Bank of Ireland Group Plc (BKRIY) Exchange: PINK

  1. Overview
  2. Bank of Ireland Group Plc (BKRIY)

Data as of April 25, 2024

$9.79 ($0.16) 1.66%

Bank of Ireland Group Plc - Daily Information
Click for more stock information on Bank of Ireland Group Plc.
Daily Information Data
Date April 25, 2024
Open $9.63
Previous Close $9.79
High $9.79
Low $9.61
Adjusted Open $9.63
Previous Adjusted Close $9.79
Adjusted High $9.79
Adjusted Low $9.61

About Bank of Ireland Group Plc (BKRIY)

Bank of Ireland Group plc ADR

Invest in Bank of Ireland Group Plc (BKRIY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Bank of Ireland Group Plc (BKRIY)

Date Open High Low Close Adj.Close Volume
2024-03-15 $9.63 $9.79 $9.61 $9.79 $9.79 20,349
2024-03-14 $9.57 $9.70 $9.46 $9.63 $9.63 20,216
2024-03-13 $9.73 $9.74 $9.63 $9.63 $9.63 20,216
2024-03-12 $9.60 $9.79 $9.58 $9.79 $9.79 51,415
2024-03-11 $9.56 $9.76 $9.53 $9.53 $9.53 18,098
2024-03-08 $9.54 $9.72 $9.51 $9.59 $9.59 27,246
2024-03-07 $9.45 $9.63 $9.44 $9.63 $9.63 42,487
2024-03-06 $9.48 $9.68 $9.46 $9.55 $9.55 31,483
2024-03-05 $9.03 $9.27 $9.03 $9.19 $9.19 50,755
2024-03-04 $9.38 $9.38 $9.10 $9.14 $9.14 24,089
2024-03-01 $8.97 $9.09 $8.91 $9.09 $9.09 33,749
2024-02-29 $8.89 $8.89 $8.67 $8.75 $8.75 44,980
2024-02-28 $9.10 $9.10 $9.00 $9.00 $9.00 28,460
2024-02-27 $8.94 $9.12 $8.92 $9.05 $9.05 113,506
2024-02-26 $8.90 $8.95 $8.75 $8.84 $8.84 122,981
2024-02-23 $9.72 $9.95 $9.70 $9.72 $9.72 41,975
2024-02-22 $9.62 $9.70 $9.51 $9.58 $9.58 60,209
2024-02-21 $9.12 $9.43 $9.10 $9.21 $9.21 70,306
2024-02-20 $9.08 $9.16 $9.08 $9.14 $9.14 70,439
2024-02-16 $9.09 $9.18 $9.02 $9.16 $9.16 38,854
2024-02-15 $9.02 $9.05 $8.84 $9.02 $9.02 46,258
2024-02-14 $8.82 $8.99 $8.74 $8.99 $8.99 52,957
2024-02-13 $8.80 $8.93 $8.64 $8.70 $8.70 86,859
2024-02-12 $8.79 $9.01 $8.77 $8.95 $8.95 56,561
2024-02-09 $8.79 $8.97 $8.76 $8.93 $8.93 30,832
2024-02-08 $8.67 $8.70 $8.54 $8.70 $8.70 47,444
2024-02-07 $8.60 $8.81 $8.60 $8.72 $8.72 45,944
2024-02-06 $8.74 $8.79 $8.60 $8.60 $8.60 64,352
2024-02-05 $8.62 $8.79 $8.59 $8.71 $8.71 179,856
2024-02-02 $8.91 $8.97 $8.83 $8.87 $8.87 20,096
2024-02-01 $9.13 $9.13 $8.97 $9.07 $9.07 31,952
2024-01-31 $9.35 $9.35 $9.15 $9.15 $9.15 48,983
2024-01-30 $9.17 $9.42 $9.17 $9.42 $9.42 25,340
2024-01-29 $8.93 $9.06 $8.90 $9.06 $9.06 44,286
2024-01-26 $8.88 $9.16 $8.88 $9.16 $9.16 87,445
2024-01-25 $8.88 $8.93 $8.81 $8.90 $8.90 462,350
2024-01-24 $8.96 $9.04 $8.89 $8.90 $8.90 462,350
2024-01-23 $8.87 $8.92 $8.74 $8.92 $8.92 54,009
2024-01-22 $8.92 $8.99 $8.78 $8.97 $8.97 89,855
2024-01-19 $8.78 $8.90 $8.78 $8.88 $8.88 34,819
2024-01-18 $8.75 $8.85 $8.55 $8.85 $8.85 88,086
2024-01-17 $8.46 $8.66 $8.38 $8.53 $8.53 73,546
2024-01-16 $8.70 $8.80 $8.65 $8.79 $8.79 94,172
2024-01-12 $9.07 $9.13 $8.98 $9.03 $9.03 56,847
2024-01-11 $9.19 $9.19 $9.00 $9.11 $9.11 222,101
2024-01-10 $9.36 $9.38 $9.20 $9.28 $9.28 13,870
2024-01-09 $9.50 $9.57 $9.38 $9.56 $9.56 11,330
2024-01-08 $9.58 $9.73 $9.58 $9.64 $9.64 44,495
2024-01-05 $9.70 $9.76 $9.64 $9.68 $9.68 25,198
2024-01-04 $9.40 $9.58 $9.40 $9.43 $9.43 41,859
2024-01-03 $9.17 $9.29 $9.10 $9.25 $9.25 11,068
2024-01-02 $9.22 $9.31 $9.16 $9.25 $9.25 53,399
2023-12-29 $8.94 $9.19 $8.94 $9.04 $9.04 11,245
2023-12-28 $9.14 $9.33 $9.11 $9.13 $9.13 17,877
2023-12-27 $9.30 $9.36 $9.28 $9.35 $9.35 15,714
2023-12-26 $9.15 $9.58 $9.15 $9.36 $9.36 20,807
2023-12-22 $9.19 $9.79 $8.99 $9.24 $9.24 28,385
2023-12-21 $9.07 $9.10 $8.92 $9.03 $9.03 25,496
2023-12-20 $9.12 $9.19 $9.03 $9.18 $9.18 34,176
2023-12-19 $9.01 $9.16 $9.01 $9.03 $9.03 40,434
2023-12-18 $8.99 $9.01 $8.92 $8.99 $8.99 30,279
2023-12-15 $8.84 $9.04 $8.84 $8.90 $8.90 51,782
2023-12-14 $8.91 $8.94 $8.83 $8.88 $8.88 35,522
2023-12-13 $8.80 $8.94 $8.75 $8.92 $8.92 55,991
2023-12-12 $8.96 $8.96 $8.67 $8.75 $8.75 49,844
2023-12-11 $8.75 $8.81 $8.69 $8.70 $8.70 227,435
2023-12-08 $8.87 $8.87 $8.58 $8.70 $8.70 36,721
2023-12-07 $8.83 $8.89 $8.79 $8.79 $8.79 24,424
2023-12-06 $9.22 $9.32 $9.09 $9.28 $9.28 37,768
2023-12-05 $9.39 $9.44 $9.25 $9.28 $9.28 37,768
2023-12-04 $9.65 $9.68 $9.33 $9.51 $9.51 20,671
2023-12-01 $9.41 $9.61 $9.29 $9.40 $9.40 30,623
2023-11-30 $9.35 $9.49 $9.26 $9.38 $9.38 31,572
2023-11-29 $9.25 $9.46 $9.24 $9.32 $9.32 31,213
2023-11-28 $9.38 $9.59 $9.33 $9.40 $9.40 26,738
2023-11-27 $9.62 $9.64 $9.37 $9.41 $9.41 137,553
2023-11-24 $9.71 $9.77 $9.63 $9.63 $9.63 406,960
2023-11-22 $9.49 $9.65 $9.38 $9.54 $9.54 332,717
2023-11-21 $9.46 $9.70 $9.46 $9.49 $9.49 471,014
2023-11-20 $9.49 $9.65 $9.29 $9.62 $9.62 644,901
2023-11-17 $9.27 $9.49 $9.25 $9.33 $9.33 3,095,450
2023-11-16 $9.22 $9.27 $9.15 $9.15 $9.15 10,174
2023-11-15 $9.28 $9.39 $9.26 $9.31 $9.31 20,385
2023-11-14 $9.46 $9.75 $9.46 $9.58 $9.58 25,732
2023-11-13 $9.03 $9.15 $9.03 $9.12 $9.12 12,494
2023-11-10 $9.00 $9.04 $8.94 $8.97 $8.97 18,475
2023-11-09 $8.98 $9.11 $8.98 $9.01 $9.01 15,119
2023-11-08 $9.08 $9.09 $8.94 $9.01 $9.01 15,078
2023-11-07 $8.96 $9.04 $8.93 $8.97 $8.97 19,750
2023-11-06 $8.98 $9.03 $8.83 $8.83 $8.83 13,481
2023-11-03 $9.20 $9.27 $9.15 $9.24 $9.24 15,402
2023-11-02 $8.98 $9.04 $8.84 $8.98 $8.98 13,844
2023-11-01 $8.94 $8.97 $8.80 $8.97 $8.97 22,167
2023-10-31 $8.71 $9.03 $8.70 $8.99 $8.99 61,386
2023-10-30 $8.99 $9.16 $8.99 $9.16 $9.16 11,702
2023-10-27 $8.98 $9.04 $8.92 $8.92 $8.92 18,077
2023-10-26 $9.36 $9.47 $9.05 $9.30 $9.30 15,502
2023-10-25 $9.11 $9.28 $9.00 $9.05 $9.05 50,896
2023-10-24 $9.10 $9.53 $9.10 $9.53 $9.53 65,579
2023-10-23 $9.37 $9.70 $9.37 $9.68 $9.68 12,277
2023-10-20 $9.63 $9.86 $9.49 $9.82 $9.82 7,533
2023-10-19 $9.93 $10.12 $9.73 $9.96 $9.96 34,715
2023-10-18 $10.07 $10.25 $9.70 $9.90 $9.90 15,116
2023-10-17 $10.18 $10.18 $9.97 $10.04 $10.04 39,165
2023-10-16 $10.11 $10.11 $10.01 $10.07 $10.07 20,537
2023-10-13 $10.00 $10.00 $9.92 $9.93 $9.93 19,984
2023-10-12 $9.94 $10.00 $9.86 $9.93 $9.93 12,985
2023-10-11 $10.01 $10.04 $9.83 $9.92 $9.92 16,442
2023-10-10 $9.94 $10.04 $9.89 $9.89 $9.89 28,059
2023-10-09 $9.57 $9.65 $9.52 $9.65 $9.65 7,157
2023-10-06 $9.54 $9.68 $9.48 $9.68 $9.68 9,053
2023-10-05 $9.45 $9.50 $9.39 $9.48 $9.48 14,605
2023-10-04 $9.59 $9.59 $9.48 $9.57 $9.57 23,567
2023-10-03 $9.45 $9.45 $9.37 $9.40 $9.40 17,249
2023-10-02 $9.61 $9.66 $9.47 $9.49 $9.49 10,315
2023-09-29 $9.79 $9.97 $9.71 $9.89 $9.89 7,356
2023-09-28 $9.65 $9.87 $9.63 $9.86 $9.86 27,877
2023-09-27 $9.51 $9.64 $9.44 $9.60 $9.60 24,740
2023-09-26 $9.30 $9.54 $9.28 $9.34 $9.34 21,533
2023-09-25 $9.40 $9.55 $9.33 $9.44 $9.44 22,779
2023-09-22 $9.52 $9.54 $9.40 $9.51 $9.51 10,563
2023-09-21 $9.55 $9.70 $9.51 $9.70 $9.70 25,920
2023-09-20 $9.47 $9.65 $9.30 $9.36 $9.36 33,742
2023-09-19 $9.20 $9.43 $9.16 $9.27 $9.27 43,867
2023-09-18 $9.01 $9.06 $8.91 $8.93 $8.93 16,084
2023-09-15 $9.09 $9.49 $9.09 $9.15 $9.15 26,303
2023-09-14 $9.29 $9.49 $9.29 $9.38 $9.38 8,820
2023-09-13 $9.36 $9.45 $9.31 $9.37 $9.37 8,144
2023-09-12 $9.49 $9.52 $9.45 $9.45 $9.45 33,581
2023-09-11 $9.50 $9.64 $9.44 $9.53 $9.53 14,645
2023-09-08 $9.40 $9.48 $9.32 $9.39 $9.39 11,503
2023-09-07 $9.26 $9.34 $9.11 $9.17 $9.17 22,763
2023-09-06 $9.39 $9.42 $9.27 $9.42 $9.42 23,157
2023-09-05 $9.65 $9.67 $9.48 $9.49 $9.49 18,481
2023-09-01 $9.78 $9.87 $9.76 $9.81 $9.81 6,595
2023-08-31 $9.89 $10.02 $9.85 $9.92 $9.92 27,035
2023-08-30 $9.88 $10.19 $9.87 $9.97 $9.97 6,373
2023-08-29 $9.81 $10.14 $9.81 $10.04 $10.04 12,047
2023-08-28 $9.89 $10.23 $9.89 $10.12 $10.12 8,602
2023-08-25 $9.98 $10.08 $9.80 $9.95 $9.95 9,253
2023-08-24 $9.90 $10.08 $9.80 $9.95 $9.95 12,522
2023-08-23 $9.67 $9.94 $9.67 $9.94 $9.94 10,860
2023-08-22 $10.07 $10.16 $9.65 $9.89 $9.89 32,310
2023-08-21 $10.40 $10.40 $9.97 $10.40 $10.40 14,986
2023-08-18 $10.40 $10.40 $10.02 $10.20 $10.20 23,566
2023-08-17 $10.23 $10.62 $10.13 $10.13 $10.13 17,117
2023-08-16 $10.65 $10.65 $10.29 $10.46 $10.46 27,716
2023-08-15 $10.80 $10.80 $10.30 $10.39 $10.39 34,412
2023-08-14 $10.15 $10.80 $10.15 $10.35 $10.35 14,088
2023-08-11 $10.45 $10.74 $10.26 $10.39 $10.39 13,726
2023-08-10 $10.44 $11.04 $10.44 $10.53 $10.53 12,808
2023-08-09 $10.96 $10.96 $10.49 $10.60 $10.60 9,403
2023-08-08 $10.90 $10.90 $10.45 $10.56 $10.56 23,828
2023-08-07 $10.90 $11.12 $10.90 $11.10 $11.10 8,436
2023-08-04 $10.89 $10.89 $10.74 $10.81 $10.81 17,993
2023-08-03 $10.55 $10.71 $10.50 $10.69 $10.69 24,543
2023-08-02 $10.37 $10.53 $10.29 $10.42 $10.42 13,878
2023-08-01 $10.53 $10.61 $10.40 $10.48 $10.48 20,518
2023-07-31 $10.61 $10.65 $10.47 $10.53 $10.53 27,569
2023-07-28 $10.31 $10.41 $10.23 $10.29 $10.29 7,591
2023-07-27 $10.13 $10.31 $10.10 $10.16 $10.16 12,495
2023-07-26 $10.44 $10.47 $10.29 $10.46 $10.46 7,674
2023-07-25 $10.40 $10.42 $10.25 $10.41 $10.41 13,002
2023-07-24 $10.26 $10.45 $10.26 $10.44 $10.44 22,843
2023-07-21 $10.51 $10.58 $10.46 $10.58 $10.58 7,732
2023-07-20 $10.42 $10.43 $10.38 $10.38 $10.38 60,925
2023-07-19 $10.53 $10.63 $10.50 $10.62 $10.62 28,617
2023-07-18 $10.42 $10.54 $10.42 $10.52 $10.52 642,686
2023-07-17 $10.60 $10.60 $10.37 $10.44 $10.44 21,859
2023-07-14 $10.34 $10.41 $10.26 $10.37 $10.37 410,313
2023-07-13 $10.18 $10.31 $10.18 $10.29 $10.29 159,956
