CollPlant Biotechnologies Ltd New (CLGN) Exchange: NASDAQ

Data as of June 12, 2024

$5.23 ($0.10) 1.85%

CollPlant Biotechnologies Ltd New - Daily Information
Click for more stock information on CollPlant Biotechnologies Ltd New.
Daily Information Data
Date June 12, 2024
Open $5.33
Previous Close $5.23
High $5.33
Low $5.07
Adjusted Open $5.33
Previous Adjusted Close $5.23
Adjusted High $5.33
Adjusted Low $5.07

Key People CollPlant Biotechnologies Ltd New

Employee Position
Yehiel Tal Chief Executive Officer
Ilana Belzar Chief Operating Officer
Eran Rotem Chief Financial Officer & Deputy CEO
Oded Shoseyov Chief Scientist
Nadav Orr Vice President-Research & Development
Dana Gottesman Erlich Internal Auditor
Hadas Dreiher-Horowitz Vice President-Human Resources
Philippe David Bensimon VP-Regulatory Affairs & Quality Assurance
Roger J. Pomerantz Independent Chairman
Joseph Zarzewsky Independent Director
Hugh M. Evans Independent Director
Alisa Lask Independent Director
Abraham Havron Independent Director
Gili Hart Independent Director
Elan Penn Independent Director

Company Profile CollPlant Biotechnologies Ltd New

Exchange: NASDAQ

IPO Date: Jan. 30, 2018

Employees: 52

Sector: Healthcare

Industry: Biotechnology

Website: CollPlant Biotechnologies Ltd New Website

Address: Weizmann Science Park, Rehovot, Israel, 7670104

Historical Stock Data for CollPlant Biotechnologies Ltd New (CLGN)
Date Open High Low Close Adj.Close Volume
2024-06-10 $5.33 $5.33 $5.07 $5.23 $5.23 19,655
2024-06-07 $5.10 $5.33 $5.08 $5.13 $5.13 12,089
2024-06-06 $5.44 $5.44 $5.30 $5.30 $5.30 3,221
2024-06-05 $5.47 $5.47 $5.13 $5.25 $5.25 8,431
2024-06-04 $5.50 $5.55 $5.13 $5.40 $5.40 13,518
2024-06-03 $5.60 $5.60 $5.50 $5.50 $5.50 9,025
2024-05-31 $5.50 $5.61 $5.50 $5.61 $5.61 7,146
2024-05-30 $5.49 $5.63 $5.49 $5.50 $5.50 4,166
2024-05-29 $5.80 $5.90 $5.15 $5.67 $5.67 16,448
2024-05-28 $5.79 $6.00 $5.78 $5.95 $5.95 11,932
2024-05-24 $5.73 $5.76 $5.71 $5.76 $5.76 2,605
2024-05-23 $5.70 $6.22 $5.51 $6.22 $6.22 1,424
2024-05-22 $6.10 $6.10 $5.80 $5.98 $5.98 6,444
2024-05-21 $6.17 $6.17 $6.05 $6.10 $6.10 3,151
2024-05-20 $6.30 $6.33 $5.85 $6.19 $6.19 11,745
2024-05-17 $6.39 $6.39 $6.30 $6.34 $6.34 3,178
2024-05-16 $6.39 $6.40 $5.90 $6.40 $6.40 2,719
2024-05-15 $6.65 $6.65 $6.26 $6.39 $6.39 5,365
2024-05-14 $6.65 $6.65 $6.50 $6.53 $6.53 1,713
2024-05-13 $6.35 $6.65 $6.35 $6.57 $6.57 3,176
2024-05-10 $6.63 $6.63 $6.63 $6.63 $6.63 1,707
2024-05-09 $5.96 $6.75 $5.90 $6.75 $6.75 13,256
2024-05-08 $5.90 $6.24 $5.88 $6.24 $6.24 5,313
2024-05-07 $5.91 $5.92 $5.88 $5.92 $5.92 5,268
2024-05-06 $5.85 $5.97 $5.85 $5.85 $5.85 5,103
2024-05-03 $6.10 $6.24 $5.82 $5.95 $5.95 2,834
2024-05-02 $5.80 $6.24 $5.78 $6.19 $6.19 7,422
2024-05-01 $5.87 $5.87 $5.78 $5.78 $5.78 472
2024-04-30 $5.86 $5.97 $5.56 $5.88 $5.88 15,212
2024-04-29 $5.88 $5.97 $5.31 $5.97 $5.97 6,414
2024-04-26 $5.42 $5.89 $5.42 $5.89 $5.89 5,873
2024-04-25 $5.32 $5.53 $5.32 $5.36 $5.36 5,882
2024-04-24 $5.42 $5.42 $5.41 $5.41 $5.41 1,040
2024-04-23 $5.28 $5.44 $5.25 $5.40 $5.40 12,622
2024-04-22 $5.19 $5.27 $5.19 $5.26 $5.26 4,270
2024-04-19 $5.22 $5.22 $5.20 $5.20 $5.20 1,228
2024-04-18 $5.21 $5.24 $5.10 $5.22 $5.22 8,592
2024-04-17 $5.20 $5.25 $5.10 $5.24 $5.24 6,672
2024-04-16 $5.10 $5.19 $5.10 $5.16 $5.16 4,396
2024-04-15 $5.23 $5.23 $5.15 $5.18 $5.18 6,478
2024-04-12 $5.22 $5.27 $5.22 $5.25 $5.25 1,782
2024-04-11 $5.17 $5.30 $5.15 $5.23 $5.23 6,362
2024-04-10 $5.20 $5.30 $5.20 $5.24 $5.24 7,362
2024-04-09 $5.16 $5.25 $5.11 $5.23 $5.23 7,919
2024-04-08 $5.10 $5.19 $5.10 $5.11 $5.11 3,085
2024-04-05 $5.27 $5.27 $5.10 $5.10 $5.10 3,637
2024-04-04 $5.42 $5.42 $5.22 $5.26 $5.26 6,735
2024-04-03 $5.39 $5.46 $5.29 $5.46 $5.46 3,855
2024-04-02 $5.29 $5.37 $5.26 $5.26 $5.26 1,692
2024-04-01 $5.31 $5.31 $5.26 $5.26 $5.26 1,247
2024-03-28 $5.32 $5.47 $5.25 $5.35 $5.35 2,648
2024-03-27 $5.30 $5.30 $5.23 $5.23 $5.23 5,243
2024-03-26 $5.45 $5.45 $5.20 $5.24 $5.24 3,062
2024-03-25 $5.19 $5.25 $5.08 $5.25 $5.25 33,005
2024-03-22 $5.10 $5.10 $5.10 $5.10 $5.10 491
2024-03-21 $5.16 $5.16 $5.01 $5.02 $5.02 4,805
2024-03-20 $5.23 $5.23 $5.15 $5.16 $5.16 4,640
2024-03-19 $5.05 $5.24 $5.05 $5.23 $5.23 2,069
2024-03-18 $5.03 $5.08 $5.03 $5.05 $5.05 2,549
2024-03-15 $5.15 $5.15 $5.01 $5.01 $5.01 2,692
2024-03-14 $5.06 $5.32 $5.06 $5.32 $5.32 3,243
2024-03-13 $5.22 $5.22 $4.93 $5.07 $5.07 9,162
2024-03-12 $5.60 $5.60 $5.08 $5.08 $5.08 3,220
2024-03-11 $5.03 $5.08 $5.00 $5.08 $5.08 2,390
2024-03-08 $5.01 $5.01 $4.72 $4.90 $4.90 12,134
2024-03-07 $4.82 $5.20 $4.72 $5.01 $5.01 19,607
2024-03-06 $5.07 $5.09 $4.22 $4.72 $4.72 27,553
2024-03-05 $5.00 $5.13 $5.00 $5.01 $5.01 4,306
2024-03-04 $5.32 $5.32 $5.00 $5.00 $5.00 26,731
2024-03-01 $5.21 $5.67 $5.21 $5.21 $5.21 3,083
2024-02-29 $5.40 $5.50 $5.19 $5.22 $5.22 9,832
2024-02-28 $5.51 $5.53 $5.40 $5.50 $5.50 1,717
2024-02-27 $5.67 $5.67 $5.30 $5.46 $5.46 1,952
2024-02-26 $5.67 $5.67 $5.35 $5.65 $5.65 2,807
2024-02-23 $5.42 $5.73 $5.40 $5.68 $5.68 2,132
2024-02-22 $5.30 $5.49 $5.30 $5.37 $5.37 5,458
2024-02-21 $5.46 $5.80 $5.31 $5.42 $5.42 18,857
2024-02-20 $5.30 $5.75 $5.30 $5.55 $5.55 16,147
2024-02-16 $5.35 $5.72 $5.35 $5.49 $5.49 4,839
2024-02-15 $5.36 $5.36 $5.36 $5.36 $5.36 973
2024-02-14 $5.37 $5.44 $5.37 $5.44 $5.44 1,750
2024-02-13 $5.22 $5.38 $5.08 $5.16 $5.16 4,148
2024-02-12 $5.50 $5.58 $5.35 $5.35 $5.35 11,457
2024-02-09 $5.59 $5.60 $5.50 $5.52 $5.52 3,089
2024-02-08 $5.75 $5.75 $5.26 $5.60 $5.60 17,781
2024-02-07 $5.69 $5.70 $5.54 $5.68 $5.68 14,903
2024-02-06 $5.70 $5.75 $5.65 $5.75 $5.75 9,428
2024-02-05 $5.75 $5.75 $5.55 $5.70 $5.70 9,772
2024-02-02 $5.31 $5.80 $5.31 $5.80 $5.80 6,450
2024-02-01 $5.34 $5.63 $5.34 $5.49 $5.49 7,907
2024-01-31 $5.29 $5.48 $5.25 $5.48 $5.48 7,951
2024-01-30 $5.27 $5.27 $5.16 $5.25 $5.25 16,787
2024-01-29 $5.01 $5.25 $5.01 $5.25 $5.25 1,637
2024-01-26 $5.28 $5.28 $4.94 $5.00 $5.00 9,869
2024-01-25 $5.30 $5.32 $5.00 $5.17 $5.17 12,060
2024-01-24 $5.66 $5.70 $5.31 $5.44 $5.44 15,844
2024-01-23 $5.24 $5.43 $5.24 $5.39 $5.39 4,723
2024-01-22 $5.37 $5.60 $5.24 $5.24 $5.24 13,648
2024-01-19 $5.32 $5.35 $5.26 $5.30 $5.30 13,401
2024-01-18 $5.40 $5.40 $5.21 $5.29 $5.29 4,910
2024-01-17 $5.64 $5.64 $5.33 $5.33 $5.33 11,390
2024-01-16 $5.75 $5.89 $5.75 $5.75 $5.75 8,698
2024-01-12 $5.88 $5.97 $5.70 $5.70 $5.70 7,271
2024-01-11 $5.86 $5.95 $5.75 $5.76 $5.76 10,602
2024-01-10 $5.89 $6.10 $5.82 $5.86 $5.86 9,551
2024-01-09 $6.04 $6.04 $5.97 $5.97 $5.97 6,116
2024-01-08 $6.23 $6.23 $5.96 $6.15 $6.15 14,398
2024-01-05 $6.19 $6.73 $6.07 $6.15 $6.15 10,356
2024-01-04 $6.00 $6.37 $5.95 $6.10 $6.10 27,507
2024-01-03 $5.99 $6.14 $5.83 $6.00 $6.00 14,233
2024-01-02 $6.21 $6.62 $5.76 $6.05 $6.05 10,942
2023-12-29 $6.36 $6.64 $5.76 $6.39 $6.39 31,651
2023-12-28 $6.75 $6.75 $6.21 $6.38 $6.38 14,992
2023-12-27 $6.33 $6.99 $6.33 $6.55 $6.55 20,383
2023-12-26 $5.17 $6.43 $5.17 $6.35 $6.35 51,912
2023-12-22 $5.25 $5.36 $5.10 $5.16 $5.16 53,778
2023-12-21 $5.16 $5.35 $5.16 $5.25 $5.25 16,674
2023-12-20 $5.11 $5.28 $5.11 $5.25 $5.25 24,216
2023-12-19 $5.12 $5.16 $5.01 $5.07 $5.07 70,401
2023-12-18 $5.06 $5.17 $5.01 $5.10 $5.10 21,897
2023-12-15 $5.08 $5.22 $4.91 $5.22 $5.22 13,657
2023-12-14 $5.02 $5.30 $5.02 $5.16 $5.16 23,546
2023-12-13 $4.90 $5.01 $4.90 $4.97 $4.97 15,239
2023-12-12 $4.87 $5.00 $4.83 $5.00 $5.00 14,858
2023-12-11 $5.28 $5.28 $4.99 $5.00 $5.00 15,697
2023-12-08 $5.45 $5.45 $5.15 $5.17 $5.17 2,502
2023-12-07 $5.36 $5.50 $5.15 $5.35 $5.35 11,415
2023-12-06 $5.49 $5.53 $5.31 $5.50 $5.50 28,098
2023-12-05 $5.33 $5.70 $5.22 $5.50 $5.50 21,031
