 $7.22 $7.22 5,649
2022-03-17 $7.09 $7.66 $7.06 $7.66 $7.66 1,600
2022-03-16 $7.18 $7.52 $7.18 $7.18 $7.18 3,318
2022-03-15 $6.56 $7.49 $6.56 $7.49 $7.49 1,197
2022-03-14 $6.82 $6.86 $6.73 $6.73 $6.73 1,356
2022-03-11 $6.75 $6.75 $6.26 $6.26 $6.26 2,400
2022-03-10 $6.61 $6.80 $6.60 $6.80 $6.80 5,229
2022-03-09 $7.12 $7.56 $7.04 $7.56 $7.56 3,938
2022-03-08 $6.57 $8.93 $6.55 $8.50 $8.50 5,312
2022-03-07 $6.64 $6.64 $6.50 $6.50 $6.50 1,490
2022-03-04 $6.81 $7.73 $6.72 $7.73 $7.73 4,441
2022-03-03 $7.22 $7.28 $7.14 $7.28 $7.28 1,334
2022-03-02 $7.41 $7.83 $7.41 $7.83 $7.83 9,184
2022-03-01 $7.45 $7.45 $7.31 $7.33 $7.33 1,307
2022-02-28 $7.82 $7.82 $7.82 $7.82 $7.82 0
2022-02-25 $7.75 $7.87 $7.75 $7.82 $7.82 1,155
2022-02-24 $7.41 $7.58 $7.41 $7.58 $7.58 267
2022-02-23 $8.22 $8.22 $8.00 $8.00 $8.00 606
2022-02-22 $8.24 $8.62 $8.24 $8.62 $8.62 307
2022-02-18 $8.77 $8.77 $8.77 $8.77 $8.77 125
2022-02-17 $8.85 $8.85 $8.85 $8.85 $8.85 50
2022-02-16 $8.85 $8.85 $8.85 $8.85 $8.85 4,036
2022-02-15 $8.85 $8.85 $8.85 $8.85 $8.85 1,000
2022-02-14 $9.24 $9.24 $9.10 $9.10 $9.10 465
2022-02-11 $9.25 $9.25 $9.25 $9.25 $9.25 2,172
2022-02-10 $9.37 $9.50 $9.34 $9.50 $9.50 610
2022-02-09 $9.31 $9.44 $9.31 $9.44 $9.44 1,571
2022-02-08 $8.75 $8.84 $8.72 $8.79 $8.79 17,209
2022-02-07 $8.35 $8.35 $8.35 $8.35 $8.35 66
2022-02-04 $8.35 $8.35 $8.35 $8.35 $8.35 100
2022-02-03 $8.17 $8.40 $7.84 $8.40 $8.40 1,400
2022-02-02 $8.40 $8.45 $8.40 $8.45 $8.45 2,220
2022-02-01 $8.24 $8.24 $8.24 $8.24 $8.24 121
2022-01-31 $8.24 $8.24 $8.24 $8.24 $8.24 284
2022-01-28 $8.31 $8.31 $8.06 $8.06 $8.06 562
2022-01-27 $8.29 $8.29 $8.29 $8.29 $8.29 734
2022-01-26 $8.29 $8.29 $8.29 $8.29 $8.29 2,500
2022-01-25 $8.00 $8.00 $8.00 $8.00 $8.00 674
2022-01-24 $8.27 $8.27 $7.57 $7.57 $7.57 3,064
2022-01-21 $8.65 $8.65 $8.65 $8.65 $8.65 12
2022-01-20 $8.65 $8.65 $8.65 $8.65 $8.65 100
2022-01-19 $8.83 $8.83 $8.83 $8.83 $8.83 0
2022-01-18 $8.83 $8.83 $8.83 $8.83 $8.83 0
2022-01-14 $8.83 $8.83 $8.83 $8.83 $8.83 200
2022-01-13 $8.90 $8.90 $8.86 $8.86 $8.86 215
2022-01-12 $8.48 $8.48 $8.48 $8.48 $8.48 0
2022-01-11 $8.48 $8.55 $8.48 $8.48 $8.48 671
2022-01-10 $8.46 $8.55 $8.45 $8.45 $8.45 1,225
2022-01-07 $8.89 $8.89 $8.89 $8.89 $8.89 115
2022-01-06 $8.83 $8.84 $8.76 $8.84 $8.84 566
2022-01-05 $9.49 $9.49 $9.49 $9.49 $9.49 0
2022-01-04 $9.49 $9.49 $9.49 $9.49 $9.49 108
2022-01-03 $9.22 $9.33 $9.22 $9.33 $9.33 650
2021-12-31 $8.93 $9.15 $8.93 $9.15 $9.15 1,050
2021-12-30 $8.99 $9.20 $8.99 $9.20 $9.20 508
2021-12-29 $9.08 $9.08 $9.02 $9.02 $9.02 5,100
2021-12-28 $9.21 $9.21 $9.21 $9.21 $9.21 0
2021-12-27 $9.21 $9.21 $9.21 $9.21 $9.21 1,008
2021-12-23 $9.01 $9.01 $8.85 $8.85 $8.85 3,054
2021-12-22 $9.00 $9.14 $8.89 $8.93 $8.93 2,520
2021-12-21 $8.75 $8.78 $8.74 $8.74 $8.74 1,064
2021-12-20 $8.74 $8.74 $8.74 $8.74 $8.74 0
2021-12-17 $8.74 $8.74 $8.74 $8.74 $8.74 275
2021-12-16 $8.85 $8.85 $8.80 $8.80 $8.80 535
2021-12-15 $8.92 $8.92 $8.92 $8.92 $8.92 86
2021-12-14 $8.68 $8.92 $8.68 $8.92 $8.92 1,172
2021-12-13 $9.04 $9.05 $8.96 $8.96 $8.96 725
2021-12-10 $9.08 $9.10 $9.04 $9.04 $9.04 424
2021-12-09 $9.00 $9.00 $9.00 $9.00 $9.00 3,800
2021-12-08 $9.00 $9.00 $9.00 $9.00 $9.00 300
2021-12-07 $9.02 $9.13 $9.02 $9.13 $9.13 4,348
2021-12-06 $8.77 $8.77 $8.77 $8.77 $8.77 200
2021-12-03 $8.86 $8.86 $8.86 $8.86 $8.86 122
2021-12-02 $8.86 $9.06 $8.86 $8.87 $8.87 7,504
2021-12-01 $9.33 $9.33 $9.32 $9.32 $9.32 340
2021-11-30 $8.97 $8.97 $8.86 $8.86 $8.86 442
2021-11-29 $8.90 $8.90 $8.90 $8.90 $8.90 40
2021-11-26 $8.90 $8.90 $8.90 $8.90 $8.90 260
2021-11-24 $9.00 $9.08 $8.90 $8.90 $8.90 6,070
2021-11-23 $9.41 $9.41 $9.41 $9.41 $9.41 100
2021-11-22 $9.33 $9.33 $9.33 $9.33 $9.33 100
2021-11-19 $9.66 $9.66 $9.66 $9.66 $9.66 210
2021-11-18 $9.84 $9.84 $9.84 $9.84 $9.84 0
2021-11-17 $9.84 $9.84 $9.84 $9.84 $9.84 428
2021-11-16 $9.92 $9.92 $9.92 $9.92 $9.92 413
2021-11-15 $10.11 $10.12 $10.00 $10.00 $10.00 3,165
2021-11-12 $9.50 $9.65 $9.50 $9.65 $9.65 5,522
2021-11-11 $9.52 $9.52 $9.52 $9.52 $9.52 240
2021-11-10 $9.16 $9.16 $9.16 $9.16 $9.16 0
2021-11-09 $9.26 $9.26 $9.16 $9.16 $9.16 1,251
2021-11-08 $9.31 $9.31 $9.26 $9.26 $9.26 489
2021-11-05 $9.30 $9.44 $9.30 $9.44 $9.44 300
2021-11-04 $9.14 $9.14 $9.10 $9.10 $9.10 8,151
2021-11-03 $9.34 $9.34 $9.34 $9.34 $9.34 17
2021-11-02 $8.88 $9.34 $8.87 $9.34 $9.34 8,805
2021-11-01 $9.99 $9.99 $9.99 $9.99 $9.99 180
2021-10-29 $9.89 $9.89 $9.66 $9.66 $9.66 3,211
2021-10-28 $9.79 $9.79 $9.79 $9.79 $9.79 1,182
2021-10-27 $9.47 $9.53 $9.38 $9.43 $9.43 60,483
2021-10-26 $9.71 $9.76 $9.61 $9.62 $9.62 17,452
2021-10-25 $9.42 $9.43 $9.28 $9.30 $9.30 262,939
2021-10-22 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-10-21 $9.71 $9.71 $9.70 $9.70 $9.70 2,750
2021-10-20 $9.42 $9.63 $9.42 $9.63 $9.63 538
2021-10-19 $9.48 $9.56 $9.43 $9.56 $9.56 5,577
2021-10-18 $9.49 $9.49 $9.49 $9.49 $9.49 124
2021-10-15 $9.49 $9.49 $9.09 $9.49 $9.49 3,823
2021-10-14 $9.16 $9.40 $9.16 $9.40 $9.40 869
2021-10-13 $8.90 $8.90 $8.90 $8.90 $8.90 201
2021-10-12 $8.90 $8.90 $8.90 $8.90 $8.90 356
2021-10-11 $9.14 $9.14 $8.90 $8.90 $8.90 434
2021-10-08 $8.78 $8.79 $8.74 $8.74 $8.74 3,374
2021-10-07 $8.98 $9.08 $8.98 $9.08 $9.08 1,430
2021-10-06 $9.01 $9.01 $8.71 $8.99 $8.99 4,747
2021-10-05 $8.80 $8.97 $8.80 $8.97 $8.97 3,873
2021-10-04 $9.00 $9.09 $8.85 $8.86 $8.86 10,621
2021-10-01 $9.38 $9.38 $9.38 $9.38 $9.38 20
2021-09-30 $9.38 $9.38 $9.38 $9.38 $9.38 17
2021-09-29 $9.23 $9.38 $9.20 $9.38 $9.38 1,553
2021-09-28 $9.39 $9.56 $9.39 $9.56 $9.56 1,101
2021-09-27 $9.65 $9.65 $9.63 $9.63 $9.63 1,131
2021-09-24 $9.50 $9.59 $9.50 $9.59 $9.59 4,133
2021-09-23 $9.43 $9.61 $9.43 $9.50 $9.50 4,513
2021-09-22 $9.38 $9.53 $9.26 $9.53 $9.53 733
2021-09-21 $9.00 $9.08 $8.97 $8.97 $8.97 3,473
2021-09-20 $9.01 $9.20 $9.01 $9.04 $9.04 1,721
2021-09-17 $9.30 $9.42 $9.11 $9.11 $9.11 1,480
2021-09-16 $9.35 $9.35 $9.28 $9.33 $9.33 1,078
2021-09-15 $9.51 $9.71 $9.50 $9.71 $9.71 4,039
2021-09-14 $9.75 $9.85 $9.71 $9.80 $9.80 5,614
2021-09-13 $9.51 $9.52 $9.51 $9.52 $9.52 354
2021-09-10 $9.56 $9.74 $9.46 $9.74 $9.74 3,488
2021-09-09 $9.37 $9.48 $9.35 $9.48 $9.48 5,398
2021-09-08 $9.61 $9.65 $9.51 $9.65 $9.65 3,279
2021-09-07 $10.28 $10.29 $10.28 $10.29 $10.29 592
2021-09-03 $10.32 $10.48 $10.29 $10.29 $10.29 1,208
2021-09-02 $10.25 $10.43 $10.25 $10.43 $10.43 4,301
2021-09-01 $10.42 $10.42 $10.25 $10.25 $10.25 430
2021-08-31 $10.25 $10.25 $10.07 $10.07 $10.07 419
2021-08-30 $10.31 $10.41 $10.31 $10.41 $10.41 796
2021-08-27 $10.25 $10.42 $10.15 $10.15 $10.15 5,596
2021-08-26 $10.10 $10.10 $10.10 $10.10 $10.10 1,293
2021-08-25 $10.17 $10.33 $10.17 $10.33 $10.33 778
2021-08-24 $10.12 $10.18 $10.12 $10.14 $10.14 2,971
2021-08-23 $9.85 $9.87 $9.78 $9.78 $9.78 4,997