2023-07-12 $10.00 $10.18 $10.00 $10.02 $10.02 6,180
2023-07-11 $9.79 $9.85 $9.76 $9.84 $9.84 8,329
2023-07-10 $9.85 $10.03 $9.81 $9.96 $9.96 7,932
2023-07-07 $9.77 $9.90 $9.77 $9.83 $9.83 9,482
2023-07-06 $9.73 $9.87 $9.67 $9.80 $9.80 8,952
2023-07-05 $9.94 $10.03 $9.90 $9.94 $9.94 6,715
2023-07-03 $9.81 $9.99 $9.81 $9.89 $9.89 6,073
2023-06-30 $9.60 $9.68 $9.48 $9.48 $9.48 5,577
2023-06-29 $9.35 $9.54 $9.35 $9.43 $9.43 6,894
2023-06-28 $9.26 $9.34 $9.21 $9.33 $9.33 7,347
2023-06-27 $9.27 $9.49 $9.23 $9.42 $9.42 25,951
2023-06-26 $9.40 $9.46 $9.32 $9.46 $9.46 10,991
2023-06-23 $9.58 $9.58 $9.42 $9.42 $9.42 13,570
2023-06-22 $10.29 $10.30 $10.14 $10.29 $10.29 21,260
2023-06-21 $10.27 $10.53 $10.27 $10.53 $10.53 20,413
2023-06-20 $10.48 $10.51 $10.34 $10.51 $10.51 8,256
2023-06-16 $10.28 $10.33 $10.15 $10.30 $10.30 10,557
2023-06-15 $10.17 $10.34 $10.17 $10.34 $10.34 26,399
2023-06-14 $10.19 $10.26 $10.10 $10.12 $10.12 5,591
2023-06-13 $9.75 $9.94 $9.75 $9.79 $9.79 7,694
2023-06-12 $9.86 $9.92 $9.78 $9.85 $9.85 12,085
2023-06-09 $9.86 $9.92 $9.83 $9.87 $9.87 9,321
2023-06-08 $10.04 $10.17 $9.99 $10.17 $10.17 7,664
2023-06-07 $9.79 $9.95 $9.79 $9.95 $9.95 5,489
2023-06-06 $9.63 $9.89 $9.63 $9.77 $9.77 11,207
2023-06-05 $9.89 $9.95 $9.60 $9.80 $9.80 6,907
2023-06-02 $9.73 $9.86 $9.73 $9.83 $9.83 22,809
2023-06-01 $9.50 $9.88 $9.50 $9.65 $9.65 30,922
2023-05-31 $9.43 $9.43 $9.30 $9.43 $9.43 32,609
2023-05-30 $9.34 $9.34 $9.14 $9.14 $9.14 7,982
2023-05-26 $9.44 $9.63 $9.42 $9.54 $9.54 8,481
2023-05-25 $9.44 $9.47 $9.40 $9.42 $9.42 15,731
2023-05-24 $9.59 $9.59 $9.44 $9.44 $9.44 11,494
2023-05-23 $9.81 $10.01 $9.81 $9.87 $9.87 18,650
2023-05-22 $9.60 $9.75 $9.58 $9.75 $9.75 7,928
2023-05-19 $9.65 $9.77 $9.65 $9.77 $9.77 3,542
2023-05-18 $9.82 $10.22 $9.82 $10.01 $10.01 10,469
2023-05-17 $9.92 $10.20 $9.92 $10.07 $10.07 9,017
2023-05-16 $10.09 $10.10 $9.92 $10.06 $10.06 24,289
2023-05-15 $9.85 $10.24 $9.85 $10.04 $10.04 13,013
2023-05-12 $9.52 $9.77 $9.52 $9.71 $9.71 13,686
2023-05-11 $9.60 $9.80 $9.52 $9.70 $9.70 8,903
2023-05-10 $10.57 $10.76 $10.33 $10.33 $10.09 10,942
2023-05-09 $10.19 $10.69 $10.19 $10.47 $10.22 13,836
2023-05-08 $10.16 $10.32 $10.06 $10.23 $10.23 20,774
2023-05-05 $9.62 $10.02 $9.60 $9.83 $9.83 7,936
2023-05-04 $9.68 $9.69 $9.46 $9.47 $9.47 13,785
2023-05-03 $10.02 $10.05 $9.85 $9.85 $9.85 22,653
2023-05-02 $10.51 $10.84 $10.17 $10.31 $10.31 11,786
2023-05-01 $10.55 $10.65 $10.09 $10.09 $10.09 7,561
2023-04-28 $10.31 $10.55 $10.23 $10.55 $10.55 7,860
2023-04-27 $10.65 $10.81 $10.60 $10.77 $10.77 47,833
2023-04-26 $10.82 $10.90 $10.72 $10.72 $10.72 6,416
2023-04-25 $10.66 $10.70 $10.56 $10.63 $10.63 4,965
2023-04-24 $10.64 $10.74 $10.61 $10.61 $10.61 9,157
2023-04-21 $10.55 $10.76 $10.52 $10.65 $10.65 11,691
2023-04-20 $10.67 $10.74 $10.55 $10.58 $10.58 18,493
2023-04-19 $10.61 $10.92 $10.61 $10.92 $10.92 6,478
2023-04-18 $10.55 $10.76 $10.46 $10.56 $10.56 3,876
2023-04-17 $10.12 $10.21 $10.10 $10.16 $10.16 10,339
2023-04-14 $10.67 $10.74 $10.60 $10.70 $10.70 10,669
2023-04-13 $10.39 $10.61 $10.39 $10.59 $10.59 12,226
2023-04-12 $10.34 $10.37 $10.27 $10.27 $10.27 8,269
2023-04-11 $10.29 $10.38 $10.27 $10.38 $10.38 10,048
2023-04-10 $10.62 $10.75 $10.30 $10.46 $10.46 8,908
2023-04-06 $10.23 $10.35 $10.19 $10.35 $10.35 3,358
2023-04-05 $10.00 $10.08 $9.94 $10.08 $10.08 3,132
2023-04-04 $10.02 $10.14 $9.94 $9.97 $9.97 6,832
2023-04-03 $10.02 $10.02 $9.81 $9.93 $9.93 7,998
2023-03-31 $10.18 $10.21 $10.11 $10.18 $10.18 14,261
2023-03-30 $10.26 $10.41 $10.22 $10.32 $10.32 9,254
2023-03-29 $10.06 $10.21 $10.04 $10.17 $10.17 3,599
2023-03-28 $9.93 $10.07 $9.89 $9.94 $9.94 9,030
2023-03-27 $9.73 $9.82 $9.66 $9.67 $9.67 9,620
2023-03-24 $9.66 $9.77 $9.47 $9.77 $9.77 123,442
2023-03-23 $10.48 $10.48 $10.06 $10.21 $10.21 38,188
2023-03-22 $10.68 $10.76 $10.59 $10.60 $10.60 22,306
2023-03-21 $10.50 $10.76 $10.50 $10.67 $10.67 6,368
2023-03-20 $9.65 $10.23 $9.62 $9.96 $9.96 31,730
2023-03-17 $9.53 $9.61 $9.07 $9.49 $9.49 6,853
2023-03-16 $9.24 $9.75 $9.24 $9.67 $9.67 21,089
2023-03-15 $9.45 $9.74 $9.32 $9.72 $9.72 11,489
2023-03-14 $10.10 $10.35 $10.10 $10.30 $10.30 92,191
2023-03-13 $9.97 $9.98 $9.66 $9.83 $9.83 10,945
2023-03-10 $10.66 $10.83 $10.34 $10.46 $10.46 329,118
2023-03-09 $11.04 $11.04 $10.59 $10.59 $10.59 223,281
2023-03-08 $11.00 $11.16 $10.95 $11.16 $11.16 11,356
2023-03-07 $11.32 $11.44 $11.27 $11.44 $11.44 1,542
2023-03-06 $11.11 $11.24 $11.11 $11.23 $11.23 14,538
2023-03-03 $10.81 $11.22 $10.81 $11.20 $11.20 2,520
2023-03-02 $10.96 $11.06 $10.89 $10.95 $10.95 6,546
2023-03-01 $11.11 $11.13 $10.95 $11.10 $11.10 5,557
2023-02-28 $11.14 $11.22 $11.01 $11.22 $11.22 6,080
2023-02-27 $10.85 $10.88 $10.63 $10.68 $10.68 9,619
2023-02-24 $10.51 $10.54 $10.31 $10.54 $10.54 1,155
2023-02-23 $10.37 $10.76 $10.23 $10.53 $10.53 1,142
2023-02-22 $10.54 $10.77 $10.36 $10.55 $10.55 2,320
2023-02-21 $10.83 $10.83 $10.63 $10.63 $10.63 4,811
2023-02-17 $10.65 $10.65 $10.37 $10.63 $10.63 3,302
2023-02-16 $10.47 $10.65 $10.42 $10.48 $10.48 5,309
2023-02-15 $10.25 $10.58 $10.25 $10.58 $10.58 3,172
2023-02-14 $10.66 $10.81 $10.48 $10.75 $10.75 7,611
2023-02-13 $10.45 $10.53 $10.34 $10.52 $10.52 4,929
2023-02-10 $10.40 $10.60 $10.24 $10.58 $10.58 2,435
2023-02-09 $10.54 $10.80 $10.49 $10.59 $10.59 6,887
2023-02-08 $10.45 $10.57 $10.25 $10.29 $10.29 6,812
2023-02-07 $10.47 $10.47 $10.21 $10.43 $10.43 9,284
2023-02-06 $10.52 $10.52 $10.10 $10.39 $10.39 7,157
2023-02-03 $10.30 $10.43 $10.22 $10.42 $10.42 13,836
2023-02-02 $10.52 $10.52 $10.30 $10.34 $10.34 10,045
2023-02-01 $10.83 $11.07 $10.79 $11.04 $11.04 26,147
2023-01-31 $10.61 $10.70 $10.53 $10.69 $10.69 7,252
2023-01-30 $10.57 $10.83 $10.57 $10.69 $10.69 5,223
2023-01-27 $10.59 $10.86 $10.58 $10.69 $10.69 6,907
2023-01-26 $10.78 $11.15 $10.54 $10.58 $10.58 9,539
2023-01-25 $10.45 $10.49 $10.34 $10.41 $10.41 7,614
2023-01-24 $10.25 $10.39 $10.17 $10.37 $10.37 6,439
2023-01-23 $10.21 $10.27 $10.02 $10.15 $10.15 8,654
2023-01-20 $9.95 $10.20 $9.89 $10.20 $10.20 3,703
2023-01-19 $9.74 $10.07 $9.74 $10.07 $10.07 4,852
2023-01-18 $9.92 $9.93 $9.82 $9.92 $9.92 7,045
2023-01-17 $10.04 $10.14 $9.81 $9.83 $9.83 4,986
2023-01-13 $9.83 $10.13 $9.83 $9.92 $9.92 20,623
2023-01-12 $9.83 $10.12 $9.79 $10.04 $10.04 5,036
2023-01-11 $10.01 $10.19 $9.88 $10.19 $10.19 6,350
2023-01-10 $10.29 $10.50 $10.21 $10.50 $10.50 13,539
2023-01-09 $10.16 $10.45 $10.09 $10.25 $10.25 4,178
2023-01-06 $10.16 $10.30 $9.99 $10.30 $10.30 16,784
2023-01-05 $9.94 $9.94 $9.79 $9.89 $9.89 7,709
2023-01-04 $9.81 $10.23 $9.81 $9.95 $9.95 12,722
2023-01-03 $9.57 $9.75 $9.57 $9.65 $9.65 19,980
2022-12-30 $9.43 $9.73 $9.34 $9.34 $9.34 3,385
2022-12-29 $9.55 $9.58 $9.45 $9.56 $9.56 3,727
2022-12-28 $9.56 $9.75 $9.39 $9.61 $9.61 8,180
2022-12-27 $9.55 $9.55 $9.45 $9.55 $9.55 2,200
2022-12-23 $9.40 $9.55 $9.29 $9.55 $9.55 3,679
2022-12-22 $9.32 $9.49 $9.28 $9.40 $9.40 6,686
2022-12-21 $9.27 $9.35 $9.14 $9.33 $9.33 14,816
2022-12-20 $9.15 $9.50 $9.05 $9.50 $9.50 8,641
2022-12-19 $8.75 $9.05 $8.75 $8.89 $8.89 6,501
2022-12-16 $8.72 $9.01 $8.72 $9.01 $9.01 13,768
2022-12-15 $8.37 $8.49 $8.36 $8.49 $8.49 7,252
2022-12-14 $8.29 $8.40 $8.28 $8.40 $8.40 6,033
2022-12-13 $8.49 $8.51 $8.31 $8.31 $8.31 49,271
2022-12-12 $8.18 $8.27 $8.11 $8.27 $8.27 10,279
2022-12-09 $8.47 $8.55 $8.34 $8.51 $8.51 12,041
2022-12-08 $8.52 $8.60 $8.41 $8.60 $8.60 15,541
2022-12-07 $8.64 $8.64 $8.37 $8.37 $8.37 8,109
2022-12-06 $8.25 $8.43 $8.25 $8.42 $8.42 10,101
2022-12-05 $8.15 $8.25 $8.07 $8.15 $8.15 9,742
2022-12-02 $8.01 $8.23 $7.96 $8.20 $8.20 32,240
2022-12-01 $8.00 $8.25 $7.96 $8.16 $8.16 3,939
2022-11-30 $8.13 $8.28 $7.99 $8.28 $8.28 11,942
2022-11-29 $7.74 $7.82 $7.65 $7.66 $7.66 3,983
2022-11-28 $7.62 $7.66 $7.30 $7.30 $7.30 7,829
2022-11-25 $7.70 $7.70 $7.52 $7.54 $7.54 34,151
2022-11-23 $7.76 $8.08 $7.76 $8.08 $8.08 5,206
2022-11-22 $8.06 $8.14 $7.83 $8.14 $8.14 13,531
2022-11-21 $7.97 $8.07 $7.78 $7.90 $7.90 8,354
2022-11-18 $8.07 $8.07 $7.92 $8.05 $8.05 9,470
2022-11-17 $7.88 $8.05 $7.82 $7.97 $7.97 18,613
2022-11-16 $7.93 $8.13 $7.86 $8.13 $8.13 6,764
2022-11-15 $7.78 $7.95 $7.58 $7.93 $7.93 33,510
2022-11-14 $7.51 $7.76 $7.50 $7.50 $7.50 29,840
2022-11-11 $7.53 $7.70 $7.53 $7.70 $7.70 24,611
2022-11-10 $7.42 $7.85 $7.31 $7.60 $7.60 132,453
2022-11-09 $7.29 $7.64 $7.29 $7.47 $7.47 28,791
2022-11-08 $7.37 $7.66 $7.30 $7.47 $7.47 1,474,816
2022-11-07 $7.67 $7.67 $7.26 $7.56 $7.56 634,428
2022-11-04 $7.59 $7.59 $7.41 $7.51 $7.51 155,355
2022-11-03 $7.45 $7.67 $7.44 $7.64 $7.64 9,068
2022-11-02 $7.42 $7.58 $7.25 $7.41 $7.41 2,501
2022-11-01 $7.41 $7.87 $7.33 $7.33 $7.33 2,204
2022-10-31 $7.57 $7.67 $7.04 $7.44 $7.44 19,446
2022-10-28 $7.07 $7.51 $7.06 $7.51 $7.51 24,502
2022-10-27 $7.12 $7.36 $6.97 $7.11 $7.11 4,033
2022-10-26 $7.26 $7.56 $7.14 $7.52 $7.52 4,580
2022-10-25 $7.27 $7.40 $7.20 $7.35 $7.35 13,431
2022-10-24 $7.35 $7.51 $7.21 $7.39 $7.39 8,357
2022-10-21 $7.12 $7.35 $7.00 $7.35 $7.35 71,677
2022-10-20 $7.47 $7.53 $7.30 $7.53 $7.53 22,822
2022-10-19 $7.71 $7.71 $7.12 $7.65 $7.65 30,250
2022-10-18 $7.44 $7.60 $7.44 $7.59 $7.59 69,009
