Polymetal International Plc (AUCOY) Exchange: PINK
Data as of May 3, 2024
$1.90 ($0.00) 0.00%
Polymetal International Plc - Daily Information
Click for more stock information on Polymetal International Plc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $1.90 |
Previous Close | $1.90 |
High | $1.90 |
Low | $1.90 |
Adjusted Open | $1.90 |
Previous Adjusted Close | $1.90 |
Adjusted High | $1.90 |
Adjusted Low | $1.90 |
Invest in Polymetal International Plc (AUCOY)
Key People Polymetal International Plc
Employee | Position |
---|---|
Vitaly Natanovich Nesis | Group Chief Executive Officer & Executive Director |
Vitaly Valerevich Savchenko | Chief Operating Officer |
Maxim Nazimok | Chief Financial Officer |
Daria Goncharova | Chief Sustainability Officer |
Sergey Aleksandrovich Cherkashin | Executive Vice President-Business Performance |
Evgenia Onuschenko | Director-Corporate Finance |
Pavel Aleksandrovich Danilin | Deputy CEO-Strategic Development |
Italia Boninelli | Independent Non-Executive Director |
Konstantin Periklovich Yanakov | Non-Executive Director |
Evgeny Vrublevskiy | Head-Treasury |
Evgeny Monakhov | Head-Investor Relations |
Dmitry Razumov | Deputy Chief Executive Officer-Human Resources |
Tania Tchedaeva | Secretary |
Igor Ivanovich Kapshuk | Chief Legal Officer |
Ian David Cockerill | Chairman |
Victor Flores | Independent Non-Executive Director |
Andrea Abt | Independent Non-Executive Director |
Tracey Kerr | Independent Non-Executive Director |
Giacomo Carlo Baizini | Independent Non-Executive Director |
Manuel Lino Silva de Sousa-Oliveira | Senior Independent Non-Executive Director |
Historical Stock Data for Polymetal International Plc (AUCOY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-29 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-28 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-27 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-26 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-22 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-21 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-20 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-19 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-18 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-15 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-14 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-12 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-11 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-08 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-07 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-05 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-04 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-12-01 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-30 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-29 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-28 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-27 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-24 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-22 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-21 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-20 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-17 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-15 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-14 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-10 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-09 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-08 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-07 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-03 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-02 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-11-01 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-31 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-30 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-27 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-26 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-25 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-24 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-23 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-20 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-19 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-18 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-17 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 1,000 |
2023-10-16 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-13 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
2023-10-12 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 2,100 |
2023-10-11 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 2,600 |
2023-10-10 | $1.86 | $2.00 | $1.86 | $2.00 | $2.00 | 1,425 |
2023-10-09 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-10-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-10-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-10-04 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-10-03 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-10-02 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 59 |
2023-09-29 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-09-28 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-09-27 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-09-26 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-09-25 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-09-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-09-21 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-09-20 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,000 |
2023-09-19 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 123 |
2023-09-18 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-09-15 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-09-14 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-09-13 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-09-12 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 11,800 |
2023-09-11 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
2023-09-08 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
2023-09-07 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 4,756 |
2023-09-06 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-09-05 | $1.59 | $1.70 | $1.59 | $1.70 | $1.70 | 2,400 |
2023-09-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-08-31 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-08-30 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-08-29 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-08-28 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
2023-08-25 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
2023-08-24 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
2023-08-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
2023-08-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,500 |
2023-08-21 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-08-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-08-17 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 300 |
2023-08-16 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-08-15 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-08-14 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
2023-08-11 | $1.80 | $1.80 | $1.50 | $1.70 | $1.70 | 300 |
2023-08-10 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 200 |
2023-08-09 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2023-08-08 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2023-08-07 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2023-08-04 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 100 |
2023-08-03 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 435 |
2023-08-02 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 35,500 |
2023-08-01 | $1.80 | $1.80 | $1.51 | $1.54 | $1.54 | 1,200 |
2023-07-31 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 250 |
2023-07-28 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 23,931 |
2023-07-27 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-07-26 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0 |
2023-07-25 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 500 |
2023-07-24 | $1.25 | $1.40 | $1.15 | $1.40 | $1.40 | 9,343 |
2023-07-21 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 400 |
2023-07-20 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 138 |
2023-07-19 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
2023-07-18 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 80 |
2023-07-17 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 176 |
2023-07-14 | $1.00 | $1.11 | $1.00 | $1.11 | $1.11 | 2,700 |
2023-07-13 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 3,856 |
2023-07-12 | $1.11 | $1.14 | $1.11 | $1.14 | $1.14 | 498 |
2023-07-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,096 |
2023-07-10 | $1.10 | $1.11 | $1.10 | $1.11 | $1.11 | 2,555 |
2023-07-07 | $0.81 | $1.10 | $0.81 | $1.10 | $1.10 | 5,903 |
2023-07-06 | $1.17 | $1.18 | $1.17 | $1.18 | $1.18 | 12,871 |
2023-07-05 | $0.91 | $1.50 | $0.91 | $1.11 | $1.11 | 5,694 |
2023-07-03 | $1.30 | $1.40 | $1.30 | $1.40 | $1.40 | 750 |
2023-06-30 | $1.55 | $1.55 | $1.47 | $1.47 | $1.47 | 11,549 |
2023-06-29 | $1.41 | $1.58 | $1.41 | $1.45 | $1.45 | 17,130 |
2023-06-28 | $1.44 | $1.64 | $1.41 | $1.45 | $1.45 | 17,546 |
2023-06-27 | $1.44 | $1.75 | $1.44 | $1.64 | $1.64 | 16,434 |
2023-06-26 | $1.90 | $1.90 | $1.60 | $1.72 | $1.72 | 14,966 |
