ams AG (AMSSY) Exchange: PINK
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)
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 | -- | -- | -- |