2022-10-17 $7.53 $7.74 $7.53 $7.61 $7.61 10,461
2022-10-14 $7.40 $7.66 $7.35 $7.35 $7.35 13,756
2022-10-13 $7.10 $7.44 $7.10 $7.35 $7.35 1,055,124
2022-10-12 $6.90 $7.05 $6.90 $7.05 $7.05 699,101
2022-10-11 $6.92 $6.94 $6.92 $6.94 $6.94 1,900
2022-10-10 $7.09 $7.09 $7.09 $7.09 $7.09 5,686
2022-10-07 $7.09 $7.09 $7.09 $7.09 $7.09 0
2022-10-06 $7.09 $7.09 $7.09 $7.09 $7.09 29,001
2022-10-05 $6.98 $7.09 $6.98 $7.09 $7.09 4,512
2022-10-04 $7.08 $7.08 $7.08 $7.08 $7.08 100
2022-10-03 $6.14 $6.14 $6.14 $6.14 $6.14 0
2022-09-30 $6.14 $6.14 $6.14 $6.14 $6.14 0
2022-09-29 $6.14 $6.14 $6.14 $6.14 $6.14 802
2022-09-28 $6.41 $6.41 $6.41 $6.41 $6.41 217
2022-09-27 $6.80 $6.80 $6.69 $6.69 $6.69 4,390
2022-09-26 $6.94 $6.95 $6.77 $6.86 $6.86 6,021
2022-09-23 $7.23 $7.25 $7.13 $7.13 $7.13 7,194
2022-09-22 $7.27 $7.40 $7.27 $7.40 $7.40 1,550
2022-09-21 $7.11 $7.11 $7.11 $7.11 $7.11 0
2022-09-20 $7.11 $7.11 $7.11 $7.11 $7.11 6,687
2022-09-19 $7.00 $7.00 $7.00 $7.00 $7.00 0
2022-09-16 $6.95 $7.00 $6.95 $7.00 $7.00 1,150
2022-09-15 $7.31 $7.31 $7.31 $7.31 $7.31 11,025
2022-09-14 $6.98 $6.98 $6.98 $6.98 $6.98 1,638
2022-09-13 $6.97 $6.97 $6.97 $6.97 $6.97 800
2022-09-12 $7.19 $7.19 $7.11 $7.11 $7.11 1,232
2022-09-09 $6.99 $7.09 $6.96 $7.09 $7.09 9,800
2022-09-08 $6.50 $6.50 $6.50 $6.50 $6.50 1,600
2022-09-07 $6.16 $6.16 $6.16 $6.16 $6.16 94
2022-09-06 $6.16 $6.16 $6.16 $6.16 $6.16 190
2022-09-02 $5.97 $6.14 $5.96 $6.14 $6.14 8,294
2022-09-01 $5.97 $6.00 $5.97 $5.98 $5.98 17,850
2022-08-31 $6.15 $6.15 $6.01 $6.01 $6.01 13,775
2022-08-30 $5.92 $5.92 $5.92 $5.92 $5.92 1,601
2022-08-29 $5.62 $5.93 $5.55 $5.65 $5.65 6,011
2022-08-26 $5.72 $5.72 $5.71 $5.71 $5.71 1,719
2022-08-25 $5.70 $5.70 $5.70 $5.70 $5.70 800
2022-08-24 $5.79 $5.79 $5.79 $5.79 $5.79 0
2022-08-23 $5.79 $5.79 $5.79 $5.79 $5.79 0
2022-08-22 $5.79 $5.79 $5.79 $5.79 $5.79 0
2022-08-19 $5.80 $5.80 $5.79 $5.79 $5.79 424
2022-08-18 $6.05 $6.05 $6.05 $6.05 $6.05 990
2022-08-17 $6.06 $6.06 $6.06 $6.06 $6.06 276
2022-08-16 $6.00 $6.00 $6.00 $6.00 $6.00 0
2022-08-15 $6.00 $6.00 $6.00 $6.00 $6.00 0
2022-08-12 $6.00 $6.00 $6.00 $6.00 $6.00 0
2022-08-11 $6.00 $6.00 $6.00 $6.00 $6.00 0
2022-08-10 $6.00 $6.00 $6.00 $6.00 $6.00 150
2022-08-09 $6.00 $6.00 $6.00 $6.00 $6.00 0
2022-08-08 $6.00 $6.00 $6.00 $6.00 $6.00 0
2022-08-05 $6.00 $6.00 $6.00 $6.00 $6.00 3
2022-08-04 $6.00 $6.00 $6.00 $6.00 $6.00 47
2022-08-03 $5.92 $6.00 $5.92 $6.00 $6.00 65,782
2022-08-02 $5.76 $5.80 $5.76 $5.80 $5.80 51,439
2022-08-01 $5.80 $5.80 $5.71 $5.71 $5.71 2,850
2022-07-29 $5.68 $5.68 $5.63 $5.66 $5.66 1,468
2022-07-28 $5.86 $5.86 $5.86 $5.86 $5.86 0
2022-07-27 $5.86 $5.86 $5.86 $5.86 $5.86 0
2022-07-26 $5.86 $5.86 $5.86 $5.86 $5.86 111
2022-07-25 $5.81 $5.86 $5.81 $5.86 $5.86 5,600
2022-07-22 $5.80 $5.80 $5.80 $5.80 $5.80 440
2022-07-21 $6.00 $6.08 $6.00 $6.08 $6.08 420
2022-07-20 $5.94 $5.94 $5.94 $5.94 $5.94 0
2022-07-19 $5.94 $5.94 $5.94 $5.94 $5.94 100
2022-07-18 $5.55 $5.55 $5.55 $5.55 $5.55 0
2022-07-15 $5.50 $5.55 $5.50 $5.55 $5.55 10,300
2022-07-14 $5.44 $5.44 $5.44 $5.44 $5.44 7,342
2022-07-13 $5.75 $5.75 $5.75 $5.75 $5.75 0
2022-07-12 $5.75 $5.75 $5.75 $5.75 $5.75 5,162
2022-07-11 $5.97 $5.97 $5.97 $5.97 $5.97 0
2022-07-08 $5.97 $5.97 $5.97 $5.97 $5.97 0
2022-07-07 $5.97 $5.97 $5.97 $5.97 $5.97 405
2022-07-06 $6.69 $6.69 $6.69 $6.69 $6.69 2
2022-07-05 $6.69 $6.69 $6.69 $6.69 $6.69 1
2022-07-01 $6.69 $6.69 $6.69 $6.69 $6.69 0
2022-06-30 $6.69 $6.69 $6.69 $6.69 $6.69 151
2022-06-29 $6.69 $6.69 $6.69 $6.69 $6.69 76
2022-06-28 $6.69 $6.69 $6.69 $6.69 $6.69 2,261
2022-06-27 $6.80 $6.80 $6.80 $6.80 $6.80 200
2022-06-24 $6.82 $6.82 $6.80 $6.80 $6.80 4,556
2022-06-23 $6.63 $6.63 $6.47 $6.55 $6.55 12,170
2022-06-22 $7.05 $7.12 $7.05 $7.12 $7.12 5,556
2022-06-21 $6.88 $6.88 $6.84 $6.84 $6.84 706
2022-06-17 $6.71 $6.71 $6.71 $6.71 $6.71 2,212
2022-06-16 $6.50 $6.50 $6.50 $6.50 $6.50 230
2022-06-15 $6.58 $6.58 $6.58 $6.58 $6.58 385
2022-06-14 $6.36 $6.36 $6.36 $6.36 $6.36 17
2022-06-13 $6.36 $6.36 $6.36 $6.36 $6.36 727
2022-06-10 $6.44 $6.44 $6.38 $6.38 $6.38 2,868
2022-06-09 $7.05 $7.05 $7.00 $7.01 $7.01 5,974
2022-06-08 $6.67 $6.67 $6.67 $6.67 $6.67 8,457
2022-06-07 $6.95 $6.95 $6.95 $6.95 $6.95 259
2022-06-06 $6.68 $6.68 $6.68 $6.68 $6.68 2,600
2022-06-03 $6.73 $6.73 $6.41 $6.41 $6.41 11,329
2022-06-02 $6.84 $6.84 $6.84 $6.84 $6.84 5,162
2022-06-01 $6.80 $6.80 $6.80 $6.80 $6.80 45
2022-05-31 $6.80 $6.80 $6.80 $6.80 $6.80 165
2022-05-27 $6.80 $6.80 $6.80 $6.80 $6.80 0
2022-05-26 $6.80 $6.80 $6.80 $6.80 $6.80 246
2022-05-25 $6.81 $6.81 $6.81 $6.81 $6.81 491
2022-05-24 $6.93 $6.93 $6.93 $6.93 $6.93 1,493
2022-05-23 $6.57 $6.75 $6.57 $6.75 $6.75 756
2022-05-20 $5.88 $6.09 $5.88 $5.90 $5.90 1,482
2022-05-19 $5.80 $5.80 $5.80 $5.80 $5.80 3,879
2022-05-18 $6.15 $6.15 $6.15 $6.15 $6.15 255
2022-05-17 $6.13 $6.13 $6.13 $6.13 $6.13 253
2022-05-16 $5.62 $5.62 $5.62 $5.62 $5.62 369
2022-05-13 $5.42 $5.42 $5.42 $5.42 $5.42 251
2022-05-12 $5.84 $5.84 $5.84 $5.84 $5.84 1
2022-05-11 $5.84 $5.84 $5.84 $5.84 $5.81 100
2022-05-10 $5.63 $5.68 $5.63 $5.68 $5.65 496
2022-05-09 $5.70 $5.70 $5.70 $5.70 $5.67 175
2022-05-06 $5.91 $5.91 $5.77 $5.77 $5.74 4,177
2022-05-05 $5.91 $5.91 $5.91 $5.91 $5.87 1,750
2022-05-04 $6.07 $6.17 $6.07 $6.17 $6.13 4,902
2022-05-03 $6.08 $6.08 $6.08 $6.08 $6.04 60
2022-05-02 $6.16 $6.19 $6.04 $6.08 $6.04 5,786
2022-04-29 $6.30 $6.30 $6.30 $6.30 $6.26 0
2022-04-28 $6.30 $6.30 $6.30 $6.30 $6.26 163
2022-04-27 $6.30 $6.30 $6.30 $6.30 $6.26 400
2022-04-26 $7.23 $7.23 $7.12 $7.15 $7.11 697
2022-04-25 $7.15 $7.15 $7.15 $7.15 $7.11 697
2022-04-22 $7.22 $7.23 $7.22 $7.23 $7.19 1,158
2022-04-21 $7.02 $7.05 $7.02 $7.05 $7.01 1,217
2022-04-20 $7.02 $7.02 $6.75 $6.75 $6.71 10,100
2022-04-19 $6.67 $6.67 $6.67 $6.67 $6.63 138
2022-04-18 $6.73 $6.73 $6.73 $6.73 $6.69 55,249
2022-04-14 $6.73 $6.73 $6.73 $6.73 $6.69 0
2022-04-13 $6.73 $6.73 $6.73 $6.73 $6.69 199
2022-04-12 $6.60 $6.78 $6.43 $6.43 $6.39 36,946
2022-04-11 $6.24 $6.24 $6.24 $6.24 $6.20 3,000
2022-04-08 $6.24 $6.24 $6.24 $6.24 $6.20 740
2022-04-07 $6.23 $6.28 $6.23 $6.28 $6.24 6,089
2022-04-06 $6.19 $6.19 $6.17 $6.17 $6.13 8,257
2022-04-05 $6.93 $6.93 $6.93 $6.93 $6.89 1
2022-04-04 $6.93 $6.93 $6.93 $6.93 $6.89 0
2022-04-01 $6.93 $6.93 $6.93 $6.93 $6.89 1
2022-03-31 $6.93 $6.93 $6.93 $6.93 $6.89 0
2022-03-30 $6.93 $6.93 $6.93 $6.93 $6.89 0
2022-03-29 $7.00 $7.00 $6.93 $6.93 $6.89 2,625
2022-03-28 $6.40 $6.40 $6.40 $6.40 $6.36 0
2022-03-25 $6.40 $6.40 $6.40 $6.40 $6.36 0
2022-03-24 $6.40 $6.40 $6.40 $6.40 $6.36 0
2022-03-23 $6.40 $6.40 $6.40 $6.40 $6.36 0
2022-03-22 $6.40 $6.40 $6.40 $6.40 $6.36 0
2022-03-21 $6.40 $6.40 $6.40 $6.40 $6.36 9,961
2022-03-18 $6.40 $6.40 $6.40 $6.40 $6.36 9,961
2022-03-17 $6.47 $6.47 $6.47 $6.47 $6.43 106
2022-03-16 $6.45 $6.45 $6.45 $6.45 $6.41 101
2022-03-15 $6.12 $6.12 $6.12 $6.12 $6.08 4,000
2022-03-14 $6.27 $6.45 $6.27 $6.45 $6.41 2,710
2022-03-11 $6.28 $6.28 $6.28 $6.28 $6.24 0
2022-03-10 $6.28 $6.28 $6.28 $6.28 $6.24 1
2022-03-09 $6.00 $6.28 $6.00 $6.28 $6.24 2,151
2022-03-08 $5.81 $5.81 $5.81 $5.81 $5.77 1,955
2022-03-07 $5.46 $5.46 $5.35 $5.36 $5.33 2,288
2022-03-04 $5.78 $5.78 $5.78 $5.78 $5.75 2,400
2022-03-03 $6.36 $6.36 $6.17 $6.17 $6.13 600
2022-03-02 $6.65 $6.65 $6.65 $6.65 $6.61 106
2022-03-01 $6.65 $6.65 $6.65 $6.65 $6.61 0
2022-02-28 $6.65 $6.65 $6.65 $6.65 $6.61 0
2022-02-25 $6.65 $6.65 $6.65 $6.65 $6.61 140
2022-02-24 $6.17 $6.22 $6.17 $6.22 $6.18 2,303
2022-02-23 $7.48 $7.48 $7.48 $7.48 $7.44 0
2022-02-22 $7.48 $7.48 $7.48 $7.48 $7.44 0
2022-02-18 $7.48 $7.48 $7.48 $7.48 $7.44 62
2022-02-17 $7.48 $7.48 $7.48 $7.48 $7.44 1
2022-02-16 $7.48 $7.48 $7.48 $7.48 $7.44 0
2022-02-15 $7.48 $7.48 $7.48 $7.48 $7.44 67
2022-02-14 $7.53 $7.53 $7.48 $7.48 $7.44 4,301
2022-02-11 $7.75 $7.75 $7.75 $7.75 $7.70 257
2022-02-10 $7.77 $7.77 $7.77 $7.77 $7.72 0
2022-02-09 $7.71 $7.77 $7.71 $7.77 $7.72 2,356
2022-02-08 $7.30 $7.30 $7.30 $7.30 $7.26 0
2022-02-07 $7.30 $7.30 $7.30 $7.30 $7.26 83
2022-02-04 $7.19 $7.30 $7.19 $7.30 $7.26 250
2022-02-03 $6.98 $6.98 $6.98 $6.98 $6.93 0
2022-02-02 $6.95 $6.98 $6.95 $6.98 $6.93 276
2022-02-01 $6.39 $6.39 $6.39 $6.39 $6.35 1
2022-01-31 $6.39 $6.39 $6.39 $6.39 $6.35 0
2022-01-28 $6.39 $6.39 $6.39 $6.39 $6.35 0
2022-01-27 $6.39 $6.39 $6.39 $6.39 $6.35 0
2022-01-26 $6.39 $6.39 $6.39 $6.39 $6.35 225
2022-01-25 $6.18 $6.18 $6.18 $6.18 $6.14 2,050
2022-01-24 $6.40 $6.40 $6.40 $6.40 $6.36 172
2022-01-21 $6.54 $6.54 $6.54 $6.54 $6.50 2,001
2022-01-20 $6.54 $6.59 $6.54 $6.59 $6.55 3,422
2022-01-19 $6.70 $6.70 $6.70 $6.70 $6.66 0
2022-01-18 $6.93 $6.93 $6.70 $6.70 $6.66 430
2022-01-14 $6.82 $6.82 $6.82 $6.82 $6.78 54
2022-01-13 $6.82 $6.82 $6.82 $6.82 $6.78 100
2022-01-12 $6.60 $6.60 $6.57 $6.57 $6.53 1,119
2022-01-11 $6.19 $6.19 $6.19 $6.19 $6.15 0
2022-01-10 $6.19 $6.19 $6.19 $6.19 $6.15 140
2022-01-07 $5.80 $5.80 $5.80 $5.80 $5.77 0
2022-01-06 $5.80 $5.80 $5.80 $5.80 $5.77 3
2022-01-05 $5.80 $5.80 $5.80 $5.80 $5.77 0
2022-01-04 $5.80 $5.80 $5.80 $5.80 $5.77 54
2022-01-03 $5.80 $5.80 $5.80 $5.80 $5.77 0
2021-12-31 $5.80 $5.80 $5.80 $5.80 $5.77 100
2021-12-30 $5.80 $5.80 $5.80 $5.80 $5.77 0