2023-06-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-21 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-20 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-16 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-15 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-13 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-12 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2023-06-09 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 500 |
2023-06-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-06-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-06-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-06-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-06-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-06-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 50 |
2023-05-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-05-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-04-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 7 |
2023-04-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
2023-03-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-03-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-02-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
2023-02-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
2023-02-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 10 |
2023-02-16 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 14 |
2023-02-13 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-02 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-02-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-30 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-27 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-24 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
2023-01-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
2023-01-17 | $3.68 | $3.75 | $3.68 | $3.75 | $3.75 | 2,960 |
2023-01-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,000 |
2023-01-12 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
2023-01-11 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 102 |
2023-01-10 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-01-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-01-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-01-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-01-04 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2023-01-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-30 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-29 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-28 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-27 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,000 |
2022-12-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2022-12-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 200 |
2022-12-21 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-20 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-19 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-16 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-15 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-14 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-13 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-12 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-09 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-08 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 5 |
2022-12-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-05 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
2022-12-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 5,000 |
2022-11-30 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2022-11-29 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2022-11-28 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2022-11-25 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
2022-11-23 | $1.70 | $2.02 | $1.70 | $2.02 | $2.02 | 11,445 |
2022-11-22 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-21 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-18 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-17 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-16 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-15 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-14 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-10 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-08 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-07 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-04 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-03 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-02 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-11-01 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-10-31 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-10-28 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 85 |
2022-10-27 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-10-26 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-10-25 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
2022-10-24 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 15 |
2022-10-21 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 19,500 |
2022-10-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
2022-10-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
2022-10-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
2022-10-17 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 480 |
2022-10-14 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-13 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-12 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-11 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-10 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-07 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-06 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-05 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-10-03 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-09-30 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-09-29 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-09-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-09-27 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-09-26 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
2022-09-23 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 480 |
2022-09-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-21 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-20 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-19 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-15 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-14 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-13 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-09-07 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 120 |
2022-09-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-09-02 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-09-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-31 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-30 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-29 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-26 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-25 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-24 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-23 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-22 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-19 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-18 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
2022-08-17 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 450 |
2022-08-16 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 400 |
2022-08-15 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 5 |
2022-08-12 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 238 |
2022-08-11 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 0 |
2022-08-10 | $3.25 | $3.25 | $1.98 | $1.98 | $1.98 | 1,000 |
2022-08-09 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
2022-08-08 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
2022-08-05 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
2022-08-04 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 784 |
2022-08-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
2022-08-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 656 |
2022-08-01 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
2022-07-29 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
2022-07-28 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
2022-07-27 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
2022-07-26 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
2022-07-25 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 2,937 |
2022-07-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
2022-07-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 299 |
2022-07-20 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 0 |
2022-07-19 | $2.59 | $2.61 | $2.59 | $2.61 | $2.61 | 2,409 |
2022-07-18 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2022-07-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 699 |
2022-07-14 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2022-07-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2022-07-12 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2022-07-11 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2022-07-08 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 500 |
2022-07-07 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
2022-07-06 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 5 |
2022-07-05 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 495 |
2022-07-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2022-06-30 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