2023-12-04 $5.23 $5.35 $5.23 $5.23 $5.23 7,255
2023-12-01 $5.26 $5.35 $5.22 $5.35 $5.35 19,345
2023-11-30 $5.30 $5.74 $5.30 $5.48 $5.48 2,599
2023-11-29 $5.54 $5.77 $5.14 $5.35 $5.35 36,033
2023-11-28 $5.70 $6.21 $5.70 $5.73 $5.73 8,231
2023-11-27 $6.16 $6.16 $5.65 $5.65 $5.65 10,279
2023-11-24 $6.00 $6.40 $6.00 $6.20 $6.20 5,623
2023-11-22 $5.70 $5.87 $5.47 $5.68 $5.68 3,064
2023-11-21 $5.55 $5.90 $5.28 $5.60 $5.60 17,020
2023-11-20 $5.08 $5.58 $5.05 $5.58 $5.58 23,783
2023-11-17 $5.38 $5.38 $5.05 $5.20 $5.20 6,303
2023-11-16 $5.50 $5.63 $5.37 $5.39 $5.39 1,802
2023-11-15 $5.63 $5.68 $5.42 $5.50 $5.50 4,703
2023-11-14 $5.53 $5.70 $5.53 $5.68 $5.68 13,581
2023-11-13 $5.60 $5.70 $5.26 $5.66 $5.66 5,660
2023-11-10 $5.65 $5.65 $5.43 $5.62 $5.62 6,491
2023-11-09 $5.65 $5.68 $5.47 $5.64 $5.64 20,558
2023-11-08 $5.56 $5.70 $5.50 $5.66 $5.66 9,203
2023-11-07 $5.54 $5.54 $5.54 $5.54 $5.54 883
2023-11-06 $5.56 $5.66 $5.56 $5.65 $5.65 5,162
2023-11-03 $5.57 $5.74 $5.57 $5.62 $5.62 2,961
2023-11-02 $6.68 $6.68 $5.52 $5.56 $5.56 71,288
2023-11-01 $5.36 $6.64 $5.36 $6.64 $6.64 31,124
2023-10-31 $5.00 $5.35 $5.00 $5.35 $5.35 11,705
2023-10-30 $5.18 $5.20 $5.07 $5.07 $5.07 3,656
2023-10-27 $5.33 $5.33 $5.05 $5.09 $5.09 6,789
2023-10-26 $5.17 $5.32 $5.03 $5.32 $5.32 2,598
2023-10-25 $5.32 $5.36 $5.02 $5.31 $5.31 2,571
2023-10-24 $5.01 $5.38 $5.01 $5.28 $5.28 3,791
2023-10-23 $4.80 $5.10 $4.80 $5.09 $5.09 18,666
2023-10-20 $4.75 $5.14 $4.75 $5.14 $5.14 11,518
2023-10-19 $4.95 $5.05 $4.70 $4.98 $4.98 38,609
2023-10-18 $5.01 $5.18 $5.01 $5.18 $5.18 1,087
2023-10-17 $5.13 $5.30 $5.13 $5.15 $5.15 2,547
2023-10-16 $5.17 $5.38 $5.01 $5.15 $5.15 15,472
2023-10-13 $5.31 $5.44 $5.17 $5.17 $5.17 3,438
2023-10-12 $5.41 $5.59 $5.20 $5.24 $5.24 21,182
2023-10-11 $5.40 $5.43 $5.40 $5.41 $5.41 7,421
2023-10-10 $5.26 $5.38 $5.26 $5.31 $5.31 1,813
2023-10-09 $5.40 $5.46 $5.20 $5.31 $5.31 5,412
2023-10-06 $5.73 $5.73 $5.49 $5.50 $5.50 10,739
2023-10-05 $5.80 $6.27 $5.75 $5.76 $5.76 8,486
2023-10-04 $5.75 $5.83 $5.66 $5.83 $5.83 8,752
2023-10-03 $5.82 $5.82 $5.70 $5.74 $5.74 1,832
2023-10-02 $5.44 $5.71 $5.42 $5.71 $5.71 4,665
2023-09-29 $5.46 $5.70 $5.40 $5.57 $5.57 8,110
2023-09-28 $5.60 $5.60 $5.35 $5.40 $5.40 13,874
2023-09-27 $5.85 $5.85 $5.32 $5.60 $5.60 26,586
2023-09-26 $5.81 $5.89 $5.81 $5.89 $5.89 1,646
2023-09-25 $5.97 $6.01 $5.81 $5.91 $5.91 55,601
2023-09-22 $5.84 $5.97 $5.84 $5.97 $5.97 916
2023-09-21 $6.04 $6.04 $5.97 $6.00 $6.00 10,419
2023-09-20 $6.21 $6.40 $6.10 $6.10 $6.10 10,976
2023-09-19 $6.62 $6.62 $6.00 $6.01 $6.01 14,273
2023-09-18 $6.71 $6.73 $6.35 $6.46 $6.46 32,262
2023-09-15 $6.85 $6.95 $6.67 $6.85 $6.85 7,613
2023-09-14 $6.80 $7.49 $6.80 $6.95 $6.95 10,369
2023-09-13 $7.09 $7.23 $6.71 $6.81 $6.81 32,832
2023-09-12 $7.30 $7.30 $7.20 $7.22 $7.22 1,369
2023-09-11 $7.11 $7.57 $7.10 $7.30 $7.30 17,222
2023-09-08 $7.44 $7.84 $7.30 $7.48 $7.48 17,696
2023-09-07 $7.20 $7.60 $6.73 $7.60 $7.60 11,598
2023-09-06 $7.20 $7.57 $6.71 $7.32 $7.32 14,916
2023-09-05 $7.00 $7.46 $7.00 $7.19 $7.19 9,050
2023-09-01 $6.65 $6.89 $6.38 $6.87 $6.87 1,932
2023-08-31 $6.35 $6.77 $6.35 $6.77 $6.77 15,123
2023-08-30 $6.43 $6.54 $6.33 $6.49 $6.49 5,778
2023-08-29 $6.67 $7.00 $6.30 $6.50 $6.50 7,093
2023-08-28 $7.00 $7.00 $6.70 $6.92 $6.92 7,077
2023-08-25 $6.86 $7.20 $6.51 $7.04 $7.04 22,882
2023-08-24 $7.88 $7.88 $6.25 $6.69 $6.69 170,045
2023-08-23 $6.32 $6.48 $6.26 $6.26 $6.26 1,675
2023-08-22 $6.43 $6.50 $6.33 $6.50 $6.50 2,120
2023-08-21 $6.41 $6.56 $6.19 $6.20 $6.20 4,396
2023-08-18 $6.33 $6.71 $6.33 $6.70 $6.70 4,223
2023-08-17 $6.30 $6.67 $6.30 $6.67 $6.67 5,510
2023-08-16 $6.70 $6.70 $6.23 $6.23 $6.23 10,025
2023-08-15 $6.63 $6.63 $6.13 $6.18 $6.18 20,334
2023-08-14 $6.68 $6.78 $6.62 $6.75 $6.75 5,509
2023-08-11 $6.68 $6.82 $6.68 $6.82 $6.82 1,835
2023-08-10 $6.86 $6.86 $6.84 $6.84 $6.84 703
2023-08-09 $6.77 $6.91 $6.67 $6.91 $6.91 1,084
2023-08-08 $6.69 $6.99 $6.63 $6.73 $6.73 7,381
2023-08-07 $6.40 $6.67 $6.19 $6.67 $6.67 13,223
2023-08-04 $6.41 $6.45 $6.38 $6.40 $6.40 3,927
2023-08-03 $6.46 $6.46 $6.04 $6.05 $6.05 7,465
2023-08-02 $6.41 $6.41 $6.06 $6.06 $6.06 1,430
2023-08-01 $6.18 $6.64 $6.14 $6.23 $6.23 12,402
2023-07-31 $6.07 $6.29 $6.00 $6.27 $6.27 10,352
2023-07-28 $6.31 $6.31 $6.01 $6.09 $6.09 4,732
2023-07-27 $6.10 $6.23 $5.93 $6.00 $6.00 17,391
2023-07-26 $6.00 $6.30 $6.00 $6.10 $6.10 9,537
2023-07-25 $6.12 $6.17 $6.00 $6.02 $6.02 5,442
2023-07-24 $6.13 $6.29 $6.04 $6.12 $6.12 11,070
2023-07-21 $6.38 $6.76 $6.20 $6.29 $6.29 9,568
2023-07-20 $6.27 $6.54 $6.26 $6.26 $6.26 9,417
2023-07-19 $6.20 $6.76 $6.15 $6.38 $6.38 20,897
2023-07-18 $6.43 $6.75 $6.11 $6.11 $6.11 51,505
2023-07-17 $6.85 $6.93 $5.98 $6.49 $6.49 47,780
2023-07-14 $6.85 $7.29 $6.60 $6.70 $6.70 102,421
2023-07-13 $7.10 $7.10 $6.88 $6.89 $6.89 15,914
2023-07-12 $7.43 $7.43 $7.20 $7.20 $7.20 15,079
2023-07-11 $7.45 $7.57 $7.37 $7.48 $7.48 10,032
2023-07-10 $7.65 $8.00 $7.50 $7.55 $7.55 10,673
2023-07-07 $7.95 $7.95 $7.71 $7.72 $7.72 6,142
2023-07-06 $7.95 $8.05 $7.95 $8.05 $8.05 6,104
2023-07-05 $7.85 $8.30 $7.85 $8.04 $8.04 11,662
2023-07-03 $7.90 $8.21 $7.90 $7.93 $7.93 11,534
2023-06-30 $7.95 $8.19 $7.89 $8.16 $8.16 4,602
2023-06-29 $8.00 $8.00 $7.80 $7.85 $7.85 6,234
2023-06-28 $8.00 $8.18 $8.00 $8.03 $8.03 8,283
2023-06-27 $8.20 $8.32 $7.63 $8.20 $8.20 44,445
2023-06-26 $8.66 $8.90 $8.05 $8.23 $8.23 109,349
2023-06-23 $7.91 $7.98 $7.83 $7.97 $7.97 5,243
2023-06-22 $7.58 $8.00 $7.55 $7.80 $7.80 16,347
2023-06-21 $7.58 $7.59 $7.58 $7.58 $7.58 485
2023-06-20 $7.53 $7.95 $7.53 $7.64 $7.64 11,154
2023-06-16 $7.60 $8.00 $7.49 $7.54 $7.54 15,710
2023-06-15 $7.25 $7.64 $7.25 $7.45 $7.45 21,136
2023-06-14 $7.23 $7.44 $7.23 $7.35 $7.35 3,346
2023-06-13 $7.40 $7.63 $7.25 $7.26 $7.26 7,712
2023-06-12 $7.42 $7.49 $7.26 $7.26 $7.26 7,833
2023-06-09 $7.44 $7.63 $7.20 $7.44 $7.44 12,301
2023-06-08 $7.40 $7.57 $7.35 $7.49 $7.49 15,413
2023-06-07 $7.30 $7.54 $7.30 $7.54 $7.54 7,116
2023-06-06 $7.48 $7.55 $7.34 $7.34 $7.34 9,884
2023-06-05 $7.53 $7.55 $7.41 $7.51 $7.51 13,042
2023-06-02 $7.54 $7.54 $7.30 $7.37 $7.37 2,904
2023-06-01 $7.70 $7.70 $7.50 $7.63 $7.63 2,241
2023-05-31 $7.44 $8.00 $7.30 $7.78 $7.78 20,964
2023-05-30 $7.39 $7.39 $7.15 $7.30 $7.30 12,513
2023-05-26 $7.14 $7.25 $6.94 $7.25 $7.25 4,011
2023-05-25 $7.55 $7.55 $7.02 $7.11 $7.11 18,710
2023-05-24 $7.98 $7.98 $7.26 $7.61 $7.61 9,162
2023-05-23 $7.09 $7.20 $7.04 $7.20 $7.20 5,710
2023-05-22 $6.74 $7.20 $6.74 $7.20 $7.20 8,290
2023-05-19 $6.74 $6.74 $6.62 $6.68 $6.68 4,608
2023-05-18 $6.99 $7.06 $6.31 $6.60 $6.60 14,891
2023-05-17 $6.88 $6.88 $6.88 $6.88 $6.88 458
2023-05-16 $6.80 $7.20 $6.80 $7.20 $7.20 8,289
2023-05-15 $6.94 $6.99 $6.81 $6.81 $6.81 7,548
2023-05-12 $6.73 $7.00 $6.73 $6.99 $6.99 3,718
2023-05-11 $6.91 $7.02 $6.61 $6.73 $6.73 16,274
2023-05-10 $6.99 $7.20 $6.93 $7.16 $7.16 4,056
2023-05-09 $6.85 $7.19 $6.85 $7.19 $7.19 1,375
2023-05-08 $6.83 $6.91 $6.83 $6.90 $6.90 6,298
2023-05-05 $6.82 $6.91 $6.80 $6.82 $6.82 7,336
2023-05-04 $6.97 $6.97 $6.83 $6.92 $6.92 3,282
2023-05-03 $6.80 $7.00 $6.80 $6.90 $6.90 8,714
2023-05-02 $6.98 $6.99 $6.80 $6.99 $6.99 2,040
2023-05-01 $6.81 $7.00 $6.81 $6.97 $6.97 4,119
2023-04-28 $6.89 $6.97 $6.85 $6.85 $6.85 7,909
2023-04-27 $6.83 $7.03 $6.80 $6.92 $6.92 3,299
2023-04-26 $7.10 $7.10 $6.97 $7.00 $7.00 6,741
2023-04-25 $7.05 $7.06 $7.05 $7.06 $7.06 2,718
2023-04-24 $7.41 $7.41 $6.94 $7.05 $7.05 5,101
2023-04-21 $7.05 $7.32 $7.05 $7.31 $7.31 6,284
2023-04-20 $6.99 $7.02 $6.81 $7.01 $7.01 3,405
2023-04-19 $6.81 $6.99 $6.80 $6.85 $6.85 6,059