2021-08-20 $9.40 $9.40 $9.40 $9.40 $9.40 202
2021-08-19 $9.45 $9.60 $9.30 $9.40 $9.40 1,945
2021-08-18 $9.63 $9.63 $9.63 $9.63 $9.63 0
2021-08-17 $9.53 $9.63 $9.53 $9.63 $9.63 1,144
2021-08-16 $9.72 $9.72 $9.72 $9.72 $9.72 513
2021-08-13 $9.59 $9.65 $9.56 $9.56 $9.56 3,765
2021-08-12 $9.62 $9.71 $9.60 $9.70 $9.70 17,580
2021-08-11 $9.68 $9.68 $9.60 $9.60 $9.60 6,460
2021-08-10 $10.14 $10.14 $9.88 $10.13 $10.13 3,351
2021-08-09 $9.96 $10.21 $9.95 $9.95 $9.95 526
2021-08-06 $10.26 $10.26 $10.25 $10.25 $10.25 1,843
2021-08-05 $10.35 $10.40 $10.34 $10.38 $10.38 1,570
2021-08-04 $10.29 $10.36 $10.29 $10.31 $10.31 3,374
2021-08-03 $9.97 $9.97 $9.93 $9.93 $9.93 499
2021-08-02 $9.82 $9.91 $9.82 $9.87 $9.87 2,946
2021-07-30 $9.51 $9.57 $9.51 $9.57 $9.57 1,058
2021-07-29 $9.57 $9.57 $9.50 $9.50 $9.50 1,068
2021-07-28 $9.16 $9.29 $9.16 $9.29 $9.29 635
2021-07-27 $9.09 $9.42 $9.09 $9.42 $9.42 664
2021-07-26 $9.24 $9.37 $9.24 $9.37 $9.37 1,699
2021-07-23 $9.38 $9.38 $9.26 $9.26 $9.26 4,714
2021-07-22 $9.30 $9.37 $9.30 $9.37 $9.37 631
2021-07-21 $9.46 $9.46 $9.29 $9.29 $9.29 602
2021-07-20 $8.98 $9.01 $8.98 $9.01 $9.01 3,370
2021-07-19 $8.88 $8.88 $8.56 $8.75 $8.75 7,967
2021-07-16 $9.01 $9.15 $8.97 $9.15 $9.15 6,675
2021-07-15 $9.11 $9.28 $9.07 $9.28 $9.28 2,689
2021-07-14 $9.47 $9.53 $9.38 $9.53 $9.53 3,778
2021-07-13 $9.33 $9.68 $9.33 $9.68 $9.68 983
2021-07-12 $9.55 $9.78 $9.55 $9.65 $9.65 4,705
2021-07-09 $9.66 $9.86 $9.66 $9.86 $9.86 2,804
2021-07-08 $9.87 $10.13 $9.87 $10.13 $10.13 389
2021-07-07 $10.20 $10.20 $10.19 $10.20 $10.20 409
2021-07-06 $10.49 $10.49 $10.27 $10.27 $10.27 3,001
2021-07-02 $10.23 $10.38 $10.23 $10.38 $10.38 11,840
2021-07-01 $10.37 $10.37 $9.98 $9.98 $9.98 1,792
2021-06-30 $9.96 $9.96 $9.96 $9.96 $9.96 100
2021-06-29 $10.14 $10.20 $10.14 $10.20 $10.20 979
2021-06-28 $10.15 $10.35 $10.15 $10.35 $10.35 1,503
2021-06-25 $10.24 $10.24 $10.02 $10.02 $10.02 2,448
2021-06-24 $10.32 $10.32 $9.94 $10.06 $10.06 2,204
2021-06-23 $9.58 $9.97 $9.58 $9.67 $9.67 2,651
2021-06-22 $9.91 $9.91 $9.91 $9.91 $9.91 703
2021-06-21 $9.76 $9.77 $9.55 $9.77 $9.77 15,143
2021-06-18 $9.51 $9.58 $9.40 $9.43 $9.43 5,571
2021-06-17 $10.06 $10.06 $9.91 $9.91 $9.91 4,123
2021-06-16 $10.44 $10.60 $10.44 $10.60 $10.60 651
2021-06-15 $10.45 $10.45 $10.45 $10.45 $10.45 344
2021-06-14 $10.42 $10.67 $10.42 $10.56 $10.56 1,617
2021-06-11 $10.38 $10.53 $10.33 $10.33 $10.33 829
2021-06-10 $10.27 $10.54 $10.27 $10.54 $10.54 4,947
2021-06-09 $10.79 $10.79 $10.46 $10.61 $10.61 2,344
2021-06-08 $10.73 $10.73 $10.72 $10.72 $10.72 676
2021-06-07 $10.13 $10.75 $10.13 $10.72 $10.72 2,537
2021-06-04 $10.60 $10.74 $10.50 $10.74 $10.74 7,783
2021-06-03 $9.97 $10.18 $9.94 $10.18 $10.18 2,338
2021-06-02 $10.11 $10.28 $10.08 $10.17 $10.17 3,633
2021-06-01 $10.07 $10.07 $10.06 $10.06 $10.06 4,757
2021-05-28 $9.59 $9.94 $9.59 $9.84 $9.84 5,344
2021-05-27 $9.40 $9.54 $9.40 $9.54 $9.54 33,727
2021-05-26 $9.25 $9.30 $9.23 $9.30 $9.30 2,205
2021-05-25 $9.54 $9.56 $9.33 $9.56 $9.56 2,603
2021-05-24 $9.20 $9.65 $9.20 $9.45 $9.45 2,690
2021-05-21 $9.31 $9.38 $9.31 $9.32 $9.32 1,579
2021-05-20 $9.50 $9.50 $9.27 $9.27 $9.27 1,359
2021-05-19 $9.26 $9.33 $9.26 $9.33 $9.33 16,506
2021-05-18 $9.50 $9.73 $9.26 $9.29 $9.29 2,466
2021-05-17 $9.47 $9.73 $9.47 $9.73 $9.73 2,962
2021-05-14 $9.78 $10.05 $9.72 $10.05 $10.05 2,135
2021-05-13 $9.73 $9.85 $9.73 $9.85 $9.85 761
2021-05-12 $9.85 $9.85 $9.57 $9.70 $9.70 2,163
2021-05-11 $9.42 $9.96 $9.42 $9.96 $9.96 9,161
2021-05-10 $10.11 $10.14 $9.91 $10.14 $10.14 1,888
2021-05-07 $10.13 $10.30 $10.06 $10.12 $10.12 4,452
2021-05-06 $9.68 $9.92 $9.68 $9.76 $9.76 5,966
2021-05-05 $9.48 $9.93 $9.44 $9.75 $9.75 5,830
2021-05-04 $9.10 $9.20 $8.93 $8.95 $8.95 9,635
2021-05-03 $8.83 $8.83 $8.74 $8.80 $8.80 5,647
2021-04-30 $8.68 $8.78 $8.51 $8.73 $8.73 33,264
2021-04-29 $8.81 $8.91 $8.69 $8.80 $8.80 3,391
2021-04-28 $8.72 $8.78 $8.72 $8.78 $8.78 4,019
2021-04-27 $8.54 $8.72 $8.54 $8.72 $8.72 3,567
2021-04-26 $8.72 $8.80 $8.72 $8.73 $8.73 36,230
2021-04-23 $8.61 $8.89 $8.61 $8.78 $8.78 3,277
2021-04-22 $8.80 $8.80 $8.80 $8.80 $8.80 305
2021-04-21 $8.85 $9.12 $8.80 $8.95 $8.95 3,318
2021-04-20 $8.95 $9.02 $8.64 $8.97 $8.97 30,504
2021-04-19 $10.03 $10.10 $10.00 $10.00 $10.00 3,422
2021-04-16 $10.30 $10.40 $10.03 $10.03 $10.03 20,417
2021-04-15 $10.40 $10.40 $10.07 $10.07 $10.07 915
2021-04-14 $10.44 $10.50 $10.44 $10.49 $10.49 991
2021-04-13 $10.58 $10.58 $10.40 $10.40 $10.40 1,826
2021-04-12 $10.50 $10.50 $10.03 $10.05 $10.05 3,013
2021-04-09 $10.21 $10.39 $10.21 $10.39 $10.39 4,307
2021-04-08 $10.41 $10.41 $10.29 $10.29 $10.29 560
2021-04-07 $10.48 $10.71 $10.40 $10.50 $10.50 4,668
2021-04-06 $10.44 $10.48 $10.44 $10.48 $10.48 1,306
2021-04-05 $10.41 $10.48 $10.41 $10.48 $10.48 2,411
2021-04-01 $10.30 $10.43 $10.19 $10.35 $10.35 43,529
2021-03-31 $9.86 $9.94 $9.86 $9.94 $9.94 2,334
2021-03-30 $10.01 $10.01 $9.70 $9.96 $9.96 2,147
2021-03-29 $10.28 $10.28 $10.28 $10.28 $10.28 341
2021-03-26 $9.88 $10.26 $9.88 $10.26 $10.26 6,984
2021-03-25 $9.78 $10.14 $9.65 $9.92 $9.92 21,276
2021-03-24 $10.33 $10.33 $9.94 $10.25 $10.25 5,751
2021-03-23 $9.94 $12.40 $9.70 $11.09 $11.09 28,535
2021-03-22 $10.60 $10.85 $10.41 $10.41 $10.41 1,722
2021-03-19 $10.17 $10.17 $10.01 $10.01 $10.01 1,443
2021-03-18 $10.41 $11.26 $10.22 $10.43 $10.43 10,118
2021-03-17 $10.51 $10.51 $10.10 $10.15 $10.15 7,776
2021-03-16 $10.60 $10.60 $10.60 $10.60 $10.60 244
2021-03-15 $10.20 $10.30 $10.20 $10.30 $10.30 896
2021-03-12 $10.23 $10.31 $9.98 $10.31 $10.31 18,430
2021-03-11 $10.20 $10.49 $10.17 $10.49 $10.49 4,802
2021-03-10 $10.16 $10.43 $10.13 $10.32 $10.32 5,776
2021-03-09 $10.32 $10.97 $10.17 $10.53 $10.53 6,053
2021-03-08 $10.53 $10.53 $10.13 $10.45 $10.45 2,398
2021-03-05 $10.40 $11.67 $10.25 $11.67 $11.67 4,579
2021-03-04 $10.49 $10.49 $10.18 $10.32 $10.32 4,143
2021-03-03 $10.95 $11.27 $10.77 $11.02 $11.02 3,207
2021-03-02 $11.37 $11.37 $10.85 $11.29 $11.29 2,857
2021-03-01 $11.45 $11.67 $11.23 $11.49 $11.49 13,647
2021-02-26 $11.94 $11.98 $11.65 $11.65 $11.65 5,260
2021-02-25 $12.14 $12.48 $12.00 $12.20 $12.20 12,240
2021-02-24 $12.57 $12.57 $11.97 $12.20 $12.20 12,240
2021-02-23 $11.95 $12.07 $11.71 $12.07 $12.07 8,683
2021-02-22 $12.61 $12.61 $12.20 $12.20 $12.20 2,639
2021-02-19 $12.74 $12.74 $12.18 $12.33 $12.33 2,535
2021-02-18 $12.12 $12.50 $11.98 $11.98 $11.98 7,194
2021-02-17 $12.34 $12.57 $12.15 $12.57 $12.57 9,306
2021-02-16 $12.71 $12.82 $12.69 $12.77 $12.77 52,357
2021-02-12 $12.80 $12.98 $12.54 $12.98 $12.98 6,666
2021-02-11 $12.79 $13.10 $12.79 $13.00 $13.00 4,427
2021-02-10 $12.98 $12.98 $12.49 $12.68 $12.68 6,861
2021-02-09 $12.73 $13.34 $12.66 $12.68 $12.68 6,861
2021-02-08 $13.56 $13.91 $13.56 $13.60 $13.60 13,292