2022-06-29 | $2.52 | $2.52 | $2.47 | $2.50 | $2.50 | 2,850 |
2022-06-28 | $2.52 | $2.52 | $2.52 | $2.52 | $2.52 | 1,007 |
2022-06-27 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
2022-06-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 0 |
2022-06-23 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 100 |
2022-06-22 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
2022-06-21 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 0 |
2022-06-17 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 1,000 |
2022-06-16 | $2.49 | $2.78 | $2.25 | $2.78 | $2.78 | 1,701 |
2022-06-15 | $2.80 | $2.81 | $2.80 | $2.80 | $2.80 | 4,791 |
2022-06-14 | $2.71 | $2.98 | $2.71 | $2.92 | $2.92 | 28,346 |
2022-06-13 | $3.08 | $3.18 | $2.84 | $2.90 | $2.90 | 24,455 |
2022-06-10 | $3.01 | $3.22 | $3.00 | $3.16 | $3.16 | 21,722 |
2022-06-09 | $3.12 | $3.19 | $3.00 | $3.01 | $3.01 | 37,579 |
2022-06-08 | $3.75 | $3.75 | $3.11 | $3.12 | $3.12 | 23,586 |
2022-06-07 | $3.05 | $3.62 | $3.05 | $3.62 | $3.62 | 6,925 |
2022-06-06 | $3.25 | $3.25 | $3.08 | $3.25 | $3.25 | 24,246 |
2022-06-03 | $3.35 | $3.35 | $3.10 | $3.13 | $3.13 | 17,102 |
2022-06-02 | $3.55 | $3.55 | $3.15 | $3.35 | $3.35 | 21,486 |
2022-06-01 | $3.22 | $3.22 | $3.12 | $3.12 | $3.12 | 28,324 |
2022-05-31 | $3.20 | $3.20 | $3.02 | $3.02 | $3.02 | 32,187 |
2022-05-27 | $3.14 | $3.21 | $3.02 | $3.21 | $3.21 | 14,217 |
2022-05-26 | $3.20 | $3.20 | $2.69 | $3.19 | $3.19 | 158,228 |
2022-05-25 | $3.50 | $3.50 | $3.09 | $3.21 | $3.21 | 54,716 |
2022-05-24 | $3.31 | $3.57 | $3.31 | $3.41 | $3.41 | 39,027 |
2022-05-23 | $3.50 | $3.58 | $3.27 | $3.56 | $3.56 | 23,193 |
2022-05-20 | $3.50 | $3.50 | $3.07 | $3.38 | $3.38 | 20,295 |
2022-05-19 | $3.38 | $3.53 | $3.35 | $3.46 | $3.46 | 19,969 |
2022-05-18 | $3.43 | $3.44 | $3.25 | $3.35 | $3.35 | 6,203 |
2022-05-17 | $3.45 | $3.50 | $3.45 | $3.45 | $3.45 | 15,515 |
2022-05-16 | $3.01 | $3.33 | $3.01 | $3.33 | $3.33 | 2,272 |
2022-05-13 | $3.15 | $3.16 | $3.11 | $3.11 | $3.11 | 5,748 |
2022-05-12 | $3.35 | $3.40 | $3.07 | $3.12 | $3.12 | 18,388 |
2022-05-11 | $3.23 | $3.44 | $3.10 | $3.38 | $3.38 | 37,080 |
2022-05-10 | $3.20 | $3.42 | $3.18 | $3.24 | $3.24 | 13,355 |
2022-05-09 | $3.15 | $3.37 | $3.15 | $3.21 | $3.21 | 11,381 |
2022-05-06 | $3.41 | $3.45 | $3.12 | $3.37 | $3.37 | 95,729 |
2022-05-05 | $3.50 | $3.50 | $3.25 | $3.45 | $3.45 | 17,657 |
2022-05-04 | $3.46 | $3.57 | $3.41 | $3.54 | $3.54 | 21,037 |
2022-05-03 | $3.55 | $3.55 | $3.45 | $3.46 | $3.46 | 93,299 |
2022-05-02 | $3.49 | $3.55 | $3.30 | $3.38 | $3.38 | 46,726 |
2022-04-29 | $3.60 | $3.60 | $3.38 | $3.55 | $3.55 | 20,365 |
2022-04-28 | $3.66 | $3.67 | $3.33 | $3.50 | $3.50 | 21,597 |
2022-04-27 | $3.55 | $3.71 | $3.32 | $3.68 | $3.68 | 66,582 |
2022-04-26 | $3.51 | $3.88 | $3.50 | $3.70 | $3.70 | 20,518 |
2022-04-25 | $3.70 | $3.99 | $3.53 | $3.70 | $3.70 | 20,518 |
2022-04-22 | $3.85 | $3.90 | $3.67 | $3.80 | $3.80 | 27,518 |
2022-04-21 | $3.47 | $3.89 | $3.47 | $3.85 | $3.85 | 14,603 |
2022-04-20 | $3.49 | $3.53 | $3.30 | $3.48 | $3.48 | 31,517 |
2022-04-19 | $3.60 | $3.70 | $3.11 | $3.47 | $3.47 | 129,304 |
2022-04-18 | $4.05 | $4.07 | $3.40 | $3.88 | $3.88 | 14,095 |
2022-04-14 | $3.58 | $4.10 | $3.58 | $4.10 | $4.10 | 46,990 |
2022-04-13 | $3.95 | $3.99 | $3.42 | $3.83 | $3.83 | 167,693 |
2022-04-12 | $3.90 | $4.10 | $3.78 | $4.00 | $4.00 | 132,507 |
2022-04-11 | $4.05 | $4.05 | $3.81 | $3.90 | $3.90 | 50,066 |
2022-04-08 | $4.20 | $4.20 | $3.97 | $4.06 | $4.06 | 100,410 |
2022-04-07 | $3.85 | $4.24 | $3.75 | $4.17 | $4.17 | 178,056 |
2022-04-06 | $4.73 | $4.73 | $3.86 | $4.05 | $4.05 | 346,687 |
2022-04-05 | $4.89 | $4.89 | $4.45 | $4.45 | $4.45 | 81,243 |
2022-04-04 | $4.84 | $5.15 | $4.65 | $4.89 | $4.89 | 198,654 |
2022-04-01 | $4.06 | $4.84 | $4.05 | $4.80 | $4.80 | 331,701 |
2022-03-31 | $4.20 | $4.53 | $3.91 | $4.04 | $4.04 | 277,174 |
2022-03-30 | $4.80 | $4.91 | $4.11 | $4.11 | $4.11 | 331,907 |
2022-03-29 | $6.00 | $6.00 | $4.36 | $4.56 | $4.56 | 285,917 |
2022-03-28 | $3.14 | $4.17 | $3.13 | $3.95 | $3.95 | 351,049 |
2022-03-25 | $2.53 | $2.77 | $2.46 | $2.60 | $2.60 | 162,273 |
2022-03-24 | $2.49 | $2.75 | $2.37 | $2.63 | $2.63 | 277,391 |
2022-03-23 | $2.19 | $2.25 | $1.95 | $2.20 | $2.20 | 1,431,443 |
2022-03-22 | $2.38 | $2.42 | $1.95 | $2.11 | $2.11 | 287,105 |
2022-03-21 | $2.50 | $2.50 | $2.00 | $2.05 | $2.05 | 263,639 |
2022-03-18 | $2.65 | $2.65 | $2.00 | $2.05 | $2.05 | 263,639 |
2022-03-17 | $2.70 | $2.70 | $2.11 | $2.65 | $2.65 | 155,800 |
2022-03-16 | $2.17 | $3.18 | $2.17 | $2.75 | $2.75 | 165,419 |
2022-03-15 | $3.50 | $3.50 | $2.90 | $3.00 | $3.00 | 34,598 |
2022-03-14 | $2.87 | $3.99 | $2.57 | $3.35 | $3.35 | 159,357 |
2022-03-11 | $2.25 | $2.98 | $2.25 | $2.87 | $2.87 | 49,060 |
2022-03-10 | $2.51 | $2.98 | $2.02 | $2.60 | $2.60 | 199,950 |
2022-03-09 | $3.98 | $4.06 | $1.98 | $2.81 | $2.81 | 324,568 |
2022-03-08 | $3.83 | $4.00 | $3.35 | $3.98 | $3.98 | 55,518 |
2022-03-07 | $4.59 | $4.99 | $3.15 | $4.15 | $4.15 | 263,346 |
2022-03-04 | $3.00 | $5.69 | $3.00 | $5.69 | $5.69 | 264,508 |
2022-03-03 | $4.00 | $4.00 | $2.15 | $2.75 | $2.75 | 392,262 |
2022-03-02 | $5.18 | $5.18 | $3.98 | $4.64 | $4.64 | 306,682 |
2022-03-01 | $4.24 | $5.52 | $4.00 | $4.50 | $4.50 | 725,430 |
2022-02-28 | $5.71 | $6.81 | $4.65 | $5.57 | $5.57 | 852,193 |
2022-02-25 | $10.11 | $11.31 | $9.84 | $11.27 | $11.27 | 109,891 |
2022-02-24 | $8.00 | $10.88 | $7.17 | $10.25 | $10.25 | 157,983 |
2022-02-23 | $14.73 | $15.66 | $14.71 | $15.05 | $15.05 | 23,547 |
2022-02-22 | $14.72 | $15.27 | $14.59 | $15.07 | $15.07 | 39,966 |
2022-02-18 | $16.10 | $16.55 | $15.84 | $16.04 | $16.04 | 31,659 |
2022-02-17 | $16.64 | $16.64 | $16.19 | $16.36 | $16.36 | 21,207 |
2022-02-16 | $15.96 | $16.42 | $15.93 | $16.42 | $16.42 | 15,589 |
2022-02-15 | $15.55 | $15.90 | $15.35 | $15.74 | $15.74 | 42,742 |
2022-02-14 | $15.29 | $15.74 | $15.20 | $15.57 | $15.57 | 16,569 |
2022-02-11 | $15.42 | $15.53 | $15.14 | $15.53 | $15.53 | 24,258 |
2022-02-10 | $15.35 | $15.66 | $15.35 | $15.50 | $15.50 | 1,479 |
2022-02-09 | $14.94 | $15.18 | $14.73 | $14.98 | $14.98 | 41,025 |
2022-02-08 | $14.58 | $14.94 | $14.58 | $14.94 | $14.94 | 7,226 |
2022-02-07 | $14.34 | $14.45 | $14.25 | $14.42 | $14.42 | 33,770 |
2022-02-04 | $14.25 | $14.37 | $14.25 | $14.32 | $14.32 | 6,148 |
2022-02-03 | $14.49 | $14.49 | $14.32 | $14.39 | $14.39 | 15,192 |
2022-02-02 | $14.64 | $14.80 | $14.63 | $14.72 | $14.72 | 16,558 |
2022-02-01 | $14.84 | $14.93 | $14.53 | $14.59 | $14.59 | 14,265 |
2022-01-31 | $14.49 | $14.50 | $14.16 | $14.40 | $14.40 | 10,289 |
2022-01-28 | $14.40 | $14.44 | $14.15 | $14.44 | $14.44 | 14,490 |
2022-01-27 | $15.15 | $15.15 | $14.64 | $14.86 | $14.86 | 18,766 |
2022-01-26 | $16.00 | $16.00 | $15.55 | $15.55 | $15.55 | 16,073 |
2022-01-25 | $15.85 | $16.04 | $15.82 | $16.04 | $16.04 | 23,545 |
2022-01-24 | $16.22 | $16.23 | $15.28 | $15.84 | $15.84 | 32,027 |
2022-01-21 | $16.95 | $16.97 | $16.73 | $16.81 | $16.81 | 4,627 |
2022-01-20 | $17.40 | $17.40 | $16.91 | $17.09 | $17.09 | 8,839 |
2022-01-19 | $16.36 | $16.76 | $16.36 | $16.76 | $16.76 | 23,929 |
2022-01-18 | $15.27 | $15.78 | $15.27 | $15.55 | $15.55 | 18,287 |
2022-01-14 | $16.22 | $16.28 | $16.08 | $16.10 | $16.10 | 3,477 |
2022-01-13 | $16.68 | $16.68 | $16.53 | $16.53 | $16.53 | 6,315 |
2022-01-12 | $16.86 | $16.86 | $16.72 | $16.77 | $16.77 | 2,635 |
2022-01-11 | $16.43 | $16.74 | $16.43 | $16.74 | $16.74 | 3,489 |
2022-01-10 | $16.27 | $16.32 | $16.18 | $16.32 | $16.32 | 17,260 |
2022-01-07 | $16.24 | $16.43 | $16.20 | $16.31 | $16.31 | 15,066 |
2022-01-06 | $16.59 | $16.59 | $16.28 | $16.35 | $16.35 | 14,035 |
2022-01-05 | $17.31 | $17.32 | $16.66 | $16.70 | $16.70 | 9,681 |
2022-01-04 | $17.53 | $17.53 | $17.18 | $17.23 | $17.23 | 4,196 |
2022-01-03 | $17.80 | $18.47 | $17.60 | $17.79 | $17.79 | 3,952 |
2021-12-31 | $18.01 | $18.24 | $17.90 | $17.90 | $17.90 | 512 |
2021-12-30 | $17.40 | $17.53 | $17.40 | $17.53 | $17.53 | 781 |
2021-12-29 | $17.26 | $17.63 | $17.26 | $17.44 | $17.44 | 23,922 |
2021-12-28 | $17.15 | $17.26 | $17.14 | $17.14 | $17.14 | 1,147 |
2021-12-27 | $17.15 | $17.15 | $17.14 | $17.14 | $17.14 | 5,480 |
2021-12-23 | $17.24 | $17.50 | $17.24 | $17.38 | $17.38 | 3,694 |
2021-12-22 | $17.00 | $17.13 | $17.00 | $17.13 | $17.13 | 1,274 |
2021-12-21 | $16.64 | $17.21 | $16.52 | $16.52 | $16.52 | 7,012 |
2021-12-20 | $17.45 | $17.45 | $17.13 | $17.13 | $17.13 | 1,137 |
2021-12-17 | $17.33 | $17.52 | $17.33 | $17.52 | $17.52 | 2,330 |
2021-12-16 | $16.79 | $17.10 | $16.79 | $17.01 | $17.01 | 3,435 |
2021-12-15 | $16.63 | $16.81 | $16.63 | $16.70 | $16.70 | 4,918 |
2021-12-14 | $16.89 | $17.00 | $16.88 | $17.00 | $17.00 | 2,013 |
2021-12-13 | $17.25 | $17.25 | $16.98 | $16.98 | $16.98 | 2,030 |
2021-12-10 | $17.44 | $17.97 | $17.35 | $17.35 | $17.35 | 2,051 |
2021-12-09 | $17.43 | $17.45 | $17.35 | $17.45 | $17.45 | 2,133 |
2021-12-08 | $17.81 | $17.81 | $17.42 | $17.42 | $17.42 | 12,233 |
2021-12-07 | $17.59 | $17.92 | $17.59 | $17.65 | $17.65 | 3,792 |
2021-12-06 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 254 |
2021-12-03 | $18.10 | $18.10 | $17.90 | $17.99 | $17.99 | 11,112 |
2021-12-02 | $18.06 | $18.49 | $18.06 | $18.08 | $18.08 | 8,772 |
2021-12-01 | $18.26 | $18.37 | $18.26 | $18.30 | $18.30 | 1,853 |
2021-11-30 | $18.54 | $18.85 | $18.27 | $18.69 | $18.69 | 5,534 |
2021-11-29 | $18.14 | $18.40 | $17.78 | $18.20 | $18.20 | 5,820 |
2021-11-26 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 304 |
2021-11-24 | $18.24 | $18.24 | $17.85 | $18.09 | $18.09 | 4,367 |
2021-11-23 | $18.79 | $18.79 | $18.50 | $18.57 | $18.57 | 2,333 |