2021-12-29 $5.80 $5.80 $5.80 $5.80 $5.77 0
2021-12-28 $5.80 $5.80 $5.80 $5.80 $5.77 100
2021-12-27 $5.69 $5.69 $5.69 $5.69 $5.66 0
2021-12-23 $5.69 $5.69 $5.69 $5.69 $5.66 18
2021-12-22 $5.69 $5.69 $5.69 $5.69 $5.66 55
2021-12-21 $5.69 $5.69 $5.69 $5.69 $5.66 0
2021-12-20 $5.69 $5.69 $5.69 $5.69 $5.66 0
2021-12-17 $5.69 $5.69 $5.69 $5.69 $5.66 0
2021-12-16 $5.69 $5.69 $5.69 $5.69 $5.66 215
2021-12-15 $5.64 $5.64 $5.64 $5.64 $5.60 0
2021-12-14 $5.64 $5.64 $5.64 $5.64 $5.60 0
2021-12-13 $5.64 $5.64 $5.64 $5.64 $5.60 0
2021-12-10 $5.64 $5.64 $5.64 $5.64 $5.60 0
2021-12-09 $5.64 $5.64 $5.64 $5.64 $5.60 0
2021-12-08 $5.64 $5.64 $5.64 $5.64 $5.60 91
2021-12-07 $5.64 $5.64 $5.64 $5.64 $5.60 94
2021-12-06 $5.64 $5.64 $5.64 $5.64 $5.60 0
2021-12-03 $5.64 $5.64 $5.64 $5.64 $5.60 66
2021-12-02 $5.64 $5.64 $5.64 $5.64 $5.60 0
2021-12-01 $5.54 $5.64 $5.54 $5.64 $5.60 1,978
2021-11-30 $5.46 $5.46 $5.46 $5.46 $5.43 1
2021-11-29 $5.46 $5.46 $5.46 $5.46 $5.43 0
2021-11-26 $5.42 $5.46 $5.42 $5.46 $5.43 1,101
2021-11-24 $5.65 $5.65 $5.65 $5.65 $5.62 0
2021-11-23 $5.65 $5.65 $5.65 $5.65 $5.62 0
2021-11-22 $5.65 $5.65 $5.65 $5.65 $5.62 0
2021-11-19 $5.80 $5.80 $5.65 $5.65 $5.62 4,775
2021-11-18 $6.04 $6.04 $6.04 $6.04 $6.00 0
2021-11-17 $6.04 $6.04 $6.04 $6.04 $6.00 0
2021-11-16 $6.04 $6.04 $6.04 $6.04 $6.00 2
2021-11-15 $6.04 $6.04 $6.04 $6.04 $6.00 2,500
2021-11-12 $5.90 $5.90 $5.80 $5.85 $5.82 613
2021-11-11 $5.99 $5.99 $5.99 $5.99 $5.95 264
2021-11-10 $6.09 $6.09 $6.09 $6.09 $6.05 1
2021-11-09 $6.09 $6.09 $6.09 $6.09 $6.05 1,100
2021-11-08 $6.09 $6.09 $6.09 $6.09 $6.05 100
2021-11-05 $6.00 $6.00 $6.00 $6.00 $5.96 1,172
2021-11-04 $5.96 $5.96 $5.96 $5.96 $5.92 0
2021-11-03 $5.96 $5.96 $5.96 $5.96 $5.92 1
2021-11-02 $5.97 $5.97 $5.97 $5.97 $5.93 12
2021-11-01 $5.97 $5.97 $5.97 $5.97 $5.93 0
2021-10-29 $5.97 $5.97 $5.97 $5.97 $5.93 0
2021-10-28 $5.97 $5.97 $5.97 $5.97 $5.93 12
2021-10-27 $5.97 $5.97 $5.97 $5.97 $5.93 0
2021-10-26 $5.97 $5.97 $5.97 $5.97 $5.93 0
2021-10-25 $5.97 $5.97 $5.97 $5.97 $5.93 0
2021-10-22 $5.97 $5.97 $5.97 $5.97 $5.93 1,100
2021-10-21 $5.90 $5.90 $5.90 $5.90 $5.86 100
2021-10-20 $6.06 $6.06 $6.06 $6.06 $6.02 0
2021-10-19 $6.06 $6.06 $6.06 $6.06 $6.02 2,000
2021-10-18 $6.06 $6.06 $6.06 $6.06 $6.02 0
2021-10-15 $6.06 $6.06 $6.06 $6.06 $6.02 100
2021-10-14 $5.69 $5.69 $5.69 $5.69 $5.66 0
2021-10-13 $5.69 $5.69 $5.69 $5.69 $5.66 20
2021-10-12 $5.69 $5.69 $5.69 $5.69 $5.66 112
2021-10-11 $5.90 $5.90 $5.90 $5.90 $5.86 700
2021-10-08 $5.94 $5.94 $5.94 $5.94 $5.90 3
2021-10-07 $5.94 $5.94 $5.94 $5.94 $5.90 259
2021-10-06 $5.93 $5.93 $5.93 $5.93 $5.89 0
2021-10-05 $5.93 $5.93 $5.93 $5.93 $5.89 0
2021-10-04 $5.93 $5.93 $5.93 $5.93 $5.89 381
2021-10-01 $5.72 $5.72 $5.72 $5.72 $5.69 899
2021-09-30 $5.94 $5.94 $5.94 $5.94 $5.90 18
2021-09-29 $5.94 $5.94 $5.94 $5.94 $5.90 259
2021-09-28 $5.92 $5.92 $5.92 $5.92 $5.88 0
2021-09-27 $5.92 $5.92 $5.92 $5.92 $5.88 150
2021-09-24 $6.00 $6.00 $6.00 $6.00 $5.96 2
2021-09-23 $6.06 $6.06 $6.00 $6.00 $5.96 10,233
2021-09-22 $5.97 $5.97 $5.97 $5.97 $5.93 100
2021-09-21 $5.54 $5.54 $5.54 $5.54 $5.51 225
2021-09-20 $5.69 $5.69 $5.69 $5.69 $5.66 690
2021-09-17 $5.95 $5.95 $5.95 $5.95 $5.92 100
2021-09-16 $5.88 $5.88 $5.88 $5.88 $5.84 0
2021-09-15 $5.88 $5.88 $5.88 $5.88 $5.84 0
2021-09-14 $5.88 $5.88 $5.88 $5.88 $5.84 0
2021-09-13 $5.88 $5.88 $5.88 $5.88 $5.84 0
2021-09-10 $5.88 $5.88 $5.88 $5.88 $5.84 1,500
2021-09-09 $5.83 $5.83 $5.83 $5.83 $5.80 207
2021-09-08 $6.14 $6.14 $6.14 $6.14 $6.10 0
2021-09-07 $6.22 $6.22 $6.14 $6.14 $6.10 2,700
2021-09-03 $6.28 $6.28 $6.28 $6.28 $6.24 0
2021-09-02 $6.28 $6.28 $6.28 $6.28 $6.24 0
2021-09-01 $6.28 $6.28 $6.28 $6.28 $6.24 100
2021-08-31 $6.20 $6.25 $6.20 $6.25 $6.21 200
2021-08-30 $6.20 $6.20 $6.20 $6.20 $6.16 0
2021-08-27 $6.15 $6.20 $6.15 $6.20 $6.16 800
2021-08-26 $5.92 $5.92 $5.92 $5.92 $5.88 0
2021-08-25 $5.92 $5.92 $5.92 $5.92 $5.88 2
2021-08-24 $5.92 $5.97 $5.92 $5.92 $5.88 9,100
2021-08-23 $6.20 $6.20 $6.20 $6.20 $6.16 0
2021-08-20 $6.20 $6.20 $6.20 $6.20 $6.16 0
2021-08-19 $6.20 $6.20 $6.20 $6.20 $6.16 0
2021-08-18 $6.20 $6.20 $6.20 $6.20 $6.16 0
2021-08-17 $6.20 $6.20 $6.20 $6.20 $6.16 0
2021-08-16 $6.20 $6.20 $6.20 $6.20 $6.16 58
2021-08-13 $6.20 $6.20 $6.20 $6.20 $6.16 122
2021-08-12 $6.05 $6.13 $6.05 $6.13 $6.09 3,100
2021-08-11 $5.83 $5.83 $5.83 $5.83 $5.80 75
2021-08-10 $5.83 $5.83 $5.83 $5.83 $5.80 1,100
2021-08-09 $5.89 $5.89 $5.89 $5.89 $5.85 1
2021-08-06 $5.89 $5.89 $5.89 $5.89 $5.85 5,170
2021-08-05 $5.73 $5.73 $5.73 $5.73 $5.70 0
2021-08-04 $5.75 $5.75 $5.73 $5.73 $5.70 4,800
2021-08-03 $5.74 $5.74 $5.74 $5.74 $5.71 100
2021-08-02 $5.24 $5.24 $5.24 $5.24 $5.21 2,100
2021-07-30 $5.23 $5.23 $5.23 $5.23 $5.20 1,300
2021-07-29 $5.11 $5.11 $5.11 $5.11 $5.08 0
2021-07-28 $5.11 $5.11 $5.11 $5.11 $5.08 0
2021-07-27 $5.11 $5.11 $5.11 $5.11 $5.08 191
2021-07-26 $5.06 $5.11 $5.06 $5.11 $5.08 12,300
2021-07-23 $5.01 $5.01 $4.95 $4.97 $4.94 12,805
2021-07-22 $4.84 $4.84 $4.84 $4.84 $4.81 100
2021-07-21 $4.81 $4.85 $4.81 $4.85 $4.82 4,301
2021-07-20 $4.77 $4.77 $4.74 $4.74 $4.71 1,418
2021-07-19 $4.66 $4.66 $4.66 $4.66 $4.63 2,014
2021-07-16 $4.85 $4.86 $4.80 $4.82 $4.79 6,604
2021-07-15 $4.93 $4.95 $4.93 $4.95 $4.92 2,505
2021-07-14 $5.03 $5.03 $5.03 $5.03 $5.00 0
2021-07-13 $5.08 $5.08 $5.01 $5.03 $5.00 2,702
2021-07-12 $5.16 $5.16 $5.12 $5.13 $5.10 501
2021-07-09 $5.17 $5.17 $5.17 $5.17 $5.14 108
2021-07-08 $5.06 $5.06 $5.06 $5.06 $5.03 200
2021-07-07 $5.24 $5.24 $5.24 $5.24 $5.21 0
2021-07-06 $5.28 $5.28 $5.24 $5.24 $5.21 5,377
2021-07-02 $5.46 $5.46 $5.46 $5.46 $5.43 1
2021-07-01 $5.46 $5.46 $5.46 $5.46 $5.43 421
2021-06-30 $5.33 $5.35 $5.33 $5.35 $5.31 2,202
2021-06-29 $5.33 $5.33 $5.33 $5.33 $5.30 4
2021-06-28 $5.33 $5.33 $5.33 $5.33 $5.30 1,009
2021-06-25 $5.46 $5.46 $5.46 $5.46 $5.42 2
2021-06-24 $5.46 $5.46 $5.46 $5.46 $5.42 5
2021-06-23 $5.46 $5.46 $5.46 $5.46 $5.42 3
2021-06-22 $5.46 $5.46 $5.46 $5.46 $5.42 0
2021-06-21 $5.46 $5.46 $5.46 $5.46 $5.42 2,069
2021-06-18 $6.19 $6.19 $6.19 $6.19 $6.15 0
2021-06-17 $6.19 $6.19 $6.19 $6.19 $6.15 10
2021-06-16 $6.19 $6.19 $6.19 $6.19 $6.15 0
2021-06-15 $6.18 $6.19 $6.18 $6.19 $6.15 2,691
2021-06-14 $6.18 $6.18 $6.17 $6.17 $6.13 528
2021-06-11 $6.22 $6.27 $6.22 $6.27 $6.23 570
2021-06-10 $6.30 $6.30 $6.30 $6.30 $6.26 246
2021-06-09 $6.31 $6.31 $6.27 $6.27 $6.23 1,481
2021-06-08 $6.26 $6.27 $6.26 $6.27 $6.23 6,801
2021-06-07 $6.60 $6.60 $6.60 $6.60 $6.56 0
2021-06-04 $6.60 $6.60 $6.60 $6.60 $6.56 2
2021-06-03 $6.60 $6.60 $6.60 $6.60 $6.56 2
2021-06-02 $6.60 $6.60 $6.60 $6.60 $6.56 255
2021-06-01 $6.57 $6.57 $6.51 $6.53 $6.49 4,286
2021-05-28 $6.53 $6.53 $6.53 $6.53 $6.49 0
2021-05-27 $6.51 $6.53 $6.51 $6.53 $6.49 2,261
2021-05-26 $6.24 $6.24 $6.24 $6.24 $6.20 2,030
2021-05-25 $6.30 $6.37 $6.30 $6.37 $6.33 3,036
2021-05-24 $6.20 $6.20 $6.20 $6.20 $6.16 1
2021-05-21 $6.20 $6.20 $6.20 $6.20 $6.16 11
2021-05-20 $6.20 $6.20 $6.20 $6.20 $6.16 267
2021-05-19 $6.06 $6.13 $6.06 $6.13 $6.09 1,650
2021-05-18 $6.39 $6.39 $6.39 $6.39 $6.35 55
2021-05-17 $6.39 $6.39 $6.39 $6.39 $6.35 0
2021-05-14 $6.39 $6.39 $6.39 $6.39 $6.35 1,847
2021-05-13 $6.21 $6.21 $6.16 $6.19 $6.16 1,533
2021-05-12 $6.28 $6.32 $6.28 $6.29 $6.25 300
2021-05-11 $6.26 $6.26 $6.26 $6.26 $6.22 4,638
2021-05-10 $5.91 $5.91 $5.91 $5.91 $5.87 0
2021-05-07 $5.91 $5.91 $5.91 $5.91 $5.87 0
2021-05-06 $5.91 $5.91 $5.91 $5.91 $5.87 500
2021-05-05 $5.78 $5.78 $5.78 $5.78 $5.75 2
2021-05-04 $5.78 $5.78 $5.78 $5.78 $5.75 0
2021-05-03 $5.78 $5.78 $5.78 $5.78 $5.75 1
2021-04-30 $5.78 $5.78 $5.78 $5.78 $5.75 5
2021-04-29 $5.76 $5.78 $5.76 $5.78 $5.75 8,700
2021-04-28 $5.69 $5.69 $5.69 $5.69 $5.66 3,011
2021-04-27 $5.60 $5.60 $5.60 $5.60 $5.57 4,209
2021-04-26 $5.25 $5.25 $5.25 $5.25 $5.21 0
2021-04-23 $5.25 $5.25 $5.25 $5.25 $5.21 347
2021-04-22 $5.16 $5.16 $5.16 $5.16 $5.13 116
2021-04-21 $5.08 $5.08 $5.08 $5.08 $5.05 1,372
2021-04-20 $5.07 $5.07 $5.07 $5.07 $5.04 1,000
2021-04-19 $5.21 $5.21 $5.21 $5.21 $5.18 449
2021-04-16 $5.18 $5.23 $5.18 $5.19 $5.16 5,346
2021-04-15 $4.91 $4.91 $4.81 $4.81 $4.78 10,405
2021-04-14 $4.95 $4.95 $4.91 $4.91 $4.88 1,100
2021-04-13 $4.97 $4.98 $4.96 $4.98 $4.95 53,600
2021-04-12 $4.98 $4.98 $4.98 $4.98 $4.95 1,501
2021-04-09 $4.98 $4.98 $4.98 $4.98 $4.95 0
2021-04-08 $4.98 $4.98 $4.98 $4.98 $4.95 14
2021-04-07 $5.01 $5.01 $4.98 $4.98 $4.95 585
2021-04-06 $4.91 $4.91 $4.91 $4.91 $4.88 22
2021-04-05 $4.91 $4.91 $4.91 $4.91 $4.88 2
2021-04-01 $4.91 $4.91 $4.91 $4.91 $4.88 549
2021-03-31 $5.07 $5.07 $5.07 $5.07 $5.04 30
2021-03-30 $5.07 $5.07 $5.07 $5.07 $5.04 408
2021-03-29 $5.03 $5.03 $5.03 $5.03 $5.00 5
2021-03-26 $5.00 $5.03 $5.00 $5.03 $5.00 1,111
2021-03-25 $4.89 $4.89 $4.89 $4.89 $4.86 7,500
2021-03-24 $4.78 $4.78 $4.78 $4.78 $4.75 0
2021-03-23 $4.85 $4.85 $4.78 $4.78 $4.75 1,515
2021-03-22 $4.84 $4.84 $4.84 $4.84 $4.81 50
2021-03-19 $4.84 $4.84 $4.84 $4.84 $4.81 2
2021-03-18 $4.84 $4.84 $4.84 $4.84 $4.81 2
2021-03-17 $4.79 $4.84 $4.79 $4.84 $4.81 542
2021-03-16 $4.72 $4.72 $4.72 $4.72 $4.69 0
2021-03-15 $4.72 $4.72 $4.72 $4.72 $4.69 1
2021-03-12 $4.73 $4.73 $4.72 $4.72 $4.69 1,171
2021-03-11 $4.63 $4.63 $4.63 $4.63 $4.60 202