2023-04-18 $7.00 $7.17 $6.93 $7.03 $7.03 4,927
2023-04-17 $7.32 $7.34 $6.83 $7.00 $7.00 11,728
2023-04-14 $7.28 $7.35 $7.15 $7.19 $7.19 5,765
2023-04-13 $7.50 $7.73 $7.28 $7.28 $7.28 10,737
2023-04-12 $7.27 $7.63 $7.27 $7.51 $7.51 3,859
2023-04-11 $7.25 $7.62 $7.25 $7.38 $7.38 8,025
2023-04-10 $7.10 $7.40 $7.08 $7.35 $7.35 5,796
2023-04-06 $7.24 $7.65 $6.92 $7.10 $7.10 2,771
2023-04-05 $7.56 $7.64 $7.01 $7.32 $7.32 4,309
2023-04-04 $7.51 $7.51 $6.92 $7.38 $7.38 15,091
2023-04-03 $7.02 $7.32 $6.83 $7.01 $7.01 5,421
2023-03-31 $7.02 $7.20 $6.61 $7.02 $7.02 9,975
2023-03-30 $6.60 $7.33 $6.60 $6.74 $6.74 13,415
2023-03-29 $7.34 $7.47 $6.50 $6.74 $6.74 15,934
2023-03-28 $7.28 $7.65 $7.28 $7.48 $7.48 5,417
2023-03-27 $8.05 $8.05 $7.25 $7.50 $7.50 15,612
2023-03-24 $8.09 $8.09 $7.91 $7.91 $7.91 1,146
2023-03-23 $7.89 $8.41 $7.89 $8.15 $8.15 1,870
2023-03-22 $8.06 $8.78 $7.86 $8.00 $8.00 5,622
2023-03-21 $8.50 $8.61 $8.01 $8.01 $8.01 11,427
2023-03-20 $8.02 $8.14 $7.86 $8.14 $8.14 2,544
2023-03-17 $8.08 $8.44 $8.05 $8.14 $8.14 5,483
2023-03-16 $8.79 $8.79 $8.28 $8.28 $8.28 6,515
2023-03-15 $8.79 $8.79 $8.13 $8.50 $8.50 5,095
2023-03-14 $8.00 $9.00 $8.00 $8.42 $8.42 11,531
2023-03-13 $8.63 $8.80 $7.80 $7.80 $7.80 10,003
2023-03-10 $8.26 $9.15 $8.26 $8.95 $8.95 24,436
2023-03-09 $10.72 $10.72 $8.01 $8.69 $8.69 52,400
2023-03-08 $10.84 $10.84 $10.59 $10.59 $10.59 1,483
2023-03-07 $10.31 $10.98 $10.31 $10.80 $10.80 2,743
2023-03-06 $10.35 $10.80 $10.35 $10.52 $10.52 10,981
2023-03-03 $10.33 $10.65 $10.33 $10.35 $10.35 4,109
2023-03-02 $10.00 $10.64 $10.00 $10.55 $10.55 5,987
2023-03-01 $10.77 $10.77 $10.00 $10.00 $10.00 9,860
2023-02-28 $10.93 $11.13 $10.84 $10.86 $10.86 5,857
2023-02-27 $11.35 $11.50 $11.00 $11.00 $11.00 7,467
2023-02-24 $11.30 $11.89 $11.15 $11.21 $11.21 6,018
2023-02-23 $11.60 $11.60 $11.59 $11.59 $11.59 960
2023-02-22 $11.27 $11.57 $11.23 $11.25 $11.25 5,497
2023-02-21 $11.24 $11.76 $11.24 $11.55 $11.55 8,083
2023-02-17 $11.92 $12.04 $11.28 $11.91 $11.91 8,574
2023-02-16 $12.00 $12.28 $11.70 $11.80 $11.80 7,454
2023-02-15 $11.54 $12.28 $11.54 $11.80 $11.80 24,463
2023-02-14 $11.53 $12.23 $11.06 $11.88 $11.88 16,014
2023-02-13 $12.00 $12.00 $11.53 $11.53 $11.53 10,571
2023-02-10 $11.51 $12.10 $11.51 $11.99 $11.99 11,863
2023-02-09 $11.76 $11.76 $11.50 $11.55 $11.55 3,201
2023-02-08 $12.41 $12.45 $11.78 $11.81 $11.81 8,816
2023-02-07 $11.97 $12.50 $11.61 $12.00 $12.00 22,353
2023-02-06 $12.00 $12.02 $11.57 $11.59 $11.59 6,718
2023-02-03 $11.80 $12.44 $11.80 $11.95 $11.95 27,995
2023-02-02 $11.41 $12.37 $11.21 $12.00 $12.00 45,997
2023-02-01 $10.79 $11.72 $10.50 $11.53 $11.53 19,803
2023-01-31 $11.35 $11.57 $10.57 $10.84 $10.84 29,561
2023-01-30 $12.05 $13.97 $10.75 $11.35 $11.35 62,758
2023-01-27 $11.21 $13.02 $10.97 $12.99 $12.99 58,569
2023-01-26 $9.91 $11.33 $9.90 $11.21 $11.21 26,137
2023-01-25 $9.68 $10.20 $9.68 $9.93 $9.93 3,959
2023-01-24 $9.98 $10.25 $9.96 $9.96 $9.96 4,932
2023-01-23 $10.50 $10.50 $9.52 $10.00 $10.00 8,864
2023-01-20 $10.58 $10.58 $10.02 $10.05 $10.05 15,134
2023-01-19 $8.74 $10.00 $8.74 $9.99 $9.99 31,944
2023-01-18 $8.62 $9.13 $8.59 $8.72 $8.72 10,287
2023-01-17 $8.00 $9.14 $7.98 $8.99 $8.99 66,399
2023-01-13 $8.20 $8.30 $7.94 $8.09 $8.09 11,664
2023-01-12 $8.12 $8.65 $8.12 $8.22 $8.22 10,926
2023-01-11 $8.63 $8.73 $8.15 $8.15 $8.15 36,231
2023-01-10 $8.20 $8.62 $8.20 $8.56 $8.56 11,984
2023-01-09 $8.92 $9.03 $7.89 $8.00 $8.00 28,905
2023-01-06 $8.76 $9.49 $8.75 $8.75 $8.75 18,089
2023-01-05 $9.43 $10.00 $8.76 $8.76 $8.76 45,636
2023-01-04 $9.01 $9.44 $8.83 $9.43 $9.43 39,091
2023-01-03 $8.21 $8.80 $8.10 $8.60 $8.60 13,226
2022-12-30 $8.37 $8.45 $7.98 $8.35 $8.35 32,498
2022-12-29 $8.44 $9.24 $8.00 $8.35 $8.35 24,279
2022-12-28 $8.36 $8.79 $7.68 $8.51 $8.51 104,374
2022-12-27 $8.19 $8.50 $7.75 $8.39 $8.39 30,768
2022-12-23 $8.64 $9.32 $8.00 $8.34 $8.34 175,863
2022-12-22 $8.65 $8.80 $7.93 $8.68 $8.68 31,292
2022-12-21 $9.17 $9.62 $8.28 $8.78 $8.78 36,621
2022-12-20 $9.60 $10.45 $8.81 $9.37 $9.37 76,450
2022-12-19 $7.98 $9.63 $7.95 $9.50 $9.50 61,668
2022-12-16 $7.95 $8.90 $7.90 $8.43 $8.43 21,438
2022-12-15 $8.61 $9.10 $7.59 $8.10 $8.10 25,598
2022-12-14 $8.46 $9.15 $8.38 $8.76 $8.76 17,734
2022-12-13 $9.11 $10.00 $8.38 $8.62 $8.62 46,774
2022-12-12 $8.21 $9.45 $8.03 $8.75 $8.75 26,369
2022-12-09 $8.06 $8.46 $7.79 $8.21 $8.21 18,682
2022-12-08 $8.18 $8.67 $7.36 $8.20 $8.20 42,892
2022-12-07 $8.70 $8.78 $8.20 $8.35 $8.35 56,793
2022-12-06 $7.62 $8.79 $7.49 $8.76 $8.76 42,866
2022-12-05 $6.59 $7.69 $6.47 $7.39 $7.39 29,922
2022-12-02 $5.32 $6.66 $5.24 $6.59 $6.59 27,938
2022-12-01 $5.06 $5.40 $4.90 $5.21 $5.21 28,446
2022-11-30 $4.89 $5.35 $4.85 $5.03 $5.03 33,308
2022-11-29 $5.05 $5.36 $5.00 $5.33 $5.33 19,621
2022-11-28 $4.57 $5.07 $4.57 $4.89 $4.89 11,989
2022-11-25 $5.00 $5.03 $4.27 $4.71 $4.71 29,353
2022-11-23 $5.09 $5.45 $5.00 $5.11 $5.11 24,361
2022-11-22 $5.29 $5.48 $5.05 $5.15 $5.15 18,294
2022-11-21 $5.20 $5.46 $5.10 $5.20 $5.20 25,046
2022-11-18 $5.14 $5.71 $5.14 $5.45 $5.45 21,854
2022-11-17 $5.20 $5.42 $5.10 $5.27 $5.27 13,902
2022-11-16 $5.50 $5.50 $5.25 $5.33 $5.33 18,767
2022-11-15 $5.56 $5.72 $5.45 $5.72 $5.72 38,781
2022-11-14 $5.43 $5.70 $5.41 $5.46 $5.46 9,780
2022-11-11 $5.50 $5.74 $5.40 $5.43 $5.43 11,616
2022-11-10 $5.50 $5.72 $5.25 $5.55 $5.55 9,292
2022-11-09 $5.60 $6.10 $5.12 $5.45 $5.45 26,242
2022-11-08 $6.01 $6.01 $5.55 $5.70 $5.70 14,006
2022-11-07 $6.16 $6.30 $6.00 $6.01 $6.01 10,426
2022-11-04 $6.33 $6.39 $6.16 $6.38 $6.38 22,399
2022-11-03 $6.12 $6.33 $6.10 $6.33 $6.33 6,442
2022-11-02 $6.22 $7.00 $6.10 $6.29 $6.29 40,067
2022-11-01 $6.34 $6.45 $6.00 $6.01 $6.01 96,304
2022-10-31 $6.33 $6.36 $6.22 $6.26 $6.26 24,222
2022-10-28 $6.36 $6.61 $6.30 $6.30 $6.30 7,571
2022-10-27 $6.36 $6.49 $6.22 $6.46 $6.46 10,020
2022-10-26 $6.50 $6.63 $6.35 $6.35 $6.35 8,821
2022-10-25 $6.54 $6.73 $6.33 $6.44 $6.44 11,159
2022-10-24 $7.20 $7.20 $6.25 $6.50 $6.50 44,138
2022-10-21 $7.35 $7.35 $7.02 $7.21 $7.21 4,771
2022-10-20 $6.91 $7.43 $6.82 $7.32 $7.32 9,015
2022-10-19 $7.03 $7.37 $6.69 $6.81 $6.81 6,062
2022-10-18 $7.00 $7.40 $6.91 $7.00 $7.00 19,567
2022-10-17 $7.00 $7.21 $6.84 $7.21 $7.21 4,389
2022-10-14 $7.00 $7.23 $6.65 $7.23 $7.23 2,560
2022-10-13 $6.62 $7.61 $6.62 $7.00 $7.00 8,781
2022-10-12 $6.80 $6.93 $6.60 $6.71 $6.71 1,788
2022-10-11 $6.39 $6.80 $6.35 $6.78 $6.78 23,737
2022-10-10 $6.50 $6.93 $6.50 $6.59 $6.59 4,656
2022-10-07 $6.50 $6.80 $6.50 $6.65 $6.65 2,897
2022-10-06 $6.71 $6.72 $6.55 $6.55 $6.55 1,559
2022-10-05 $6.85 $6.85 $6.65 $6.77 $6.77 4,660
2022-10-04 $6.69 $6.90 $6.30 $6.76 $6.76 5,384
2022-10-03 $6.80 $7.01 $6.25 $6.75 $6.75 38,376
2022-09-30 $6.99 $6.99 $6.70 $6.80 $6.80 6,582
2022-09-29 $6.25 $6.77 $6.25 $6.55 $6.55 13,652
2022-09-28 $6.25 $6.65 $6.25 $6.55 $6.55 5,339
2022-09-27 $6.75 $7.00 $6.18 $6.30 $6.30 78,231
2022-09-26 $6.84 $7.75 $6.75 $6.88 $6.88 15,877
2022-09-23 $7.56 $7.91 $7.00 $7.05 $7.05 26,177
2022-09-22 $7.82 $8.05 $7.56 $7.60 $7.60 15,697
2022-09-21 $8.01 $8.52 $7.86 $8.04 $8.04 5,158
2022-09-20 $8.17 $8.31 $7.82 $8.00 $8.00 2,881
2022-09-19 $8.50 $8.50 $7.76 $8.42 $8.42 3,896
2022-09-16 $8.34 $8.34 $7.89 $8.08 $8.08 839
2022-09-15 $8.02 $8.21 $7.80 $8.00 $8.00 3,472
2022-09-14 $8.01 $8.99 $7.91 $8.09 $8.09 7,603
2022-09-13 $8.03 $8.89 $7.99 $8.20 $8.20 5,534
2022-09-12 $8.00 $8.60 $8.00 $8.39 $8.39 7,908
2022-09-09 $7.20 $7.97 $7.20 $7.97 $7.97 6,506
2022-09-08 $7.87 $7.87 $7.40 $7.40 $7.40 5,245
2022-09-07 $7.54 $7.60 $7.00 $7.50 $7.50 15,770
2022-09-06 $8.20 $8.20 $8.00 $8.00 $8.00 1,694
2022-09-02 $7.62 $9.13 $7.62 $7.87 $7.87 92,170