2021-11-22 | $18.85 | $19.01 | $18.85 | $19.01 | $19.01 | 5,964 |
2021-11-19 | $19.95 | $19.95 | $19.83 | $19.83 | $19.83 | 651 |
2021-11-18 | $20.40 | $20.40 | $19.89 | $19.89 | $19.89 | 2,032 |
2021-11-17 | $20.37 | $20.59 | $20.37 | $20.39 | $20.39 | 1,713 |
2021-11-16 | $20.31 | $20.39 | $20.25 | $20.25 | $20.25 | 1,551 |
2021-11-15 | $20.17 | $20.39 | $20.15 | $20.26 | $20.26 | 8,102 |
2021-11-12 | $20.12 | $20.12 | $19.70 | $20.04 | $20.04 | 6,018 |
2021-11-11 | $20.27 | $20.40 | $20.17 | $20.17 | $20.17 | 6,533 |
2021-11-10 | $20.00 | $20.00 | $19.66 | $19.73 | $19.73 | 3,420 |
2021-11-09 | $19.10 | $19.20 | $19.10 | $19.16 | $19.16 | 2,500 |
2021-11-08 | $18.80 | $19.20 | $18.80 | $19.19 | $19.19 | 1,686 |
2021-11-05 | $18.62 | $18.77 | $18.62 | $18.65 | $18.65 | 2,035 |
2021-11-04 | $18.43 | $18.53 | $18.26 | $18.30 | $18.30 | 2,060 |
2021-11-03 | $18.20 | $18.60 | $18.20 | $18.60 | $18.60 | 947 |
2021-11-02 | $18.50 | $18.74 | $18.47 | $18.74 | $18.74 | 2,764 |
2021-11-01 | $18.70 | $18.91 | $18.60 | $18.91 | $18.91 | 1,323 |
2021-10-29 | $18.88 | $18.88 | $18.65 | $18.74 | $18.74 | 5,544 |
2021-10-28 | $19.10 | $19.59 | $19.10 | $19.59 | $19.59 | 729 |
2021-10-27 | $19.18 | $19.20 | $19.05 | $19.20 | $19.20 | 915 |
2021-10-26 | $19.06 | $19.18 | $18.96 | $19.11 | $19.11 | 9,543 |
2021-10-25 | $19.64 | $19.64 | $19.52 | $19.55 | $19.55 | 1,865 |
2021-10-22 | $19.65 | $19.65 | $19.58 | $19.59 | $19.59 | 1,084 |
2021-10-21 | $19.31 | $19.49 | $19.01 | $19.30 | $19.30 | 2,396 |
2021-10-20 | $19.34 | $19.39 | $19.32 | $19.32 | $19.32 | 1,339 |
2021-10-19 | $19.30 | $19.30 | $19.00 | $19.19 | $19.19 | 4,368 |
2021-10-18 | $18.59 | $18.78 | $18.59 | $18.78 | $18.78 | 3,539 |
2021-10-15 | $18.34 | $18.68 | $18.34 | $18.41 | $18.41 | 2,828 |
2021-10-14 | $18.55 | $18.90 | $18.55 | $18.90 | $18.90 | 4,540 |
2021-10-13 | $17.90 | $18.42 | $17.90 | $18.42 | $18.42 | 8,555 |
2021-10-12 | $17.64 | $17.65 | $17.50 | $17.50 | $17.50 | 1,249 |
2021-10-11 | $17.32 | $17.54 | $17.32 | $17.50 | $17.50 | 3,630 |
2021-10-08 | $17.75 | $17.81 | $17.71 | $17.73 | $17.73 | 1,463 |
2021-10-07 | $17.74 | $17.74 | $17.50 | $17.53 | $17.53 | 6,280 |
2021-10-06 | $17.17 | $17.29 | $17.17 | $17.26 | $17.26 | 2,708 |
2021-10-05 | $16.76 | $17.38 | $16.76 | $17.24 | $17.24 | 6,314 |
2021-10-04 | $16.76 | $17.19 | $16.76 | $16.94 | $16.94 | 1,813 |
2021-10-01 | $16.89 | $17.01 | $16.75 | $16.90 | $16.90 | 3,733 |
2021-09-30 | $17.00 | $17.29 | $16.86 | $17.19 | $17.19 | 15,656 |
2021-09-29 | $16.75 | $16.78 | $16.65 | $16.65 | $16.65 | 5,616 |
2021-09-28 | $17.25 | $17.30 | $17.00 | $17.27 | $17.27 | 8,244 |
2021-09-27 | $17.53 | $17.86 | $17.53 | $17.71 | $17.71 | 4,015 |
2021-09-24 | $18.07 | $18.07 | $17.84 | $17.84 | $17.84 | 1,347 |
2021-09-23 | $18.32 | $18.32 | $18.08 | $18.08 | $18.08 | 5,291 |
2021-09-22 | $18.46 | $18.46 | $18.30 | $18.33 | $18.33 | 2,629 |
2021-09-21 | $18.40 | $18.53 | $18.18 | $18.27 | $18.27 | 6,211 |
2021-09-20 | $18.23 | $18.55 | $18.23 | $18.55 | $18.55 | 3,760 |
2021-09-17 | $18.48 | $18.48 | $18.30 | $18.39 | $18.39 | 3,529 |
2021-09-16 | $18.78 | $18.78 | $18.29 | $18.57 | $18.57 | 4,662 |
2021-09-15 | $19.07 | $19.07 | $18.44 | $18.94 | $18.94 | 3,246 |
2021-09-14 | $19.07 | $19.09 | $18.91 | $19.04 | $19.04 | 11,297 |
2021-09-13 | $18.98 | $19.13 | $18.98 | $19.09 | $19.09 | 8,689 |
2021-09-10 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 11,556 |
2021-09-09 | $19.60 | $19.60 | $19.27 | $19.47 | $19.47 | 6,239 |
2021-09-08 | $20.23 | $20.23 | $20.00 | $20.12 | $19.66 | 1,496 |
2021-09-07 | $20.01 | $20.20 | $20.01 | $20.15 | $19.69 | 5,003 |
2021-09-03 | $20.01 | $20.39 | $20.01 | $20.38 | $19.92 | 1,952 |
2021-09-02 | $20.10 | $20.12 | $20.07 | $20.12 | $19.66 | 5,134 |
2021-09-01 | $20.11 | $20.29 | $19.97 | $20.29 | $19.83 | 3,132 |
2021-08-31 | $20.31 | $20.33 | $20.11 | $20.23 | $19.77 | 3,421 |
2021-08-30 | $20.75 | $20.75 | $20.75 | $20.75 | $20.28 | 759 |
2021-08-27 | $20.74 | $20.74 | $20.49 | $20.49 | $20.03 | 807 |
2021-08-26 | $20.45 | $20.54 | $20.20 | $20.40 | $19.93 | 2,518 |
2021-08-25 | $20.95 | $21.27 | $20.95 | $21.27 | $20.79 | 1,122 |
2021-08-24 | $21.02 | $21.31 | $20.99 | $21.13 | $20.65 | 17,068 |
2021-08-23 | $20.95 | $21.00 | $20.70 | $21.00 | $20.53 | 1,613 |
2021-08-20 | $20.75 | $20.82 | $20.64 | $20.75 | $20.29 | 1,355 |
2021-08-19 | $20.69 | $20.86 | $20.69 | $20.86 | $20.39 | 946 |
2021-08-18 | $20.74 | $20.90 | $20.74 | $20.82 | $20.35 | 2,695 |
2021-08-17 | $20.73 | $21.02 | $20.70 | $20.82 | $20.35 | 3,096 |
2021-08-16 | $21.11 | $21.13 | $21.11 | $21.13 | $20.65 | 739 |
2021-08-13 | $21.19 | $21.20 | $20.94 | $20.94 | $20.47 | 688 |
2021-08-12 | $20.83 | $20.83 | $20.76 | $20.76 | $20.29 | 647 |
2021-08-11 | $20.89 | $20.89 | $20.81 | $20.81 | $20.34 | 837 |
2021-08-10 | $20.50 | $20.65 | $20.42 | $20.44 | $19.98 | 5,911 |
2021-08-09 | $21.05 | $21.05 | $20.73 | $20.88 | $20.41 | 4,008 |
2021-08-06 | $21.23 | $21.38 | $21.21 | $21.28 | $20.80 | 2,864 |
2021-08-05 | $21.94 | $21.94 | $21.91 | $21.91 | $21.42 | 4,572 |
2021-08-04 | $22.20 | $22.20 | $21.84 | $21.84 | $21.35 | 1,424 |
2021-08-03 | $21.79 | $22.14 | $21.79 | $22.02 | $21.52 | 1,724 |
2021-08-02 | $21.80 | $22.00 | $21.80 | $22.00 | $21.50 | 1,153 |
2021-07-30 | $22.07 | $22.07 | $21.87 | $21.89 | $21.39 | 1,576 |
2021-07-29 | $21.61 | $22.20 | $21.61 | $22.05 | $21.55 | 2,716 |
2021-07-28 | $21.26 | $21.51 | $21.26 | $21.40 | $20.92 | 1,898 |
2021-07-27 | $21.19 | $21.23 | $20.88 | $21.10 | $20.62 | 3,274 |
2021-07-26 | $21.15 | $21.31 | $21.15 | $21.21 | $20.73 | 2,764 |
2021-07-23 | $21.04 | $21.14 | $20.99 | $21.14 | $20.66 | 3,167 |
2021-07-22 | $21.23 | $21.37 | $21.14 | $21.25 | $20.77 | 9,509 |
2021-07-21 | $21.26 | $21.42 | $21.00 | $21.41 | $20.93 | 11,089 |
2021-07-20 | $21.63 | $21.73 | $21.52 | $21.64 | $21.15 | 2,750 |
2021-07-19 | $21.81 | $22.26 | $21.55 | $22.24 | $21.74 | 3,894 |
2021-07-16 | $22.33 | $22.33 | $21.90 | $21.95 | $21.45 | 4,730 |
2021-07-15 | $22.51 | $22.80 | $22.42 | $22.80 | $22.28 | 1,805 |
2021-07-14 | $22.31 | $22.39 | $22.20 | $22.33 | $21.83 | 3,145 |
2021-07-13 | $22.07 | $22.50 | $22.07 | $22.43 | $21.92 | 1,265 |
2021-07-12 | $21.91 | $22.19 | $21.81 | $22.01 | $21.51 | 5,686 |
2021-07-09 | $21.95 | $22.73 | $21.94 | $22.72 | $22.21 | 4,540 |
2021-07-08 | $22.23 | $22.23 | $21.77 | $22.15 | $21.65 | 7,716 |
2021-07-07 | $22.05 | $22.15 | $21.88 | $22.09 | $21.59 | 8,327 |
2021-07-06 | $21.96 | $22.13 | $21.96 | $22.06 | $21.56 | 1,137 |
2021-07-02 | $22.01 | $22.62 | $21.87 | $22.13 | $21.63 | 11,078 |
2021-07-01 | $21.81 | $21.81 | $21.60 | $21.61 | $21.12 | 2,252 |
2021-06-30 | $21.66 | $21.83 | $21.53 | $21.83 | $21.34 | 3,777 |
2021-06-29 | $22.03 | $22.18 | $21.71 | $21.87 | $21.37 | 8,062 |
2021-06-28 | $22.49 | $22.65 | $22.49 | $22.65 | $22.14 | 2,653 |
2021-06-25 | $22.64 | $22.64 | $22.49 | $22.55 | $22.04 | 776 |
2021-06-24 | $22.57 | $22.64 | $22.57 | $22.64 | $22.12 | 1,826 |
2021-06-23 | $22.49 | $22.64 | $22.49 | $22.50 | $21.99 | 1,170 |
2021-06-22 | $22.27 | $22.48 | $22.26 | $22.48 | $21.97 | 2,018 |
2021-06-21 | $22.00 | $22.68 | $22.00 | $22.68 | $22.17 | 1,351 |
2021-06-18 | $22.25 | $22.25 | $22.10 | $22.20 | $21.70 | 2,740 |
2021-06-17 | $22.85 | $22.85 | $22.33 | $22.45 | $21.94 | 7,343 |
2021-06-16 | $23.24 | $23.50 | $22.88 | $22.88 | $22.36 | 6,946 |
2021-06-15 | $23.58 | $23.58 | $23.29 | $23.48 | $22.95 | 5,253 |
2021-06-14 | $23.64 | $23.64 | $23.38 | $23.40 | $22.87 | 2,619 |
2021-06-11 | $23.97 | $24.43 | $23.57 | $23.86 | $23.32 | 6,812 |
2021-06-10 | $23.50 | $23.98 | $23.50 | $23.83 | $23.29 | 8,898 |
2021-06-09 | $23.75 | $24.20 | $23.58 | $24.18 | $23.63 | 16,626 |
2021-06-08 | $24.29 | $24.29 | $23.61 | $24.01 | $23.47 | 11,773 |
2021-06-07 | $24.35 | $24.75 | $23.65 | $24.05 | $23.51 | 10,327 |
2021-06-04 | $24.63 | $24.63 | $24.32 | $24.32 | $23.77 | 1,200 |
2021-06-03 | $24.47 | $24.47 | $23.75 | $23.75 | $23.21 | 7,599 |
2021-06-02 | $24.97 | $24.97 | $24.38 | $24.85 | $24.28 | 90,829 |
2021-06-01 | $25.01 | $25.25 | $24.22 | $24.50 | $23.95 | 12,356 |
2021-05-28 | $24.33 | $24.67 | $24.20 | $24.67 | $24.11 | 14,140 |
2021-05-27 | $24.20 | $24.50 | $24.10 | $24.45 | $23.90 | 2,711 |
2021-05-26 | $24.30 | $24.57 | $24.13 | $24.20 | $23.65 | 40,276 |
2021-05-25 | $24.61 | $24.61 | $23.85 | $24.45 | $23.90 | 11,972 |
2021-05-24 | $24.83 | $24.83 | $24.32 | $24.49 | $23.93 | 6,797 |
2021-05-21 | $24.20 | $24.25 | $24.20 | $24.20 | $23.65 | 1,702 |
2021-05-20 | $24.39 | $24.39 | $24.30 | $24.30 | $23.75 | 373 |
2021-05-19 | $24.23 | $24.25 | $23.80 | $23.80 | $23.26 | 636 |
2021-05-18 | $24.00 | $24.00 | $23.80 | $23.80 | $23.26 | 3,799 |
2021-05-17 | $23.07 | $23.46 | $23.06 | $23.29 | $22.76 | 885 |
2021-05-14 | $22.56 | $22.77 | $22.50 | $22.77 | $22.25 | 1,776 |
2021-05-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.99 | 15,450 |
2021-05-12 | $23.07 | $23.07 | $22.30 | $22.73 | $22.21 | 68,465 |
2021-05-11 | $23.07 | $23.07 | $23.07 | $23.07 | $22.54 | 1,643 |
2021-05-10 | $22.84 | $23.35 | $22.84 | $23.05 | $22.52 | 3,049 |
2021-05-07 | $22.20 | $22.70 | $22.12 | $22.67 | $22.16 | 2,386 |
2021-05-06 | $22.05 | $22.70 | $21.75 | $22.70 | $22.19 | 103,187 |
2021-05-05 | $21.94 | $22.10 | $21.94 | $22.05 | $20.74 | 11,000 |
2021-05-04 | $21.74 | $22.01 | $21.70 | $21.76 | $20.47 | 7,687 |
2021-05-03 | $21.12 | $21.70 | $21.12 | $21.69 | $20.40 | 2,918 |
2021-04-30 | $21.70 | $21.70 | $20.96 | $21.13 | $19.87 | 2,967 |
2021-04-29 | $22.12 | $22.30 | $21.50 | $21.86 | $20.56 | 3,487 |
2021-04-28 | $21.71 | $22.00 | $21.50 | $22.00 | $20.69 | 8,403 |
2021-04-27 | $22.15 | $22.27 | $21.75 | $22.27 | $20.95 | 3,983 |