2021-02-05 $13.01 $13.25 $13.01 $13.08 $13.08 11,874
2021-02-04 $12.72 $12.83 $12.23 $12.83 $12.83 3,921
2021-02-03 $12.44 $12.84 $12.37 $12.84 $12.84 16,460
2021-02-02 $12.72 $12.72 $12.45 $12.60 $12.60 4,002
2021-02-01 $12.63 $12.63 $11.99 $12.20 $12.20 6,125
2021-01-29 $12.73 $12.73 $12.53 $12.53 $12.53 1,939
2021-01-28 $12.72 $12.81 $12.57 $12.76 $12.76 4,144
2021-01-27 $12.02 $12.30 $11.93 $11.97 $11.97 4,426
2021-01-26 $12.63 $12.64 $12.34 $12.47 $12.47 2,856
2021-01-25 $11.79 $11.85 $11.40 $11.60 $11.60 4,636
2021-01-22 $12.02 $12.67 $12.02 $12.67 $12.67 3,659
2021-01-21 $12.30 $12.65 $12.02 $12.03 $12.03 20,227
2021-01-20 $12.42 $12.74 $12.40 $12.40 $12.40 37,226
2021-01-19 $12.47 $12.47 $12.12 $12.36 $12.36 8,243
2021-01-15 $12.35 $12.45 $12.35 $12.45 $12.45 754
2021-01-14 $12.35 $12.48 $12.15 $12.15 $12.15 2,575
2021-01-13 $12.47 $12.48 $12.13 $12.35 $12.35 3,412
2021-01-12 $12.15 $12.25 $11.70 $11.80 $11.80 5,695
2021-01-11 $11.98 $11.98 $11.40 $11.40 $11.40 7,637
2021-01-08 $12.27 $12.42 $12.00 $12.42 $12.42 4,999
2021-01-07 $11.80 $12.06 $11.80 $12.06 $12.06 1,956
2021-01-06 $11.56 $11.71 $11.50 $11.67 $11.67 7,382
2021-01-05 $11.51 $11.58 $11.51 $11.58 $11.58 563
2021-01-04 $11.41 $11.54 $11.26 $11.40 $11.40 25,611
2020-12-31 $10.39 $11.00 $10.39 $10.53 $10.53 2,193
2020-12-30 $11.00 $11.22 $10.94 $11.02 $11.02 34,155
2020-12-29 $10.90 $11.24 $10.75 $11.24 $11.24 14,165
2020-12-28 $11.10 $11.10 $10.90 $10.90 $10.90 7,002
2020-12-24 $10.77 $11.18 $10.60 $11.17 $11.17 8,516
2020-12-23 $10.95 $10.95 $10.95 $10.95 $10.95 658
2020-12-22 $10.58 $10.76 $10.54 $10.76 $10.76 27,667
2020-12-21 $10.23 $10.68 $10.23 $10.68 $10.68 18,910
2020-12-18 $10.75 $10.84 $10.61 $10.84 $10.84 6,162
2020-12-17 $11.00 $11.00 $10.67 $10.81 $10.81 18,149
2020-12-16 $11.30 $11.45 $11.18 $11.45 $11.45 6,549
2020-12-15 $10.78 $11.09 $10.78 $11.09 $11.09 4,204
2020-12-14 $10.40 $10.50 $10.40 $10.41 $10.41 5,854
2020-12-11 $10.70 $10.70 $10.38 $10.56 $10.56 5,563
2020-12-10 $10.75 $10.95 $10.58 $10.70 $10.70 17,561
2020-12-09 $11.40 $11.45 $11.16 $11.30 $11.30 8,058
2020-12-08 $11.38 $11.50 $10.92 $11.22 $11.22 18,464
2020-12-07 $13.26 $13.54 $13.26 $13.54 $13.54 2,178
2020-12-04 $13.55 $13.74 $13.50 $13.74 $13.74 1,382
2020-12-03 $13.56 $13.90 $13.56 $13.90 $13.90 2,280
2020-12-02 $13.15 $13.57 $13.15 $13.57 $13.57 2,257
2020-12-01 $12.96 $13.20 $12.83 $13.20 $13.20 2,741
2020-11-30 $12.70 $12.80 $12.54 $12.54 $12.54 1,339
2020-11-27 $12.63 $12.93 $12.63 $12.87 $12.87 2,956
2020-11-25 $12.41 $12.54 $12.41 $12.50 $12.50 3,668
2020-11-24 $12.18 $12.65 $12.18 $12.65 $12.65 3,421
2020-11-23 $11.98 $11.98 $11.97 $11.97 $11.97 1,097
2020-11-20 $11.59 $11.68 $11.59 $11.67 $11.67 3,301
2020-11-19 $11.75 $12.00 $11.62 $11.70 $11.70 2,492
2020-11-18 $11.99 $12.00 $11.90 $12.00 $12.00 15,157
2020-11-17 $11.93 $12.00 $11.80 $11.99 $11.99 14,055
2020-11-16 $12.14 $12.14 $12.08 $12.08 $12.08 281
2020-11-13 $11.83 $11.83 $11.83 $11.83 $11.83 3,208
2020-11-12 $11.75 $11.75 $11.75 $11.75 $11.75 754
2020-11-11 $12.01 $12.19 $11.75 $11.75 $11.75 9,177
2020-11-10 $11.68 $11.68 $11.35 $11.50 $11.50 6,878
2020-11-09 $12.39 $12.39 $12.39 $12.39 $12.39 196
2020-11-06 $11.92 $12.20 $11.92 $12.20 $12.20 1,064
2020-11-05 $11.75 $12.25 $11.75 $12.25 $12.25 4,718
2020-11-04 $11.65 $11.65 $11.43 $11.43 $11.43 3,499
2020-11-03 $11.29 $11.29 $11.29 $11.29 $11.29 178
2020-11-02 $10.62 $11.06 $10.62 $11.00 $11.00 4,384
2020-10-30 $10.78 $10.78 $10.56 $10.56 $10.56 7,344
2020-10-29 $10.67 $11.06 $10.67 $10.83 $10.83 7,982
2020-10-28 $10.71 $10.71 $10.05 $10.05 $10.05 25,461
2020-10-27 $11.55 $11.61 $11.06 $11.15 $11.15 10,404
2020-10-26 $11.38 $11.71 $11.38 $11.71 $11.71 969
2020-10-23 $11.75 $11.75 $11.75 $11.75 $11.75 184
2020-10-22 $11.75 $12.09 $11.43 $11.68 $11.68 7,258
2020-10-21 $12.42 $12.42 $11.87 $12.35 $12.35 1,463
2020-10-20 $12.00 $12.65 $12.00 $12.19 $12.19 12,272
2020-10-19 $12.23 $12.55 $11.84 $11.84 $11.84 5,560
2020-10-16 $12.12 $12.38 $12.12 $12.38 $12.38 616
2020-10-15 $11.99 $12.39 $11.83 $12.11 $12.11 3,363
2020-10-14 $12.60 $12.76 $12.12 $12.76 $12.76 7,392
2020-10-13 $12.59 $12.99 $12.44 $12.99 $12.99 2,004
2020-10-12 $13.00 $13.35 $13.00 $13.35 $13.35 1,472
2020-10-09 $12.89 $12.99 $12.59 $12.59 $12.59 12,468
2020-10-08 $12.38 $12.56 $12.38 $12.45 $12.45 3,727
2020-10-07 $12.13 $12.41 $12.01 $12.38 $12.38 2,325
2020-10-06 $12.24 $12.24 $11.95 $11.95 $11.95 5,549
2020-10-05 $12.36 $12.36 $12.09 $12.10 $12.10 3,649
2020-10-02 $11.60 $11.70 $11.17 $11.45 $11.45 2,230
2020-10-01 $11.64 $11.97 $11.64 $11.80 $11.80 3,305
2020-09-30 $11.20 $11.74 $11.20 $11.74 $11.74 2,065
2020-09-29 $10.81 $11.20 $10.81 $11.02 $11.02 11,159
2020-09-28 $10.16 $10.35 $10.06 $10.35 $10.35 6,537
2020-09-25 $9.91 $10.34 $9.89 $10.34 $10.34 7,131
2020-09-24 $9.89 $10.35 $9.88 $10.35 $10.35 4,172
2020-09-23 $10.24 $10.44 $10.12 $10.35 $10.35 9,698
2020-09-22 $9.90 $9.94 $9.62 $9.94 $9.94 13,497
2020-09-21 $9.39 $9.95 $9.39 $9.95 $9.95 25,141
2020-09-18 $10.11 $10.11 $9.85 $10.00 $10.00 32,868
2020-09-17 $9.99 $10.15 $9.96 $10.00 $10.00 25,125
2020-09-16 $9.75 $10.05 $9.75 $10.00 $10.00 41,476
2020-09-15 $9.15 $9.20 $9.04 $9.12 $9.12 11,785
2020-09-14 $9.18 $9.29 $9.15 $9.25 $9.25 8,143
2020-09-11 $9.22 $9.25 $9.15 $9.17 $9.17 7,932
2020-09-10 $9.12 $9.14 $8.86 $8.95 $8.95 14,436
2020-09-09 $8.80 $8.99 $8.72 $8.99 $8.99 8,428
2020-09-08 $8.44 $8.69 $8.39 $8.63 $8.63 18,485
2020-09-04 $9.12 $9.12 $8.80 $8.84 $8.84 6,240
2020-09-03 $9.99 $9.99 $8.95 $9.05 $9.05 26,888
2020-09-02 $9.43 $9.87 $9.27 $9.87 $9.87 11,009
2020-09-01 $8.82 $9.10 $8.82 $9.09 $9.09 20,681
2020-08-31 $8.72 $8.90 $8.72 $8.73 $8.73 4,824
2020-08-28 $8.72 $9.08 $8.72 $9.08 $9.08 5,025
2020-08-27 $8.87 $9.05 $8.86 $9.01 $9.01 5,507
2020-08-26 $8.85 $9.28 $8.85 $9.04 $9.04 9,285
2020-08-25 $8.88 $8.95 $8.78 $8.91 $8.91 11,087
2020-08-24 $8.83 $8.90 $8.76 $8.76 $8.76 4,304
2020-08-21 $8.44 $8.77 $8.40 $8.77 $8.77 4,629
2020-08-20 $8.49 $8.68 $8.49 $8.68 $8.68 28,087
2020-08-19 $8.75 $8.75 $8.50 $8.59 $8.59 32,207
2020-08-18 $9.05 $9.11 $8.88 $8.89 $8.89 11,275
2020-08-17 $9.11 $9.12 $8.96 $9.01 $9.01 9,671
2020-08-14 $9.00 $9.22 $8.92 $9.06 $9.06 19,128
2020-08-13 $9.25 $9.30 $9.25 $9.25 $9.25 8,821
2020-08-12 $9.30 $9.49 $9.30 $9.35 $9.35 31,340
2020-08-11 $9.39 $9.64 $9.33 $9.54 $9.54 17,934
2020-08-10 $9.37 $9.37 $9.00 $9.19 $9.19 3,906
2020-08-07 $8.94 $9.22 $8.94 $9.18 $9.18 13,266
2020-08-06 $9.20 $9.53 $9.20 $9.43 $9.43 10,388
2020-08-05 $9.44 $9.44 $9.05 $9.34 $9.34 15,780
2020-08-04 $8.63 $8.97 $8.63 $8.94 $8.94 24,096
2020-08-03 $8.30 $8.49 $8.30 $8.49 $8.49 15,408
2020-07-31 $8.47 $8.47 $8.12 $8.25 $8.25 8,667
2020-07-30 $8.65 $8.65 $8.28 $8.50 $8.50 19,490