2022-09-01 $7.45 $7.95 $7.00 $7.62 $7.62 7,607
2022-08-31 $7.84 $7.84 $7.10 $7.47 $7.47 9,325
2022-08-30 $8.05 $8.05 $7.56 $7.68 $7.68 9,703
2022-08-29 $7.93 $8.15 $7.83 $7.84 $7.84 7,210
2022-08-26 $8.07 $8.30 $7.70 $8.00 $8.00 10,089
2022-08-25 $8.05 $8.25 $7.90 $8.03 $8.03 3,467
2022-08-24 $8.01 $8.25 $7.90 $8.05 $8.05 6,934
2022-08-23 $8.85 $8.85 $8.00 $8.05 $8.05 18,914
2022-08-22 $9.00 $9.90 $8.77 $8.90 $8.90 5,260
2022-08-19 $9.99 $9.99 $9.37 $9.72 $9.72 1,901
2022-08-18 $9.33 $9.95 $9.33 $9.95 $9.95 4,078
2022-08-17 $9.50 $9.98 $9.00 $9.40 $9.40 23,063
2022-08-16 $9.83 $9.91 $9.51 $9.57 $9.57 3,418
2022-08-15 $9.86 $9.99 $9.59 $9.99 $9.99 4,200
2022-08-12 $9.47 $9.87 $9.42 $9.87 $9.87 2,307
2022-08-11 $9.23 $9.49 $9.02 $9.49 $9.49 11,693
2022-08-10 $8.95 $9.12 $8.38 $9.12 $9.12 1,929
2022-08-09 $8.84 $9.30 $8.84 $8.89 $8.89 26,168
2022-08-08 $8.77 $9.00 $8.50 $9.00 $9.00 14,295
2022-08-05 $8.30 $8.99 $8.30 $8.84 $8.84 6,727
2022-08-04 $8.23 $8.48 $7.77 $8.25 $8.25 4,927
2022-08-03 $8.76 $8.76 $8.19 $8.35 $8.35 5,146
2022-08-02 $8.45 $8.80 $8.45 $8.70 $8.70 1,830
2022-08-01 $7.73 $9.00 $7.66 $8.67 $8.67 31,858
2022-07-29 $7.10 $7.85 $7.07 $7.69 $7.69 15,972
2022-07-28 $6.85 $7.22 $6.74 $7.20 $7.20 149,581
2022-07-27 $6.93 $7.17 $6.70 $6.92 $6.92 23,569
2022-07-26 $6.96 $7.24 $6.56 $7.15 $7.15 44,397
2022-07-25 $7.02 $7.02 $6.51 $6.87 $6.87 42,409
2022-07-22 $7.00 $7.20 $6.90 $7.00 $7.00 76,165
2022-07-21 $7.83 $7.94 $6.85 $6.96 $6.96 93,693
2022-07-20 $8.58 $8.89 $7.71 $7.80 $7.80 38,362
2022-07-19 $8.50 $8.83 $8.30 $8.55 $8.55 10,687
2022-07-18 $8.39 $8.69 $8.13 $8.36 $8.36 3,957
2022-07-15 $8.72 $8.72 $8.44 $8.65 $8.65 6,505
2022-07-14 $8.61 $8.72 $8.43 $8.49 $8.49 5,548
2022-07-13 $8.35 $8.75 $8.35 $8.65 $8.65 3,625
2022-07-12 $8.18 $8.61 $8.18 $8.42 $8.42 5,089
2022-07-11 $8.25 $8.51 $8.16 $8.46 $8.46 5,300
2022-07-08 $7.91 $8.51 $7.91 $8.51 $8.51 7,021
2022-07-07 $7.91 $8.49 $7.77 $8.00 $8.00 51,402
2022-07-06 $8.12 $8.46 $8.01 $8.08 $8.08 6,752
2022-07-05 $7.90 $8.75 $7.90 $8.11 $8.11 13,155
2022-07-01 $8.02 $8.68 $7.95 $8.30 $8.30 17,978
2022-06-30 $8.12 $8.82 $7.98 $8.00 $8.00 35,071
2022-06-29 $8.49 $8.86 $7.82 $8.86 $8.86 19,924
2022-06-28 $8.20 $8.42 $7.76 $8.02 $8.02 40,320
2022-06-27 $8.19 $8.58 $8.03 $8.26 $8.26 12,751
2022-06-24 $8.55 $8.55 $7.82 $8.39 $8.39 6,447
2022-06-23 $8.35 $8.54 $8.22 $8.34 $8.34 5,767
2022-06-22 $7.86 $8.78 $7.86 $8.45 $8.45 10,563
2022-06-21 $8.32 $8.99 $7.79 $8.44 $8.44 15,167
2022-06-17 $7.84 $8.60 $7.84 $8.35 $8.35 7,369
2022-06-16 $8.33 $8.51 $7.76 $8.09 $8.09 14,781
2022-06-15 $8.49 $8.60 $7.64 $8.45 $8.45 5,233
2022-06-14 $8.00 $8.59 $7.82 $8.56 $8.56 8,038
2022-06-13 $8.31 $8.51 $8.01 $8.01 $8.01 11,777
2022-06-10 $8.84 $9.02 $8.44 $8.63 $8.63 13,365
2022-06-09 $8.80 $9.12 $8.76 $8.76 $8.76 7,464
2022-06-08 $9.15 $9.15 $8.81 $8.86 $8.86 3,649
2022-06-07 $8.90 $9.15 $8.80 $8.86 $8.86 13,265
2022-06-06 $8.96 $9.20 $8.80 $8.90 $8.90 9,117
2022-06-03 $9.40 $9.40 $8.90 $9.01 $9.01 13,649
2022-06-02 $9.50 $9.50 $9.08 $9.35 $9.35 8,978
2022-06-01 $9.22 $9.49 $8.94 $9.35 $9.35 6,093
2022-05-31 $9.50 $9.50 $8.85 $9.30 $9.30 4,020
2022-05-27 $9.35 $9.51 $8.97 $9.51 $9.51 20,553
2022-05-26 $9.12 $9.62 $9.00 $9.30 $9.30 45,047
2022-05-25 $9.20 $9.41 $8.84 $9.38 $9.38 11,685
2022-05-24 $9.79 $10.02 $8.85 $9.01 $9.01 29,125
2022-05-23 $9.88 $10.31 $9.72 $9.88 $9.88 13,427
2022-05-20 $9.65 $10.24 $9.11 $9.95 $9.95 16,928
2022-05-19 $9.00 $10.10 $9.00 $9.60 $9.60 23,508
2022-05-18 $9.33 $9.50 $8.37 $8.82 $8.82 20,508
2022-05-17 $8.93 $9.76 $8.81 $9.14 $9.14 34,847
2022-05-16 $7.98 $8.99 $7.50 $8.56 $8.56 25,797
2022-05-13 $8.24 $8.49 $8.06 $8.15 $8.15 50,709
2022-05-12 $8.50 $8.59 $7.91 $8.05 $8.05 32,189
2022-05-11 $7.92 $8.50 $7.50 $8.40 $8.40 94,156
2022-05-10 $9.37 $9.37 $8.06 $8.06 $8.06 90,934
2022-05-09 $9.19 $9.35 $8.81 $9.04 $9.04 37,516
2022-05-06 $9.45 $9.45 $9.00 $9.01 $9.01 19,264
2022-05-05 $9.65 $9.68 $9.19 $9.24 $9.24 18,339
2022-05-04 $9.71 $10.00 $9.31 $9.49 $9.49 11,277
2022-05-03 $9.53 $9.89 $9.53 $9.77 $9.77 6,746
2022-05-02 $9.72 $9.88 $9.41 $9.77 $9.77 34,831
2022-04-29 $10.43 $10.50 $9.75 $9.95 $9.95 22,128
2022-04-28 $10.00 $10.57 $9.88 $10.32 $10.32 15,135
2022-04-27 $9.57 $9.94 $9.42 $9.64 $9.64 25,445
2022-04-26 $9.38 $9.67 $9.31 $9.57 $9.57 9,374
2022-04-25 $9.01 $9.68 $9.01 $9.54 $9.54 20,120
2022-04-22 $9.85 $9.85 $9.12 $9.25 $9.25 30,197
2022-04-21 $9.81 $9.90 $9.06 $9.78 $9.78 52,781
2022-04-20 $9.46 $9.75 $9.20 $9.49 $9.49 16,536
2022-04-19 $9.58 $9.76 $9.21 $9.33 $9.33 16,923
2022-04-18 $9.75 $9.75 $9.06 $9.74 $9.74 17,681
2022-04-14 $10.00 $10.00 $9.59 $9.75 $9.75 13,572
2022-04-13 $9.53 $10.26 $9.53 $10.08 $10.08 32,257
2022-04-12 $9.75 $10.10 $9.30 $9.65 $9.65 16,119
2022-04-11 $9.90 $9.90 $9.55 $9.82 $9.82 9,056
2022-04-08 $10.15 $10.22 $9.47 $9.71 $9.71 35,105
2022-04-07 $9.90 $10.70 $9.80 $10.03 $10.03 19,844
2022-04-06 $10.43 $10.94 $9.40 $9.82 $9.82 60,317
2022-04-05 $11.01 $11.23 $10.53 $10.53 $10.53 8,392
2022-04-04 $11.03 $11.05 $10.45 $10.99 $10.99 41,875
2022-04-01 $11.71 $11.71 $10.71 $11.19 $11.19 19,721
2022-03-31 $11.97 $12.00 $11.15 $11.22 $11.22 24,334
2022-03-30 $11.92 $12.00 $11.57 $11.70 $11.70 23,522
2022-03-29 $11.96 $12.57 $11.52 $11.91 $11.91 16,923
2022-03-28 $13.20 $13.45 $11.66 $11.90 $11.90 42,873
2022-03-25 $14.25 $14.27 $13.03 $13.23 $13.23 91,635
2022-03-24 $13.26 $14.77 $12.70 $14.25 $14.25 85,746
2022-03-23 $11.50 $12.76 $11.50 $12.38 $12.38 26,670
2022-03-22 $11.47 $11.80 $11.12 $11.51 $11.51 21,151
2022-03-21 $11.63 $11.99 $11.01 $11.28 $11.28 20,818
2022-03-18 $11.44 $12.20 $11.44 $11.81 $11.81 38,289
2022-03-17 $10.35 $11.94 $10.35 $11.30 $11.30 68,645
2022-03-16 $9.39 $10.50 $9.39 $10.24 $10.24 60,545
2022-03-15 $9.05 $9.37 $8.93 $9.25 $9.25 13,539
2022-03-14 $9.00 $9.32 $8.60 $9.18 $9.18 41,887
2022-03-11 $9.00 $9.00 $8.87 $9.00 $9.00 62,689
2022-03-10 $9.09 $9.09 $8.81 $8.97 $8.97 89,640
2022-03-09 $9.59 $9.59 $9.04 $9.20 $9.20 95,345
2022-03-08 $9.48 $9.48 $9.00 $9.18 $9.18 87,538
2022-03-07 $9.73 $9.87 $9.20 $9.61 $9.61 44,200
2022-03-04 $10.00 $10.03 $9.45 $9.73 $9.73 27,886
2022-03-03 $11.15 $11.15 $9.70 $10.06 $10.06 51,644
2022-03-02 $10.45 $11.28 $10.45 $11.00 $11.00 25,420
2022-03-01 $10.81 $11.00 $10.09 $10.49 $10.49 33,039
2022-02-28 $10.94 $11.38 $10.33 $10.80 $10.80 27,463
2022-02-25 $10.71 $10.80 $10.10 $10.56 $10.56 23,665
2022-02-24 $9.96 $10.89 $9.36 $10.77 $10.77 79,482
2022-02-23 $11.26 $11.40 $10.20 $10.41 $10.41 35,202
2022-02-22 $11.86 $11.94 $10.76 $11.22 $11.22 46,633
2022-02-18 $11.30 $11.85 $10.73 $11.77 $11.77 29,523
2022-02-17 $11.61 $12.00 $11.00 $11.28 $11.28 18,581
2022-02-16 $10.55 $11.96 $10.00 $11.83 $11.83 77,905
2022-02-15 $9.34 $10.59 $9.34 $10.28 $10.28 31,118
2022-02-14 $9.66 $9.66 $9.12 $9.15 $9.15 9,450
2022-02-11 $10.15 $10.90 $9.61 $9.68 $9.68 22,224
2022-02-10 $10.16 $10.85 $10.07 $10.07 $10.07 42,058
2022-02-09 $9.93 $10.79 $9.88 $10.49 $10.49 58,926
2022-02-08 $9.74 $9.75 $9.50 $9.75 $9.75 16,387
2022-02-07 $9.97 $9.97 $9.42 $9.74 $9.74 27,008
2022-02-04 $9.53 $9.81 $9.23 $9.78 $9.78 22,311
2022-02-03 $9.40 $9.58 $9.18 $9.48 $9.48 37,607
2022-02-02 $10.40 $10.50 $9.39 $9.49 $9.49 60,955
2022-02-01 $9.87 $10.42 $9.83 $10.28 $10.28 49,426
2022-01-31 $9.25 $9.98 $9.25 $9.82 $9.82 59,033
2022-01-28 $9.06 $9.79 $8.76 $9.12 $9.12 69,689
2022-01-27 $9.36 $9.52 $8.89 $9.07 $9.07 126,398
2022-01-26 $9.50 $9.98 $9.08 $9.22 $9.22 97,889
2022-01-25 $9.78 $9.92 $9.21 $9.34 $9.34 71,931
2022-01-24 $9.63 $10.15 $9.17 $10.10 $10.10 95,594