2021-03-10 $4.56 $4.57 $4.56 $4.57 $4.54 11,179
2021-03-09 $4.49 $4.54 $4.49 $4.51 $4.48 20,676
2021-03-08 $4.15 $4.15 $4.15 $4.15 $4.12 0
2021-03-05 $4.15 $4.15 $4.15 $4.15 $4.12 0
2021-03-04 $4.15 $4.15 $4.15 $4.15 $4.12 0
2021-03-03 $4.15 $4.15 $4.15 $4.15 $4.12 0
2021-03-02 $4.15 $4.15 $4.15 $4.15 $4.12 0
2021-03-01 $4.15 $4.15 $4.15 $4.15 $4.12 1,000
2021-02-26 $4.20 $4.20 $4.20 $4.20 $4.17 1,254
2021-02-25 $4.39 $4.39 $4.20 $4.27 $4.24 4,577
2021-02-24 $4.26 $4.27 $4.26 $4.27 $4.24 4,577
2021-02-23 $4.11 $4.11 $4.11 $4.11 $4.09 2,656
2021-02-22 $4.07 $4.07 $4.07 $4.07 $4.05 2,308
2021-02-19 $4.11 $4.11 $4.11 $4.11 $4.09 2
2021-02-18 $4.11 $4.11 $4.11 $4.11 $4.09 2,626
2021-02-17 $3.98 $3.98 $3.98 $3.98 $3.96 15,786
2021-02-16 $3.98 $3.98 $3.98 $3.98 $3.96 0
2021-02-12 $3.98 $3.98 $3.98 $3.98 $3.96 0
2021-02-11 $4.07 $4.07 $3.94 $3.98 $3.96 15,786
2021-02-10 $4.12 $4.12 $4.09 $4.09 $4.07 2,252
2021-02-09 $3.92 $3.92 $3.92 $3.92 $3.90 0
2021-02-08 $3.92 $3.92 $3.92 $3.92 $3.90 25
2021-02-05 $3.95 $3.95 $3.91 $3.92 $3.90 5,000
2021-02-04 $3.94 $3.94 $3.94 $3.94 $3.92 3,351
2021-02-03 $3.85 $3.85 $3.85 $3.85 $3.83 79
2021-02-02 $3.85 $3.85 $3.85 $3.85 $3.83 999
2021-02-01 $3.71 $3.71 $3.71 $3.71 $3.69 29
2021-01-29 $3.71 $3.71 $3.71 $3.71 $3.69 2
2021-01-28 $3.82 $3.82 $3.71 $3.71 $3.69 2,000
2021-01-27 $3.50 $3.57 $3.50 $3.57 $3.55 2,118
2021-01-26 $3.86 $3.86 $3.86 $3.86 $3.84 750
2021-01-25 $3.86 $3.86 $3.86 $3.86 $3.84 0
2021-01-22 $4.00 $4.00 $3.86 $3.86 $3.84 5,521
2021-01-21 $3.98 $4.00 $3.98 $4.00 $3.98 5,451
2021-01-20 $4.08 $4.08 $4.08 $4.08 $4.06 0
2021-01-19 $4.08 $4.08 $4.08 $4.08 $4.06 1,003
2021-01-15 $4.08 $4.08 $4.08 $4.08 $4.06 202
2021-01-14 $4.20 $4.20 $4.20 $4.20 $4.17 1
2021-01-13 $4.20 $4.20 $4.20 $4.20 $4.17 40
2021-01-12 $4.20 $4.20 $4.20 $4.20 $4.17 2,500
2021-01-11 $4.11 $4.11 $4.10 $4.10 $4.08 4,520
2021-01-08 $4.41 $4.41 $4.30 $4.30 $4.27 12,473
2021-01-07 $4.50 $4.50 $4.50 $4.50 $4.47 607
2021-01-06 $4.36 $4.42 $4.35 $4.42 $4.39 2,501
2021-01-05 $4.11 $4.20 $4.11 $4.12 $4.10 1,750
2021-01-04 $4.03 $4.04 $3.98 $3.98 $3.96 32,621
2020-12-31 $3.95 $3.95 $3.95 $3.95 $3.93 1,007
2020-12-30 $4.18 $4.18 $4.14 $4.14 $4.11 292
2020-12-29 $4.20 $4.20 $4.20 $4.20 $4.17 0
2020-12-28 $4.36 $4.36 $4.20 $4.20 $4.17 2,499
2020-12-24 $4.24 $4.24 $4.24 $4.24 $4.22 1
2020-12-23 $4.09 $4.24 $4.09 $4.24 $4.22 2,485
2020-12-22 $3.97 $3.97 $3.97 $3.97 $3.95 702
2020-12-21 $3.97 $3.97 $3.97 $3.97 $3.94 2
2020-12-18 $3.96 $3.97 $3.96 $3.97 $3.94 2,504
2020-12-17 $3.95 $4.04 $3.95 $4.04 $4.02 17,176
2020-12-16 $3.79 $3.79 $3.79 $3.79 $3.77 83
2020-12-15 $3.74 $3.79 $3.74 $3.79 $3.77 1,200
2020-12-14 $3.63 $3.63 $3.63 $3.63 $3.60 656
2020-12-11 $3.41 $3.41 $3.39 $3.39 $3.37 7,375
2020-12-10 $3.47 $3.49 $3.47 $3.49 $3.47 14,028
2020-12-09 $3.52 $3.52 $3.52 $3.52 $3.50 0
2020-12-08 $3.51 $3.52 $3.51 $3.52 $3.50 10,334
2020-12-07 $3.60 $3.60 $3.60 $3.60 $3.58 0
2020-12-04 $3.60 $3.60 $3.60 $3.60 $3.58 800
2020-12-03 $3.69 $3.70 $3.69 $3.70 $3.67 1,590
2020-12-02 $3.47 $3.53 $3.47 $3.53 $3.51 4,950
2020-12-01 $3.41 $3.41 $3.41 $3.41 $3.39 6,100
2020-11-30 $3.22 $3.22 $3.22 $3.22 $3.20 2
2020-11-27 $3.24 $3.24 $3.22 $3.22 $3.20 42,781
2020-11-25 $3.32 $3.32 $3.32 $3.32 $3.30 3,501
2020-11-24 $3.26 $3.35 $3.26 $3.34 $3.32 1,412
2020-11-23 $3.17 $3.27 $3.17 $3.23 $3.21 16,951
2020-11-20 $3.10 $3.10 $3.10 $3.10 $3.08 10
2020-11-19 $3.10 $3.10 $3.10 $3.10 $3.08 20
2020-11-18 $3.18 $3.18 $3.10 $3.10 $3.08 9,170
2020-11-17 $3.01 $3.06 $3.01 $3.06 $3.04 10,101
2020-11-16 $3.00 $3.05 $3.00 $3.05 $3.03 1,126
2020-11-13 $2.86 $2.89 $2.86 $2.89 $2.87 4,312
2020-11-12 $2.86 $2.86 $2.86 $2.86 $2.84 0
2020-11-11 $2.90 $2.90 $2.85 $2.86 $2.84 2,677
2020-11-10 $2.94 $2.94 $2.93 $2.94 $2.92 15,700
2020-11-09 $2.82 $2.83 $2.78 $2.83 $2.81 9,986
2020-11-06 $2.52 $2.52 $2.52 $2.52 $2.50 1,650
2020-11-05 $2.52 $2.52 $2.52 $2.52 $2.51 354
2020-11-04 $2.57 $2.57 $2.52 $2.56 $2.54 877
2020-11-03 $2.48 $2.57 $2.48 $2.54 $2.52 8,421
2020-11-02 $2.40 $2.40 $2.40 $2.40 $2.38 23
2020-10-30 $2.42 $2.42 $2.40 $2.40 $2.38 1,710
2020-10-29 $2.39 $2.40 $2.39 $2.40 $2.39 1,180
2020-10-28 $2.34 $2.34 $2.27 $2.27 $2.26 2,750
2020-10-27 $2.36 $2.36 $2.25 $2.25 $2.24 4,104
2020-10-26 $2.32 $2.32 $2.32 $2.32 $2.31 0
2020-10-23 $2.30 $2.32 $2.30 $2.32 $2.31 1,250
2020-10-22 $2.13 $2.13 $2.13 $2.13 $2.11 0
2020-10-21 $2.13 $2.13 $2.13 $2.13 $2.11 0
2020-10-20 $2.13 $2.13 $2.13 $2.13 $2.11 1,000
2020-10-19 $2.12 $2.12 $2.11 $2.11 $2.10 2,080
2020-10-16 $2.14 $2.14 $2.14 $2.14 $2.13 5,000
2020-10-15 $2.15 $2.18 $2.15 $2.18 $2.17 3,178
2020-10-14 $2.20 $2.20 $2.20 $2.20 $2.19 116
2020-10-13 $2.20 $2.20 $2.20 $2.20 $2.19 50
2020-10-12 $2.20 $2.20 $2.20 $2.20 $2.19 299
2020-10-09 $2.06 $2.06 $2.06 $2.06 $2.05 0
2020-10-08 $2.06 $2.06 $2.06 $2.06 $2.05 0
2020-10-07 $2.06 $2.06 $2.06 $2.06 $2.05 10,719
2020-10-06 $2.05 $2.05 $2.05 $2.05 $2.04 2,053
2020-10-05 $1.87 $1.87 $1.87 $1.87 $1.85 251
2020-10-02 $1.88 $1.88 $1.88 $1.88 $1.87 502
2020-10-01 $1.88 $1.94 $1.88 $1.94 $1.93 12,284
2020-09-30 $1.84 $1.84 $1.81 $1.81 $1.80 4,301
2020-09-29 $1.97 $1.97 $1.97 $1.97 $1.96 0
2020-09-28 $1.88 $1.97 $1.88 $1.97 $1.96 200
2020-09-25 $1.80 $1.80 $1.80 $1.80 $1.79 50
2020-09-24 $1.80 $1.80 $1.80 $1.80 $1.79 80
2020-09-23 $1.85 $1.87 $1.80 $1.80 $1.79 1,551
2020-09-22 $1.94 $1.94 $1.86 $1.86 $1.85 33,421
2020-09-21 $1.91 $1.91 $1.91 $1.91 $1.90 130
2020-09-18 $1.99 $1.99 $1.99 $1.99 $1.98 181
2020-09-17 $2.08 $2.10 $2.08 $2.09 $2.08 3,854
2020-09-16 $2.13 $2.16 $2.12 $2.12 $2.11 6,457
2020-09-15 $2.14 $2.14 $2.13 $2.13 $2.12 20,179
2020-09-14 $2.14 $2.14 $2.14 $2.14 $2.13 0
2020-09-11 $2.12 $2.14 $2.09 $2.14 $2.13 1,635
2020-09-10 $2.19 $2.19 $2.19 $2.19 $2.18 822
2020-09-09 $2.28 $2.28 $2.28 $2.28 $2.27 370
2020-09-08 $2.22 $2.25 $2.21 $2.21 $2.20 1,796
2020-09-04 $2.31 $2.31 $2.31 $2.31 $2.30 860
2020-09-03 $2.19 $2.19 $2.19 $2.19 $2.17 0
2020-09-02 $2.21 $2.21 $2.19 $2.19 $2.17 370
2020-09-01 $2.24 $2.26 $2.22 $2.26 $2.24 9,414
2020-08-31 $2.32 $2.32 $2.20 $2.20 $2.19 1,700
2020-08-28 $2.32 $2.32 $2.32 $2.32 $2.31 4,081
2020-08-27 $2.23 $2.27 $2.21 $2.23 $2.22 6,648
2020-08-26 $2.25 $2.25 $2.25 $2.25 $2.23 0
2020-08-25 $2.20 $2.25 $2.20 $2.25 $2.23 1,317
2020-08-24 $2.14 $2.14 $2.14 $2.14 $2.13 1,000
2020-08-21 $2.15 $2.15 $2.15 $2.15 $2.14 0
2020-08-20 $2.16 $2.16 $2.15 $2.15 $2.14 2,427
2020-08-19 $2.22 $2.22 $2.22 $2.22 $2.21 1,086
2020-08-18 $2.17 $2.17 $2.17 $2.17 $2.16 0
2020-08-17 $2.17 $2.17 $2.17 $2.17 $2.16 1,000
2020-08-14 $2.26 $2.26 $2.24 $2.24 $2.23 4,593
2020-08-13 $2.34 $2.36 $2.26 $2.26 $2.25 2,496
2020-08-12 $2.38 $2.38 $2.29 $2.29 $2.28 1,415
2020-08-11 $2.36 $2.39 $2.36 $2.39 $2.37 6,495
2020-08-10 $2.23 $2.23 $2.23 $2.23 $2.22 1,054
2020-08-07 $2.17 $2.17 $2.17 $2.17 $2.15 0
2020-08-06 $2.17 $2.17 $2.17 $2.17 $2.15 185
2020-08-05 $2.15 $2.30 $2.15 $2.30 $2.29 1,700
2020-08-04 $2.13 $2.13 $2.13 $2.13 $2.12 300
2020-08-03 $2.06 $2.06 $2.06 $2.06 $2.05 880
2020-07-31 $2.09 $2.09 $2.04 $2.04 $2.03 2,010
2020-07-30 $2.11 $2.11 $2.11 $2.11 $2.10 100
2020-07-29 $2.15 $2.15 $2.15 $2.15 $2.14 2,140
2020-07-28 $2.11 $2.11 $2.11 $2.11 $2.09 405
2020-07-27 $2.12 $2.12 $2.05 $2.05 $2.04 2,000
2020-07-24 $2.17 $2.17 $2.17 $2.17 $2.16 80
2020-07-23 $2.17 $2.17 $2.17 $2.17 $2.16 81
2020-07-22 $2.17 $2.17 $2.17 $2.17 $2.16 81
2020-07-21 $2.17 $2.17 $2.17 $2.17 $2.16 100
2020-07-20 $2.06 $2.06 $2.05 $2.05 $2.03 2,070
2020-07-17 $2.03 $2.06 $2.03 $2.06 $2.05 2,100
2020-07-16 $2.01 $2.01 $2.01 $2.01 $2.00 525
2020-07-15 $2.05 $2.09 $2.01 $2.01 $2.00 3,470
2020-07-14 $1.98 $1.98 $1.98 $1.98 $1.96 164
2020-07-13 $1.94 $1.94 $1.87 $1.87 $1.86 16,000
2020-07-09 $2.00 $2.00 $2.00 $2.00 $1.99 1,350
2020-07-08 $2.01 $2.01 $2.01 $2.01 $2.00 188
2020-07-06 $2.10 $2.14 $2.10 $2.11 $2.10 2,970
2020-07-02 $2.03 $2.03 $2.03 $2.03 $2.02 186
2020-07-01 $1.97 $1.97 $1.97 $1.97 $1.96 700
2020-06-30 $2.00 $2.00 $2.00 $2.00 $1.98 250
2020-06-29 $2.01 $2.01 $2.01 $2.01 $2.00 181
2020-06-26 $1.92 $1.92 $1.88 $1.88 $1.86 832
2020-06-25 $1.94 $1.94 $1.94 $1.94 $1.93 133
2020-06-24 $1.95 $1.95 $1.95 $1.95 $1.94 125
2020-06-23 $2.09 $2.09 $2.03 $2.07 $2.06 16,042
2020-06-19 $1.96 $1.96 $1.96 $1.96 $1.95 251
2020-06-18 $2.01 $2.01 $2.01 $2.01 $2.00 1
2020-06-17 $2.01 $2.01 $2.01 $2.01 $2.00 788
2020-06-16 $2.12 $2.12 $1.99 $2.00 $1.99 9,546
2020-06-15 $1.84 $1.84 $1.84 $1.84 $1.82 1,073
2020-06-12 $1.92 $1.93 $1.83 $1.83 $1.82 9,612
2020-06-11 $1.86 $1.86 $1.74 $1.80 $1.79 59,728
2020-06-10 $2.04 $2.04 $1.97 $1.97 $1.95 822
2020-06-09 $2.17 $2.18 $2.09 $2.10 $2.09 37,042
2020-06-08 $2.30 $2.30 $2.24 $2.24 $2.23 8,700
2020-06-05 $2.03 $2.11 $2.03 $2.04 $2.03 33,316
2020-06-04 $1.85 $1.93 $1.85 $1.90 $1.89 5,327
2020-06-03 $1.94 $1.94 $1.89 $1.89 $1.88 5,750
2020-06-02 $1.78 $1.82 $1.78 $1.82 $1.81 23,988
2020-06-01 $1.82 $1.88 $1.81 $1.84 $1.83 14,340
2020-05-29 $1.72 $1.81 $1.69 $1.77 $1.76 73,388
2020-05-28 $1.94 $1.94 $1.86 $1.90 $1.89 3,396
2020-05-27 $1.94 $2.06 $1.94 $2.06 $2.05 3,751
2020-05-26 $1.82 $1.85 $1.81 $1.82 $1.81 12,810
2020-05-22 $1.69 $1.70 $1.63 $1.70 $1.69 24,631