2020-07-29 $8.96 $9.00 $8.65 $9.00 $9.00 40,827
2020-07-28 $8.80 $9.00 $8.58 $9.00 $9.00 15,526
2020-07-27 $8.77 $9.01 $8.77 $8.80 $8.80 1,802
2020-07-24 $8.76 $9.15 $8.69 $9.15 $9.15 6,878
2020-07-23 $8.93 $9.25 $8.93 $9.13 $9.13 10,521
2020-07-22 $8.70 $8.70 $8.70 $8.70 $8.70 180
2020-07-21 $8.90 $8.90 $8.68 $8.68 $8.68 2,600
2020-07-20 $8.60 $8.76 $8.60 $8.60 $8.60 2,500
2020-07-17 $8.62 $8.70 $8.62 $8.70 $8.71 2,000
2020-07-16 $8.68 $8.70 $8.64 $8.70 $8.70 2,500
2020-07-15 $8.81 $8.93 $8.81 $8.90 $8.90 1,600
2020-07-14 $8.51 $8.89 $8.51 $8.89 $8.89 9,100
2020-07-13 $8.51 $8.55 $8.44 $8.46 $8.46 1,600
2020-07-10 $8.56 $8.72 $8.56 $8.56 $8.56 11,300
2020-07-09 $8.32 $8.32 $8.00 $8.13 $8.13 6,800
2020-07-08 $8.03 $8.17 $7.94 $7.94 $7.94 3,500
2020-07-07 $8.21 $8.64 $8.15 $8.15 $8.15 24,900
2020-07-06 $7.98 $8.23 $7.98 $8.06 $8.06 12,900
2020-07-02 $7.50 $7.79 $7.49 $7.79 $7.79 7,036
2020-07-01 $7.29 $7.46 $7.20 $7.46 $7.46 5,436
2020-06-30 $7.25 $7.53 $7.25 $7.53 $7.53 6,604
2020-06-29 $7.54 $7.72 $7.54 $7.70 $7.70 6,251
2020-06-26 $7.45 $7.85 $7.15 $7.65 $7.65 27,151
2020-06-25 $8.30 $8.33 $7.30 $7.50 $7.50 29,259
2020-06-24 $8.83 $8.94 $8.54 $8.59 $8.59 5,840
2020-06-23 $8.27 $8.38 $8.22 $8.37 $8.37 1,368
2020-06-22 $8.10 $8.21 $8.02 $8.07 $8.07 822
2020-06-19 $8.28 $8.30 $8.18 $8.21 $8.21 14,591
2020-06-18 $8.10 $8.34 $7.95 $8.19 $8.19 25,082
2020-06-17 $8.70 $8.84 $8.34 $8.84 $8.84 4,832
2020-06-16 $8.89 $8.89 $8.67 $8.70 $8.70 5,432
2020-06-15 $8.01 $8.70 $8.01 $8.65 $8.65 6,237
2020-06-12 $8.41 $8.45 $8.00 $8.08 $8.08 10,570
2020-06-11 $7.90 $8.30 $7.58 $7.59 $7.59 8,561
2020-06-10 $8.82 $8.82 $8.60 $8.65 $8.65 4,035
2020-06-09 $8.77 $8.82 $8.54 $8.54 $8.54 6,692
2020-06-08 $8.86 $8.86 $8.47 $8.78 $8.78 11,117
2020-06-05 $8.85 $9.06 $8.85 $8.98 $8.98 7,767
2020-06-04 $8.61 $8.87 $8.57 $8.87 $8.87 14,335
2020-06-03 $8.31 $8.78 $8.30 $8.77 $8.77 7,254
2020-06-02 $8.00 $8.14 $7.92 $8.14 $8.14 6,805
2020-06-01 $7.53 $7.81 $7.52 $7.52 $7.52 4,672
2020-05-29 $7.57 $7.73 $7.41 $7.52 $7.52 4,087
2020-05-28 $7.78 $7.90 $7.78 $7.78 $7.78 1,999
2020-05-27 $7.80 $7.80 $7.52 $7.71 $7.71 5,212
2020-05-26 $7.50 $7.90 $7.36 $7.90 $7.90 6,366
2020-05-22 $6.95 $7.04 $6.77 $6.89 $6.89 1,819
2020-05-21 $6.75 $6.75 $6.75 $6.75 $6.75 54
2020-05-20 $6.75 $6.75 $6.75 $6.75 $6.75 241
2020-05-19 $6.59 $7.06 $6.59 $6.75 $6.75 3,443
2020-05-18 $6.83 $6.99 $6.83 $6.98 $6.98 4,524
2020-05-15 $6.36 $6.70 $6.36 $6.50 $6.50 2,137
2020-05-14 $6.12 $6.60 $6.08 $6.60 $6.60 10,069
2020-05-13 $6.82 $6.88 $6.51 $6.88 $6.88 5,854
2020-05-12 $7.43 $7.43 $6.85 $6.85 $6.85 27,356
2020-05-11 $7.50 $8.49 $7.04 $8.00 $8.00 11,530
2020-05-08 $7.70 $8.35 $7.50 $7.69 $7.69 18,265
2020-05-07 $7.28 $7.50 $7.28 $7.50 $7.50 7,922
2020-05-06 $7.00 $7.20 $6.90 $7.01 $7.01 6,212
2020-05-05 $6.85 $7.00 $6.69 $6.70 $6.70 7,632
2020-05-04 $6.67 $9.90 $6.64 $9.90 $9.90 2,212
2020-05-01 $6.50 $6.60 $6.03 $6.60 $6.60 2,149
2020-04-30 $6.50 $8.65 $6.40 $6.49 $6.49 17,632
2020-04-29 $6.69 $6.92 $6.43 $6.83 $6.83 10,398
2020-04-28 $5.49 $5.60 $5.40 $5.60 $5.60 28,502
2020-04-27 $5.33 $5.45 $5.09 $5.45 $5.45 13,991
2020-04-24 $5.35 $5.35 $5.24 $5.33 $5.33 7,347
2020-04-23 $5.58 $5.58 $5.48 $5.48 $5.48 388
2020-04-22 $5.16 $5.22 $5.06 $5.22 $5.22 8,683
2020-04-21 $4.93 $5.18 $4.83 $5.17 $5.17 24,127
2020-04-20 $5.05 $5.20 $5.05 $5.10 $5.10 1,747
2020-04-17 $5.15 $5.25 $5.02 $5.25 $5.25 6,350
2020-04-16 $4.87 $5.75 $4.69 $4.93 $4.93 12,127
2020-04-15 $4.87 $5.18 $4.65 $4.87 $4.87 56,177
2020-04-14 $5.74 $5.75 $5.42 $5.45 $5.45 27,182
2020-04-13 $5.52 $5.53 $5.25 $5.42 $5.42 16,149
2020-04-09 $5.22 $5.51 $4.96 $5.08 $5.08 6,019
2020-04-08 $6.45 $6.45 $4.65 $4.91 $4.91 7,125
2020-04-07 $6.40 $6.40 $4.50 $4.60 $4.60 32,064
2020-04-06 $6.38 $6.38 $6.38 $6.38 $6.38 16
2020-04-03 $7.68 $7.68 $6.38 $6.38 $6.38 2,460
2020-04-01 $8.80 $8.80 $7.11 $7.11 $7.11 1,501
2020-03-31 $7.71 $9.90 $7.71 $7.71 $7.71 475
2020-03-30 $7.01 $8.99 $7.00 $7.15 $7.15 2,619
2020-03-27 $9.90 $10.10 $6.19 $9.90 $9.90 4,471
2020-03-26 $6.27 $6.27 $6.27 $6.27 $6.27 20
2020-03-25 $6.27 $6.27 $6.27 $6.27 $6.27 137
2020-03-24 $6.18 $14.00 $5.98 $5.98 $5.98 2,305
2020-03-23 $6.03 $6.14 $6.03 $6.06 $6.06 1,105
2020-03-20 $5.38 $5.38 $5.38 $5.38 $5.38 135
2020-03-19 $6.27 $7.50 $6.27 $7.01 $7.01 1,000
2020-03-18 $6.23 $6.27 $6.19 $6.26 $6.26 1,638
2020-03-17 $5.52 $6.50 $5.52 $6.30 $6.30 3,299
2020-03-16 $5.42 $8.00 $5.25 $6.85 $6.85 21,844
2020-03-13 $10.43 $10.43 $9.51 $9.75 $9.75 1,237
2020-03-12 $10.94 $11.00 $10.20 $10.20 $10.20 1,243
2020-03-11 $12.22 $12.75 $11.51 $11.85 $11.85 8,929
2020-03-10 $13.97 $13.97 $13.95 $13.95 $13.95 237
2020-03-09 $13.29 $14.63 $13.29 $13.68 $13.68 4,105
2020-03-06 $15.50 $16.20 $15.37 $16.20 $16.20 3,300
2020-03-05 $16.11 $16.69 $15.95 $16.69 $16.69 1,526
2020-03-04 $17.21 $17.38 $17.21 $17.38 $17.38 277
2020-03-03 $17.05 $17.05 $17.05 $17.05 $17.05 461
2020-03-02 $16.83 $16.83 $16.70 $16.70 $16.70 1,889
2020-02-28 $17.00 $18.20 $17.00 $18.20 $18.20 867
2020-02-27 $17.57 $18.00 $17.57 $18.00 $18.00 685
2020-02-26 $19.00 $19.00 $19.00 $19.00 $19.00 131
2020-02-25 $18.74 $18.74 $18.52 $18.52 $18.52 574
2020-02-24 $18.70 $19.10 $18.68 $19.10 $19.10 1,929
2020-02-21 $20.17 $20.66 $20.17 $20.66 $20.66 1,661
2020-02-20 $20.19 $20.19 $20.19 $20.19 $20.19 127
2020-02-19 $20.19 $20.19 $20.19 $20.19 $20.19 81
2020-02-18 $20.09 $20.19 $19.79 $20.19 $20.19 4,301
2020-02-14 $21.61 $21.61 $21.40 $21.40 $21.40 1,424
2020-02-13 $23.38 $23.38 $23.38 $23.38 $23.38 68
2020-02-12 $22.85 $23.38 $22.85 $23.38 $23.38 2,773
2020-02-11 $23.13 $23.72 $23.13 $23.44 $23.44 1,583
2020-02-10 $23.50 $23.75 $23.50 $23.75 $23.75 7,372
2020-02-07 $22.80 $22.80 $22.80 $22.80 $22.80 288
2020-02-06 $22.89 $23.65 $22.89 $23.23 $23.23 553
2020-02-05 $21.68 $21.68 $21.63 $21.63 $21.63 1,073
2020-02-04 $21.15 $21.15 $21.15 $21.15 $21.15 1,334
2020-02-03 $19.98 $20.40 $19.97 $20.40 $20.40 5,801
2020-01-31 $21.20 $21.20 $21.20 $21.20 $21.20 44
2020-01-30 $21.00 $21.20 $21.00 $21.20 $21.20 2,524
2020-01-29 $21.68 $21.68 $21.16 $21.16 $21.16 985
2020-01-27 $20.55 $20.55 $20.29 $20.29 $20.29 2,720
2020-01-24 $21.45 $21.45 $20.40 $20.45 $20.45 11,020
2020-01-23 $21.33 $21.33 $21.16 $21.16 $21.16 495
2020-01-22 $21.72 $21.72 $21.41 $21.41 $21.41 1,988
2020-01-21 $22.79 $22.79 $22.79 $22.79 $22.79 27
2020-01-17 $22.56 $22.79 $22.42 $22.79 $22.79 2,009
2020-01-16 $22.99 $22.99 $22.99 $22.99 $22.99 45
2020-01-15 $22.99 $22.99 $22.99 $22.99 $22.99 370
2020-01-14 $22.57 $22.99 $22.57 $22.99 $22.99 414
2020-01-13 $22.60 $23.00 $22.19 $22.40 $22.40 2,108
2020-01-10 $21.75 $21.75 $21.75 $21.75 $21.75 282
2020-01-09 $22.02 $22.02 $21.95 $22.01 $22.01 829
2020-01-08 $21.73 $21.73 $21.73 $21.73 $21.73 607