2022-01-21 $11.41 $11.53 $10.14 $10.23 $10.23 87,594
2022-01-20 $11.80 $12.29 $11.27 $11.50 $11.50 138,710
2022-01-19 $11.34 $11.75 $11.33 $11.69 $11.69 86,185
2022-01-18 $11.50 $11.60 $11.00 $11.12 $11.12 78,409
2022-01-14 $11.88 $12.47 $11.52 $11.71 $11.71 44,233
2022-01-13 $12.20 $12.43 $11.80 $11.97 $11.97 39,092
2022-01-12 $12.99 $13.05 $12.19 $12.19 $12.19 80,724
2022-01-11 $12.58 $13.48 $12.22 $12.81 $12.81 51,601
2022-01-10 $12.82 $13.84 $12.21 $12.43 $12.43 75,465
2022-01-07 $13.83 $14.07 $13.12 $13.18 $13.18 56,710
2022-01-06 $14.53 $15.00 $13.81 $13.82 $13.82 62,992
2022-01-05 $16.10 $16.40 $14.55 $14.68 $14.68 80,786
2022-01-04 $16.57 $16.57 $15.39 $16.00 $16.00 55,772
2022-01-03 $16.30 $16.82 $15.94 $16.40 $16.40 19,958
2021-12-31 $16.79 $16.79 $15.92 $16.36 $16.36 30,385
2021-12-30 $16.35 $17.49 $16.05 $16.95 $16.95 40,338
2021-12-29 $16.95 $17.14 $16.03 $16.27 $16.27 63,313
2021-12-28 $17.88 $18.30 $16.88 $17.14 $17.14 103,763
2021-12-27 $17.40 $17.94 $15.26 $17.89 $17.89 661,790
2021-12-23 $13.92 $14.14 $13.20 $13.22 $13.22 39,316
2021-12-22 $13.52 $13.92 $13.31 $13.92 $13.92 23,328
2021-12-21 $12.73 $13.76 $12.51 $13.48 $13.48 52,818
2021-12-20 $12.75 $12.75 $12.28 $12.60 $12.60 25,086
2021-12-17 $11.70 $12.79 $11.63 $12.79 $12.79 357,663
2021-12-16 $12.25 $13.59 $12.00 $12.00 $12.00 148,536
2021-12-15 $13.18 $13.45 $11.60 $12.29 $12.29 170,775
2021-12-14 $13.50 $13.98 $13.05 $13.53 $13.53 151,914
2021-12-13 $16.22 $16.22 $13.35 $13.75 $13.75 243,650
2021-12-10 $16.82 $16.91 $16.01 $16.51 $16.51 34,042
2021-12-09 $17.64 $17.87 $16.76 $16.88 $16.88 21,683
2021-12-08 $16.61 $18.05 $16.30 $17.88 $17.88 31,870
2021-12-07 $15.26 $16.90 $15.26 $16.56 $16.56 26,544
2021-12-06 $15.49 $16.18 $14.56 $15.00 $15.00 52,689
2021-12-03 $17.45 $17.47 $15.66 $15.68 $15.68 42,468
2021-12-02 $17.36 $17.79 $16.88 $17.45 $17.45 53,500
2021-12-01 $17.43 $17.77 $17.34 $17.59 $17.59 15,119
2021-11-30 $17.70 $17.95 $17.00 $17.22 $17.22 38,095
2021-11-29 $17.88 $18.00 $17.54 $17.93 $17.93 24,047
2021-11-26 $17.70 $18.00 $17.50 $18.00 $18.00 15,316
2021-11-24 $17.70 $17.98 $17.70 $17.71 $17.71 15,208
2021-11-23 $19.69 $19.99 $17.53 $17.93 $17.93 64,103
2021-11-22 $19.22 $19.48 $18.67 $19.48 $19.48 29,664
2021-11-19 $18.53 $19.40 $18.52 $18.94 $18.94 25,181
2021-11-18 $20.25 $20.69 $18.52 $18.65 $18.65 86,906
2021-11-17 $20.94 $21.00 $19.93 $20.37 $20.37 71,947
2021-11-16 $22.99 $23.00 $20.51 $20.70 $20.70 241,903
2021-11-15 $21.81 $21.94 $21.09 $21.43 $21.43 26,191
2021-11-12 $21.46 $21.65 $21.16 $21.65 $21.65 22,392
2021-11-11 $21.68 $22.18 $21.21 $21.28 $21.28 26,923
2021-11-10 $21.74 $22.05 $21.10 $21.63 $21.63 41,104
2021-11-09 $21.85 $22.29 $21.51 $21.70 $21.70 26,195
2021-11-08 $22.07 $22.07 $21.69 $21.69 $21.69 43,943
2021-11-05 $22.16 $22.48 $21.58 $22.00 $22.00 25,132
2021-11-04 $22.13 $22.75 $21.77 $22.00 $22.00 44,622
2021-11-03 $22.20 $22.49 $21.68 $22.11 $22.11 37,348
2021-11-02 $21.76 $22.25 $21.63 $22.00 $22.00 38,742
2021-11-01 $21.99 $22.08 $21.05 $21.55 $21.55 62,141
2021-10-29 $21.90 $22.75 $21.70 $22.00 $22.00 51,679
2021-10-28 $21.96 $22.22 $21.05 $21.59 $21.59 36,545
2021-10-27 $22.60 $22.92 $21.34 $21.78 $21.78 74,013
2021-10-26 $21.70 $22.51 $21.12 $22.48 $22.48 80,099
2021-10-25 $21.31 $21.99 $20.83 $21.94 $21.94 112,013
2021-10-22 $20.08 $21.21 $20.00 $20.94 $20.94 166,003
2021-10-21 $20.24 $20.60 $19.51 $20.00 $20.00 249,824
2021-10-20 $15.98 $17.25 $15.98 $17.25 $17.25 20,801
2021-10-19 $15.96 $16.49 $15.94 $16.48 $16.48 8,503
2021-10-18 $16.27 $16.53 $15.85 $15.85 $15.85 8,700
2021-10-15 $16.31 $16.54 $16.10 $16.31 $16.31 6,693
2021-10-14 $16.50 $16.56 $16.00 $16.34 $16.34 17,668
2021-10-13 $17.00 $17.00 $16.25 $16.58 $16.58 8,035
2021-10-12 $16.65 $16.97 $16.34 $16.89 $16.89 7,056
2021-10-11 $16.61 $16.91 $16.61 $16.65 $16.65 8,056
2021-10-08 $16.58 $16.65 $16.17 $16.51 $16.51 7,775
2021-10-07 $16.04 $16.86 $16.04 $16.25 $16.25 5,615
2021-10-06 $16.40 $16.40 $15.75 $16.14 $16.14 9,766
2021-10-05 $15.89 $16.50 $15.80 $16.00 $16.00 3,183
2021-10-04 $16.32 $16.74 $15.67 $16.00 $16.00 12,423
2021-10-01 $17.20 $17.20 $15.83 $16.46 $16.46 19,470
2021-09-30 $16.58 $16.90 $16.27 $16.90 $16.90 8,246
2021-09-29 $17.29 $17.36 $16.46 $16.72 $16.72 12,621
2021-09-28 $16.52 $17.17 $15.85 $17.10 $17.10 27,703
2021-09-27 $16.61 $16.96 $16.35 $16.52 $16.52 9,737
2021-09-24 $16.40 $16.82 $16.30 $16.55 $16.55 6,421
2021-09-23 $16.65 $17.20 $16.65 $16.82 $16.82 2,972
2021-09-22 $16.23 $17.45 $16.15 $16.70 $16.70 11,473
2021-09-21 $16.45 $16.50 $16.00 $16.01 $16.01 15,819
2021-09-20 $16.49 $16.50 $15.98 $16.00 $16.00 16,321
2021-09-17 $17.00 $17.28 $16.68 $16.83 $16.83 6,061
2021-09-16 $16.88 $16.88 $16.88 $16.88 $16.88 891
2021-09-15 $17.50 $17.65 $16.79 $16.99 $16.99 2,330
2021-09-14 $17.79 $18.14 $16.88 $16.90 $16.90 20,509
2021-09-13 $18.01 $18.48 $17.53 $17.95 $17.95 29,489
2021-09-10 $17.94 $18.50 $17.63 $18.15 $18.15 10,524
2021-09-09 $17.93 $18.20 $17.51 $18.00 $18.00 12,983
2021-09-08 $17.42 $18.00 $17.33 $18.00 $18.00 9,366
2021-09-07 $18.00 $18.00 $17.50 $17.83 $17.83 4,790
2021-09-03 $17.87 $17.87 $17.70 $17.87 $17.87 3,521
2021-09-02 $17.38 $17.93 $17.05 $17.87 $17.87 16,795
2021-09-01 $17.40 $17.40 $16.91 $17.04 $17.04 3,917
2021-08-31 $17.15 $17.77 $17.10 $17.40 $17.40 8,491
2021-08-30 $17.19 $17.79 $16.75 $17.00 $17.00 29,480
2021-08-27 $17.55 $18.58 $17.26 $17.26 $17.26 27,900
2021-08-26 $17.22 $18.00 $17.22 $17.58 $17.58 12,131
2021-08-25 $17.30 $18.14 $17.00 $17.51 $17.51 15,041
2021-08-24 $16.75 $18.26 $16.46 $17.37 $17.37 27,995
2021-08-23 $16.96 $17.33 $16.50 $16.84 $16.84 16,378
2021-08-20 $16.78 $17.29 $16.55 $16.72 $16.72 13,045
2021-08-19 $16.62 $17.96 $16.00 $17.00 $17.00 20,495
2021-08-18 $16.78 $18.38 $16.51 $17.52 $17.52 16,131
2021-08-17 $18.07 $18.07 $16.40 $17.09 $17.09 33,938
2021-08-16 $18.40 $18.68 $17.64 $18.04 $18.04 17,895
2021-08-13 $19.22 $19.22 $18.54 $18.70 $18.70 6,439
2021-08-12 $19.19 $19.94 $18.95 $18.95 $18.95 7,161
2021-08-11 $19.56 $20.66 $18.54 $19.41 $19.41 12,006
2021-08-10 $19.37 $20.38 $18.74 $19.47 $19.47 26,274
2021-08-09 $18.19 $19.50 $18.19 $19.25 $19.25 46,299
2021-08-06 $18.05 $19.52 $17.78 $18.10 $18.10 24,764
2021-08-05 $18.37 $18.37 $17.53 $17.60 $17.60 10,652
2021-08-04 $17.34 $17.80 $17.31 $17.54 $17.54 13,188
2021-08-03 $18.04 $18.62 $17.31 $17.31 $17.31 10,801
2021-08-02 $18.22 $18.73 $17.68 $17.84 $17.84 15,188
2021-07-30 $17.83 $18.71 $17.10 $17.79 $17.79 23,265
2021-07-29 $17.11 $17.85 $17.00 $17.53 $17.53 43,471
2021-07-28 $17.25 $17.33 $16.73 $16.97 $16.97 26,877
2021-07-27 $17.94 $17.94 $17.38 $17.38 $17.38 9,495
2021-07-26 $17.60 $18.20 $17.60 $17.94 $17.94 15,613
2021-07-23 $18.13 $18.50 $17.71 $17.71 $17.71 8,454
2021-07-22 $18.11 $18.75 $18.05 $18.07 $18.07 7,950
2021-07-21 $19.00 $19.46 $18.13 $18.25 $18.25 32,437
2021-07-20 $17.59 $19.23 $17.59 $18.77 $18.77 25,524
2021-07-19 $18.43 $18.43 $17.26 $17.55 $17.55 25,138
2021-07-16 $18.25 $19.33 $18.15 $18.50 $18.50 49,618
2021-07-15 $18.51 $19.49 $18.04 $18.50 $18.50 240,028
2021-07-14 $19.17 $19.98 $18.68 $18.75 $18.75 40,669
2021-07-13 $19.87 $19.97 $18.32 $19.06 $19.06 41,414
2021-07-12 $20.09 $20.75 $19.75 $20.17 $20.17 41,496
2021-07-09 $21.25 $21.49 $20.06 $20.06 $20.06 63,822
2021-07-08 $20.56 $21.90 $19.67 $21.75 $21.75 68,780
2021-07-07 $20.84 $21.09 $19.60 $20.90 $20.90 37,024
2021-07-06 $21.13 $21.13 $20.00 $20.79 $20.79 22,193
2021-07-02 $21.37 $21.37 $20.25 $21.14 $21.14 50,859
2021-07-01 $21.22 $21.75 $20.48 $21.17 $21.17 35,141
2021-06-30 $20.83 $21.41 $20.15 $21.21 $21.21 33,283