2021-04-26 | $22.40 | $22.40 | $22.40 | $22.40 | $21.07 | 1,060 |
2021-04-23 | $22.92 | $22.93 | $22.50 | $22.61 | $21.27 | 12,989 |
2021-04-22 | $22.44 | $22.91 | $22.44 | $22.91 | $21.55 | 1,780 |
2021-04-21 | $22.05 | $22.44 | $22.05 | $22.09 | $20.77 | 2,797 |
2021-04-20 | $22.05 | $22.05 | $22.05 | $22.05 | $20.74 | 1,075 |
2021-04-19 | $22.10 | $22.13 | $22.05 | $22.05 | $20.73 | 1,925 |
2021-04-16 | $21.31 | $22.00 | $21.31 | $22.00 | $20.69 | 2,607 |
2021-04-15 | $20.90 | $21.31 | $20.81 | $21.31 | $20.04 | 1,538 |
2021-04-14 | $20.65 | $20.65 | $20.65 | $20.65 | $19.42 | 198 |
2021-04-13 | $20.30 | $20.57 | $20.30 | $20.57 | $19.35 | 965 |
2021-04-12 | $20.10 | $20.10 | $20.10 | $20.10 | $18.90 | 958 |
2021-04-09 | $20.15 | $20.30 | $20.15 | $20.25 | $19.05 | 3,396 |
2021-04-08 | $19.90 | $20.39 | $19.85 | $20.39 | $19.17 | 3,281 |
2021-04-07 | $19.78 | $20.29 | $19.78 | $20.29 | $19.08 | 1,577 |
2021-04-06 | $19.92 | $20.11 | $19.92 | $20.04 | $18.84 | 913 |
2021-04-05 | $20.11 | $20.11 | $20.06 | $20.11 | $18.91 | 1,826 |
2021-04-01 | $19.81 | $19.96 | $19.81 | $19.96 | $18.77 | 1,583 |
2021-03-31 | $20.11 | $20.11 | $19.81 | $19.81 | $18.63 | 602 |
2021-03-30 | $19.55 | $19.55 | $19.55 | $19.55 | $18.39 | 164 |
2021-03-29 | $19.25 | $19.70 | $19.25 | $19.55 | $18.39 | 737 |
2021-03-26 | $20.00 | $20.00 | $19.40 | $19.75 | $18.58 | 1,970 |
2021-03-25 | $20.11 | $20.11 | $20.11 | $20.11 | $18.91 | 25 |
2021-03-24 | $20.00 | $20.28 | $19.92 | $20.11 | $18.91 | 3,966 |
2021-03-23 | $20.47 | $20.47 | $20.00 | $20.37 | $19.15 | 1,959 |
2021-03-22 | $20.75 | $20.80 | $20.65 | $20.80 | $19.56 | 1,765 |
2021-03-19 | $20.76 | $20.76 | $20.76 | $20.76 | $19.53 | 147 |
2021-03-18 | $20.76 | $20.76 | $20.76 | $20.76 | $19.53 | 0 |
2021-03-17 | $21.25 | $21.25 | $20.75 | $20.76 | $19.53 | 2,812 |
2021-03-16 | $21.49 | $21.49 | $21.12 | $21.12 | $19.86 | 384 |
2021-03-15 | $20.68 | $21.79 | $20.65 | $21.79 | $20.49 | 7,038 |
2021-03-12 | $20.22 | $21.00 | $20.22 | $20.75 | $19.52 | 2,596 |
2021-03-11 | $21.10 | $21.10 | $20.80 | $20.80 | $19.56 | 1,450 |
2021-03-10 | $21.30 | $21.30 | $20.08 | $20.60 | $19.38 | 5,790 |
2021-03-09 | $20.25 | $21.15 | $20.25 | $21.15 | $19.89 | 937 |
2021-03-08 | $20.70 | $20.70 | $20.25 | $20.25 | $19.05 | 2,649 |
2021-03-05 | $20.10 | $20.19 | $20.10 | $20.19 | $18.99 | 1,403 |
2021-03-04 | $20.56 | $20.73 | $20.55 | $20.69 | $19.46 | 1,014 |
2021-03-03 | $20.73 | $21.06 | $20.00 | $20.82 | $19.58 | 2,767 |
2021-03-02 | $20.40 | $20.58 | $20.25 | $20.58 | $19.36 | 536 |
2021-03-01 | $19.92 | $20.40 | $19.92 | $20.40 | $19.19 | 1,310 |
2021-02-26 | $20.30 | $20.36 | $20.00 | $20.18 | $18.98 | 7,715 |
2021-02-25 | $21.26 | $21.26 | $20.18 | $20.18 | $18.98 | 7,715 |
2021-02-24 | $21.55 | $21.55 | $21.55 | $21.55 | $20.27 | 233 |
2021-02-23 | $21.44 | $21.55 | $21.24 | $21.55 | $20.27 | 1,784 |
2021-02-22 | $21.90 | $22.04 | $21.90 | $21.95 | $20.64 | 2,910 |
2021-02-19 | $21.77 | $21.77 | $21.64 | $21.64 | $20.35 | 1,186 |
2021-02-18 | $21.06 | $21.71 | $20.93 | $21.71 | $20.41 | 2,966 |
2021-02-17 | $21.45 | $23.00 | $21.45 | $23.00 | $21.63 | 4,979 |
2021-02-16 | $23.24 | $23.24 | $22.50 | $22.65 | $21.30 | 6,621 |
2021-02-12 | $22.30 | $22.92 | $22.22 | $22.92 | $21.56 | 2,390 |
2021-02-11 | $22.48 | $23.45 | $22.48 | $23.45 | $22.06 | 6,009 |
2021-02-10 | $22.98 | $22.98 | $22.40 | $22.98 | $21.61 | 1,869 |
2021-02-09 | $22.80 | $22.98 | $22.50 | $22.98 | $21.61 | 1,869 |
2021-02-08 | $22.75 | $23.38 | $22.75 | $23.38 | $21.99 | 6,729 |
2021-02-05 | $22.40 | $22.79 | $22.40 | $22.55 | $21.20 | 1,040 |
2021-02-04 | $22.11 | $22.50 | $22.11 | $22.31 | $20.98 | 1,980 |
2021-02-03 | $22.67 | $22.67 | $22.36 | $22.63 | $21.28 | 2,073 |
2021-02-02 | $23.00 | $23.10 | $22.50 | $22.95 | $21.59 | 6,729 |
2021-02-01 | $23.68 | $24.02 | $22.89 | $24.01 | $22.58 | 19,279 |
2021-01-29 | $22.82 | $22.82 | $21.63 | $22.27 | $20.95 | 8,119 |
2021-01-28 | $22.10 | $22.53 | $22.10 | $22.53 | $21.19 | 1,144 |
2021-01-27 | $22.50 | $22.50 | $21.75 | $22.00 | $20.69 | 6,057 |
2021-01-26 | $22.98 | $23.25 | $22.81 | $23.20 | $21.82 | 23,902 |
2021-01-25 | $23.50 | $23.50 | $23.17 | $23.50 | $22.10 | 14,950 |
2021-01-22 | $23.10 | $23.48 | $23.10 | $23.29 | $21.91 | 1,261 |
2021-01-21 | $23.30 | $23.47 | $23.30 | $23.46 | $22.06 | 1,407 |
2021-01-20 | $22.59 | $22.59 | $22.59 | $22.59 | $21.25 | 9 |
2021-01-19 | $22.87 | $22.87 | $22.59 | $22.59 | $21.25 | 449 |
2021-01-15 | $22.85 | $22.85 | $22.62 | $22.62 | $21.28 | 396 |
2021-01-14 | $23.73 | $23.73 | $23.37 | $23.73 | $22.32 | 837 |
2021-01-13 | $23.69 | $23.69 | $23.69 | $23.69 | $22.28 | 237 |
2021-01-12 | $24.75 | $24.75 | $24.75 | $24.75 | $23.28 | 89 |
2021-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $23.28 | 72 |
2021-01-08 | $24.75 | $24.75 | $24.75 | $24.75 | $23.28 | 32 |
2021-01-07 | $24.92 | $24.92 | $24.75 | $24.75 | $23.28 | 775 |
2021-01-06 | $24.75 | $24.95 | $24.75 | $24.95 | $23.47 | 883 |
2021-01-05 | $23.05 | $23.05 | $23.05 | $23.05 | $21.68 | 81 |
2021-01-04 | $23.05 | $23.05 | $23.05 | $23.05 | $21.68 | 10 |
2020-12-31 | $23.05 | $23.05 | $23.05 | $23.05 | $21.68 | 60 |
2020-12-30 | $23.05 | $23.05 | $23.05 | $23.05 | $21.68 | 314 |
2020-12-29 | $23.25 | $23.70 | $23.25 | $23.70 | $22.29 | 668 |
2020-12-28 | $23.23 | $23.23 | $23.23 | $23.23 | $21.85 | 961 |
2020-12-24 | $23.04 | $23.04 | $23.04 | $23.04 | $21.67 | 13 |
2020-12-23 | $23.04 | $23.04 | $23.04 | $23.04 | $21.67 | 150 |
2020-12-22 | $22.50 | $23.04 | $22.45 | $23.04 | $21.67 | 1,454 |
2020-12-21 | $22.95 | $22.95 | $22.38 | $22.41 | $21.08 | 1,717 |
2020-12-18 | $23.04 | $23.23 | $23.04 | $23.23 | $21.85 | 772 |
2020-12-17 | $23.20 | $23.20 | $23.20 | $23.20 | $21.82 | 279 |
2020-12-16 | $22.10 | $22.92 | $22.10 | $22.92 | $21.56 | 1,384 |
2020-12-15 | $21.80 | $21.96 | $21.75 | $21.75 | $20.46 | 701 |
2020-12-14 | $22.38 | $22.38 | $21.75 | $21.89 | $20.59 | 5,117 |
2020-12-11 | $22.87 | $22.87 | $22.87 | $22.87 | $21.51 | 885 |
2020-12-10 | $23.00 | $23.00 | $23.00 | $23.00 | $21.63 | 105 |
2020-12-09 | $23.05 | $23.05 | $23.00 | $23.00 | $21.63 | 1,884 |
2020-12-08 | $22.40 | $23.12 | $22.40 | $23.12 | $21.75 | 3,271 |
2020-12-07 | $21.98 | $22.58 | $21.98 | $22.50 | $21.16 | 975 |
2020-12-04 | $21.67 | $22.25 | $21.67 | $22.25 | $20.92 | 2,365 |
2020-12-03 | $22.40 | $22.75 | $22.40 | $22.75 | $21.40 | 1,451 |
2020-12-02 | $22.60 | $22.60 | $22.60 | $22.60 | $21.26 | 153 |
2020-12-01 | $22.00 | $22.30 | $22.00 | $22.30 | $20.97 | 659 |
2020-11-30 | $21.19 | $21.19 | $21.19 | $21.19 | $19.93 | 815 |
2020-11-27 | $20.93 | $21.50 | $20.93 | $21.50 | $20.22 | 8,611 |
2020-11-25 | $21.76 | $21.76 | $21.76 | $21.76 | $20.47 | 69 |
2020-11-24 | $21.11 | $21.76 | $21.00 | $21.76 | $20.47 | 2,674 |
2020-11-23 | $22.44 | $22.44 | $21.11 | $21.42 | $20.15 | 4,659 |
2020-11-20 | $22.13 | $22.55 | $22.13 | $22.55 | $21.21 | 1,236 |
2020-11-19 | $21.93 | $22.42 | $21.93 | $22.42 | $21.09 | 2,201 |
2020-11-18 | $22.90 | $23.12 | $22.90 | $23.00 | $21.63 | 1,035 |
2020-11-17 | $22.49 | $22.99 | $22.37 | $22.99 | $21.62 | 3,222 |
2020-11-16 | $23.09 | $23.09 | $22.72 | $22.72 | $21.36 | 538 |
2020-11-13 | $22.57 | $22.93 | $22.57 | $22.93 | $21.57 | 281 |
2020-11-12 | $22.05 | $22.05 | $22.05 | $22.05 | $20.74 | 435 |
2020-11-11 | $22.10 | $22.10 | $22.04 | $22.04 | $20.72 | 1,616 |
2020-11-10 | $22.45 | $22.62 | $22.45 | $22.62 | $21.27 | 1,225 |
2020-11-09 | $23.26 | $23.26 | $22.17 | $22.35 | $21.02 | 4,102 |
2020-11-06 | $24.42 | $24.44 | $24.42 | $24.44 | $22.99 | 4,148 |
2020-11-05 | $23.65 | $24.36 | $23.65 | $23.91 | $22.49 | 1,883 |
2020-11-04 | $22.69 | $22.69 | $22.69 | $22.69 | $21.34 | 238 |
2020-11-03 | $22.29 | $22.29 | $22.29 | $22.29 | $20.96 | 128 |
2020-11-02 | $21.55 | $22.39 | $21.55 | $22.29 | $20.96 | 3,684 |
2020-10-30 | $21.50 | $21.66 | $21.50 | $21.66 | $20.37 | 1,555 |
2020-10-29 | $21.48 | $21.48 | $21.48 | $21.48 | $20.20 | 130 |
2020-10-28 | $22.23 | $22.23 | $21.48 | $21.48 | $20.20 | 3,796 |
2020-10-27 | $22.75 | $22.75 | $22.75 | $22.75 | $21.40 | 0 |
2020-10-26 | $22.75 | $22.75 | $22.75 | $22.75 | $21.40 | 359 |
2020-10-23 | $22.77 | $23.13 | $22.77 | $22.90 | $21.54 | 590 |
2020-10-22 | $23.65 | $24.00 | $23.40 | $23.40 | $22.01 | 2,156 |
2020-10-21 | $22.86 | $22.86 | $22.86 | $22.86 | $21.50 | 100 |
2020-10-20 | $22.74 | $22.74 | $22.74 | $22.74 | $21.39 | 140 |
2020-10-19 | $22.89 | $22.89 | $22.89 | $22.89 | $21.53 | 20 |
2020-10-16 | $22.89 | $22.89 | $22.89 | $22.89 | $21.53 | 537 |
2020-10-15 | $23.15 | $23.15 | $22.50 | $22.89 | $21.53 | 3,664 |
2020-10-14 | $22.95 | $22.95 | $22.95 | $22.95 | $21.59 | 1,701 |
2020-10-13 | $22.40 | $22.40 | $22.40 | $22.40 | $21.07 | 21 |
2020-10-12 | $22.20 | $22.40 | $22.20 | $22.40 | $21.07 | 2,606 |
2020-10-09 | $22.02 | $22.13 | $22.02 | $22.13 | $20.81 | 970 |
2020-10-08 | $21.50 | $22.00 | $21.50 | $22.00 | $20.69 | 1,544 |
2020-10-07 | $21.50 | $21.80 | $21.50 | $21.80 | $20.50 | 453 |
2020-10-06 | $21.65 | $21.65 | $20.67 | $20.67 | $19.44 | 1,067 |
2020-10-05 | $21.75 | $21.75 | $21.65 | $21.65 | $20.36 | 505 |
2020-10-02 | $22.05 | $22.05 | $22.05 | $22.05 | $20.74 | 28 |
2020-10-01 | $21.89 | $22.22 | $21.89 | $22.05 | $20.74 | 2,391 |
2020-09-30 | $22.22 | $22.22 | $22.22 | $22.22 | $20.90 | 772 |
2020-09-29 | $21.51 | $21.51 | $21.51 | $21.51 | $20.23 | 55 |
2020-09-28 | $21.54 | $21.54 | $21.51 | $21.51 | $20.23 | 399 |
2020-09-25 | $21.80 | $21.80 | $21.17 | $21.17 | $19.91 | 902 |
2020-09-24 | $21.29 | $21.29 | $21.29 | $21.29 | $20.02 | 101 |
2020-09-23 | $21.50 | $21.72 | $21.00 | $21.00 | $19.75 | 992 |