2020-01-07 $20.72 $20.72 $20.71 $20.71 $20.71 1,002
2020-01-06 $20.16 $20.39 $20.16 $20.39 $20.39 549
2020-01-03 $20.00 $20.00 $20.00 $20.00 $20.00 119
2019-12-31 $20.35 $20.35 $20.07 $20.07 $20.07 283
2019-12-30 $20.20 $20.35 $20.17 $20.17 $20.17 803
2019-12-27 $20.63 $20.63 $20.42 $20.42 $20.42 820
2019-12-24 $20.93 $20.93 $20.93 $20.93 $20.93 369
2019-12-23 $20.20 $20.20 $20.20 $20.20 $20.20 88
2019-12-20 $20.25 $20.30 $20.20 $20.20 $20.20 2,893
2019-12-19 $20.90 $20.90 $20.88 $20.88 $20.88 407
2019-12-18 $20.94 $20.98 $20.72 $20.72 $20.72 2,254
2019-12-17 $21.50 $21.50 $21.07 $21.07 $21.07 1,516
2019-12-16 $21.61 $21.61 $21.61 $21.61 $21.61 44
2019-12-13 $21.61 $21.61 $21.61 $21.61 $21.61 160
2019-12-12 $21.61 $21.61 $21.61 $21.61 $21.61 232
2019-12-11 $21.56 $21.75 $21.48 $21.52 $21.52 3,079
2019-12-10 $22.30 $22.30 $22.15 $22.15 $22.15 607
2019-12-09 $23.41 $23.41 $23.35 $23.35 $23.35 510
2019-12-06 $24.70 $24.70 $22.20 $22.52 $22.52 4,855
2019-12-05 $24.00 $24.00 $24.00 $24.00 $24.00 322
2019-12-04 $23.55 $23.55 $23.55 $23.55 $23.55 85
2019-12-03 $23.83 $23.83 $23.55 $23.55 $23.55 791
2019-12-02 $24.22 $24.64 $24.22 $24.64 $24.64 1,016
2019-11-29 $24.43 $24.43 $24.27 $24.27 $24.27 398
2019-11-27 $23.29 $23.29 $23.29 $23.29 $23.29 68
2019-11-26 $23.29 $23.29 $23.29 $23.29 $23.29 69
2019-11-25 $22.99 $23.29 $22.99 $23.29 $23.29 358
2019-11-22 $23.07 $23.07 $23.07 $23.07 $23.07 79
2019-11-21 $23.07 $23.07 $23.07 $23.07 $23.07 13
2019-11-20 $22.76 $23.07 $22.76 $23.07 $23.07 319
2019-11-19 $22.63 $23.42 $22.63 $23.42 $23.42 534
2019-11-15 $22.71 $22.71 $22.71 $22.71 $22.71 105
2019-11-14 $22.71 $22.71 $22.71 $22.71 $22.71 274
2019-11-12 $23.44 $23.44 $23.44 $23.44 $23.44 36
2019-11-11 $23.44 $23.44 $23.44 $23.44 $23.44 2
2019-11-08 $23.44 $23.44 $23.44 $23.44 $23.44 235
2019-11-07 $23.44 $23.44 $23.44 $23.44 $23.44 410
2019-11-06 $23.99 $23.99 $23.99 $23.99 $23.99 493
2019-11-05 $22.60 $22.60 $22.60 $22.60 $22.60 23
2019-11-01 $22.60 $22.60 $22.60 $22.60 $22.60 100
2019-10-30 $23.18 $23.18 $23.18 $23.18 $23.18 149
2019-10-29 $23.37 $23.37 $23.12 $23.18 $23.18 832
2019-10-28 $23.01 $23.01 $23.01 $23.01 $23.01 300
2019-10-25 $23.56 $23.56 $23.56 $23.56 $23.56 12
2019-10-24 $23.42 $23.58 $23.42 $23.56 $23.56 7,362
2019-10-23 $23.15 $23.15 $22.91 $22.91 $22.91 403
2019-10-22 $21.99 $21.99 $21.99 $21.99 $21.99 160
2019-10-21 $22.60 $22.60 $22.60 $22.60 $22.60 210
2019-10-18 $22.87 $22.87 $22.87 $22.87 $22.87 4
2019-10-17 $22.87 $22.87 $22.26 $22.87 $22.87 371
2019-10-16 $22.24 $22.24 $22.24 $22.24 $22.24 4
2019-10-15 $22.24 $22.24 $22.24 $22.24 $22.24 2
2019-10-14 $22.24 $22.24 $22.24 $22.24 $22.24 40
2019-10-11 $22.24 $22.24 $22.24 $22.24 $22.24 137
2019-10-09 $21.44 $22.24 $21.40 $22.24 $22.24 895
2019-10-08 $21.53 $21.53 $21.30 $21.30 $21.30 555
2019-10-07 $23.33 $23.33 $23.33 $23.33 $23.33 9
2019-10-04 $23.07 $23.55 $23.07 $23.33 $23.33 850
2019-10-02 $22.27 $22.27 $22.27 $22.27 $22.27 227
2019-10-01 $22.85 $22.85 $22.27 $22.27 $22.27 458
2019-09-30 $21.81 $21.81 $21.81 $21.81 $21.81 252
2019-09-27 $22.77 $22.77 $22.77 $22.77 $22.77 68
2019-09-26 $23.03 $23.03 $22.77 $22.77 $22.77 300
2019-09-25 $23.40 $23.40 $23.23 $23.23 $23.23 741
2019-09-24 $23.40 $23.40 $23.40 $23.40 $23.40 105
2019-09-23 $23.40 $23.40 $23.40 $23.40 $23.40 293
2019-09-20 $24.09 $24.09 $23.51 $23.51 $23.51 693
2019-09-19 $24.05 $24.11 $23.43 $23.43 $23.43 1,551
2019-09-18 $24.05 $24.30 $24.05 $24.30 $24.30 509
2019-09-17 $23.39 $23.39 $23.39 $23.39 $23.39 356
2019-09-16 $23.33 $23.33 $23.33 $23.33 $23.33 44,643
2019-09-13 $24.07 $24.07 $24.07 $24.07 $24.07 285
2019-09-12 $23.52 $23.52 $23.36 $23.36 $23.36 450
2019-09-11 $21.99 $21.99 $21.99 $21.99 $21.99 10
2019-09-10 $21.82 $21.99 $21.69 $21.99 $21.99 408
2019-09-09 $21.80 $21.80 $21.80 $21.80 $21.80 191
2019-09-06 $20.66 $20.66 $20.42 $20.42 $20.42 200
2019-09-05 $21.24 $21.36 $21.03 $21.03 $21.03 556
2019-09-04 $20.70 $20.70 $20.05 $20.06 $20.06 2,143
2019-09-03 $19.56 $19.56 $19.33 $19.33 $19.33 3,137
2019-08-30 $19.79 $19.79 $19.79 $19.79 $19.79 70
2019-08-29 $19.98 $20.00 $19.79 $19.79 $19.79 497
2019-08-28 $20.00 $20.00 $20.00 $20.00 $20.00 33
2019-08-27 $19.82 $20.00 $19.82 $20.00 $20.00 2,813
2019-08-26 $19.76 $19.76 $19.76 $19.76 $19.76 305
2019-08-23 $19.74 $20.41 $19.59 $19.59 $19.59 1,376
2019-08-22 $20.96 $20.96 $20.96 $20.96 $20.96 212
2019-08-21 $20.84 $21.00 $20.51 $20.51 $20.51 2,209
2019-08-20 $20.48 $20.48 $20.45 $20.45 $20.45 762
2019-08-19 $20.72 $20.96 $20.72 $20.96 $20.96 307
2019-08-16 $19.96 $20.01 $19.89 $20.01 $20.01 410
2019-08-15 $19.90 $20.28 $19.57 $20.28 $20.28 1,991
2019-08-14 $20.75 $20.99 $20.75 $20.99 $20.99 444
2019-08-13 $21.43 $22.12 $21.43 $22.12 $22.12 1,043
2019-08-12 $23.58 $23.58 $22.30 $22.31 $22.31 5,784
2019-08-09 $25.19 $25.72 $25.05 $25.72 $25.72 739
2019-08-08 $25.81 $25.99 $25.75 $25.99 $25.99 920
2019-08-07 $24.90 $25.22 $24.90 $25.22 $25.22 1,890
2019-08-06 $25.44 $25.44 $25.00 $25.00 $25.00 5,116
2019-08-05 $24.96 $24.96 $24.70 $24.70 $24.70 416
2019-08-02 $24.50 $25.43 $24.50 $25.43 $25.43 1,100
2019-08-01 $26.50 $26.50 $25.87 $25.87 $25.87 744
2019-07-31 $27.95 $27.95 $27.00 $27.00 $27.00 2,444
2019-07-30 $28.06 $28.29 $28.05 $28.29 $28.29 759
2019-07-29 $27.29 $27.43 $27.29 $27.43 $27.43 1,007
2019-07-26 $27.02 $27.27 $26.69 $27.27 $27.27 1,585
2019-07-25 $26.83 $27.21 $26.30 $27.21 $27.21 2,212
2019-07-24 $25.60 $25.91 $25.51 $25.78 $25.78 1,150
2019-07-23 $23.70 $24.94 $23.70 $24.94 $24.94 3,115
2019-07-22 $22.56 $22.56 $22.53 $22.54 $22.54 1,604
2019-07-19 $21.05 $21.05 $21.05 $21.05 $21.05 12
2019-07-18 $21.05 $21.05 $21.05 $21.05 $21.05 429
2019-07-17 $20.99 $20.99 $20.64 $20.64 $20.64 846
2019-07-16 $20.87 $21.00 $20.84 $21.00 $21.00 991
2019-07-15 $21.20 $21.20 $20.29 $20.29 $20.29 592
2019-07-12 $20.92 $20.93 $20.65 $20.65 $20.65 1,416
2019-07-11 $21.50 $21.55 $20.77 $21.55 $21.55 682
2019-07-10 $20.81 $21.02 $20.81 $21.02 $21.02 721
2019-07-09 $19.84 $19.84 $19.84 $19.84 $19.84 2
2019-07-08 $20.06 $20.06 $19.84 $19.84 $19.84 481
2019-07-05 $20.24 $20.24 $20.24 $20.24 $20.24 114
2019-07-03 $20.42 $20.57 $20.40 $20.57 $20.57 4,228
2019-07-02 $19.99 $19.99 $19.99 $19.99 $19.99 54
2019-07-01 $20.30 $20.43 $19.99 $19.99 $19.99 1,480
2019-06-28 $19.66 $19.66 $19.57 $19.57 $19.57 1,175
2019-06-27 $18.60 $18.72 $18.40 $18.72 $18.72 3,908
2019-06-26 $16.84 $17.01 $16.59 $16.91 $16.91 6,155
2019-06-25 $16.22 $16.42 $16.16 $16.16 $16.16 443
2019-06-24 $16.39 $16.39 $16.39 $16.39 $16.39 30
2019-06-20 $16.39 $16.39 $16.39 $16.39 $16.39 173
2019-06-19 $16.39 $16.39 $16.39 $16.39 $16.39 259
2019-06-18 $16.31 $16.31 $15.89 $15.89 $15.89 530
2019-06-17 $16.03 $16.07 $15.98 $16.06 $16.06 937