2021-06-29 $21.14 $21.14 $20.03 $20.77 $20.77 26,379
2021-06-28 $19.55 $21.29 $19.55 $20.91 $20.91 32,498
2021-06-25 $20.80 $21.31 $19.50 $19.55 $19.55 60,064
2021-06-24 $22.95 $22.95 $20.33 $20.50 $20.50 106,446
2021-06-23 $22.31 $23.49 $21.09 $22.45 $22.45 183,148
2021-06-22 $18.20 $22.04 $18.20 $20.61 $20.61 312,299
2021-06-21 $20.31 $20.31 $18.02 $18.30 $18.30 46,573
2021-06-18 $20.52 $20.98 $19.35 $19.35 $19.35 296,386
2021-06-17 $20.42 $21.00 $19.50 $20.42 $20.42 150,928
2021-06-16 $18.86 $20.55 $18.85 $20.50 $20.50 82,602
2021-06-15 $18.30 $18.99 $17.90 $18.99 $18.99 132,767
2021-06-14 $17.05 $18.32 $16.97 $18.22 $18.22 131,688
2021-06-11 $16.69 $17.07 $16.38 $16.87 $16.87 15,706
2021-06-10 $17.15 $17.37 $16.82 $16.82 $16.82 5,727
2021-06-09 $17.30 $17.49 $16.10 $17.00 $17.00 28,758
2021-06-08 $17.33 $17.77 $16.80 $17.09 $17.09 22,265
2021-06-07 $18.10 $18.88 $17.00 $17.35 $17.35 24,638
2021-06-04 $17.58 $18.50 $17.58 $18.06 $18.06 36,919
2021-06-03 $17.38 $17.75 $17.20 $17.52 $17.52 43,226
2021-06-02 $17.20 $17.47 $17.10 $17.33 $17.33 36,223
2021-06-01 $17.31 $17.50 $17.01 $17.10 $17.10 33,860
2021-05-28 $16.10 $17.48 $16.10 $17.18 $17.18 83,080
2021-05-27 $15.65 $16.23 $15.48 $16.22 $16.22 59,409
2021-05-26 $15.33 $15.45 $15.01 $15.45 $15.45 10,376
2021-05-25 $15.20 $15.50 $14.98 $15.20 $15.20 15,547
2021-05-24 $14.94 $15.72 $14.91 $15.10 $15.10 41,665
2021-05-21 $14.81 $15.55 $14.77 $15.03 $15.03 28,998
2021-05-20 $14.23 $15.30 $14.23 $14.68 $14.68 57,724
2021-05-19 $14.01 $14.41 $13.91 $14.41 $14.41 20,151
2021-05-18 $13.91 $14.14 $13.62 $14.11 $14.11 5,287
2021-05-17 $14.06 $14.14 $13.52 $13.55 $13.55 26,421
2021-05-14 $13.96 $14.12 $13.77 $14.00 $14.00 36,971
2021-05-13 $14.13 $14.13 $13.62 $13.98 $13.98 26,954
2021-05-12 $13.71 $14.14 $13.60 $14.00 $14.00 38,267
2021-05-11 $13.32 $14.23 $12.32 $13.77 $13.77 27,267
2021-05-10 $13.70 $14.00 $13.53 $13.80 $13.80 36,239
2021-05-07 $13.74 $13.75 $13.55 $13.75 $13.75 15,776
2021-05-06 $13.83 $13.99 $13.50 $13.90 $13.90 14,202
2021-05-05 $13.52 $13.73 $13.46 $13.65 $13.65 19,169
2021-05-04 $13.74 $14.00 $13.23 $13.75 $13.75 49,957
2021-05-03 $13.69 $14.50 $13.69 $13.75 $13.75 26,910
2021-04-30 $14.50 $14.82 $14.33 $14.69 $14.69 30,750
2021-04-29 $14.78 $15.00 $14.50 $14.71 $14.71 82,953
2021-04-28 $14.50 $14.97 $14.26 $14.97 $14.97 29,825
2021-04-27 $14.70 $14.92 $14.53 $14.54 $14.54 20,559
2021-04-26 $14.58 $14.82 $14.51 $14.79 $14.79 40,063
2021-04-23 $14.51 $14.58 $14.21 $14.58 $14.58 14,304
2021-04-22 $14.53 $14.63 $14.20 $14.50 $14.50 16,464
2021-04-21 $13.95 $14.51 $13.87 $14.51 $14.51 26,343
2021-04-20 $14.45 $14.72 $13.53 $14.02 $14.02 89,312
2021-04-19 $14.07 $14.49 $13.75 $14.49 $14.49 39,491
2021-04-16 $14.25 $14.45 $13.49 $14.45 $14.45 44,331
2021-04-15 $14.69 $14.69 $13.99 $14.31 $14.31 27,031
2021-04-14 $14.25 $14.69 $14.25 $14.52 $14.52 44,773
2021-04-13 $14.20 $14.70 $14.06 $14.70 $14.70 53,608
2021-04-12 $13.67 $14.18 $13.14 $14.17 $14.17 56,656
2021-04-09 $13.60 $13.84 $13.60 $13.80 $13.80 25,055
2021-04-08 $13.86 $13.86 $13.60 $13.75 $13.75 28,075
2021-04-07 $13.56 $13.92 $13.55 $13.75 $13.75 32,063
2021-04-06 $13.82 $13.90 $13.35 $13.90 $13.90 46,943
2021-04-05 $13.59 $13.80 $12.90 $13.75 $13.75 79,356
2021-04-01 $13.53 $13.91 $13.43 $13.55 $13.55 14,927
2021-03-31 $12.48 $13.59 $12.48 $13.44 $13.44 48,213
2021-03-30 $11.56 $12.50 $11.25 $12.49 $12.49 52,752
2021-03-29 $11.44 $11.73 $10.64 $11.00 $11.00 58,984
2021-03-26 $12.04 $12.19 $11.50 $11.50 $11.50 51,565
2021-03-25 $12.36 $12.57 $11.50 $11.90 $11.90 127,352
2021-03-24 $12.45 $13.65 $12.26 $12.78 $12.78 75,422
2021-03-23 $12.50 $12.97 $11.81 $12.26 $12.26 101,762
2021-03-22 $13.22 $13.62 $12.29 $12.49 $12.49 45,265
2021-03-19 $12.96 $13.23 $12.63 $12.72 $12.72 64,493
2021-03-18 $13.52 $13.52 $12.93 $13.32 $13.32 30,861
2021-03-17 $13.13 $14.09 $13.01 $13.33 $13.33 36,231
2021-03-16 $14.20 $14.20 $13.04 $13.10 $13.10 38,899
2021-03-15 $14.49 $14.49 $13.77 $14.17 $14.17 34,607
2021-03-12 $14.01 $14.53 $13.99 $14.16 $14.16 50,821
2021-03-11 $13.77 $14.25 $13.00 $14.20 $14.20 125,491
2021-03-10 $12.97 $13.18 $12.45 $12.85 $12.85 40,802
2021-03-09 $12.79 $13.04 $12.36 $12.71 $12.71 56,101
2021-03-08 $13.91 $13.91 $12.61 $12.81 $12.81 54,112
2021-03-05 $12.25 $13.24 $11.41 $13.07 $13.07 155,053
2021-03-04 $12.57 $12.72 $11.79 $12.29 $12.29 114,344
2021-03-03 $14.19 $14.19 $12.57 $12.94 $12.94 125,340
2021-03-02 $13.79 $14.14 $13.48 $13.71 $13.71 80,995
2021-03-01 $15.12 $15.13 $13.72 $13.89 $13.89 123,124
2021-02-26 $13.50 $15.35 $13.50 $14.40 $14.40 188,195
2021-02-25 $16.55 $18.00 $13.22 $13.23 $13.23 635,157
2021-02-24 $19.00 $19.29 $18.50 $18.92 $18.92 115,603
2021-02-23 $18.42 $19.25 $16.20 $18.87 $18.87 183,394
2021-02-22 $19.00 $19.24 $18.56 $19.05 $19.05 120,719
2021-02-19 $17.28 $19.83 $16.98 $19.04 $19.04 349,282
2021-02-18 $17.60 $17.60 $16.72 $17.26 $17.26 241,271
2021-02-17 $16.50 $17.53 $16.00 $17.50 $17.50 430,850
2021-02-16 $16.79 $17.16 $16.10 $16.60 $16.60 673,502
2021-02-12 $17.44 $17.80 $16.01 $16.45 $16.45 1,891,711
2021-02-11 $23.24 $24.26 $23.15 $24.25 $24.25 71,653
2021-02-10 $19.37 $23.25 $19.37 $22.92 $22.92 123,571
2021-02-09 $22.54 $22.54 $19.81 $19.81 $19.81 106,490
2021-02-08 $19.50 $22.90 $18.26 $21.58 $21.58 258,741
2021-02-05 $18.19 $18.19 $17.60 $17.97 $17.97 20,716
2021-02-04 $18.35 $18.47 $17.76 $18.15 $18.15 42,348
2021-02-03 $18.50 $18.50 $17.55 $18.18 $18.18 57,836
2021-02-02 $17.99 $18.50 $17.51 $18.50 $18.50 72,318
2021-02-01 $18.25 $18.25 $17.50 $18.00 $18.00 68,623
2021-01-29 $17.35 $18.58 $17.35 $18.22 $18.22 90,948
2021-01-28 $17.15 $17.71 $16.53 $17.49 $17.49 75,565
2021-01-27 $14.55 $17.00 $14.50 $17.00 $17.00 131,726
2021-01-26 $14.75 $15.00 $14.54 $14.80 $14.80 9,519
2021-01-25 $14.82 $15.00 $14.51 $14.90 $14.90 20,244
2021-01-22 $14.26 $14.66 $14.00 $14.59 $14.59 8,761
2021-01-21 $14.45 $14.60 $14.20 $14.47 $14.47 5,721
2021-01-20 $13.13 $14.91 $13.13 $14.25 $14.25 40,244
2021-01-19 $15.80 $15.80 $13.25 $13.50 $13.50 59,738
2021-01-15 $14.87 $16.32 $14.01 $15.76 $15.76 64,654
2021-01-14 $13.35 $14.49 $13.02 $14.49 $14.49 20,248
2021-01-13 $13.22 $14.06 $12.80 $13.93 $13.93 49,580
2021-01-12 $13.00 $13.08 $12.75 $13.08 $13.08 13,445
2021-01-11 $13.60 $13.60 $13.00 $13.24 $13.24 12,028
2021-01-08 $13.69 $13.69 $12.80 $13.33 $13.33 23,162
2021-01-07 $13.33 $13.75 $13.00 $13.34 $13.34 47,257
2021-01-06 $12.00 $13.27 $12.00 $13.19 $13.19 86,654
2021-01-05 $10.86 $11.99 $10.67 $11.98 $11.98 67,286
2021-01-04 $10.86 $10.93 $10.25 $10.82 $10.82 22,307
2020-12-31 $10.26 $10.83 $10.25 $10.77 $10.77 24,148
2020-12-30 $10.00 $10.40 $10.00 $10.39 $10.39 17,140
2020-12-29 $10.39 $10.40 $9.95 $10.20 $10.20 14,757
2020-12-28 $10.47 $10.56 $9.98 $10.56 $10.56 8,557
2020-12-24 $10.29 $10.29 $10.00 $10.05 $10.05 1,390
2020-12-23 $10.00 $10.82 $9.74 $10.42 $10.42 30,689
2020-12-22 $10.10 $10.50 $9.83 $10.40 $10.40 59,126
2020-12-21 $8.91 $10.21 $8.83 $9.82 $9.82 39,010
2020-12-18 $8.66 $8.66 $8.66 $8.66 $8.66 328
2020-12-17 $8.53 $9.20 $8.53 $9.20 $9.20 34,082
2020-12-16 $9.15 $9.15 $8.63 $8.95 $8.95 10,123
2020-12-15 $9.06 $9.23 $8.96 $9.14 $9.14 11,045
2020-12-14 $9.26 $9.80 $9.05 $9.19 $9.19 22,169
2020-12-11 $9.65 $9.65 $8.98 $9.42 $9.42 32,459
2020-12-10 $8.57 $9.00 $8.19 $9.00 $9.00 33,277
2020-12-09 $8.90 $9.52 $8.35 $8.38 $8.38 5,424
2020-12-08 $8.66 $8.76 $8.57 $8.60 $8.60 3,504
2020-12-07 $8.40 $9.00 $8.12 $8.63 $8.63 18,440
2020-12-04 $9.00 $9.00 $8.42 $8.60 $8.60 10,988
2020-12-03 $9.74 $9.74 $8.95 $9.20 $9.20 13,948