2020-09-22 | $22.30 | $22.30 | $22.30 | $22.30 | $20.97 | 105 |
2020-09-21 | $22.18 | $22.18 | $21.94 | $21.94 | $20.64 | 1,257 |
2020-09-18 | $23.67 | $23.67 | $22.76 | $22.76 | $21.41 | 6,294 |
2020-09-17 | $24.79 | $24.79 | $24.35 | $24.53 | $23.07 | 2,700 |
2020-09-16 | $25.75 | $25.75 | $25.38 | $25.75 | $24.22 | 1,923 |
2020-09-15 | $25.30 | $25.40 | $25.30 | $25.40 | $23.89 | 4,194 |
2020-09-14 | $25.43 | $25.43 | $25.43 | $25.43 | $23.92 | 110 |
2020-09-11 | $25.50 | $25.50 | $25.30 | $25.30 | $23.80 | 1,035 |
2020-09-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.22 | 293 |
2020-09-09 | $25.58 | $25.60 | $25.05 | $25.05 | $23.56 | 7,388 |
2020-09-08 | $25.35 | $26.38 | $24.50 | $24.90 | $23.42 | 3,548 |
2020-09-04 | $25.70 | $25.70 | $25.00 | $25.00 | $23.51 | 1,544 |
2020-09-03 | $25.65 | $26.10 | $25.54 | $26.10 | $24.16 | 1,087 |
2020-09-02 | $26.85 | $26.85 | $25.80 | $25.80 | $23.88 | 3,710 |
2020-09-01 | $28.05 | $28.05 | $28.05 | $28.05 | $25.97 | 354 |
2020-08-31 | $27.70 | $27.85 | $27.70 | $27.85 | $25.78 | 1,346 |
2020-08-28 | $27.49 | $27.55 | $27.49 | $27.55 | $25.50 | 403 |
2020-08-27 | $26.35 | $26.35 | $25.89 | $25.89 | $23.97 | 5,183 |
2020-08-26 | $25.80 | $25.90 | $25.80 | $25.90 | $23.98 | 16,563 |
2020-08-25 | $25.90 | $25.90 | $25.75 | $25.90 | $23.98 | 7,800 |
2020-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.07 | 4,522 |
2020-08-21 | $25.75 | $25.75 | $25.75 | $25.75 | $23.84 | 121 |
2020-08-20 | $26.20 | $26.20 | $26.01 | $26.01 | $24.08 | 913 |
2020-08-19 | $26.33 | $26.43 | $26.33 | $26.43 | $24.47 | 234 |
2020-08-18 | $27.00 | $27.00 | $26.50 | $26.50 | $24.53 | 713 |
2020-08-17 | $26.52 | $27.00 | $26.52 | $27.00 | $24.99 | 3,806 |
2020-08-14 | $25.50 | $25.50 | $25.50 | $25.50 | $23.61 | 86 |
2020-08-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.61 | 50 |
2020-08-12 | $25.35 | $26.00 | $25.35 | $25.50 | $23.61 | 2,247 |
2020-08-11 | $25.78 | $25.78 | $25.00 | $25.00 | $23.14 | 2,929 |
2020-08-10 | $26.80 | $26.99 | $26.57 | $26.57 | $24.59 | 1,257 |
2020-08-07 | $26.58 | $26.99 | $26.58 | $26.58 | $24.60 | 2,249 |
2020-08-06 | $26.55 | $26.55 | $26.55 | $26.55 | $24.57 | 313 |
2020-08-05 | $25.29 | $25.29 | $25.29 | $25.29 | $23.41 | 258 |
2020-08-04 | $25.25 | $25.64 | $24.90 | $25.29 | $23.41 | 2,712 |
2020-08-03 | $25.14 | $25.14 | $25.14 | $25.14 | $23.27 | 138 |
2020-07-31 | $24.85 | $25.00 | $24.70 | $25.00 | $23.14 | 2,784 |
2020-07-30 | $24.31 | $24.80 | $24.31 | $24.80 | $22.96 | 247 |
2020-07-29 | $25.08 | $25.08 | $25.08 | $25.08 | $23.21 | 234 |
2020-07-28 | $24.80 | $25.02 | $24.41 | $25.02 | $23.16 | 2,058 |
2020-07-27 | $24.00 | $25.50 | $24.00 | $25.00 | $23.14 | 3,229 |
2020-07-24 | $23.65 | $23.72 | $23.13 | $23.72 | $21.96 | 1,669 |
2020-07-23 | $22.50 | $23.62 | $22.50 | $23.62 | $21.87 | 811 |
2020-07-22 | $22.28 | $22.28 | $21.50 | $21.82 | $20.20 | 497 |
2020-07-21 | $21.00 | $21.79 | $21.00 | $21.79 | $20.17 | 718 |
2020-07-20 | $20.65 | $21.65 | $20.65 | $21.64 | $20.03 | 1,034 |
2020-07-17 | $20.74 | $20.91 | $20.00 | $20.00 | $18.51 | 2,944 |
2020-07-16 | $20.50 | $20.50 | $20.50 | $20.50 | $18.98 | 5,050 |
2020-07-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.98 | 130 |
2020-07-14 | $20.24 | $20.50 | $20.08 | $20.50 | $18.98 | 2,803 |
2020-07-13 | $20.30 | $20.93 | $20.30 | $20.93 | $19.38 | 3,662 |
2020-07-10 | $19.90 | $19.90 | $19.90 | $19.90 | $18.42 | 48 |
2020-07-09 | $20.20 | $20.20 | $19.90 | $19.90 | $18.42 | 2,057 |
2020-07-07 | $19.65 | $20.17 | $19.65 | $20.17 | $18.67 | 358 |
2020-07-06 | $19.90 | $19.90 | $19.90 | $19.90 | $18.42 | 90 |
2020-07-02 | $19.90 | $19.90 | $19.90 | $19.90 | $18.42 | 302 |
2020-07-01 | $19.60 | $19.60 | $19.60 | $19.60 | $18.14 | 24 |
2020-06-30 | $19.62 | $20.16 | $19.60 | $19.60 | $18.14 | 6,363 |
2020-06-29 | $19.30 | $19.50 | $19.30 | $19.50 | $18.05 | 201 |
2020-06-26 | $19.45 | $19.45 | $19.45 | $19.45 | $18.01 | 105 |
2020-06-25 | $19.50 | $19.50 | $19.45 | $19.45 | $18.01 | 4,307 |
2020-06-24 | $20.00 | $20.00 | $19.45 | $19.45 | $18.01 | 4,748 |
2020-06-23 | $20.16 | $20.16 | $20.16 | $20.16 | $18.66 | 1,500 |
2020-06-22 | $18.85 | $19.45 | $18.85 | $19.45 | $18.01 | 656 |
2020-06-19 | $18.45 | $18.79 | $18.45 | $18.79 | $17.39 | 3,791 |
2020-06-17 | $18.79 | $18.79 | $18.79 | $18.79 | $17.39 | 135 |
2020-06-16 | $18.79 | $18.79 | $18.79 | $18.79 | $17.39 | 100 |
2020-06-15 | $18.99 | $18.99 | $18.79 | $18.79 | $17.39 | 329 |
2020-06-12 | $19.75 | $19.75 | $18.90 | $18.90 | $17.50 | 810 |
2020-06-11 | $19.25 | $19.25 | $19.20 | $19.20 | $17.77 | 465 |
2020-06-10 | $18.48 | $18.48 | $18.48 | $18.48 | $17.11 | 150 |
2020-06-08 | $18.48 | $18.48 | $18.48 | $18.48 | $17.11 | 1 |
2020-06-05 | $18.48 | $18.48 | $18.48 | $18.48 | $17.11 | 146 |
2020-06-03 | $20.20 | $20.20 | $18.65 | $18.65 | $17.26 | 767 |
2020-06-02 | $20.95 | $20.95 | $20.72 | $20.72 | $19.18 | 600 |
2020-06-01 | $19.90 | $19.90 | $19.90 | $19.90 | $18.42 | 66 |
2020-05-29 | $20.07 | $20.07 | $19.90 | $19.90 | $18.42 | 7,131 |
2020-05-28 | $20.20 | $20.20 | $20.01 | $20.01 | $18.52 | 200 |
2020-05-27 | $19.82 | $19.82 | $19.62 | $19.62 | $18.16 | 2,418 |
2020-05-26 | $20.45 | $20.45 | $20.45 | $20.45 | $18.93 | 55 |
2020-05-22 | $20.45 | $20.45 | $20.45 | $20.45 | $18.93 | 449 |
2020-05-20 | $20.65 | $20.65 | $20.65 | $20.65 | $19.12 | 95 |
2020-05-19 | $20.65 | $20.65 | $20.65 | $20.65 | $19.12 | 5 |
2020-05-18 | $20.65 | $20.65 | $20.65 | $20.65 | $19.12 | 41 |
2020-05-15 | $20.65 | $20.65 | $20.65 | $20.65 | $19.12 | 10,512 |
2020-05-14 | $20.12 | $20.65 | $20.12 | $20.32 | $18.81 | 1,835 |
2020-05-13 | $19.99 | $19.99 | $19.99 | $19.99 | $18.51 | 80 |
2020-05-12 | $20.00 | $20.00 | $19.81 | $19.99 | $18.51 | 4,682 |
2020-05-11 | $20.80 | $20.80 | $20.24 | $20.50 | $18.98 | 2,236 |
2020-05-08 | $21.10 | $21.10 | $20.75 | $20.80 | $19.26 | 5,756 |
2020-05-07 | $20.18 | $20.41 | $19.98 | $20.41 | $18.52 | 17,039 |
2020-05-06 | $20.05 | $20.05 | $20.05 | $20.05 | $18.19 | 56 |
2020-05-04 | $20.05 | $20.05 | $20.05 | $20.05 | $18.19 | 20 |
2020-05-01 | $20.05 | $20.05 | $20.05 | $20.05 | $18.19 | 220 |
2020-04-29 | $20.60 | $20.60 | $20.60 | $20.60 | $18.69 | 2,171 |
2020-04-28 | $20.86 | $20.86 | $20.86 | $20.86 | $18.92 | 146 |
2020-04-27 | $21.75 | $21.75 | $20.86 | $20.86 | $18.92 | 1,187 |
2020-04-24 | $20.60 | $20.60 | $20.60 | $20.60 | $18.69 | 41 |
2020-04-23 | $21.10 | $21.10 | $20.60 | $20.60 | $18.69 | 375 |
2020-04-22 | $20.06 | $20.06 | $19.53 | $19.53 | $17.72 | 227 |
2020-04-21 | $18.40 | $18.40 | $18.40 | $18.40 | $16.70 | 465 |
2020-04-20 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 16 |
2020-04-17 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 20 |
2020-04-16 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 55 |
2020-04-15 | $19.80 | $19.80 | $19.80 | $19.80 | $17.97 | 638 |
2020-04-14 | $20.26 | $21.38 | $20.26 | $21.38 | $19.40 | 585 |
2020-04-13 | $18.97 | $18.97 | $18.95 | $18.97 | $17.21 | 917 |
2020-04-09 | $17.95 | $19.45 | $17.95 | $18.47 | $16.76 | 1,135 |
2020-04-08 | $16.92 | $17.17 | $16.92 | $17.17 | $15.58 | 1,217 |
2020-04-07 | $17.86 | $17.86 | $17.86 | $17.86 | $16.21 | 33 |
2020-04-06 | $17.86 | $17.86 | $17.86 | $17.86 | $16.21 | 5 |
2020-04-03 | $17.86 | $17.86 | $17.86 | $17.86 | $16.21 | 22 |
2020-04-02 | $17.86 | $17.86 | $17.86 | $17.86 | $16.21 | 2,891 |
2020-04-01 | $17.90 | $17.90 | $17.90 | $17.90 | $16.24 | 96 |
2020-03-31 | $17.90 | $17.90 | $17.90 | $17.90 | $16.24 | 50 |
2020-03-30 | $17.38 | $17.90 | $17.09 | $17.90 | $16.24 | 1,957 |
2020-03-27 | $15.67 | $15.67 | $15.67 | $15.67 | $14.22 | 200 |
2020-03-25 | $15.25 | $15.25 | $15.25 | $15.25 | $13.84 | 32 |
2020-03-24 | $14.48 | $15.25 | $14.48 | $15.25 | $13.84 | 500 |
2020-03-20 | $12.93 | $13.00 | $12.93 | $13.00 | $11.80 | 577 |
2020-03-19 | $11.98 | $11.98 | $11.98 | $11.98 | $10.87 | 2,840 |
2020-03-18 | $13.82 | $13.82 | $13.82 | $13.82 | $12.54 | 20 |
2020-03-17 | $13.82 | $13.82 | $13.82 | $13.82 | $12.54 | 24 |
2020-03-16 | $13.80 | $13.82 | $13.80 | $13.82 | $12.54 | 966 |
2020-03-13 | $14.84 | $14.89 | $14.64 | $14.64 | $13.28 | 1,672 |
2020-03-12 | $15.80 | $15.80 | $14.13 | $14.13 | $12.82 | 3,366 |
2020-03-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.88 | 50 |
2020-03-09 | $17.50 | $17.50 | $17.50 | $17.50 | $15.88 | 200 |
2020-03-04 | $16.50 | $16.50 | $16.50 | $16.50 | $14.97 | 120 |
2020-03-03 | $16.50 | $16.50 | $16.50 | $16.50 | $14.97 | 200 |
2020-03-02 | $16.00 | $16.00 | $16.00 | $16.00 | $14.52 | 50 |
2020-02-28 | $15.80 | $16.00 | $15.80 | $16.00 | $14.52 | 5,400 |
2020-02-27 | $16.61 | $16.61 | $16.61 | $16.61 | $15.07 | 120 |
2020-02-26 | $17.44 | $17.44 | $16.66 | $16.66 | $15.12 | 2,400 |
2020-02-25 | $17.20 | $17.20 | $17.20 | $17.20 | $15.61 | 1,400 |
2020-02-24 | $17.50 | $17.50 | $17.42 | $17.42 | $15.81 | 318 |
2020-02-21 | $17.50 | $17.50 | $17.50 | $17.50 | $15.88 | 4,500 |
2020-02-19 | $16.99 | $16.99 | $16.99 | $16.99 | $15.42 | 310 |
2020-02-18 | $16.10 | $16.10 | $16.10 | $16.10 | $14.61 | 9 |
2020-02-07 | $16.30 | $16.30 | $16.30 | $16.30 | $14.79 | 32 |
2020-02-05 | $16.30 | $16.30 | $16.30 | $16.30 | $14.79 | 625 |
2020-02-04 | $16.36 | $16.36 | $16.10 | $16.10 | $14.61 | 1,520 |
2020-01-29 | $16.10 | $16.10 | $16.10 | $16.10 | $14.61 | 200 |
2020-01-28 | $16.58 | $16.58 | $16.58 | $16.58 | $15.04 | 333 |
2020-01-27 | $16.80 | $16.80 | $16.80 | $16.80 | $15.24 | 25 |
2020-01-24 | $16.80 | $16.80 | $16.80 | $16.80 | $15.24 | 23 |
2020-01-23 | $16.80 | $16.80 | $16.80 | $16.80 | $15.24 | 300 |
2020-01-22 | $16.71 | $16.71 | $16.71 | $16.71 | $15.16 | 144 |
2020-01-21 | $16.21 | $16.21 | $16.21 | $16.21 | $14.71 | 300 |