2019-06-14 $16.31 $16.31 $16.10 $16.10 $16.10 212
2019-06-13 $17.56 $17.56 $17.56 $17.56 $17.56 90
2019-06-12 $17.56 $17.56 $17.56 $17.56 $17.56 674
2019-06-11 $18.02 $18.02 $18.02 $18.02 $18.02 348
2019-06-07 $16.97 $17.91 $16.97 $17.91 $17.91 1,649
2019-06-06 $16.50 $16.50 $16.50 $16.50 $16.50 450
2019-06-05 $17.52 $17.52 $16.98 $17.14 $17.14 1,642
2019-06-04 $16.63 $16.94 $16.63 $16.94 $16.94 638
2019-06-03 $16.11 $16.11 $16.08 $16.08 $16.08 581
2019-05-31 $16.34 $17.14 $16.34 $16.36 $16.36 1,987
2019-05-30 $16.35 $16.35 $16.34 $16.34 $16.34 527
2019-05-29 $16.59 $16.82 $16.59 $16.80 $16.80 557
2019-05-28 $17.13 $17.13 $17.13 $17.13 $17.13 100
2019-05-24 $17.81 $17.81 $17.81 $17.81 $17.81 897
2019-05-23 $17.79 $17.79 $17.62 $17.62 $17.62 445
2019-05-22 $18.87 $18.87 $18.82 $18.82 $18.82 1,045
2019-05-21 $19.18 $19.28 $19.06 $19.06 $19.06 983
2019-05-20 $18.44 $18.72 $18.44 $18.72 $18.72 658
2019-05-17 $21.08 $21.08 $21.07 $21.07 $21.07 320
2019-05-16 $21.69 $21.69 $21.69 $21.69 $21.69 279
2019-05-15 $20.72 $21.50 $20.72 $21.11 $21.11 996
2019-05-14 $21.80 $21.80 $21.80 $21.80 $21.80 275
2019-05-13 $20.43 $21.43 $20.30 $20.99 $20.99 1,687
2019-05-10 $22.23 $22.30 $22.23 $22.25 $22.25 795
2019-05-09 $22.06 $22.06 $22.06 $22.06 $22.06 751
2019-05-08 $22.85 $22.85 $22.85 $22.85 $22.85 644
2019-05-07 $22.37 $22.37 $22.31 $22.31 $22.31 510
2019-05-06 $21.73 $21.99 $21.73 $21.99 $21.99 661
2019-05-03 $23.44 $23.44 $23.44 $23.44 $23.44 7,624
2019-05-02 $23.03 $23.53 $22.69 $22.69 $22.69 4,974
2019-05-01 $20.95 $20.95 $20.50 $20.50 $20.50 1,410
2019-04-30 $20.31 $21.10 $20.31 $20.95 $20.95 2,829
2019-04-29 $17.33 $17.34 $17.13 $17.13 $17.13 686
2019-04-26 $17.02 $17.02 $16.99 $17.02 $17.02 379
2019-04-25 $16.99 $16.99 $16.99 $16.99 $16.99 477
2019-04-24 $17.15 $17.15 $17.15 $17.15 $17.15 248
2019-04-22 $17.19 $17.19 $17.19 $17.19 $17.19 468
2019-04-18 $17.48 $17.48 $17.43 $17.43 $17.43 474
2019-04-17 $17.65 $17.65 $17.54 $17.57 $17.57 2,655
2019-04-16 $16.85 $16.85 $16.85 $16.85 $16.85 211
2019-04-15 $16.32 $16.32 $16.32 $16.32 $16.32 12
2019-04-12 $16.16 $16.32 $16.16 $16.32 $16.32 509
2019-04-11 $15.76 $15.76 $15.76 $15.76 $15.76 13
2019-04-10 $15.76 $15.76 $15.76 $15.76 $15.76 110
2019-04-09 $16.27 $16.27 $16.27 $16.27 $16.27 221
2019-04-08 $15.84 $15.84 $15.84 $15.84 $15.84 98
2019-04-05 $15.69 $15.84 $15.69 $15.84 $15.84 858
2019-04-04 $15.18 $15.18 $15.18 $15.18 $15.18 289
2019-04-03 $14.45 $14.45 $14.45 $14.45 $14.45 85
2019-04-02 $14.59 $14.59 $14.45 $14.45 $14.45 6,405
2019-04-01 $14.25 $14.25 $14.25 $14.25 $14.25 615
2019-03-29 $13.38 $13.38 $13.25 $13.25 $13.25 458
2019-03-28 $13.24 $13.24 $13.24 $13.24 $13.24 990
2019-03-27 $13.68 $13.68 $13.25 $13.25 $13.25 1,213
2019-03-25 $14.32 $14.32 $14.32 $14.32 $14.32 150
2019-03-22 $14.86 $14.86 $14.71 $14.71 $14.71 3,520
2019-03-21 $14.36 $14.36 $14.36 $14.36 $14.36 68
2019-03-20 $14.36 $14.36 $14.36 $14.36 $14.36 43
2019-03-19 $14.36 $14.36 $14.36 $14.36 $14.36 73
2019-03-18 $14.36 $14.36 $14.36 $14.36 $14.36 203
2019-03-15 $14.75 $14.75 $14.57 $14.57 $14.57 553
2019-03-14 $13.81 $13.81 $13.59 $13.59 $13.59 419
2019-03-13 $13.72 $13.72 $13.60 $13.60 $13.60 1,227
2019-03-12 $13.98 $14.09 $13.93 $14.09 $14.09 535
2019-03-11 $13.50 $14.00 $13.50 $13.92 $13.92 2,166
2019-03-08 $13.55 $13.55 $13.50 $13.55 $13.55 1,058
2019-03-07 $14.44 $14.48 $14.40 $14.40 $14.40 825
2019-03-06 $15.12 $15.30 $15.12 $15.30 $15.30 1,080
2019-03-05 $15.73 $15.76 $15.73 $15.76 $15.76 819
2019-03-04 $15.66 $15.66 $15.66 $15.66 $15.66 758
2019-03-01 $15.77 $15.77 $15.64 $15.65 $15.65 568
2019-02-28 $15.43 $15.80 $15.43 $15.80 $15.80 498
2019-02-27 $15.63 $15.63 $15.36 $15.36 $15.36 2,629
2019-02-26 $15.85 $15.85 $15.81 $15.81 $15.81 694
2019-02-25 $16.14 $16.36 $16.00 $16.36 $16.36 6,770
2019-02-22 $15.10 $15.33 $15.10 $15.28 $15.28 476
2019-02-21 $14.67 $15.09 $14.67 $14.82 $14.82 1,089
2019-02-20 $14.44 $14.44 $14.32 $14.32 $14.32 573
2019-02-19 $14.15 $14.18 $14.00 $14.15 $14.15 1,552
2019-02-15 $14.35 $14.35 $14.11 $14.11 $14.11 784
2019-02-14 $14.76 $14.76 $14.54 $14.54 $14.54 1,055
2019-02-13 $14.37 $14.59 $14.37 $14.59 $14.59 12,259
2019-02-12 $14.43 $14.53 $14.37 $14.52 $14.52 4,745
2019-02-11 $13.82 $13.98 $13.81 $13.98 $13.98 16,870
2019-02-08 $13.60 $13.62 $13.60 $13.62 $13.62 878
2019-02-07 $14.08 $14.08 $14.00 $14.00 $14.00 551
2019-02-06 $13.83 $13.90 $13.81 $13.90 $13.90 724
2019-02-05 $12.50 $12.53 $12.46 $12.53 $12.53 1,234
2019-02-04 $13.78 $13.78 $13.34 $13.34 $13.34 415
2019-02-01 $13.22 $13.55 $13.22 $13.55 $13.55 1,306
2019-01-31 $13.17 $13.46 $13.15 $13.46 $13.46 2,528
2019-01-30 $13.10 $13.55 $12.93 $13.55 $13.55 1,186
2019-01-29 $13.09 $13.09 $13.01 $13.01 $13.01 417
2019-01-28 $13.14 $13.72 $13.10 $13.27 $13.27 6,790
2019-01-25 $13.74 $13.99 $13.74 $13.87 $13.87 2,146
2019-01-24 $13.09 $13.19 $12.94 $13.15 $13.15 2,407
2019-01-23 $12.36 $12.36 $12.26 $12.33 $12.33 1,865
2019-01-22 $12.70 $12.70 $12.43 $12.61 $12.61 10,552
2019-01-18 $12.49 $12.65 $12.49 $12.62 $12.62 1,545
2019-01-17 $11.87 $12.32 $11.87 $12.17 $12.17 5,148
2019-01-16 $12.31 $12.48 $12.25 $12.48 $12.48 1,283
2019-01-15 $11.38 $11.67 $11.38 $11.67 $11.67 1,525
2019-01-14 $11.75 $11.97 $11.63 $11.97 $11.97 2,291
2019-01-11 $11.80 $11.88 $11.65 $11.88 $11.88 5,727
2019-01-10 $12.17 $12.22 $12.09 $12.11 $12.11 5,975
2019-01-09 $12.00 $12.25 $12.00 $12.23 $12.23 9,869
2019-01-08 $11.77 $12.00 $11.26 $12.00 $12.00 8,698
2019-01-07 $10.44 $10.55 $10.40 $10.48 $10.48 7,624
2019-01-04 $9.60 $9.98 $9.41 $9.96 $9.96 12,423
2019-01-03 $9.54 $9.54 $9.10 $9.25 $9.25 22,280
2019-01-02 $11.85 $12.02 $11.81 $12.02 $12.02 7,190
2018-12-31 $11.90 $11.98 $11.90 $11.95 $11.95 12,144
2018-12-28 $11.73 $11.90 $11.73 $11.85 $11.85 8,412
2018-12-27 $10.55 $11.12 $10.55 $10.88 $10.88 771
2018-12-26 $10.81 $11.75 $10.76 $11.15 $11.15 17,282
2018-12-24 $11.01 $11.01 $10.91 $10.91 $10.91 1,284
2018-12-21 $11.45 $11.75 $11.00 $11.60 $11.60 4,171
2018-12-20 $11.09 $11.21 $10.58 $11.21 $11.21 2,271
2018-12-19 $11.05 $11.15 $10.83 $10.85 $10.85 11,414
2018-12-18 $11.50 $11.51 $11.05 $11.06 $11.06 5,215
2018-12-17 $11.00 $11.50 $11.00 $11.02 $11.02 4,248
2018-12-14 $11.15 $11.15 $10.92 $11.00 $11.00 2,088
2018-12-13 $12.08 $12.08 $11.86 $12.06 $12.06 1,368
2018-12-12 $12.12 $12.46 $11.80 $11.92 $11.92 2,950
2018-12-11 $11.69 $11.79 $11.41 $11.47 $11.47 3,117
2018-12-10 $11.22 $11.22 $10.61 $10.78 $10.78 2,604
2018-12-07 $12.02 $12.02 $11.30 $11.34 $11.34 2,691
2018-12-06 $12.49 $12.49 $11.73 $12.25 $12.25 3,830
2018-12-04 $14.18 $14.18 $13.67 $13.67 $13.67 5,425
2018-12-03 $14.66 $14.76 $14.45 $14.45 $14.45 1,068
2018-11-30 $13.91 $14.22 $13.61 $13.64 $13.64 2,710
2018-11-29 $14.84 $14.84 $14.47 $14.50 $14.50 1,559