2020-12-02 $9.11 $10.19 $8.51 $9.33 $9.33 76,047
2020-12-01 $8.00 $11.60 $7.93 $10.23 $10.23 520,772
2020-11-30 $8.00 $8.00 $7.92 $7.93 $7.93 8,893
2020-11-27 $7.97 $8.22 $7.85 $7.85 $7.85 14,289
2020-11-25 $7.71 $7.98 $7.45 $7.98 $7.98 16,060
2020-11-24 $7.50 $7.89 $7.25 $7.78 $7.78 20,789
2020-11-23 $7.50 $8.00 $7.47 $7.58 $7.58 10,111
2020-11-20 $7.46 $8.00 $7.37 $7.55 $7.55 8,138
2020-11-19 $7.62 $7.90 $7.21 $7.71 $7.71 36,973
2020-11-18 $7.58 $8.00 $7.55 $7.74 $7.74 51,868
2020-11-17 $7.36 $8.44 $7.34 $7.81 $7.81 116,745
2020-11-16 $7.05 $7.75 $7.04 $7.75 $7.75 50,944
2020-11-13 $6.80 $7.27 $6.80 $6.95 $6.95 10,773
2020-11-12 $6.86 $7.28 $6.57 $6.75 $6.75 17,090
2020-11-11 $6.81 $7.49 $6.81 $6.94 $6.94 16,597
2020-11-10 $6.50 $7.78 $6.50 $6.76 $6.76 30,791
2020-11-09 $7.85 $7.85 $6.19 $6.24 $6.24 15,291
2020-11-06 $6.86 $7.69 $6.70 $7.25 $7.25 43,829
2020-11-05 $6.75 $6.75 $6.00 $6.36 $6.36 19,916
2020-11-04 $6.75 $6.75 $6.61 $6.61 $6.61 5,478
2020-11-03 $6.76 $7.23 $6.75 $6.75 $6.75 15,434
2020-11-02 $6.94 $7.51 $6.80 $6.90 $6.90 7,925
2020-10-30 $6.80 $6.98 $6.80 $6.98 $6.98 639
2020-10-29 $7.01 $7.01 $6.90 $7.00 $7.00 13,612
2020-10-28 $7.08 $7.08 $6.90 $7.04 $7.04 15,411
2020-10-27 $7.00 $7.17 $6.98 $7.00 $7.00 23,427
2020-10-26 $7.19 $7.20 $6.96 $7.14 $7.14 6,667
2020-10-23 $7.00 $7.00 $6.98 $6.98 $6.98 10,802
2020-10-22 $6.80 $6.81 $6.80 $6.81 $6.81 3,261
2020-10-21 $7.05 $7.05 $6.75 $6.75 $6.75 2,371
2020-10-20 $6.75 $6.96 $6.75 $6.86 $6.86 3,621
2020-10-19 $7.20 $7.22 $6.75 $6.76 $6.76 10,171
2020-10-16 $7.22 $7.22 $6.91 $7.22 $7.22 10,029
2020-10-15 $7.37 $7.37 $6.94 $7.22 $7.22 5,294
2020-10-14 $7.73 $7.73 $7.50 $7.54 $7.54 5,265
2020-10-13 $7.75 $7.86 $7.50 $7.86 $7.86 36,658
2020-10-12 $7.99 $7.99 $7.76 $7.86 $7.86 14,341
2020-10-09 $7.97 $7.97 $7.97 $7.97 $7.97 435
2020-10-08 $7.97 $7.97 $7.90 $7.95 $7.95 1,910
2020-10-07 $8.10 $8.10 $7.91 $8.00 $8.00 16,625
2020-10-06 $8.00 $8.60 $7.71 $7.96 $7.96 17,664
2020-10-05 $8.00 $8.12 $7.94 $7.94 $7.94 5,263
2020-10-02 $8.00 $8.03 $7.75 $7.93 $7.93 9,615
2020-10-01 $8.17 $8.17 $7.91 $7.95 $7.95 4,813
2020-09-30 $8.03 $8.39 $7.78 $8.34 $8.34 25,300
2020-09-29 $8.42 $8.50 $7.84 $8.50 $8.50 16,010
2020-09-28 $8.55 $8.55 $7.67 $8.29 $8.29 18,102
2020-09-25 $7.77 $7.87 $7.65 $7.77 $7.77 10,537
2020-09-24 $7.98 $7.98 $7.65 $7.82 $7.82 16,637
2020-09-23 $8.01 $8.23 $7.52 $7.98 $7.98 19,137
2020-09-22 $8.80 $8.80 $8.07 $8.23 $8.23 12,946
2020-09-21 $8.50 $8.59 $8.40 $8.59 $8.59 5,112
2020-09-18 $8.23 $8.59 $8.03 $8.21 $8.21 16,161
2020-09-17 $8.77 $8.87 $8.07 $8.07 $8.07 11,330
2020-09-16 $8.90 $8.90 $8.75 $8.75 $8.75 2,378
2020-09-15 $9.10 $9.10 $8.91 $8.93 $8.93 5,279
2020-09-14 $9.10 $9.10 $8.81 $9.08 $9.08 1,995
2020-09-11 $9.00 $9.10 $8.67 $9.10 $9.10 14,360
2020-09-10 $8.88 $8.88 $8.75 $8.75 $8.75 3,565
2020-09-09 $9.15 $9.15 $9.01 $9.01 $9.01 5,350
2020-09-08 $9.14 $9.14 $9.10 $9.10 $9.10 15,435
2020-09-04 $9.04 $9.21 $8.81 $9.15 $9.15 15,610
2020-09-03 $9.19 $9.19 $9.01 $9.01 $9.01 11,066
2020-09-02 $9.09 $9.15 $9.09 $9.15 $9.15 30,576
2020-09-01 $9.05 $9.15 $8.95 $8.95 $8.95 2,211
2020-08-31 $9.19 $9.19 $8.98 $9.06 $9.06 12,530
2020-08-28 $9.50 $9.50 $8.95 $9.00 $9.00 19,179
2020-08-27 $9.03 $9.13 $9.01 $9.07 $9.07 7,222
2020-08-26 $9.04 $9.20 $9.01 $9.20 $9.20 5,878
2020-08-25 $9.21 $9.21 $8.95 $9.20 $9.20 7,233
2020-08-24 $8.92 $9.39 $8.81 $9.36 $9.36 25,090
2020-08-21 $8.96 $8.96 $8.95 $8.95 $8.95 3,356
2020-08-20 $8.87 $9.08 $8.87 $8.95 $8.95 12,163
2020-08-19 $8.81 $8.90 $8.80 $8.86 $8.86 7,898
2020-08-18 $9.00 $9.11 $9.00 $9.00 $9.00 7,984
2020-08-17 $9.05 $9.05 $8.86 $9.00 $9.00 21,313
2020-08-14 $9.03 $9.13 $9.00 $9.13 $9.13 4,204
2020-08-13 $9.22 $9.22 $9.22 $9.22 $9.22 807
2020-08-12 $9.50 $9.50 $9.16 $9.16 $9.16 767
2020-08-11 $9.27 $9.27 $9.09 $9.09 $9.09 750
2020-08-10 $9.35 $9.35 $9.02 $9.20 $9.20 1,945
2020-08-07 $9.36 $9.51 $9.31 $9.49 $9.49 849
2020-08-06 $9.85 $9.85 $9.51 $9.51 $9.51 830
2020-08-05 $9.37 $9.58 $9.11 $9.35 $9.35 8,696
2020-08-04 $9.00 $9.63 $9.00 $9.46 $9.46 16,304
2020-08-03 $8.88 $9.06 $8.88 $9.00 $9.00 10,056
2020-07-31 $9.01 $9.10 $9.01 $9.07 $9.07 820
2020-07-30 $9.01 $9.05 $9.01 $9.01 $9.01 27,976
2020-07-29 $9.01 $9.20 $9.01 $9.01 $9.01 1,092
2020-07-28 $8.90 $9.12 $8.90 $9.01 $9.01 5,910
2020-07-27 $9.13 $9.13 $8.83 $8.95 $8.95 625
2020-07-24 $9.14 $9.18 $9.14 $9.18 $9.18 487
2020-07-23 $8.90 $8.91 $8.86 $8.86 $8.86 1,611
2020-07-22 $9.01 $9.01 $8.91 $8.91 $8.91 3,223
2020-07-21 $9.20 $9.20 $9.00 $9.00 $9.00 4,240
2020-07-20 $9.15 $9.15 $9.08 $9.09 $9.09 2,974
2020-07-17 $9.37 $9.37 $9.10 $9.11 $9.11 3,098
2020-07-16 $9.27 $9.27 $9.20 $9.20 $9.20 1,416
2020-07-15 $9.01 $9.91 $9.00 $9.40 $9.40 10,718
2020-07-14 $9.10 $9.11 $9.01 $9.01 $9.01 2,084
2020-07-13 $9.08 $9.37 $9.01 $9.10 $9.10 5,701
2020-07-10 $9.66 $9.68 $9.01 $9.01 $9.01 2,262
2020-07-09 $9.39 $9.49 $9.39 $9.40 $9.40 3,040
2020-07-08 $9.66 $9.66 $9.46 $9.55 $9.55 1,793
2020-07-07 $9.50 $9.50 $9.39 $9.46 $9.46 1,807
2020-07-06 $10.00 $10.00 $9.30 $9.31 $9.31 13,016
2020-07-02 $10.00 $10.10 $10.00 $10.04 $10.04 6,277
2020-07-01 $9.90 $10.11 $9.89 $9.97 $9.97 2,422
2020-06-30 $10.21 $10.22 $9.65 $9.99 $9.99 6,342
2020-06-29 $9.98 $10.02 $9.71 $9.71 $9.71 10,531
2020-06-26 $10.00 $10.03 $10.00 $10.00 $10.00 1,598
2020-06-25 $10.18 $10.18 $10.00 $10.00 $10.00 4,346
2020-06-24 $10.02 $10.30 $10.02 $10.02 $10.02 7,914
2020-06-23 $10.03 $10.20 $10.02 $10.02 $10.02 3,783
2020-06-22 $10.02 $10.15 $10.01 $10.02 $10.02 7,090
2020-06-19 $10.26 $10.40 $10.02 $10.02 $10.02 940
2020-06-18 $10.01 $10.49 $10.01 $10.20 $10.20 5,141
2020-06-17 $10.00 $10.20 $9.91 $10.20 $10.20 9,610
2020-06-16 $10.00 $10.20 $10.00 $10.20 $10.20 2,600
2020-06-15 $9.85 $10.00 $9.85 $10.00 $10.00 3,673
2020-06-12 $10.22 $10.30 $10.05 $10.05 $10.05 601
2020-06-11 $10.75 $10.75 $10.02 $10.06 $10.06 8,624
2020-06-10 $10.16 $10.50 $10.11 $10.20 $10.20 4,276
2020-06-09 $10.75 $10.75 $10.26 $10.40 $10.40 4,894
2020-06-08 $10.37 $10.38 $10.26 $10.26 $10.26 2,188
2020-06-05 $10.22 $10.38 $10.22 $10.38 $10.38 3,548
2020-06-04 $10.39 $10.39 $10.21 $10.21 $10.21 715
2020-06-03 $10.48 $10.70 $10.15 $10.35 $10.35 6,907
2020-06-02 $10.21 $10.25 $10.11 $10.25 $10.25 5,630
2020-06-01 $10.30 $10.30 $10.00 $10.10 $10.10 6,198
2020-05-29 $9.82 $10.30 $9.82 $10.30 $10.30 3,694
2020-05-28 $10.09 $10.09 $9.75 $9.82 $9.82 14,296
2020-05-27 $10.29 $10.30 $10.07 $10.07 $10.07 6,643
2020-05-26 $10.08 $10.38 $10.07 $10.37 $10.37 9,788
2020-05-22 $10.42 $10.42 $10.08 $10.09 $10.09 1,317
2020-05-21 $10.29 $10.37 $10.10 $10.19 $10.19 3,145
2020-05-20 $10.80 $10.87 $10.80 $10.80 $10.80 865
2020-05-19 $10.35 $10.80 $10.18 $10.80 $10.80 1,121
2020-05-18 $10.29 $10.31 $10.07 $10.31 $10.31 10,765
2020-05-15 $10.12 $10.12 $10.08 $10.08 $10.08 1,474
2020-05-14 $10.05 $10.50 $10.05 $10.50 $10.50 2,063
2020-05-13 $10.55 $10.61 $10.00 $10.00 $10.00 10,322
2020-05-12 $10.60 $10.86 $10.41 $10.55 $10.55 8,393
2020-05-11 $11.58 $11.99 $10.31 $10.35 $10.35 8,599
2020-05-08 $10.40 $10.55 $10.20 $10.55 $10.55 6,780
2020-05-07 $10.34 $10.34 $9.80 $10.01 $10.01 22,843
2020-05-06 $10.28 $10.39 $10.15 $10.34 $10.34 6,352
2020-05-05 $10.99 $10.99 $10.39 $10.39 $10.39 9,342
2020-05-04 $10.58 $11.09 $10.39 $10.77 $10.77 8,256
2020-05-01 $11.25 $11.25 $10.50 $11.10 $11.10 10,617
2020-04-30 $10.94 $11.35 $10.76 $11.19 $11.19 11,176
2020-04-29 $11.52 $11.52 $10.50 $10.86 $10.86 28,609
2020-04-28 $12.05 $12.90 $11.34 $11.40 $11.40 17,419
2020-04-27 $11.46 $12.05 $11.15 $12.05 $12.05 60,468
2020-04-24 $11.02 $11.24 $10.96 $11.23 $11.23 5,445