2020-01-17 | $16.10 | $16.10 | $16.10 | $16.10 | $14.61 | 30 |
2020-01-16 | $16.40 | $16.40 | $16.10 | $16.10 | $14.61 | 420 |
2020-01-15 | $16.50 | $16.50 | $16.50 | $16.50 | $14.97 | 4,500 |
2020-01-14 | $16.52 | $16.53 | $16.52 | $16.53 | $15.00 | 435 |
2020-01-13 | $16.51 | $16.51 | $16.51 | $16.51 | $14.98 | 36 |
2020-01-10 | $16.49 | $16.51 | $16.49 | $16.51 | $14.98 | 950 |
2020-01-08 | $16.00 | $16.00 | $15.70 | $15.70 | $14.25 | 1,023 |
2020-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $14.52 | 145 |
2020-01-06 | $16.10 | $16.55 | $16.10 | $16.55 | $15.02 | 2,000 |
2020-01-02 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 10 |
2019-12-31 | $15.52 | $15.52 | $15.52 | $15.52 | $14.08 | 237 |
2019-12-30 | $15.90 | $15.90 | $15.90 | $15.90 | $14.43 | 1 |
2019-12-27 | $15.41 | $15.90 | $15.41 | $15.90 | $14.43 | 1,706 |
2019-12-26 | $15.20 | $15.49 | $15.20 | $15.49 | $14.06 | 756 |
2019-12-24 | $15.20 | $15.20 | $15.20 | $15.20 | $13.79 | 55 |
2019-12-23 | $15.20 | $15.20 | $15.20 | $15.20 | $13.79 | 18 |
2019-12-20 | $15.20 | $15.20 | $15.20 | $15.20 | $13.79 | 266 |
2019-12-19 | $16.04 | $16.04 | $16.04 | $16.04 | $14.55 | 1 |
2019-12-18 | $16.04 | $16.04 | $16.04 | $16.04 | $14.55 | 14 |
2019-12-16 | $16.04 | $16.04 | $16.04 | $16.04 | $14.55 | 400 |
2019-12-13 | $16.25 | $16.25 | $16.25 | $16.25 | $14.75 | 2 |
2019-12-12 | $16.25 | $16.25 | $16.25 | $16.25 | $14.75 | 5,346 |
2019-12-11 | $15.68 | $15.68 | $15.68 | $15.68 | $14.23 | 488 |
2019-12-10 | $15.85 | $15.85 | $15.57 | $15.57 | $14.12 | 2,000 |
2019-12-09 | $15.85 | $15.85 | $15.85 | $15.85 | $14.38 | 20 |
2019-12-05 | $16.00 | $16.00 | $15.85 | $15.85 | $14.38 | 512 |
2019-12-04 | $15.80 | $15.80 | $15.80 | $15.80 | $14.34 | 125 |
2019-12-03 | $15.39 | $15.39 | $15.39 | $15.39 | $13.96 | 703 |
2019-11-27 | $15.08 | $15.08 | $15.08 | $15.08 | $13.68 | 650 |
2019-11-25 | $15.13 | $15.13 | $15.13 | $15.13 | $13.73 | 142 |
2019-11-22 | $15.43 | $15.43 | $15.43 | $15.43 | $14.00 | 2 |
2019-11-21 | $15.05 | $15.43 | $15.05 | $15.43 | $14.00 | 504 |
2019-11-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.06 | 22 |
2019-11-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.06 | 1,659 |
2019-11-15 | $15.20 | $15.20 | $15.20 | $15.20 | $13.79 | 326 |
2019-11-14 | $15.50 | $15.50 | $15.50 | $15.50 | $14.06 | 617 |
2019-11-13 | $15.05 | $15.05 | $15.05 | $15.05 | $13.66 | 198 |
2019-11-12 | $15.35 | $15.35 | $15.35 | $15.35 | $13.93 | 29 |
2019-11-11 | $15.45 | $15.45 | $15.35 | $15.35 | $13.93 | 304 |
2019-11-08 | $15.80 | $15.80 | $15.80 | $15.80 | $14.34 | 836 |
2019-11-07 | $15.80 | $15.80 | $15.51 | $15.75 | $14.29 | 1,532 |
2019-11-05 | $15.80 | $15.80 | $15.80 | $15.80 | $14.34 | 311 |
2019-10-31 | $15.90 | $15.90 | $15.90 | $15.90 | $14.43 | 800 |
2019-10-29 | $16.10 | $16.10 | $15.90 | $15.90 | $14.43 | 430 |
2019-10-28 | $15.55 | $15.55 | $15.55 | $15.55 | $14.11 | 1 |
2019-10-24 | $15.65 | $15.87 | $15.55 | $15.55 | $14.11 | 2,060 |
2019-10-23 | $15.63 | $15.63 | $15.63 | $15.63 | $14.18 | 100 |
2019-10-18 | $15.15 | $15.15 | $15.15 | $15.15 | $13.75 | 100 |
2019-10-15 | $14.62 | $14.62 | $14.62 | $14.62 | $13.27 | 169 |
2019-10-14 | $14.70 | $14.70 | $14.37 | $14.37 | $13.04 | 351 |
2019-10-11 | $14.70 | $14.70 | $14.70 | $14.70 | $13.34 | 1 |
2019-10-10 | $14.70 | $14.70 | $14.70 | $14.70 | $13.34 | 8 |
2019-10-09 | $14.58 | $14.78 | $14.47 | $14.70 | $13.34 | 2,760 |
2019-10-07 | $14.40 | $14.40 | $14.40 | $14.40 | $13.07 | 375 |
2019-10-03 | $14.00 | $14.30 | $14.00 | $14.30 | $12.98 | 2,000 |
2019-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $12.93 | 20 |
2019-10-01 | $14.10 | $14.25 | $14.10 | $14.25 | $12.93 | 875 |
2019-09-30 | $14.04 | $14.04 | $14.04 | $14.04 | $12.74 | 350 |
2019-09-27 | $14.46 | $14.46 | $14.46 | $14.46 | $13.12 | 130 |
2019-09-26 | $14.32 | $14.93 | $14.32 | $14.46 | $13.12 | 2,000 |
2019-09-24 | $14.25 | $14.25 | $14.25 | $14.25 | $12.93 | 150 |
2019-09-23 | $14.10 | $14.10 | $14.10 | $14.10 | $12.79 | 425 |
2019-09-18 | $14.50 | $14.50 | $14.50 | $14.50 | $13.16 | 1,210 |
2019-09-16 | $13.91 | $14.20 | $13.91 | $14.20 | $12.89 | 674 |
2019-09-12 | $14.72 | $14.86 | $14.72 | $14.84 | $13.47 | 1,939 |
2019-09-09 | $14.10 | $14.20 | $13.90 | $13.90 | $12.61 | 1,465 |
2019-09-05 | $14.67 | $14.67 | $14.10 | $14.10 | $12.79 | 880 |
2019-09-04 | $14.61 | $14.61 | $14.61 | $14.61 | $13.07 | 682 |
2019-09-03 | $14.80 | $14.80 | $14.80 | $14.80 | $13.24 | 362 |
2019-08-30 | $14.25 | $14.25 | $14.25 | $14.25 | $12.75 | 1,925 |
2019-08-29 | $14.56 | $14.56 | $14.15 | $14.15 | $12.66 | 1,600 |
2019-08-28 | $14.20 | $14.86 | $14.20 | $14.80 | $13.24 | 2,258 |
2019-08-27 | $14.00 | $14.20 | $14.00 | $14.15 | $12.66 | 1,459 |
2019-08-23 | $13.54 | $13.61 | $13.49 | $13.49 | $12.07 | 450 |
2019-08-22 | $13.40 | $13.81 | $13.40 | $13.81 | $12.36 | 500 |
2019-08-21 | $13.35 | $13.35 | $13.35 | $13.35 | $11.94 | 4,000 |
2019-08-16 | $13.17 | $13.17 | $13.17 | $13.17 | $11.78 | 300 |
2019-08-15 | $13.00 | $13.37 | $12.87 | $13.37 | $11.96 | 1,896 |
2019-08-14 | $12.96 | $12.96 | $12.96 | $12.96 | $11.60 | 22,869 |
2019-08-12 | $12.97 | $12.97 | $12.76 | $12.96 | $11.60 | 450 |
2019-08-07 | $12.45 | $12.45 | $12.45 | $12.45 | $11.14 | 505 |
2019-08-05 | $12.35 | $12.35 | $12.35 | $12.35 | $11.05 | 370 |
2019-08-01 | $12.12 | $12.36 | $12.12 | $12.36 | $11.06 | 381 |
2019-07-30 | $12.34 | $12.34 | $12.12 | $12.12 | $10.84 | 534 |
2019-07-29 | $12.50 | $12.63 | $12.50 | $12.63 | $11.30 | 538 |
2019-07-26 | $12.18 | $12.18 | $12.18 | $12.18 | $10.90 | 600 |
2019-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $11.18 | 168 |
2019-07-22 | $12.75 | $12.75 | $12.38 | $12.50 | $11.18 | 1,988 |
2019-07-19 | $12.57 | $12.57 | $12.57 | $12.57 | $11.25 | 23,344 |
2019-07-18 | $13.05 | $13.05 | $12.80 | $12.80 | $11.45 | 2,435 |
2019-07-17 | $12.65 | $12.65 | $12.65 | $12.65 | $11.32 | 455 |
2019-07-16 | $12.85 | $12.85 | $12.33 | $12.85 | $11.50 | 742 |
2019-07-15 | $12.05 | $12.05 | $12.05 | $12.05 | $10.78 | 25 |
2019-07-12 | $12.05 | $12.05 | $12.05 | $12.05 | $10.78 | 1,100 |
2019-07-11 | $12.35 | $12.35 | $12.35 | $12.35 | $11.05 | 17 |
2019-07-10 | $12.85 | $12.85 | $12.08 | $12.35 | $11.05 | 4,197 |
2019-07-09 | $12.60 | $12.60 | $12.46 | $12.46 | $11.15 | 501 |
2019-07-03 | $12.60 | $12.60 | $12.60 | $12.60 | $11.27 | 361 |
2019-07-01 | $12.22 | $12.45 | $12.22 | $12.45 | $11.14 | 405 |
2019-06-26 | $13.17 | $13.17 | $13.17 | $13.17 | $11.78 | 200 |
2019-06-25 | $12.50 | $13.25 | $12.50 | $13.25 | $11.85 | 800 |
2019-06-24 | $12.25 | $12.25 | $12.25 | $12.25 | $10.96 | 200 |
2019-06-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.74 | 100 |
2019-06-18 | $11.10 | $11.90 | $11.10 | $11.90 | $10.65 | 234 |
2019-06-17 | $11.35 | $11.35 | $11.35 | $11.35 | $10.15 | 1,700 |
2019-06-14 | $11.50 | $11.67 | $11.50 | $11.50 | $10.29 | 449 |
2019-06-13 | $11.50 | $11.65 | $11.50 | $11.55 | $10.33 | 3,325 |
2019-06-12 | $11.18 | $11.50 | $11.18 | $11.50 | $10.29 | 1,008 |
2019-06-11 | $11.17 | $11.20 | $11.17 | $11.20 | $10.02 | 888 |
2019-06-10 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 30 |
2019-06-06 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 100 |
2019-06-05 | $11.00 | $11.00 | $11.00 | $11.00 | $9.84 | 133 |
2019-06-03 | $10.37 | $10.37 | $10.37 | $10.37 | $9.28 | 30 |
2019-05-28 | $10.37 | $10.37 | $10.37 | $10.37 | $9.28 | 198 |
2019-05-22 | $10.30 | $10.37 | $10.30 | $10.37 | $9.28 | 4,320 |
2019-05-14 | $10.71 | $10.71 | $10.71 | $10.71 | $9.58 | 325 |
2019-05-13 | $10.71 | $10.71 | $10.71 | $10.71 | $9.58 | 300 |
2019-05-10 | $10.50 | $10.50 | $10.50 | $10.50 | $9.39 | 44 |
2019-05-09 | $10.29 | $10.50 | $10.29 | $10.50 | $9.39 | 400 |
2019-05-07 | $10.92 | $10.92 | $10.92 | $10.92 | $9.50 | 500 |
2019-05-01 | $10.30 | $10.30 | $10.30 | $10.30 | $8.96 | 100 |
2019-04-30 | $10.19 | $10.19 | $10.19 | $10.19 | $8.86 | 79 |
2019-04-29 | $10.19 | $10.19 | $10.19 | $10.19 | $8.86 | 5 |
2019-04-26 | $10.19 | $10.19 | $10.19 | $10.19 | $8.86 | 136 |
2019-04-25 | $10.81 | $10.81 | $10.81 | $10.81 | $9.40 | 160 |
2019-04-24 | $10.36 | $10.36 | $10.36 | $10.36 | $9.01 | 2 |
2019-04-23 | $10.36 | $10.36 | $10.36 | $10.36 | $9.01 | 350 |
2019-04-22 | $10.35 | $10.36 | $10.35 | $10.36 | $9.01 | 1,016 |
2019-04-18 | $10.64 | $10.64 | $10.64 | $10.64 | $9.26 | 3 |
2019-04-17 | $10.64 | $10.64 | $10.64 | $10.64 | $9.26 | 100 |
2019-04-16 | $10.85 | $10.85 | $10.85 | $10.85 | $9.44 | 100 |
2019-04-15 | $11.15 | $11.15 | $11.15 | $11.15 | $9.70 | 130 |
2019-04-11 | $10.64 | $10.64 | $10.64 | $10.64 | $9.26 | 132 |
2019-04-08 | $11.43 | $11.44 | $11.43 | $11.44 | $9.95 | 1,000 |
2019-04-05 | $11.02 | $11.02 | $11.02 | $11.02 | $9.59 | 340 |
2019-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $9.57 | 900 |
2019-04-03 | $11.03 | $11.03 | $11.03 | $11.03 | $9.59 | 4,700 |
2019-04-02 | $11.03 | $11.03 | $11.03 | $11.03 | $9.59 | 300 |
2019-03-26 | $11.36 | $11.36 | $11.36 | $11.36 | $9.88 | 100 |
2019-03-15 | $11.23 | $11.23 | $11.23 | $11.23 | $9.77 | 100 |
2019-03-13 | $11.95 | $11.95 | $11.95 | $11.95 | $10.39 | 350 |
2019-03-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 200 |
2019-03-11 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 50 |
2019-03-07 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 42 |
2019-03-05 | $11.90 | $11.90 | $11.90 | $11.90 | $10.35 | 350 |
2019-03-01 | $11.85 | $11.85 | $11.85 | $11.85 | $10.31 | 313 |
2019-02-20 | $11.95 | $11.95 | $11.85 | $11.85 | $10.31 | 1,116 |
2019-02-19 | $11.92 | $11.92 | $11.92 | $11.92 | $10.37 | 770 |
2019-02-15 | $11.63 | $11.63 | $11.63 | $11.63 | $10.12 | 3 |