2020-05-21 $1.68 $1.68 $1.57 $1.61 $1.60 31,107
2020-05-20 $1.79 $1.83 $1.76 $1.82 $1.81 10,033
2020-05-19 $1.68 $1.71 $1.65 $1.70 $1.68 21,612
2020-05-18 $1.69 $1.69 $1.65 $1.65 $1.64 2,701
2020-05-15 $1.57 $1.57 $1.52 $1.55 $1.54 3,283
2020-05-14 $1.41 $1.54 $1.41 $1.50 $1.49 20,256
2020-05-13 $1.43 $1.45 $1.38 $1.45 $1.44 37,087
2020-05-12 $1.50 $1.50 $1.50 $1.50 $1.49 2,052
2020-05-11 $1.53 $1.56 $1.45 $1.54 $1.53 15,928
2020-05-07 $1.74 $1.74 $1.74 $1.74 $1.72 8
2020-05-06 $1.78 $1.78 $1.69 $1.74 $1.72 35,493
2020-05-05 $1.87 $1.87 $1.82 $1.85 $1.84 39,349
2020-05-04 $1.83 $1.86 $1.83 $1.86 $1.85 11,247
2020-05-01 $1.99 $2.06 $1.91 $1.91 $1.90 1,888
2020-04-30 $2.04 $2.05 $1.95 $2.03 $2.01 29,422
2020-04-29 $2.11 $2.15 $2.00 $2.14 $2.12 64,473
2020-04-28 $1.84 $1.90 $1.81 $1.89 $1.88 456,551
2020-04-27 $1.65 $1.65 $1.62 $1.64 $1.63 1,589,834
2020-04-24 $1.66 $1.70 $1.56 $1.70 $1.69 36,654
2020-04-23 $1.61 $1.67 $1.58 $1.65 $1.64 128,638
2020-04-22 $1.51 $1.51 $1.42 $1.47 $1.46 51,195
2020-04-21 $1.45 $1.45 $1.38 $1.38 $1.37 43,025
2020-04-20 $1.45 $1.52 $1.44 $1.44 $1.43 68,702
2020-04-17 $1.52 $1.58 $1.48 $1.58 $1.57 56,932
2020-04-16 $1.49 $1.51 $1.40 $1.51 $1.50 41,937
2020-04-15 $1.57 $1.57 $1.45 $1.52 $1.51 28,923
2020-04-14 $1.81 $1.81 $1.72 $1.76 $1.75 94,601
2020-04-13 $1.94 $1.94 $1.81 $1.88 $1.87 48,182
2020-04-09 $1.93 $1.95 $1.84 $1.94 $1.93 92,603
2020-04-08 $1.87 $1.90 $1.82 $1.88 $1.86 47,562
2020-04-07 $1.97 $1.97 $1.85 $1.94 $1.93 19,068
2020-04-06 $1.84 $1.87 $1.75 $1.83 $1.82 116,399
2020-04-03 $1.75 $1.80 $1.64 $1.70 $1.69 108,506
2020-04-02 $1.76 $1.86 $1.72 $1.85 $1.84 41,426
2020-04-01 $1.83 $1.87 $1.73 $1.82 $1.81 56,933
2020-03-31 $1.88 $1.90 $1.81 $1.90 $1.89 40,188
2020-03-30 $1.95 $2.01 $1.90 $2.01 $2.00 60,806
2020-03-27 $2.09 $2.21 $2.05 $2.17 $2.16 32,532
2020-03-26 $2.17 $2.27 $2.13 $2.27 $2.26 19,399
2020-03-25 $2.04 $2.17 $1.97 $2.16 $2.15 4,458
2020-03-24 $1.75 $1.94 $1.75 $1.80 $1.79 82,027
2020-03-23 $1.75 $1.86 $1.70 $1.72 $1.71 73,054
2020-03-20 $1.85 $1.97 $1.80 $1.87 $1.86 23,291
2020-03-19 $1.81 $1.90 $1.70 $1.89 $1.88 43,057
2020-03-18 $2.06 $2.21 $1.96 $2.02 $2.01 35,860
2020-03-17 $2.11 $2.30 $1.96 $2.26 $2.25 98,107
2020-03-16 $2.25 $2.61 $2.23 $2.43 $2.42 94,551
2020-03-13 $2.71 $2.73 $2.54 $2.73 $2.71 75,155
2020-03-12 $2.88 $2.88 $2.50 $2.68 $2.66 102,561
2020-03-11 $3.20 $3.44 $2.90 $3.23 $3.21 21,553
2020-03-10 $3.22 $3.27 $3.05 $3.16 $3.14 131,071
2020-03-09 $3.05 $3.20 $2.95 $3.07 $3.05 33,340
2020-03-06 $3.45 $3.55 $3.39 $3.55 $3.52 61,462
2020-03-05 $3.46 $3.58 $3.42 $3.42 $3.40 35,396
2020-03-04 $3.56 $3.65 $3.53 $3.53 $3.51 26,590
2020-03-03 $3.63 $3.79 $3.48 $3.48 $3.46 44,338
2020-03-02 $3.73 $3.73 $3.64 $3.72 $3.70 63,946
2020-02-28 $3.65 $3.98 $3.61 $3.70 $3.68 23,305
2020-02-27 $3.80 $3.89 $3.68 $3.77 $3.75 64,548
2020-02-26 $3.94 $3.94 $3.83 $3.87 $3.85 18,001
2020-02-25 $4.00 $4.00 $3.82 $3.95 $3.93 12,439
2020-02-24 $4.18 $4.18 $4.13 $4.13 $4.11 6,355
2020-02-21 $4.27 $4.37 $4.21 $4.37 $4.34 35,275
2020-02-20 $4.29 $4.37 $4.29 $4.37 $4.34 5,792
2020-02-19 $4.35 $4.39 $4.30 $4.38 $4.35 9,453
2020-02-18 $4.25 $4.39 $4.21 $4.32 $4.29 18,785
2020-02-14 $4.58 $4.58 $4.38 $4.40 $4.37 8,560
2020-02-13 $4.50 $4.54 $4.44 $4.54 $4.51 15,584
2020-02-12 $4.54 $4.55 $4.47 $4.55 $4.52 7,409
2020-02-11 $4.25 $4.25 $4.21 $4.21 $4.18 29,259
2020-02-10 $4.46 $4.46 $4.23 $4.25 $4.22 38,881
2020-02-07 $4.71 $4.78 $4.63 $4.67 $4.64 10,230
2020-02-06 $4.90 $4.90 $4.73 $4.80 $4.77 39,664
2020-02-05 $5.07 $5.12 $5.02 $5.12 $5.09 3,957
2020-02-04 $5.00 $5.20 $5.00 $5.20 $5.17 793
2020-02-03 $4.89 $4.98 $4.85 $4.98 $4.95 4,359
2020-01-31 $4.98 $4.98 $4.95 $4.97 $4.94 6,004
2020-01-30 $5.16 $5.23 $5.10 $5.23 $5.19 6,859
2020-01-29 $5.14 $5.29 $5.02 $5.23 $5.19 3,773
2020-01-28 $4.96 $5.03 $4.96 $5.03 $5.00 42,258
2020-01-27 $4.91 $5.02 $4.83 $4.94 $4.91 18,511
2020-01-24 $5.26 $5.26 $5.04 $5.12 $5.09 3,770
2020-01-23 $5.15 $5.15 $5.10 $5.10 $5.07 3,395
2020-01-22 $5.12 $5.18 $5.12 $5.18 $5.15 2,101
2020-01-21 $5.16 $5.19 $4.97 $5.15 $5.12 22,830
2020-01-17 $5.20 $5.36 $5.16 $5.24 $5.21 6,931
2020-01-16 $5.21 $5.26 $5.21 $5.24 $5.21 3,419
2020-01-15 $5.26 $5.26 $5.16 $5.18 $5.15 1,588
2020-01-14 $5.26 $5.35 $5.26 $5.26 $5.22 35,992
2020-01-13 $5.28 $5.43 $5.28 $5.39 $5.36 43,435
2020-01-10 $5.45 $5.45 $5.33 $5.38 $5.35 41,716
2020-01-09 $5.50 $5.64 $5.50 $5.61 $5.58 13,134
2020-01-08 $5.55 $5.55 $5.55 $5.55 $5.51 1,043
2020-01-07 $5.48 $5.60 $5.45 $5.45 $5.42 2,457
2020-01-06 $5.65 $5.69 $5.54 $5.62 $5.59 25,423
2020-01-03 $5.58 $5.77 $5.56 $5.77 $5.74 18,273
2020-01-02 $5.57 $5.67 $5.50 $5.50 $5.47 5,999
2019-12-31 $5.35 $5.55 $5.35 $5.40 $5.37 5,447
2019-12-30 $5.50 $5.55 $5.36 $5.46 $5.42 12,590
2019-12-27 $5.42 $5.62 $5.40 $5.41 $5.38 15,631
2019-12-26 $5.37 $5.59 $5.35 $5.59 $5.56 27,677
2019-12-24 $5.34 $5.41 $5.34 $5.41 $5.38 6,430
2019-12-23 $5.37 $5.41 $5.33 $5.33 $5.30 7,457
2019-12-20 $5.38 $5.41 $5.35 $5.40 $5.37 26,597
2019-12-19 $5.34 $5.50 $5.30 $5.30 $5.27 23,691
2019-12-18 $5.43 $5.53 $5.32 $5.33 $5.30 11,260
2019-12-17 $5.47 $5.54 $5.40 $5.40 $5.37 8,373
2019-12-16 $5.76 $5.82 $5.61 $5.61 $5.58 14,678
2019-12-13 $5.96 $5.96 $5.49 $5.76 $5.73 9,867
2019-12-12 $5.36 $5.57 $5.36 $5.50 $5.46 44,449
2019-12-11 $5.23 $5.24 $5.16 $5.18 $5.15 9,840
2019-12-10 $5.19 $5.25 $5.19 $5.19 $5.16 61,870
2019-12-09 $5.21 $5.28 $5.15 $5.15 $5.12 8,538
2019-12-06 $5.27 $5.34 $5.20 $5.23 $5.20 12,895
2019-12-05 $5.18 $5.20 $5.11 $5.11 $5.08 32,494
2019-12-04 $5.02 $5.12 $5.02 $5.04 $5.01 7,561
2019-12-03 $4.92 $5.01 $4.88 $4.91 $4.88 24,359
2019-12-02 $5.05 $5.11 $5.00 $5.00 $4.97 51,883
2019-11-29 $5.02 $5.08 $4.93 $4.93 $4.90 2,757
2019-11-27 $5.11 $5.21 $5.02 $5.02 $4.99 13,031
2019-11-26 $4.90 $5.10 $4.90 $4.93 $4.90 12,764
2019-11-25 $4.91 $4.94 $4.77 $4.78 $4.75 10,415
2019-11-22 $4.59 $4.78 $4.59 $4.63 $4.60 8,979
2019-11-21 $4.67 $4.67 $4.51 $4.51 $4.48 10,748
2019-11-20 $4.67 $4.81 $4.66 $4.66 $4.63 1,950
2019-11-19 $4.69 $4.84 $4.69 $4.69 $4.66 6,807
2019-11-18 $4.73 $4.85 $4.69 $4.74 $4.71 8,625
2019-11-15 $4.83 $4.83 $4.76 $4.76 $4.73 3,841
2019-11-14 $4.80 $4.84 $4.80 $4.83 $4.80 3,379
2019-11-13 $4.74 $4.74 $4.69 $4.70 $4.67 3,547
2019-11-12 $4.90 $5.01 $4.85 $4.85 $4.82 4,425
2019-11-11 $4.96 $5.04 $4.90 $4.91 $4.88 13,985
2019-11-08 $4.92 $4.98 $4.85 $4.90 $4.87 6,009
2019-11-07 $4.95 $5.01 $4.94 $4.96 $4.93 3,132
2019-11-06 $4.88 $4.90 $4.82 $4.82 $4.79 5,980
2019-11-05 $5.00 $5.05 $5.00 $5.00 $4.97 3,852
2019-11-04 $4.95 $4.96 $4.91 $4.91 $4.88 3,737
2019-11-01 $4.92 $4.92 $4.76 $4.76 $4.73 2,648
2019-10-31 $4.78 $4.78 $4.72 $4.72 $4.69 4,883
2019-10-30 $4.74 $4.82 $4.74 $4.74 $4.71 1,372
2019-10-29 $4.62 $4.63 $4.60 $4.63 $4.61 3,849
2019-10-28 $4.62 $4.70 $4.62 $4.68 $4.65 2,423
2019-10-25 $4.65 $4.72 $4.61 $4.61 $4.58 3,183
2019-10-24 $4.79 $4.79 $4.56 $4.72 $4.69 6,191
2019-10-23 $4.82 $4.91 $4.78 $4.91 $4.88 3,622
2019-10-22 $4.75 $4.81 $4.68 $4.68 $4.65 1,314
2019-10-21 $4.93 $4.93 $4.87 $4.91 $4.88 5,639
2019-10-18 $4.90 $4.96 $4.76 $4.76 $4.73 3,456
2019-10-17 $5.00 $5.09 $4.85 $4.87 $4.84 1,571
2019-10-16 $4.98 $4.99 $4.89 $4.93 $4.90 11,035
2019-10-15 $4.79 $4.88 $4.79 $4.82 $4.79 2,658
2019-10-14 $4.59 $4.62 $4.54 $4.54 $4.51 3,523
2019-10-11 $4.53 $4.70 $4.53 $4.55 $4.53 15,136
2019-10-10 $4.07 $4.15 $4.07 $4.15 $4.13 1,168
2019-10-09 $3.99 $3.99 $3.90 $3.99 $3.96 1,154
2019-10-08 $3.96 $4.03 $3.89 $3.90 $3.88 7,522
2019-10-07 $4.04 $4.04 $3.95 $3.95 $3.93 1,613
2019-10-04 $3.94 $3.94 $3.89 $3.92 $3.90 3,424
2019-10-03 $3.99 $3.99 $3.99 $3.99 $3.97 232
2019-10-02 $3.93 $3.93 $3.89 $3.89 $3.87 1,532
2019-10-01 $4.05 $4.09 $3.99 $4.05 $4.02 2,156
2019-09-30 $3.97 $3.97 $3.91 $3.97 $3.95 964
2019-09-27 $3.90 $3.95 $3.84 $3.92 $3.90 2,164
2019-09-26 $3.70 $3.72 $3.66 $3.72 $3.70 831
2019-09-25 $3.85 $3.85 $3.75 $3.75 $3.73 4,339
2019-09-24 $3.93 $3.93 $3.88 $3.88 $3.85 1,346
2019-09-23 $3.78 $3.85 $3.76 $3.76 $3.74 6,224
2019-09-20 $4.09 $4.09 $4.01 $4.01 $3.99 1,443
2019-09-19 $3.99 $4.05 $3.97 $4.02 $4.00 6,535
2019-09-18 $3.90 $3.90 $3.80 $3.85 $3.83 4,161
2019-09-17 $4.15 $4.15 $3.99 $3.99 $3.97 1,857
2019-09-16 $4.36 $4.36 $4.28 $4.28 $4.25 2,926
2019-09-13 $4.42 $4.46 $4.40 $4.40 $4.37 38,103
2019-09-12 $4.21 $4.31 $4.21 $4.31 $4.28 851
2019-09-11 $4.42 $4.46 $4.39 $4.39 $4.36 1,475
2019-09-10 $4.47 $4.53 $4.42 $4.53 $4.50 1,069
2019-09-09 $4.14 $4.27 $4.06 $4.07 $4.05 4,215
2019-09-06 $4.27 $4.32 $4.20 $4.32 $4.29 2,895
2019-09-05 $4.25 $4.25 $4.18 $4.18 $4.16 1,851
2019-09-04 $3.81 $3.89 $3.81 $3.82 $3.80 4,208
2019-09-03 $3.82 $3.85 $3.75 $3.79 $3.76 35,677
2019-08-30 $3.94 $3.94 $3.80 $3.80 $3.78 2,673
2019-08-29 $3.90 $3.97 $3.80 $3.96 $3.94 4,957
2019-08-28 $3.74 $3.82 $3.74 $3.80 $3.78 775,870
2019-08-27 $3.83 $3.87 $3.79 $3.83 $3.81 598,706
2019-08-26 $3.83 $3.90 $3.79 $3.85 $3.83 7,048
2019-08-23 $3.81 $3.92 $3.79 $3.81 $3.79 6,147
2019-08-22 $3.70 $3.93 $3.70 $3.80 $3.78 3,649
2019-08-21 $3.57 $3.60 $3.54 $3.59 $3.57 13,407
2019-08-20 $3.49 $3.63 $3.45 $3.63 $3.61 2,252
2019-08-19 $3.65 $3.65 $3.50 $3.50 $3.48 5,004