2018-11-28 $14.28 $14.28 $13.89 $13.89 $13.89 2,956
2018-11-27 $13.42 $13.76 $13.42 $13.69 $13.69 1,850
2018-11-26 $14.01 $14.19 $13.93 $13.93 $13.93 2,539
2018-11-23 $13.47 $13.47 $13.47 $13.47 $13.47 826
2018-11-21 $14.10 $14.10 $13.55 $13.55 $13.55 2,724
2018-11-20 $12.47 $12.47 $12.42 $12.42 $12.42 1,139
2018-11-19 $13.00 $13.00 $12.56 $12.72 $12.72 3,113
2018-11-16 $13.00 $13.17 $13.00 $13.13 $13.13 4,236
2018-11-15 $14.23 $14.33 $13.69 $13.87 $13.87 1,698
2018-11-14 $14.26 $14.39 $13.69 $13.69 $13.69 3,465
2018-11-13 $14.77 $15.47 $14.76 $14.76 $14.76 2,602
2018-11-12 $16.66 $16.70 $14.75 $15.28 $15.28 7,249
2018-11-09 $19.47 $19.47 $19.47 $19.47 $19.47 318
2018-11-08 $19.67 $20.29 $19.49 $19.49 $19.49 736
2018-11-07 $20.96 $20.96 $20.58 $20.65 $20.65 7,385
2018-11-06 $20.88 $20.88 $20.70 $20.85 $20.85 3,138
2018-11-05 $19.35 $20.00 $19.35 $20.00 $20.00 1,599
2018-11-02 $20.06 $20.16 $19.75 $19.75 $19.75 461
2018-11-01 $20.09 $21.66 $19.90 $21.66 $21.66 21,835
2018-10-31 $19.62 $19.92 $19.15 $19.16 $19.16 355,548
2018-10-30 $18.25 $18.57 $18.04 $18.04 $18.04 3,763
2018-10-29 $17.63 $17.92 $17.43 $17.43 $17.43 3,248
2018-10-26 $17.45 $17.45 $17.03 $17.07 $17.07 3,725
2018-10-25 $17.01 $17.49 $17.00 $17.45 $17.45 26,709
2018-10-24 $16.06 $16.19 $16.06 $16.16 $16.16 3,598
2018-10-23 $18.98 $19.13 $17.89 $19.08 $19.08 6,864
2018-10-22 $24.53 $26.71 $24.04 $26.71 $26.71 5,818
2018-10-19 $23.91 $24.10 $23.48 $23.78 $23.78 27,358
2018-10-18 $24.16 $24.33 $23.91 $23.96 $23.96 1,377
2018-10-17 $25.90 $26.22 $25.90 $25.90 $25.90 5,310
2018-10-16 $25.83 $25.84 $25.60 $25.84 $25.84 1,136
2018-10-15 $24.40 $24.62 $24.04 $24.18 $24.18 4,664
2018-10-12 $24.40 $24.54 $24.04 $24.10 $24.10 11,830
2018-10-11 $23.72 $23.81 $23.29 $23.64 $23.64 2,403
2018-10-10 $24.01 $24.30 $23.01 $23.01 $23.01 9,339
2018-10-09 $24.89 $25.60 $24.89 $25.14 $25.14 3,471
2018-10-08 $25.24 $25.24 $24.59 $24.67 $24.67 5,745
2018-10-05 $26.71 $26.71 $26.01 $26.01 $26.01 1,262
2018-10-04 $26.97 $27.31 $26.85 $27.31 $27.31 1,095
2018-10-03 $28.47 $28.56 $28.01 $28.06 $28.06 1,506
2018-10-02 $28.68 $28.68 $28.67 $28.67 $28.67 8,230
2018-10-01 $28.40 $28.40 $28.00 $28.00 $28.00 1,716
2018-09-28 $27.96 $28.51 $27.82 $27.82 $27.82 2,436
2018-09-27 $28.44 $28.92 $28.39 $28.50 $28.50 3,723
2018-09-26 $31.00 $31.46 $30.67 $30.77 $30.77 1,643
2018-09-25 $32.41 $32.63 $32.06 $32.17 $32.17 4,411
2018-09-24 $32.78 $32.78 $32.42 $32.61 $32.61 2,002
2018-09-21 $32.95 $33.19 $32.63 $32.63 $32.63 7,123
2018-09-20 $33.29 $33.80 $33.29 $33.80 $33.80 1,121
2018-09-19 $33.01 $33.52 $33.01 $33.52 $33.52 1,608
2018-09-18 $33.13 $33.34 $32.85 $33.31 $33.31 1,297
2018-09-17 $33.22 $33.26 $32.84 $32.84 $32.84 2,502
2018-09-14 $34.41 $34.63 $34.00 $34.00 $34.00 3,446
2018-09-13 $34.79 $34.79 $34.30 $34.37 $34.37 905
2018-09-12 $33.84 $33.84 $33.36 $33.77 $33.77 1,705
2018-09-11 $35.02 $35.33 $34.81 $34.81 $34.81 1,087
2018-09-10 $36.21 $36.47 $36.21 $36.47 $36.47 1,506
2018-09-07 $36.19 $36.19 $36.05 $36.05 $36.05 2,548
2018-09-06 $37.36 $37.36 $36.29 $36.40 $36.40 1,190
2018-09-05 $38.05 $38.41 $37.70 $38.07 $38.07 2,688
2018-09-04 $39.20 $39.20 $38.48 $38.48 $38.48 1,707
2018-08-31 $39.78 $39.81 $39.78 $39.81 $39.81 7,829
2018-08-30 $38.58 $38.58 $38.20 $38.20 $38.20 1,720
2018-08-29 $38.60 $39.05 $38.60 $39.05 $39.05 993
2018-08-28 $37.72 $38.04 $37.72 $37.97 $37.97 1,863
2018-08-27 $36.71 $37.02 $36.34 $36.39 $36.39 2,413
2018-08-24 $35.12 $35.51 $35.12 $35.51 $35.51 617
2018-08-23 $35.90 $35.92 $35.05 $35.37 $35.37 2,828
2018-08-22 $34.87 $34.87 $34.87 $34.87 $34.87 348
2018-08-21 $34.79 $34.87 $34.79 $34.87 $34.87 694
2018-08-20 $34.20 $34.20 $33.59 $34.10 $34.10 1,188
2018-08-17 $33.00 $33.56 $32.95 $33.56 $33.56 1,350
2018-08-16 $33.87 $34.20 $33.65 $33.65 $33.65 1,394
2018-08-15 $34.92 $34.92 $33.98 $34.27 $34.27 14,950
2018-08-14 $35.70 $35.72 $35.10 $35.44 $35.44 1,810
2018-08-13 $35.52 $35.65 $35.26 $35.26 $35.26 2,048
2018-08-10 $35.79 $35.85 $35.66 $35.66 $35.66 1,747
2018-08-09 $38.18 $38.20 $37.42 $37.96 $37.96 3,574
2018-08-08 $37.74 $37.74 $36.97 $36.97 $36.97 2,045
2018-08-07 $36.51 $36.51 $36.21 $36.21 $36.21 744
2018-08-06 $37.15 $37.15 $36.72 $36.72 $36.72 3,075
2018-08-03 $36.79 $37.15 $36.79 $36.88 $36.88 4,883
2018-08-02 $35.84 $35.93 $35.46 $35.92 $35.92 2,550
2018-08-01 $36.60 $37.46 $36.45 $37.46 $37.46 3,427
2018-07-31 $36.47 $36.70 $36.01 $36.26 $36.26 920
2018-07-30 $35.84 $36.14 $35.57 $35.74 $35.74 2,539
2018-07-27 $34.58 $34.60 $33.99 $34.34 $34.34 3,572
2018-07-26 $33.02 $33.20 $32.55 $32.67 $32.67 3,244
2018-07-25 $36.05 $36.05 $35.00 $35.55 $35.55 8,331
2018-07-24 $37.75 $38.10 $35.98 $36.16 $36.16 9,020
2018-07-23 $34.83 $38.48 $34.83 $38.32 $38.32 18,013
2018-07-20 $36.24 $36.53 $35.84 $36.21 $36.21 14,979
2018-07-19 $36.68 $37.05 $36.32 $36.32 $36.32 7,074
2018-07-18 $36.50 $36.70 $36.16 $36.16 $36.16 5,658
2018-07-17 $35.87 $36.19 $35.87 $36.19 $36.19 937
2018-07-16 $36.08 $36.08 $35.75 $35.90 $35.90 1,478
2018-07-13 $35.00 $35.23 $34.71 $34.96 $34.96 1,437
2018-07-12 $35.00 $35.21 $35.00 $35.21 $35.21 5,478
2018-07-11 $35.77 $35.77 $35.11 $35.15 $35.15 2,228
2018-07-10 $35.87 $35.91 $35.34 $35.34 $35.34 1,255
2018-07-09 $34.35 $34.50 $34.31 $34.47 $34.47 2,705
2018-07-06 $33.75 $33.75 $33.07 $33.75 $33.75 2,828
2018-07-05 $34.65 $34.69 $33.89 $34.69 $34.69 1,568
2018-07-03 $35.09 $35.09 $35.09 $35.09 $35.09 508
2018-07-02 $36.56 $36.90 $36.14 $36.90 $36.90 1,180
2018-06-29 $37.55 $37.55 $36.74 $36.74 $36.74 1,602
2018-06-28 $37.22 $37.62 $36.63 $36.69 $36.69 8,931
2018-06-27 $40.60 $40.60 $39.85 $40.26 $40.26 4,172
2018-06-26 $40.21 $40.58 $39.86 $40.58 $40.58 1,324
2018-06-25 $39.58 $39.58 $39.28 $39.41 $39.41 3,297
2018-06-22 $41.59 $41.59 $41.59 $41.59 $41.59 781
2018-06-21 $41.29 $41.29 $40.52 $40.52 $40.52 4,913
2018-06-20 $42.17 $42.19 $41.88 $42.19 $42.19 999
2018-06-19 $43.13 $43.16 $42.31 $42.45 $42.45 2,524
2018-06-18 $43.58 $43.60 $43.53 $43.60 $43.60 8,488
2018-06-15 $44.05 $44.05 $43.52 $43.52 $43.52 691
2018-06-14 $45.37 $45.37 $45.04 $45.04 $45.04 1,106
2018-06-13 $46.12 $46.12 $45.23 $45.23 $45.23 877
2018-06-12 $45.79 $45.79 $45.79 $45.79 $45.79 344
2018-06-11 $45.38 $45.59 $45.38 $45.59 $45.46 1,072
2018-06-08 $45.05 $45.25 $44.51 $44.88 $44.75 3,242
2018-06-07 $48.11 $48.22 $48.11 $48.22 $48.09 879
2018-06-06 $46.74 $47.26 $46.21 $47.26 $47.13 987
2018-06-05 $44.97 $44.97 $44.76 $44.76 $44.64 484
2018-06-04 $43.47 $43.59 $42.91 $42.91 $42.79 2,826
2018-06-01 $42.70 $42.70 $42.58 $42.58 $42.46 362
2018-05-31 $44.01 $44.01 $43.41 $43.41 $43.28 912
2018-05-30 $44.67 $44.67 $44.20 $44.20 $44.08 1,693
2018-05-29 $45.37 $45.85 $44.98 $44.98 $44.85 1,084
2018-05-25 $46.09 $46.09 $45.75 $45.75 $45.62 622