2019-02-14 | $11.63 | $11.63 | $11.63 | $11.63 | $10.12 | 175 |
2019-02-13 | $11.63 | $11.63 | $11.63 | $11.63 | $10.12 | 100 |
2019-02-05 | $10.97 | $10.97 | $10.97 | $10.97 | $9.54 | 100 |
2019-02-04 | $11.08 | $11.08 | $11.08 | $11.08 | $9.64 | 100 |
2019-02-01 | $11.11 | $11.11 | $11.11 | $11.11 | $9.66 | 486 |
2019-01-30 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 10 |
2019-01-28 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 300 |
2019-01-22 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 109 |
2019-01-07 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 200 |
2019-01-04 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 960 |
2019-01-03 | $11.03 | $11.03 | $11.03 | $11.03 | $9.59 | 100 |
2019-01-02 | $11.00 | $11.03 | $11.00 | $11.03 | $9.59 | 243 |
2018-12-31 | $10.28 | $10.28 | $10.28 | $10.28 | $8.94 | 50 |
2018-12-28 | $10.28 | $10.28 | $10.28 | $10.28 | $8.94 | 100 |
2018-12-27 | $11.25 | $11.25 | $11.15 | $11.24 | $9.78 | 300 |
2018-12-26 | $11.40 | $11.40 | $11.40 | $11.40 | $9.92 | 100 |
2018-12-21 | $11.45 | $11.45 | $11.45 | $11.45 | $9.96 | 300 |
2018-12-20 | $11.50 | $11.50 | $11.50 | $11.50 | $10.00 | 151 |
2018-12-17 | $11.25 | $11.25 | $11.25 | $11.25 | $9.79 | 73 |
2018-12-14 | $11.25 | $11.25 | $11.25 | $11.25 | $9.79 | 200 |
2018-12-13 | $10.51 | $10.51 | $10.51 | $10.51 | $9.14 | 100 |
2018-12-12 | $10.20 | $10.20 | $10.20 | $10.20 | $8.87 | 400 |
2018-12-10 | $9.88 | $9.88 | $9.88 | $9.88 | $8.59 | 22 |
2018-12-06 | $9.88 | $9.88 | $9.88 | $9.88 | $8.59 | 33 |
2018-12-04 | $9.88 | $9.88 | $9.88 | $9.88 | $8.59 | 22 |
2018-11-28 | $9.88 | $9.88 | $9.88 | $9.88 | $8.59 | 300 |
2018-11-27 | $9.86 | $9.86 | $9.86 | $9.86 | $8.58 | 160 |
2018-11-20 | $9.75 | $9.75 | $9.75 | $9.75 | $8.48 | 30 |
2018-11-19 | $9.75 | $9.75 | $9.75 | $9.75 | $8.48 | 1,494 |
2018-11-14 | $9.85 | $9.85 | $9.85 | $9.85 | $8.57 | 100 |
2018-11-13 | $9.30 | $9.30 | $9.30 | $9.30 | $8.09 | 330 |
2018-11-06 | $9.29 | $9.29 | $9.29 | $9.29 | $8.08 | 150 |
2018-11-01 | $9.56 | $9.77 | $9.56 | $9.63 | $8.38 | 300 |
2018-10-31 | $9.56 | $9.56 | $9.56 | $9.56 | $8.32 | 300 |
2018-10-30 | $9.20 | $9.20 | $9.20 | $9.20 | $8.00 | 150 |
2018-10-29 | $9.22 | $9.22 | $9.17 | $9.17 | $7.98 | 1,152 |
2018-10-23 | $9.93 | $9.93 | $9.93 | $9.93 | $8.64 | 700 |
2018-10-17 | $9.49 | $9.49 | $9.49 | $9.49 | $8.25 | 100 |
2018-10-16 | $9.64 | $9.71 | $9.64 | $9.71 | $8.45 | 300 |
2018-10-15 | $8.42 | $8.42 | $8.42 | $8.42 | $7.32 | 200 |
2018-10-12 | $8.42 | $8.42 | $8.42 | $8.42 | $7.32 | 100 |
2018-10-08 | $7.93 | $7.93 | $7.93 | $7.93 | $6.90 | 100 |
2018-10-03 | $8.04 | $8.04 | $7.98 | $7.98 | $6.94 | 418 |
2018-10-02 | $8.20 | $8.20 | $8.20 | $8.20 | $7.13 | 600 |
2018-10-01 | $8.10 | $8.25 | $8.10 | $8.25 | $7.18 | 31,002 |
2018-09-28 | $8.29 | $8.29 | $8.29 | $8.29 | $7.21 | 150 |
2018-09-26 | $8.29 | $8.29 | $8.29 | $8.29 | $7.21 | 417 |
2018-09-25 | $8.62 | $8.62 | $8.62 | $8.62 | $7.50 | 345 |
2018-09-20 | $8.75 | $8.75 | $8.75 | $8.75 | $7.61 | 885 |
2018-09-14 | $7.89 | $7.89 | $7.83 | $7.83 | $6.81 | 712 |
2018-09-13 | $8.03 | $8.03 | $7.86 | $7.86 | $6.84 | 1,500 |
2018-09-11 | $8.03 | $8.03 | $8.03 | $8.03 | $6.98 | 298 |
2018-09-04 | $8.36 | $8.36 | $8.08 | $8.33 | $7.25 | 2,412 |
2018-08-27 | $8.75 | $8.79 | $8.75 | $8.79 | $7.65 | 200 |
2018-08-24 | $8.43 | $8.43 | $8.43 | $8.43 | $7.33 | 100 |
2018-08-23 | $8.25 | $8.25 | $8.25 | $8.25 | $7.18 | 600 |
2018-08-22 | $8.81 | $8.81 | $8.79 | $8.79 | $7.65 | 413 |
2018-08-21 | $8.70 | $9.44 | $8.34 | $8.34 | $7.25 | 871 |
2018-08-20 | $8.30 | $8.30 | $8.30 | $8.30 | $7.22 | 200 |
2018-08-17 | $8.07 | $8.07 | $8.07 | $8.07 | $7.02 | 221 |
2018-08-15 | $8.33 | $8.33 | $8.30 | $8.30 | $7.22 | 1,900 |
2018-08-13 | $8.35 | $8.47 | $8.35 | $8.47 | $7.37 | 783 |
2018-08-10 | $8.40 | $8.40 | $8.30 | $8.40 | $7.31 | 1,316 |
2018-08-09 | $8.70 | $8.70 | $8.70 | $8.70 | $7.57 | 205 |
2018-08-08 | $8.70 | $8.70 | $8.70 | $8.70 | $7.57 | 75 |
2018-08-06 | $8.87 | $8.87 | $8.70 | $8.70 | $7.57 | 1,500 |
2018-07-31 | $8.70 | $8.70 | $8.70 | $8.70 | $7.57 | 200 |
2018-07-27 | $8.70 | $8.70 | $8.70 | $8.70 | $7.57 | 563 |
2018-07-25 | $8.88 | $8.88 | $8.88 | $8.88 | $7.72 | 122 |
2018-07-23 | $8.88 | $8.88 | $8.88 | $8.88 | $7.72 | 3,605 |
2018-07-20 | $8.87 | $8.99 | $8.87 | $8.99 | $7.82 | 485 |
2018-07-18 | $8.82 | $8.82 | $8.82 | $8.82 | $7.67 | 47 |
2018-07-17 | $8.83 | $8.83 | $8.82 | $8.82 | $7.67 | 614 |
2018-07-13 | $8.80 | $8.80 | $8.60 | $8.60 | $7.48 | 800 |
2018-07-05 | $8.68 | $8.68 | $8.68 | $8.68 | $7.55 | 6,928 |
2018-06-28 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 135 |
2018-06-27 | $8.55 | $8.55 | $8.55 | $8.55 | $7.44 | 969 |
2018-06-22 | $9.24 | $9.24 | $9.24 | $9.24 | $8.03 | 172 |
2018-06-21 | $8.50 | $8.50 | $8.50 | $8.50 | $7.39 | 159 |
2018-06-20 | $8.45 | $8.45 | $8.45 | $8.45 | $7.35 | 513 |
2018-06-19 | $8.75 | $8.75 | $8.75 | $8.75 | $7.61 | 50 |
2018-06-18 | $8.75 | $8.75 | $8.75 | $8.75 | $7.61 | 33 |
2018-05-29 | $8.75 | $8.75 | $8.75 | $8.75 | $7.61 | 288 |
2018-05-24 | $9.47 | $9.47 | $9.47 | $9.47 | $8.24 | 66 |
2018-05-23 | $9.47 | $9.47 | $9.47 | $9.47 | $8.24 | 150 |
2018-05-22 | $9.40 | $9.40 | $9.40 | $9.40 | $8.18 | 178 |
2018-05-21 | $9.25 | $9.25 | $9.15 | $9.15 | $7.96 | 2,400 |
2018-05-17 | $9.41 | $9.41 | $9.41 | $9.41 | $8.19 | 200 |
2018-05-16 | $9.64 | $9.64 | $9.64 | $9.64 | $8.39 | 1,200 |
2018-05-15 | $9.82 | $9.82 | $9.82 | $9.82 | $8.54 | 100 |
2018-05-14 | $9.82 | $9.82 | $9.82 | $9.82 | $8.54 | 100 |
2018-05-11 | $9.82 | $9.82 | $9.80 | $9.80 | $8.52 | 400 |
2018-05-10 | $9.73 | $9.73 | $9.73 | $9.73 | $8.46 | 300 |
2018-05-09 | $10.14 | $10.14 | $10.11 | $10.11 | $8.54 | 322 |
2018-05-08 | $9.91 | $9.91 | $9.91 | $9.91 | $8.37 | 175 |
2018-05-07 | $10.30 | $10.33 | $9.60 | $9.60 | $8.11 | 614 |
2018-05-04 | $9.94 | $9.94 | $9.94 | $9.94 | $8.40 | 100 |
2018-05-03 | $9.98 | $9.98 | $9.98 | $9.98 | $8.43 | 500 |
2018-05-01 | $9.71 | $9.71 | $9.71 | $9.71 | $8.20 | 21 |
2018-04-30 | $9.71 | $9.71 | $9.71 | $9.71 | $8.20 | 50 |
2018-04-26 | $9.71 | $9.71 | $9.71 | $9.71 | $8.20 | 182 |
2018-04-25 | $9.89 | $9.89 | $9.88 | $9.88 | $8.35 | 1,500 |
2018-04-24 | $9.75 | $9.75 | $9.75 | $9.75 | $8.24 | 617 |
2018-04-18 | $9.21 | $9.21 | $9.21 | $9.21 | $7.78 | 72 |
2018-04-17 | $9.21 | $9.21 | $9.21 | $9.21 | $7.78 | 26 |
2018-04-16 | $9.21 | $9.21 | $9.21 | $9.21 | $7.78 | 50 |
2018-04-12 | $9.21 | $9.21 | $9.21 | $9.21 | $7.78 | 406 |
2018-04-09 | $9.30 | $9.30 | $8.27 | $8.27 | $6.99 | 2,007 |
2018-04-03 | $10.28 | $10.28 | $10.28 | $10.28 | $8.68 | 500 |
2018-03-28 | $10.40 | $10.41 | $10.10 | $10.41 | $8.79 | 1,283 |
2018-03-27 | $10.50 | $10.50 | $10.18 | $10.25 | $8.66 | 619 |
2018-03-26 | $10.18 | $10.18 | $10.18 | $10.18 | $8.60 | 10 |
2018-03-19 | $11.03 | $11.03 | $10.18 | $10.18 | $8.60 | 878 |
2018-03-13 | $11.02 | $11.02 | $11.02 | $11.02 | $9.31 | 1,500 |
2018-03-09 | $10.71 | $10.71 | $10.71 | $10.71 | $9.05 | 500 |
2018-03-07 | $10.57 | $10.57 | $10.57 | $10.57 | $8.93 | 100 |
2018-02-27 | $11.00 | $11.00 | $11.00 | $11.00 | $9.29 | 164 |
2018-02-26 | $10.87 | $10.87 | $10.87 | $10.87 | $9.18 | 418 |
2018-02-13 | $10.45 | $10.45 | $10.45 | $10.45 | $8.83 | 250 |
2018-02-12 | $10.45 | $10.45 | $10.45 | $10.45 | $8.83 | 500 |
2018-02-08 | $10.69 | $10.69 | $10.37 | $10.37 | $8.76 | 1,144 |
2018-02-07 | $10.70 | $10.70 | $10.70 | $10.70 | $9.04 | 1,257 |
2018-02-06 | $12.05 | $12.05 | $12.05 | $12.05 | $10.18 | 100 |
2018-02-05 | $12.05 | $12.05 | $12.05 | $12.05 | $10.18 | 145 |
2018-01-31 | $11.50 | $11.50 | $11.50 | $11.50 | $9.71 | 2,154 |
2018-01-25 | $11.90 | $11.90 | $11.90 | $11.90 | $10.05 | 400 |
2018-01-19 | $11.95 | $11.95 | $11.95 | $11.95 | $10.09 | 366 |
2018-01-18 | $11.90 | $11.90 | $11.90 | $11.90 | $10.05 | 366 |
2018-01-17 | $11.85 | $11.90 | $11.85 | $11.90 | $10.05 | 1,150 |
2018-01-11 | $12.69 | $12.69 | $12.69 | $12.69 | $10.72 | 625 |
2018-01-09 | $12.70 | $12.70 | $12.70 | $12.70 | $10.73 | 229 |
2018-01-08 | $13.20 | $13.20 | $13.20 | $13.20 | $11.15 | 30 |
2018-01-05 | $13.20 | $13.20 | $13.20 | $13.20 | $11.15 | 50 |
2018-01-04 | $13.20 | $13.20 | $13.20 | $13.20 | $11.15 | 373 |
2018-01-03 | $12.25 | $12.86 | $12.25 | $12.86 | $10.86 | 300 |
2017-12-20 | $11.65 | $11.65 | $11.65 | $11.65 | $9.84 | 26 |
2017-12-18 | $11.65 | $11.65 | $11.65 | $11.65 | $9.84 | 250 |
2017-12-15 | $11.30 | $11.30 | $11.30 | $11.30 | $9.54 | 300 |
2017-12-14 | $11.25 | $11.25 | $11.25 | $11.25 | $9.50 | 357 |
2017-12-08 | $11.05 | $11.05 | $11.05 | $11.05 | $9.33 | 100 |
2017-12-06 | $11.40 | $11.40 | $11.00 | $11.00 | $9.29 | 300 |
2017-11-20 | $12.41 | $12.41 | $12.41 | $12.41 | $10.48 | 20 |
2017-11-16 | $12.41 | $12.41 | $12.41 | $12.41 | $10.48 | 20 |
2017-11-14 | $12.41 | $12.41 | $12.41 | $12.41 | $10.48 | 100 |
2017-11-13 | $11.52 | $11.52 | $11.52 | $11.52 | $9.73 | 50 |
2017-11-10 | $11.52 | $11.52 | $11.52 | $11.52 | $9.73 | 400 |
2017-11-07 | $11.40 | $12.12 | $11.40 | $12.12 | $10.24 | 369 |
2017-11-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.14 | 500 |
2017-11-03 | $12.05 | $12.05 | $12.05 | $12.05 | $10.18 | 100 |
2017-11-02 | $12.15 | $12.28 | $12.15 | $12.28 | $10.38 | 850 |
2017-10-13 | $11.26 | $11.26 | $11.26 | $11.26 | $9.51 | 45 |
2017-10-11 | $11.26 | $11.26 | $11.26 | $11.26 | $9.51 | 16 |
2017-10-05 | $11.80 | $11.80 | $11.26 | $11.26 | $9.51 | 284 |
2017-10-03 | $11.30 | $11.30 | $11.30 | $11.30 | $9.54 | 47 |
2017-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $9.54 | 150 |
2017-09-26 | $11.32 | $11.32 | $11.32 | $11.32 | $9.56 | 100 |
2017-09-25 | $11.18 | $11.18 | $11.18 | $11.18 | $9.44 | 3,000 |