2019-08-16 $3.63 $3.75 $3.62 $3.75 $3.73 3,309
2019-08-15 $3.48 $3.49 $3.43 $3.46 $3.44 10,919
2019-08-14 $3.58 $3.58 $3.50 $3.56 $3.54 3,015
2019-08-13 $3.59 $3.59 $3.57 $3.59 $3.56 823
2019-08-12 $3.60 $3.65 $3.58 $3.60 $3.58 10,682
2019-08-09 $3.77 $3.81 $3.70 $3.81 $3.79 6,115
2019-08-08 $3.94 $4.01 $3.88 $3.88 $3.86 4,686
2019-08-07 $3.86 $4.04 $3.86 $4.00 $3.97 58,055
2019-08-06 $4.13 $4.14 $4.09 $4.13 $4.11 10,872
2019-08-05 $4.25 $4.25 $4.20 $4.20 $4.17 4,924
2019-08-02 $4.28 $4.28 $4.25 $4.25 $4.22 3,045
2019-08-01 $4.44 $4.44 $4.15 $4.31 $4.28 3,732
2019-07-31 $4.47 $4.51 $4.47 $4.51 $4.48 5,241
2019-07-30 $4.58 $4.58 $4.53 $4.55 $4.52 10,337
2019-07-29 $4.71 $4.71 $4.60 $4.66 $4.63 2,201
2019-07-26 $4.84 $4.88 $4.84 $4.88 $4.85 918
2019-07-25 $4.98 $5.04 $4.98 $5.04 $5.00 546
2019-07-24 $4.83 $4.87 $4.83 $4.87 $4.84 3,766
2019-07-23 $4.88 $4.88 $4.85 $4.85 $4.82 2,323
2019-07-22 $4.90 $4.90 $4.77 $4.80 $4.77 4,130
2019-07-19 $4.93 $4.97 $4.85 $4.95 $4.92 13,806
2019-07-18 $5.05 $5.05 $4.95 $4.95 $4.92 2,073
2019-07-17 $5.13 $5.16 $5.05 $5.05 $5.02 1,989
2019-07-16 $5.04 $5.11 $5.04 $5.11 $5.07 1,679
2019-07-15 $5.22 $5.27 $5.08 $5.25 $5.22 236,468
2019-07-12 $5.18 $5.28 $5.06 $5.06 $5.03 1,856
2019-07-11 $5.22 $5.28 $5.15 $5.28 $5.24 902
2019-07-10 $5.30 $5.38 $5.15 $5.25 $5.21 2,913
2019-07-09 $5.10 $5.22 $5.10 $5.12 $5.09 17,466
2019-07-08 $5.00 $5.12 $5.00 $5.12 $5.09 438
2019-07-05 $5.31 $5.31 $5.20 $5.26 $5.23 419
2019-07-03 $5.19 $5.29 $5.19 $5.29 $5.25 514
2019-07-02 $5.03 $5.25 $5.03 $5.25 $5.22 965
2019-07-01 $5.20 $5.27 $5.17 $5.27 $5.24 2,293
2019-06-28 $5.20 $5.20 $5.20 $5.20 $5.16 1,088
2019-06-27 $5.29 $5.29 $5.29 $5.29 $5.26 443
2019-06-26 $5.07 $5.09 $5.00 $5.09 $5.05 2,571
2019-06-25 $5.10 $5.15 $5.05 $5.15 $5.11 839
2019-06-24 $5.04 $5.09 $4.93 $5.09 $5.06 3,165
2019-06-21 $5.04 $5.24 $5.00 $5.24 $5.21 1,279
2019-06-20 $5.16 $5.35 $5.14 $5.15 $5.12 3,162
2019-06-19 $5.18 $5.36 $5.13 $5.15 $5.12 3,945
2019-06-18 $5.10 $5.11 $5.10 $5.11 $5.08 558
2019-06-17 $5.13 $5.13 $5.04 $5.04 $5.01 1,602
2019-06-14 $5.25 $5.25 $5.13 $5.19 $5.15 122,805
2019-06-13 $5.24 $5.24 $5.24 $5.24 $5.21 117
2019-06-12 $5.30 $5.30 $5.24 $5.24 $5.21 450
2019-06-11 $5.34 $5.40 $5.34 $5.40 $5.37 652
2019-06-10 $5.47 $5.47 $5.36 $5.47 $5.43 1,803
2019-06-07 $5.21 $5.32 $5.19 $5.19 $5.16 5,606
2019-06-06 $5.28 $5.28 $5.28 $5.28 $5.25 191
2019-06-05 $5.40 $5.48 $5.39 $5.39 $5.36 5,207
2019-06-04 $5.37 $5.49 $5.30 $5.30 $5.27 11,937
2019-06-03 $5.35 $5.35 $5.28 $5.28 $5.25 2,795
2019-05-31 $5.41 $5.41 $5.41 $5.41 $5.38 1,171
2019-05-30 $5.31 $5.31 $5.31 $5.31 $5.27 527
2019-05-29 $5.31 $5.31 $5.20 $5.26 $5.23 47,771
2019-05-28 $5.38 $5.41 $5.32 $5.32 $5.29 2,701
2019-05-24 $5.40 $5.51 $5.36 $5.36 $5.33 4,116
2019-05-23 $5.43 $5.43 $5.43 $5.43 $5.39 2,313
2019-05-22 $5.75 $5.75 $5.56 $5.66 $5.62 1,450
2019-05-21 $5.78 $5.86 $5.78 $5.86 $5.82 1,975
2019-05-20 $5.81 $5.89 $5.78 $5.78 $5.75 985
2019-05-17 $5.98 $5.98 $5.84 $5.98 $5.94 3,717
2019-05-16 $6.03 $6.07 $6.03 $6.07 $6.03 324
2019-05-15 $5.82 $5.93 $5.81 $5.93 $5.89 4,352
2019-05-14 $5.75 $6.05 $5.75 $5.94 $5.90 19,446
2019-05-13 $5.84 $5.84 $5.78 $5.78 $5.74 2,942
2019-05-10 $6.00 $6.05 $5.78 $5.78 $5.75 2,557
2019-05-09 $6.05 $6.08 $5.98 $5.98 $5.94 489
2019-05-08 $6.16 $6.23 $6.16 $6.23 $6.06 1,246
2019-05-07 $6.25 $6.25 $6.13 $6.13 $5.97 510
2019-05-06 $6.16 $6.32 $6.16 $6.16 $6.00 3,109
2019-05-03 $6.24 $6.31 $6.17 $6.17 $6.01 3,255
2019-05-02 $6.17 $6.28 $6.17 $6.28 $6.11 984
2019-05-01 $6.28 $6.42 $6.28 $6.42 $6.25 857
2019-04-30 $6.33 $6.39 $6.33 $6.39 $6.21 654
2019-04-29 $6.26 $6.42 $6.26 $6.27 $6.10 2,424
2019-04-26 $6.30 $6.30 $6.24 $6.24 $6.07 487
2019-04-25 $6.34 $6.34 $6.08 $6.10 $5.94 1,206
2019-04-24 $6.34 $6.49 $6.34 $6.49 $6.31 1,177
2019-04-23 $6.58 $6.71 $6.45 $6.45 $6.28 2,596
2019-04-22 $6.62 $6.72 $6.57 $6.57 $6.39 677
2019-04-18 $6.69 $6.73 $6.67 $6.67 $6.49 2,208
2019-04-17 $6.78 $6.78 $6.77 $6.77 $6.59 768
2019-04-16 $6.66 $6.73 $6.66 $6.67 $6.49 490
2019-04-15 $6.90 $6.91 $6.80 $6.81 $6.63 17,388
2019-04-12 $6.53 $6.70 $6.49 $6.49 $6.32 1,734
2019-04-11 $6.22 $6.31 $6.22 $6.30 $6.13 1,545
2019-04-10 $6.21 $6.21 $6.20 $6.20 $6.03 1,816
2019-04-09 $6.24 $6.30 $6.24 $6.30 $6.13 2,625
2019-04-08 $6.34 $6.34 $6.12 $6.17 $6.01 16,476
2019-04-05 $6.44 $6.49 $6.44 $6.45 $6.28 1,093
2019-04-04 $6.17 $6.36 $6.17 $6.36 $6.19 1,349
2019-04-03 $6.34 $6.35 $6.24 $6.35 $6.18 1,294
2019-04-02 $6.15 $6.15 $6.15 $6.15 $5.98 632
2019-04-01 $6.04 $6.22 $6.04 $6.22 $6.05 1,318
2019-03-29 $5.90 $6.12 $5.90 $6.06 $5.90 2,009
2019-03-28 $5.85 $5.99 $5.85 $5.99 $5.83 1,761
2019-03-27 $5.97 $5.97 $5.97 $5.97 $5.81 847
2019-03-26 $5.99 $6.01 $5.85 $5.85 $5.69 3,148
2019-03-25 $6.07 $6.07 $5.92 $6.00 $5.84 5,300
2019-03-22 $5.93 $5.93 $5.93 $5.93 $5.77 720
2019-03-21 $6.30 $6.30 $6.04 $6.04 $5.88 1,686
2019-03-20 $6.44 $6.57 $6.30 $6.57 $6.39 1,234
2019-03-19 $6.62 $6.62 $6.48 $6.48 $6.31 448
2019-03-18 $6.72 $6.72 $6.60 $6.60 $6.42 1,413
2019-03-15 $6.55 $6.64 $6.47 $6.64 $6.46 10,403
2019-03-14 $6.57 $6.75 $6.42 $6.75 $6.57 993
2019-03-13 $6.48 $6.65 $6.48 $6.65 $6.47 548
2019-03-12 $6.39 $6.39 $6.22 $6.22 $6.05 1,952
2019-03-11 $5.94 $6.04 $5.94 $6.04 $5.88 1,217
2019-03-08 $5.99 $5.99 $5.99 $5.99 $5.83 672
2019-03-07 $5.96 $6.26 $5.96 $6.26 $6.09 3,890
2019-03-06 $6.60 $6.76 $6.50 $6.50 $6.33 3,241
2019-03-05 $6.58 $6.73 $6.50 $6.62 $6.44 8,554
2019-03-04 $6.51 $6.63 $6.39 $6.51 $6.34 2,252
2019-03-01 $6.42 $6.51 $6.28 $6.32 $6.15 1,294
2019-02-28 $6.30 $6.63 $6.30 $6.63 $6.45 4,584
2019-02-27 $6.19 $6.19 $6.19 $6.19 $6.02 258
2019-02-26 $5.70 $5.94 $5.70 $5.75 $5.60 1,721
2019-02-25 $5.80 $5.85 $5.80 $5.85 $5.69 746
2019-02-22 $6.03 $6.03 $5.94 $5.94 $5.78 1,194
2019-02-21 $6.28 $6.44 $6.28 $6.44 $6.27 944
2019-02-20 $6.06 $6.27 $6.06 $6.06 $5.90 1,121
2019-02-19 $6.07 $6.25 $6.02 $6.09 $5.93 1,433
2019-02-15 $6.21 $6.30 $6.21 $6.30 $6.13 4,974
2019-02-14 $6.09 $6.09 $6.09 $6.09 $5.92 393
2019-02-13 $6.06 $6.06 $5.84 $5.98 $5.82 770
2019-02-12 $5.80 $5.98 $5.80 $5.98 $5.82 331
2019-02-11 $5.80 $5.92 $5.80 $5.92 $5.76 1,209
2019-02-08 $5.94 $6.07 $5.94 $6.07 $5.91 1,162
2019-02-07 $5.88 $6.05 $5.80 $6.03 $5.87 11,922
2019-02-06 $6.18 $6.34 $6.18 $6.34 $6.17 1,280
2019-02-05 $5.97 $6.24 $5.97 $6.24 $6.07 501
2019-02-04 $5.92 $6.07 $5.88 $5.88 $5.72 639
2019-02-01 $5.88 $6.10 $5.88 $6.02 $5.86 1,602
2019-01-31 $6.12 $6.12 $6.07 $6.11 $5.95 10,208
2019-01-30 $6.27 $6.63 $6.18 $6.22 $6.05 4,930
2019-01-29 $6.63 $6.63 $6.45 $6.47 $6.29 46,355
2019-01-28 $6.59 $6.63 $6.46 $6.63 $6.45 26,944
2019-01-25 $6.23 $6.47 $6.23 $6.47 $6.29 587
2019-01-24 $6.23 $6.40 $6.23 $6.23 $6.06 6,803
2019-01-23 $6.56 $6.60 $6.56 $6.57 $6.39 7,326
2019-01-22 $6.54 $6.54 $6.20 $6.52 $6.35 43,214
2019-01-18 $6.24 $6.61 $6.16 $6.61 $6.43 17,879
2019-01-17 $6.33 $6.33 $6.07 $6.33 $6.16 12,795
2019-01-16 $5.98 $6.33 $5.98 $6.32 $6.15 5,941
2019-01-15 $5.91 $6.15 $5.83 $5.95 $5.79 14,068
2019-01-14 $6.01 $6.30 $6.01 $6.30 $6.13 67,957
2019-01-11 $6.08 $6.15 $5.94 $6.10 $5.94 123,516
2019-01-10 $5.70 $5.98 $5.70 $5.98 $5.82 4,241
2019-01-09 $5.93 $5.94 $5.60 $5.94 $5.78 5,964
2019-01-08 $5.72 $5.83 $5.72 $5.83 $5.67 1,397
2019-01-07 $5.75 $5.91 $5.64 $5.76 $5.60 37,283
2019-01-04 $5.81 $5.95 $5.75 $5.75 $5.60 52,987
2019-01-03 $5.58 $5.73 $5.58 $5.73 $5.58 20,730
2019-01-02 $5.62 $5.79 $5.45 $5.61 $5.46 4,225
2018-12-31 $5.29 $5.66 $5.27 $5.62 $5.47 37,545
2018-12-28 $5.41 $5.66 $5.36 $5.55 $5.40 20,873
2018-12-27 $5.33 $5.67 $5.25 $5.59 $5.44 64,951
2018-12-26 $5.36 $5.75 $5.25 $5.30 $5.16 11,343
2018-12-24 $5.36 $5.75 $5.36 $5.37 $5.23 9,917
2018-12-21 $5.58 $5.75 $5.36 $5.73 $5.58 18,264
2018-12-20 $5.70 $5.82 $5.58 $5.58 $5.43 18,621
2018-12-19 $5.70 $5.87 $5.52 $5.75 $5.60 62,984
2018-12-18 $5.50 $5.66 $5.45 $5.50 $5.35 16,319
2018-12-17 $5.50 $5.77 $5.38 $5.55 $5.40 16,861
2018-12-14 $5.50 $5.75 $5.50 $5.53 $5.38 26,263
2018-12-13 $5.55 $5.92 $5.55 $5.60 $5.45 34,303
2018-12-12 $5.55 $5.70 $5.52 $5.59 $5.44 12,174
2018-12-11 $5.75 $5.80 $5.44 $5.55 $5.40 146,246
2018-12-10 $6.10 $6.10 $5.75 $5.85 $5.69 8,237
2018-12-07 $5.77 $6.10 $5.75 $5.75 $5.60 14,954
2018-12-06 $5.76 $6.10 $5.75 $5.75 $5.60 21,093
2018-12-04 $6.13 $6.13 $5.91 $5.93 $5.77 22,830
2018-12-03 $6.18 $6.45 $6.13 $6.13 $5.97 8,034
2018-11-30 $6.31 $6.55 $6.13 $6.40 $6.23 8,379
2018-11-29 $6.32 $6.67 $6.32 $6.50 $6.33 8,991
2018-11-28 $6.25 $6.46 $6.21 $6.21 $6.04 11,808
2018-11-27 $6.35 $6.66 $6.35 $6.66 $6.48 9,976
2018-11-26 $6.37 $6.75 $6.33 $6.33 $6.16 10,821
2018-11-23 $6.65 $6.67 $6.33 $6.33 $6.16 1,030
2018-11-21 $6.50 $6.50 $6.31 $6.31 $6.14 6,496
2018-11-20 $6.64 $6.64 $6.40 $6.40 $6.23 7,142
2018-11-19 $6.64 $6.94 $6.64 $6.64 $6.46 3,593
2018-11-16 $6.69 $7.04 $6.64 $6.85 $6.66 1,685
2018-11-15 $6.64 $7.01 $6.64 $6.64 $6.46 1,453
2018-11-14 $7.12 $7.49 $7.12 $7.40 $7.20 22,838
2018-11-13 $6.95 $7.11 $6.95 $7.11 $6.92 8,150
2018-11-12 $7.15 $7.15 $6.64 $6.64 $6.46 5,454
2018-11-09 $7.15 $7.29 $7.15 $7.29 $7.10 1,910
2018-11-08 $7.15 $7.39 $7.15 $7.15 $6.96 3,156
2018-11-07 $7.05 $7.40 $7.05 $7.40 $7.20 2,847