2018-05-24 $46.00 $46.69 $45.91 $45.91 $45.78 2,184
2018-05-23 $46.53 $46.53 $45.70 $45.70 $45.57 1,561
2018-05-22 $46.20 $46.55 $45.89 $45.89 $45.76 1,277
2018-05-21 $45.92 $45.93 $45.92 $45.93 $45.80 400
2018-05-18 $45.25 $45.60 $45.25 $45.60 $45.47 435
2018-05-17 $45.04 $45.04 $45.04 $45.04 $44.91 172
2018-05-16 $45.50 $45.57 $45.04 $45.04 $44.91 6,090
2018-05-15 $46.72 $46.72 $45.33 $46.25 $46.12 30,135
2018-05-14 $47.45 $48.43 $47.45 $48.43 $48.29 6,701
2018-05-11 $47.52 $48.44 $47.52 $48.42 $48.29 2,112
2018-05-10 $47.59 $48.07 $47.59 $47.62 $47.49 1,343
2018-05-09 $46.75 $47.60 $46.75 $47.60 $47.47 855
2018-05-08 $46.84 $46.84 $46.84 $46.84 $46.71 332
2018-05-07 $46.84 $46.84 $46.84 $46.84 $46.71 511
2018-05-04 $44.30 $45.34 $44.30 $44.91 $44.78 2,946
2018-05-03 $44.10 $45.03 $44.10 $45.03 $44.90 810
2018-05-02 $44.65 $44.65 $43.73 $44.00 $43.88 2,293
2018-05-01 $41.10 $41.17 $40.73 $40.73 $40.62 1,586
2018-04-30 $41.62 $41.84 $41.19 $41.19 $41.08 959
2018-04-27 $43.08 $43.08 $42.19 $42.42 $42.30 3,271
2018-04-26 $44.31 $44.44 $44.31 $44.43 $44.31 704
2018-04-25 $43.89 $43.89 $43.72 $43.72 $43.60 1,228
2018-04-24 $44.50 $44.71 $43.89 $44.00 $43.88 2,252
2018-04-23 $48.68 $48.68 $40.75 $40.75 $40.64 2,748
2018-04-20 $49.79 $49.84 $48.99 $49.82 $49.68 2,478
2018-04-19 $51.34 $51.34 $50.46 $51.20 $51.06 1,820
2018-04-18 $54.37 $54.37 $53.63 $53.63 $53.48 517
2018-04-17 $54.35 $54.73 $54.15 $54.34 $54.19 4,835
2018-04-16 $53.93 $54.37 $53.93 $53.93 $53.78 1,325
2018-04-13 $54.42 $54.52 $53.91 $53.91 $53.76 7,026
2018-04-12 $54.88 $54.88 $54.88 $54.88 $54.73 43
2018-04-11 $54.15 $54.90 $53.84 $54.88 $54.73 1,244
2018-04-10 $54.00 $54.16 $53.91 $54.16 $54.01 2,195
2018-04-09 $51.35 $51.35 $51.35 $51.35 $51.20 196
2018-04-06 $51.48 $51.48 $51.48 $51.48 $51.34 134
2018-04-05 $51.81 $51.81 $51.81 $51.81 $51.67 333
2018-04-04 $50.00 $50.00 $50.00 $50.00 $49.86 494
2018-04-03 $51.30 $51.30 $51.27 $51.27 $51.13 1,046
2018-04-02 $52.79 $52.89 $50.00 $50.00 $49.86 2,847
2018-03-29 $52.73 $52.73 $52.73 $52.73 $52.58 11,385
2018-03-28 $53.57 $53.80 $53.02 $53.02 $52.87 561
2018-03-27 $59.19 $59.19 $59.00 $59.06 $58.90 954
2018-03-26 $58.14 $58.14 $57.59 $57.82 $57.66 875
2018-03-23 $57.01 $57.80 $56.96 $57.59 $57.43 919
2018-03-22 $58.90 $59.40 $58.15 $58.25 $58.09 1,147
2018-03-21 $60.13 $61.02 $60.13 $61.02 $60.85 441
2018-03-20 $59.85 $59.90 $59.10 $59.90 $59.73 1,947
2018-03-19 $60.01 $60.01 $59.85 $59.85 $59.68 509
2018-03-16 $61.00 $61.47 $61.00 $61.21 $61.03 1,679
2018-03-15 $62.87 $62.87 $61.90 $62.13 $61.96 1,306
2018-03-13 $63.22 $63.22 $62.08 $62.08 $61.91 4,006
2018-03-12 $62.86 $63.03 $62.65 $62.65 $62.48 1,069
2018-03-09 $63.37 $63.37 $63.37 $63.37 $63.19 240
2018-03-08 $62.68 $63.37 $62.68 $63.37 $63.19 1,732
2018-03-07 $62.30 $63.20 $62.04 $63.20 $63.02 4,809
2018-03-06 $61.48 $61.58 $61.48 $61.55 $61.38 170,269
2018-03-05 $56.64 $56.64 $56.64 $56.64 $56.48 262
2018-03-02 $56.47 $56.64 $56.30 $56.64 $56.48 1,305
2018-03-01 $57.63 $57.63 $57.05 $57.57 $57.41 669
2018-02-28 $59.25 $59.25 $59.25 $59.25 $59.08 177
2018-02-27 $59.25 $59.25 $59.25 $59.25 $59.08 435
2018-02-26 $58.16 $58.16 $58.16 $58.16 $58.00 418
2018-02-23 $59.29 $59.29 $59.11 $59.11 $58.95 363
2018-02-22 $58.66 $58.66 $58.66 $58.66 $58.50 389
2018-02-21 $59.54 $59.54 $59.54 $59.54 $59.37 256
2018-02-20 $58.24 $58.69 $58.24 $58.69 $58.53 384
2018-02-16 $59.63 $60.06 $59.34 $59.69 $59.52 1,931
2018-02-15 $60.90 $62.27 $60.90 $61.28 $61.11 2,610
2018-02-14 $57.85 $59.55 $57.85 $58.74 $58.58 3,007
2018-02-13 $57.06 $57.06 $56.50 $57.04 $56.88 2,337
2018-02-12 $56.00 $56.20 $56.00 $56.20 $56.04 970
2018-02-09 $56.37 $56.37 $56.37 $56.37 $56.21 457
2018-02-08 $57.00 $57.75 $56.37 $56.37 $56.21 3,190
2018-02-07 $55.00 $55.47 $53.51 $53.51 $53.36 3,830
2018-02-06 $52.15 $53.26 $51.93 $52.25 $52.10 782
2018-02-05 $47.08 $47.08 $46.92 $46.92 $46.79 607
2018-02-02 $48.05 $48.85 $48.05 $48.85 $48.71 720
2018-02-01 $48.77 $49.24 $48.51 $48.51 $48.38 1,444
2018-01-31 $46.30 $46.30 $46.06 $46.06 $45.93 716
2018-01-30 $46.64 $46.79 $46.26 $46.78 $46.65 2,839
2018-01-29 $48.10 $48.80 $48.10 $48.80 $48.66 7,483
2018-01-26 $40.37 $40.37 $40.37 $40.37 $40.26 366
2018-01-25 $41.63 $41.63 $40.36 $40.37 $40.26 11,314
2018-01-24 $41.19 $41.19 $40.46 $40.46 $40.35 1,595
2018-01-23 $44.21 $44.21 $43.99 $43.99 $43.87 713
2018-01-22 $44.75 $44.75 $44.20 $44.39 $44.27 26,308
2018-01-19 $47.35 $47.35 $46.39 $46.45 $46.32 1,146
2018-01-18 $47.84 $48.07 $47.52 $47.98 $47.85 3,334
2018-01-17 $45.73 $46.28 $45.73 $46.26 $46.13 2,128
2018-01-16 $46.20 $46.20 $45.90 $46.20 $46.07 10,298
2018-01-12 $47.95 $47.95 $47.95 $47.95 $47.82 647
2018-01-11 $46.37 $46.37 $46.28 $46.28 $46.15 751
2018-01-10 $46.00 $46.00 $45.74 $45.74 $45.61 1,239
2018-01-09 $46.21 $46.21 $45.52 $45.52 $45.39 1,298
2018-01-08 $46.14 $46.21 $45.16 $46.21 $46.08 10,296
2018-01-05 $46.20 $47.31 $46.20 $47.31 $47.18 2,321
2018-01-04 $47.25 $47.25 $47.25 $47.25 $47.12 1,194
2018-01-03 $48.36 $48.70 $48.36 $48.70 $48.56 531
2018-01-02 $44.95 $45.86 $44.95 $45.86 $45.73 978
2017-12-29 $45.54 $45.54 $44.62 $44.62 $44.50 916
2017-12-28 $45.60 $45.60 $45.60 $45.60 $45.47 9,220
2017-12-27 $49.47 $49.47 $49.47 $49.47 $49.33 271
2017-12-26 $49.47 $49.47 $49.47 $49.47 $49.33 379
2017-12-22 $49.52 $49.52 $49.52 $49.52 $49.38 103
2017-12-21 $49.43 $49.52 $49.43 $49.52 $49.38 708
2017-12-20 $49.67 $49.67 $49.64 $49.64 $49.50 585
2017-12-19 $50.43 $50.78 $50.43 $50.78 $50.64 685
2017-12-18 $45.87 $47.49 $45.87 $46.45 $46.32 2,923
2017-12-15 $45.62 $45.62 $44.75 $45.32 $45.19 20,993
2017-12-14 $46.00 $46.50 $46.00 $46.50 $46.37 2,727
2017-12-13 $46.75 $47.60 $46.75 $47.60 $47.47 8,216
2017-12-12 $47.70 $47.70 $47.70 $47.70 $47.57 126,116
2017-12-11 $47.85 $47.85 $47.25 $47.25 $47.12 769
2017-12-08 $47.50 $47.50 $47.50 $47.50 $47.37 896
2017-12-07 $45.00 $45.00 $44.00 $44.30 $44.18 5,278
2017-12-06 $44.20 $44.20 $44.20 $44.20 $44.08 1,297
2017-12-05 $46.25 $46.65 $46.25 $46.65 $46.52 1,514
2017-12-04 $47.30 $48.00 $47.10 $48.00 $47.87 795
2017-12-01 $47.26 $47.75 $47.26 $47.75 $47.62 3,847
2017-11-30 $48.25 $49.10 $48.25 $49.10 $48.96 4,244
2017-11-29 $49.87 $52.78 $49.87 $50.75 $50.61 167,408
2017-11-28 $53.20 $53.20 $53.00 $53.00 $52.85 5,777
2017-11-27 $52.40 $53.75 $52.40 $53.70 $53.55 128,040
2017-11-21 $52.55 $54.00 $52.55 $54.00 $53.85 495
2017-11-13 $47.50 $47.50 $47.50 $47.50 $47.37 295
2017-11-10 $48.00 $48.00 $48.00 $48.00 $47.87 202
2017-11-02 $46.46 $46.46 $46.46 $46.46 $46.33 300
2017-10-30 $45.05 $45.05 $45.05 $45.05 $44.92 300

ams AG (AMSSY) News Headlines

Recent ams AG (AMSSY) News
Similar Companies to ams AG (AMSSY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.