2018-11-06 $6.85 $7.30 $6.82 $6.83 $6.65 7,148
2018-11-05 $6.89 $7.28 $6.89 $7.28 $7.09 5,100
2018-11-02 $6.83 $7.29 $6.82 $6.82 $6.64 1,407
2018-11-01 $6.94 $6.95 $6.94 $6.95 $6.76 771
2018-10-31 $6.86 $7.26 $6.80 $6.80 $6.62 1,528
2018-10-30 $6.87 $6.87 $6.81 $6.81 $6.63 2,240
2018-10-29 $7.15 $7.15 $7.14 $7.14 $6.95 10,105
2018-10-26 $7.00 $7.08 $6.86 $6.86 $6.68 1,746
2018-10-25 $7.04 $7.26 $7.00 $7.00 $6.81 3,100
2018-10-24 $7.03 $7.03 $7.02 $7.02 $6.83 1,234
2018-10-23 $7.05 $7.05 $7.05 $7.05 $6.86 26
2018-10-22 $7.11 $7.34 $7.05 $7.05 $6.86 1,768
2018-10-19 $7.17 $7.40 $7.17 $7.40 $7.20 4,140
2018-10-18 $7.46 $7.46 $7.46 $7.46 $7.26 2,387
2018-10-17 $7.29 $7.60 $7.29 $7.60 $7.39 859
2018-10-16 $7.38 $7.60 $7.35 $7.35 $7.15 1,675
2018-10-15 $7.51 $7.78 $7.27 $7.27 $7.08 10,135
2018-10-12 $7.41 $7.49 $7.22 $7.49 $7.29 2,058
2018-10-11 $7.57 $7.58 $7.21 $7.21 $7.02 1,676
2018-10-10 $7.74 $7.74 $7.57 $7.57 $7.37 1,627
2018-10-09 $7.70 $7.78 $7.59 $7.59 $7.39 1,129
2018-10-08 $7.57 $7.75 $7.57 $7.59 $7.39 1,205
2018-10-05 $8.03 $8.03 $7.58 $7.59 $7.39 4,813
2018-10-04 $7.96 $8.32 $7.89 $8.32 $8.10 8,882
2018-10-03 $7.81 $8.05 $7.75 $7.75 $7.54 517,650
2018-10-02 $7.59 $7.90 $7.59 $7.90 $7.69 4,636
2018-10-01 $7.61 $7.81 $7.43 $7.43 $7.23 1,217
2018-09-28 $8.03 $8.03 $8.03 $8.03 $7.82 357
2018-09-27 $8.00 $8.00 $8.00 $8.00 $7.79 6,251
2018-09-26 $8.46 $8.46 $8.15 $8.15 $7.93 6,616
2018-09-25 $8.66 $8.66 $8.27 $8.27 $8.05 1,294
2018-09-24 $8.27 $8.66 $8.27 $8.66 $8.43 567
2018-09-21 $8.68 $8.68 $8.68 $8.68 $8.45 250
2018-09-20 $8.68 $8.68 $8.68 $8.68 $8.45 194
2018-09-19 $8.55 $8.82 $8.55 $8.68 $8.45 20,883
2018-09-18 $8.67 $8.70 $8.67 $8.70 $8.47 1,534
2018-09-17 $8.56 $8.65 $8.56 $8.65 $8.41 742
2018-09-14 $8.46 $8.74 $8.44 $8.74 $8.51 3,055
2018-09-13 $8.61 $8.62 $8.49 $8.62 $8.39 640
2018-09-12 $8.63 $8.63 $8.47 $8.61 $8.38 780
2018-09-11 $8.37 $8.37 $8.37 $8.37 $8.15 562
2018-09-10 $8.47 $8.47 $8.47 $8.47 $8.24 612
2018-09-07 $8.19 $8.60 $8.18 $8.60 $8.37 1,409
2018-09-06 $8.70 $8.70 $8.39 $8.41 $8.19 2,376
2018-09-05 $8.35 $8.50 $8.30 $8.30 $8.08 1,558
2018-09-04 $8.55 $8.55 $8.20 $8.20 $7.98 511
2018-08-31 $8.17 $8.57 $8.17 $8.57 $8.34 913
2018-08-30 $8.20 $8.56 $8.20 $8.56 $8.33 527
2018-08-29 $8.67 $8.67 $8.67 $8.67 $8.44 326
2018-08-28 $8.67 $8.67 $8.67 $8.67 $8.44 581
2018-08-27 $8.69 $8.69 $8.69 $8.69 $8.46 640
2018-08-24 $8.56 $8.56 $8.19 $8.19 $7.97 963
2018-08-23 $8.21 $8.21 $8.08 $8.10 $7.88 16,027
2018-08-22 $8.53 $8.53 $8.53 $8.53 $8.30 378
2018-08-21 $8.65 $8.65 $8.65 $8.65 $8.42 309
2018-08-20 $8.44 $8.44 $8.44 $8.44 $8.21 1,779
2018-08-17 $8.30 $8.31 $8.30 $8.31 $8.08 356
2018-08-16 $7.88 $8.41 $7.88 $8.41 $8.19 1,438
2018-08-15 $7.91 $8.15 $7.91 $8.15 $7.93 801
2018-08-14 $8.73 $8.73 $8.28 $8.66 $8.43 2,135
2018-08-13 $8.88 $8.88 $8.57 $8.84 $8.60 1,401
2018-08-10 $8.75 $8.75 $8.70 $8.70 $8.46 746
2018-08-09 $8.77 $8.77 $8.77 $8.77 $8.54 289
2018-08-08 $8.42 $8.97 $8.42 $8.97 $8.73 2,640
2018-08-07 $8.48 $8.48 $8.48 $8.48 $8.25 96
2018-08-06 $8.48 $8.48 $8.48 $8.48 $8.25 455
2018-08-03 $8.91 $8.91 $8.67 $8.67 $8.43 369
2018-08-02 $8.74 $8.91 $8.74 $8.86 $8.62 7,248
2018-08-01 $8.60 $8.91 $8.60 $8.91 $8.67 3,627
2018-07-31 $8.40 $8.40 $8.40 $8.40 $8.18 145
2018-07-30 $8.37 $8.40 $8.37 $8.40 $8.18 20,086
2018-07-27 $8.55 $8.70 $8.28 $8.28 $8.06 13,008
2018-07-26 $8.30 $8.30 $8.18 $8.18 $7.96 580
2018-07-25 $8.18 $8.30 $8.18 $8.30 $8.08 821
2018-07-24 $7.97 $7.97 $7.89 $7.89 $7.68 711
2018-07-23 $7.82 $7.82 $7.82 $7.82 $7.61 1,417
2018-07-20 $7.83 $7.97 $7.83 $7.97 $7.76 743
2018-07-19 $7.76 $7.76 $7.60 $7.60 $7.40 43,345
2018-07-18 $7.80 $7.80 $7.80 $7.80 $7.59 1,882
2018-07-17 $7.97 $7.97 $7.97 $7.97 $7.76 109
2018-07-16 $7.97 $7.97 $7.97 $7.97 $7.76 903
2018-07-13 $7.70 $7.91 $7.70 $7.91 $7.70 711
2018-07-12 $7.94 $7.94 $7.94 $7.94 $7.73 76
2018-07-11 $7.94 $7.94 $7.93 $7.94 $7.73 770
2018-07-10 $7.75 $7.75 $7.75 $7.75 $7.54 640
2018-07-09 $7.77 $7.89 $7.67 $7.67 $7.47 3,370
2018-07-05 $8.07 $8.07 $7.78 $7.78 $7.57 608
2018-07-03 $7.68 $7.97 $7.68 $7.97 $7.76 502
2018-07-02 $7.83 $7.87 $7.83 $7.87 $7.66 325
2018-06-29 $7.90 $8.05 $7.90 $8.05 $7.84 657
2018-06-28 $7.94 $7.94 $7.94 $7.94 $7.73 220
2018-06-27 $7.92 $7.92 $7.90 $7.92 $7.70 1,425
2018-06-26 $7.98 $7.98 $7.95 $7.95 $7.74 673
2018-06-25 $8.00 $8.10 $8.00 $8.10 $7.88 2,010
2018-06-22 $8.24 $8.28 $8.05 $8.28 $8.06 1,687
2018-06-21 $8.28 $8.32 $8.28 $8.32 $8.10 1,096
2018-06-20 $7.95 $8.23 $7.95 $8.08 $7.86 1,707
2018-06-19 $7.84 $7.87 $7.84 $7.87 $7.66 989
2018-06-18 $7.62 $7.90 $7.62 $7.90 $7.69 38,560
2018-06-15 $7.93 $7.93 $7.79 $7.79 $7.58 1,199
2018-06-14 $8.34 $8.34 $8.34 $8.34 $8.12 110
2018-06-13 $8.18 $8.48 $8.18 $8.48 $8.25 1,591
2018-06-12 $8.77 $8.77 $8.77 $8.77 $8.54 54
2018-06-11 $8.77 $8.77 $8.77 $8.77 $8.54 241
2018-06-08 $8.74 $8.74 $8.65 $8.65 $8.42 1,130
2018-06-07 $8.68 $8.68 $8.68 $8.68 $8.45 89
2018-06-06 $8.81 $8.81 $8.54 $8.68 $8.45 648
2018-06-05 $8.72 $8.72 $8.40 $8.40 $8.18 982
2018-06-04 $8.35 $8.63 $8.35 $8.51 $8.28 801
2018-06-01 $8.43 $8.43 $8.35 $8.35 $8.13 505
2018-05-31 $8.59 $8.59 $8.59 $8.59 $8.36 318
2018-05-30 $8.67 $8.74 $8.44 $8.74 $8.51 791
2018-05-29 $8.59 $8.59 $8.59 $8.59 $8.36 129
2018-05-25 $8.59 $8.59 $8.59 $8.59 $8.36 336
2018-05-24 $8.69 $8.69 $8.69 $8.69 $8.46 119
2018-05-23 $8.47 $8.47 $8.47 $8.47 $8.24 575
2018-05-22 $8.58 $8.58 $8.58 $8.58 $8.35 279
2018-05-21 $8.81 $8.81 $8.81 $8.81 $8.57 402
2018-05-18 $8.50 $8.50 $8.50 $8.50 $8.27 191
2018-05-17 $8.55 $8.55 $8.55 $8.55 $8.32 281
2018-05-16 $8.53 $8.53 $8.53 $8.53 $8.30 216
2018-05-15 $8.96 $8.96 $8.96 $8.96 $8.72 274
2018-05-14 $9.00 $9.00 $8.75 $9.00 $8.76 1,078
2018-05-11 $8.79 $8.79 $8.78 $8.78 $8.55 3,555
2018-05-10 $9.10 $9.10 $9.10 $9.10 $8.86 391
2018-05-09 $8.45 $8.45 $8.45 $8.45 $8.22 119
2018-05-08 $8.45 $8.45 $8.45 $8.45 $8.22 278
2018-05-07 $8.62 $8.62 $8.62 $8.62 $8.39 219
2018-05-04 $8.60 $8.60 $8.60 $8.60 $8.37 191
2018-05-03 $8.60 $8.73 $8.60 $8.60 $8.37 494
2018-05-02 $9.00 $9.04 $8.71 $8.71 $8.48 490
2018-05-01 $9.00 $9.07 $9.00 $9.07 $8.83 509
2018-04-30 $9.00 $9.00 $9.00 $9.00 $8.76 152
2018-04-27 $9.19 $9.19 $9.19 $9.19 $8.94 168
2018-04-26 $9.19 $9.19 $9.19 $9.19 $8.94 81
2018-04-25 $9.19 $9.19 $9.19 $9.19 $8.94 221
2018-04-23 $9.25 $9.25 $9.25 $9.25 $9.00 111
2018-04-20 $9.21 $9.21 $9.21 $9.21 $8.96 167
2018-04-19 $9.00 $9.00 $9.00 $9.00 $8.76 483
2018-04-18 $9.41 $9.41 $9.41 $9.41 $9.06 62
2018-04-17 $9.41 $9.41 $9.41 $9.41 $9.06 104
2018-04-16 $9.41 $9.41 $9.41 $9.41 $9.06 21,488
2018-04-13 $9.00 $9.00 $9.00 $9.00 $8.66 26
2018-04-12 $9.00 $9.00 $9.00 $9.00 $8.66 8
2018-04-11 $9.00 $9.00 $9.00 $9.00 $8.66 20
2018-04-10 $8.77 $9.00 $8.77 $9.00 $8.66 728
2018-04-09 $8.70 $8.70 $8.70 $8.70 $8.38 38
2018-04-06 $9.03 $9.03 $8.70 $8.70 $8.38 55,974
2018-04-05 $8.75 $8.75 $8.74 $8.74 $8.41 515
2018-04-04 $8.71 $8.71 $8.40 $8.40 $8.09 910
2018-04-03 $8.50 $8.50 $8.50 $8.50 $8.18 654
2018-04-02 $8.71 $8.93 $8.71 $8.78 $8.45 554
2018-03-29 $8.79 $8.79 $8.79 $8.79 $8.46 488
2018-03-28 $8.55 $8.55 $8.55 $8.55 $8.23 536
2018-03-27 $8.55 $8.55 $8.40 $8.40 $8.09 1,112
2018-03-26 $8.73 $8.73 $8.73 $8.73 $8.40 357
2018-03-23 $8.40 $8.40 $8.40 $8.40 $8.09 569
2018-03-21 $8.83 $8.83 $8.83 $8.83 $8.50 224
2018-03-20 $8.94 $8.94 $8.94 $8.94 $8.61 376
2018-03-19 $8.92 $8.92 $8.92 $8.92 $8.59 1,208
2018-03-16 $8.92 $8.92 $8.92 $8.92 $8.59 370
2018-03-15 $8.92 $8.92 $8.92 $8.92 $8.59 20,683
2018-03-12 $9.13 $9.14 $9.13 $9.14 $8.80 631
2018-03-09 $8.92 $8.92 $8.92 $8.92 $8.59 520
2018-03-08 $9.10 $9.10 $9.10 $9.10 $8.76 191
2018-03-07 $9.10 $9.10 $9.10 $9.10 $8.76 258
2018-03-06 $9.10 $9.10 $9.10 $9.10 $8.76 107
2018-03-05 $9.20 $9.20 $9.10 $9.10 $8.76 472
2018-03-02 $9.75 $9.75 $9.75 $9.75 $9.39 249
2018-03-01 $9.25 $9.25 $9.25 $9.25 $8.91 229
2018-02-28 $9.25 $9.25 $9.25 $9.25 $8.91 177
2018-02-27 $9.25 $9.25 $9.25 $9.25 $8.91 22
2018-02-26 $9.25 $9.25 $9.25 $9.25 $8.91 487
2018-02-23 $9.52 $9.52 $9.52 $9.52 $9.17 2,460
2018-02-22 $9.46 $9.85 $9.46 $9.52 $9.17 2,767
2018-02-21 $9.79 $9.79 $9.79 $9.79 $9.43 113
2018-02-20 $9.79 $9.79 $9.79 $9.79 $9.43 257
2018-02-16 $9.54 $9.88 $9.52 $9.88 $9.51 3,417
2018-02-15 $9.69 $9.69 $9.44 $9.44 $9.09 10,237
2018-02-14 $9.50 $9.50 $9.50 $9.50 $9.15 62
2018-02-13 $9.50 $9.50 $9.50 $9.50 $9.15 79
2018-02-12 $9.82 $10.13 $9.50 $9.50 $9.15 1,302
2018-02-09 $9.58 $9.59 $9.26 $9.26 $8.92 8,036
2018-02-08 $9.38 $9.59 $9.38 $9.59 $9.23 2,567
2018-02-07 $9.37 $9.61 $9.34 $9.61 $9.25 10,980
2018-02-06 $9.72 $9.72 $9.66 $9.66 $9.30 14,474
2018-02-05 $9.78 $9.94 $9.78 $9.92 $9.55 2,711
2018-02-02 $9.92 $9.94 $9.61 $9.93 $9.56 619
2018-02-01 $10.00 $10.08 $10.00 $10.08 $9.70 1,086
2018-01-31 $9.95 $10.03 $9.92 $9.99 $9.62 1,144
2018-01-30 $9.92 $10.20 $9.92 $10.20 $9.82 703
2018-01-29 $9.92 $10.22 $9.92 $10.19 $9.81 6,032
2018-01-26 $10.25 $10.37 $10.00 $10.37 $9.98 487,426
2018-01-25 $10.25 $10.28 $10.24 $10.28 $9.90 306,661
2018-01-23 $10.04 $10.13 $10.04 $10.04 $9.67 19,450
2018-01-22 $9.90 $9.90 $9.90 $9.90 $9.53 5,320

Bank of Ireland Group Plc (BKRIY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.