2020-04-23 $11.50 $11.50 $11.00 $11.34 $11.34 5,297
2020-04-22 $11.00 $11.49 $10.83 $11.49 $11.49 6,616
2020-04-21 $10.90 $11.00 $10.74 $10.75 $10.75 10,276
2020-04-20 $10.88 $11.34 $10.55 $11.14 $11.14 17,125
2020-04-17 $10.46 $10.65 $10.33 $10.65 $10.65 1,308
2020-04-16 $11.30 $11.30 $10.55 $10.57 $10.57 4,259
2020-04-15 $11.71 $11.71 $10.82 $11.25 $11.25 4,016
2020-04-14 $10.42 $11.69 $10.32 $11.69 $11.69 14,280
2020-04-13 $9.84 $10.66 $9.84 $10.16 $10.16 11,885
2020-04-09 $9.90 $10.20 $9.90 $10.05 $10.05 7,473
2020-04-08 $9.40 $9.74 $9.37 $9.74 $9.74 4,347
2020-04-07 $8.90 $9.86 $8.90 $9.05 $9.05 17,581
2020-04-06 $8.44 $9.00 $8.44 $8.66 $8.66 6,933
2020-04-03 $8.86 $8.86 $8.30 $8.30 $8.30 2,024
2020-04-02 $8.53 $8.53 $8.22 $8.38 $8.38 2,828
2020-04-01 $8.91 $8.99 $8.00 $8.67 $8.67 18,132
2020-03-31 $9.00 $9.20 $8.95 $9.20 $9.20 8,113
2020-03-30 $8.55 $9.00 $8.45 $9.00 $9.00 2,688
2020-03-27 $8.90 $8.90 $8.50 $8.80 $8.80 1,583
2020-03-26 $8.89 $8.89 $8.55 $8.85 $8.85 3,134
2020-03-25 $8.22 $8.44 $8.22 $8.30 $8.30 4,798
2020-03-24 $8.30 $8.89 $8.12 $8.12 $8.12 12,972
2020-03-23 $8.86 $9.00 $8.30 $8.30 $8.30 7,314
2020-03-20 $9.10 $9.10 $8.61 $8.87 $8.87 2,818
2020-03-19 $8.46 $9.06 $8.16 $8.79 $8.79 27,227
2020-03-18 $8.32 $9.35 $8.28 $9.30 $9.30 10,396
2020-03-17 $9.90 $9.90 $8.91 $9.25 $9.25 15,556
2020-03-16 $10.00 $10.22 $8.36 $9.80 $9.80 32,804
2020-03-13 $9.29 $10.60 $9.29 $10.38 $10.38 24,997
2020-03-12 $9.50 $10.00 $9.00 $9.55 $9.55 38,613
2020-03-11 $10.45 $10.48 $10.20 $10.20 $10.20 12,400
2020-03-10 $11.09 $11.09 $10.33 $10.65 $10.65 13,672
2020-03-09 $11.03 $11.03 $10.33 $10.33 $10.33 10,360
2020-03-06 $12.64 $12.64 $12.03 $12.10 $12.10 18,042
2020-03-05 $12.33 $12.99 $12.33 $12.93 $12.93 26,050
2020-03-04 $13.28 $13.78 $12.27 $12.42 $12.42 5,069
2020-03-03 $11.50 $12.70 $11.50 $12.62 $12.62 54,861
2020-03-02 $11.00 $11.50 $10.50 $11.50 $11.50 36,563
2020-02-28 $10.50 $11.24 $10.50 $11.00 $11.00 19,829
2020-02-27 $11.37 $11.47 $10.02 $10.67 $10.67 50,336
2020-02-26 $11.36 $12.33 $11.36 $11.70 $11.70 21,480
2020-02-25 $14.20 $14.55 $10.94 $11.57 $11.57 86,479
2020-02-24 $13.00 $14.00 $12.00 $13.81 $13.81 58,649
2020-02-21 $12.10 $13.75 $12.10 $13.70 $13.70 104,011
2020-02-20 $11.25 $11.99 $11.05 $11.99 $11.99 39,220
2020-02-19 $11.06 $11.10 $10.80 $11.10 $11.10 19,038
2020-02-18 $10.76 $11.06 $10.76 $11.05 $11.05 12,798
2020-02-14 $11.25 $11.25 $10.75 $10.75 $10.75 11,047
2020-02-13 $11.05 $11.35 $10.72 $11.05 $11.05 20,036
2020-02-12 $11.21 $11.21 $11.05 $11.06 $11.06 9,837
2020-02-11 $11.05 $11.50 $10.73 $11.05 $11.05 21,761
2020-02-10 $11.08 $11.60 $11.05 $11.05 $11.05 11,568
2020-02-07 $11.06 $11.08 $10.99 $11.05 $11.05 8,968
2020-02-06 $10.69 $11.99 $10.69 $11.20 $11.20 7,852
2020-02-05 $11.99 $12.00 $10.51 $11.06 $11.06 14,350
2020-02-04 $10.95 $11.29 $10.73 $11.02 $11.02 15,173
2020-02-03 $10.66 $11.01 $10.66 $10.71 $10.71 9,388
2020-01-31 $10.31 $10.82 $10.10 $10.51 $10.51 24,761
2020-01-30 $11.06 $11.06 $10.30 $10.34 $10.34 17,129
2020-01-29 $11.00 $11.15 $10.76 $10.99 $10.99 9,715
2020-01-28 $10.15 $11.00 $10.01 $11.00 $11.00 49,292
2020-01-27 $11.10 $11.10 $10.05 $10.27 $10.27 27,648
2020-01-24 $10.73 $11.50 $10.60 $10.85 $10.85 37,691
2020-01-23 $11.62 $11.69 $10.62 $10.74 $10.74 28,368
2020-01-22 $11.00 $11.25 $10.75 $11.17 $11.17 55,869
2020-01-21 $11.80 $12.05 $10.82 $11.00 $11.00 63,979
2020-01-17 $10.78 $11.62 $10.48 $11.62 $11.62 70,353
2020-01-16 $9.86 $10.55 $9.52 $10.48 $10.48 78,563
2020-01-15 $10.99 $10.99 $9.60 $10.10 $10.10 78,712
2020-01-14 $9.50 $11.29 $9.40 $10.50 $10.50 274,030
2020-01-13 $8.30 $9.52 $8.30 $9.42 $9.42 128,790
2020-01-10 $8.35 $8.49 $8.00 $8.32 $8.32 30,405
2020-01-09 $7.91 $8.96 $7.61 $8.49 $8.49 68,624
2020-01-08 $7.49 $8.24 $7.49 $8.24 $8.24 69,612
2020-01-07 $7.50 $7.75 $6.94 $7.62 $7.62 61,444
2020-01-06 $6.50 $7.00 $6.15 $6.87 $6.87 62,362
2020-01-03 $5.80 $6.28 $5.70 $6.10 $6.10 57,228
2020-01-02 $5.62 $5.80 $5.62 $5.73 $5.73 15,900
2019-12-31 $5.70 $5.70 $5.70 $5.70 $5.70 202
2019-12-30 $5.80 $5.80 $5.63 $5.73 $5.73 15,026
2019-12-27 $5.79 $5.80 $5.78 $5.80 $5.80 1,305
2019-12-26 $5.60 $5.80 $5.60 $5.78 $5.78 16,215
2019-12-24 $5.75 $5.80 $5.69 $5.80 $5.80 8,283
2019-12-23 $5.74 $5.74 $5.65 $5.66 $5.66 8,723
2019-12-20 $5.54 $5.64 $5.54 $5.58 $5.58 11,850
2019-12-19 $5.58 $5.75 $5.36 $5.39 $5.39 31,528
2019-12-18 $5.32 $5.37 $5.32 $5.35 $5.35 2,702
2019-12-17 $5.01 $5.43 $5.01 $5.34 $5.34 2,222
2019-12-16 $5.60 $5.60 $5.45 $5.50 $5.50 6,920
2019-12-13 $5.49 $5.60 $5.20 $5.55 $5.55 60,410
2019-12-12 $4.93 $5.76 $4.93 $5.19 $5.19 57,938
2019-12-11 $4.96 $4.96 $4.93 $4.94 $4.94 11,866
2019-12-10 $5.38 $5.38 $4.96 $4.97 $4.97 10,697
2019-12-09 $4.98 $5.40 $4.97 $5.27 $5.27 42,068
2019-12-06 $4.98 $4.98 $4.95 $4.97 $4.97 6,580
2019-12-05 $4.95 $4.95 $4.90 $4.95 $4.95 6,202
2019-12-04 $5.00 $5.00 $5.00 $5.00 $5.00 2,542
2019-12-03 $5.10 $5.15 $4.98 $5.14 $5.14 2,572
2019-12-02 $4.77 $4.95 $4.77 $4.95 $4.95 18,351
2019-11-29 $4.80 $5.00 $4.80 $4.87 $4.87 38,794
2019-11-27 $4.80 $5.00 $4.80 $5.00 $5.00 12,828
2019-11-26 $4.89 $4.90 $4.80 $4.90 $4.90 16,838
2019-11-25 $4.88 $4.99 $4.80 $4.98 $4.98 11,165
2019-11-22 $4.85 $4.85 $4.85 $4.85 $4.85 400
2019-11-21 $4.88 $4.88 $4.80 $4.80 $4.80 14,455
2019-11-20 $4.61 $4.95 $4.61 $4.95 $4.95 18,067
2019-11-19 $4.62 $4.95 $4.62 $4.90 $4.90 12,546
2019-11-18 $5.15 $5.15 $4.93 $4.95 $4.95 18,729
2019-11-15 $4.36 $4.95 $4.36 $4.85 $4.85 34,614
2019-11-14 $4.51 $4.53 $4.50 $4.50 $4.50 15,864
2019-11-13 $4.18 $4.60 $4.18 $4.60 $4.60 32,748
2019-11-12 $4.30 $4.30 $4.15 $4.25 $4.25 17,403
2019-11-11 $4.24 $4.30 $4.15 $4.25 $4.25 24,815
2019-11-08 $4.10 $4.10 $4.05 $4.05 $4.05 5,191
2019-11-07 $4.30 $4.30 $4.08 $4.08 $4.08 3,710
2019-11-06 $4.21 $4.45 $4.17 $4.21 $4.21 13,417
2019-11-05 $4.56 $4.70 $3.75 $4.08 $4.08 32,629
2019-11-04 $4.78 $5.00 $4.57 $4.58 $4.58 9,217
2019-11-01 $4.67 $4.67 $4.67 $4.67 $4.67 880
2019-10-31 $4.58 $4.58 $4.58 $4.58 $4.58 100
2019-10-30 $4.50 $4.60 $4.50 $4.58 $4.58 2,016
2019-10-29 $4.50 $4.65 $4.50 $4.64 $4.64 1,699
2019-10-28 $4.51 $4.51 $4.50 $4.50 $4.50 6,238
2019-10-25 $4.14 $4.55 $4.14 $4.55 $4.55 799
2019-10-24 $4.50 $4.50 $4.50 $4.50 $4.50 0
2019-10-23 $4.50 $4.50 $4.50 $4.50 $4.50 2,055
2019-10-22 $4.60 $4.60 $4.60 $4.60 $4.60 31
2019-10-21 $4.60 $4.60 $4.60 $4.60 $4.60 174
2019-10-18 $4.48 $4.48 $4.48 $4.48 $4.48 2
2019-10-17 $4.70 $4.70 $4.47 $4.48 $4.48 6,385
2019-10-16 $4.20 $4.20 $4.20 $4.20 $4.20 1,380
2019-10-15 $4.21 $4.21 $4.21 $4.21 $4.21 100
2019-10-14 $4.20 $4.20 $4.20 $4.20 $4.20 100
2019-10-11 $4.27 $4.27 $4.14 $4.14 $4.14 408
2019-10-10 $4.05 $4.05 $4.05 $4.05 $4.05 0
2019-10-09 $4.05 $4.05 $4.05 $4.05 $4.05 0
2019-10-08 $4.05 $4.05 $4.05 $4.05 $4.05 1
2019-10-07 $4.05 $4.27 $4.05 $4.05 $4.05 838
2019-10-04 $4.31 $4.31 $4.31 $4.31 $4.31 18
2019-10-03 $4.31 $4.31 $4.31 $4.31 $4.31 389
2019-10-02 $4.10 $4.43 $4.10 $4.12 $4.12 1,689
2019-10-01 $4.03 $4.03 $4.03 $4.03 $4.03 0
2019-09-30 $4.03 $4.03 $4.03 $4.03 $4.03 190
2019-09-27 $4.01 $4.01 $4.01 $4.01 $4.01 101
2019-09-26 $4.01 $4.01 $4.00 $4.01 $4.01 10,451
2019-09-25 $4.06 $4.06 $4.06 $4.06 $4.06 0
2019-09-24 $4.01 $4.06 $4.01 $4.06 $4.06 2,131
2019-09-23 $4.01 $4.01 $4.01 $4.01 $4.01 579
2019-09-20 $4.01 $4.01 $4.01 $4.01 $4.01 70
2019-09-19 $4.01 $4.01 $4.01 $4.01 $4.01 698
2019-09-18 $4.00 $4.00 $4.00 $4.00 $4.00 10,818
2019-09-17 $4.18 $4.18 $4.15 $4.15 $4.15 360
2019-09-16 $4.16 $4.16 $4.06 $4.06 $4.06 598
2019-09-13 $4.00 $4.00 $4.00 $4.00 $4.00 829
2019-09-12 $3.98 $3.98 $3.98 $3.98 $3.98 267
2019-09-11 $4.19 $4.20 $3.91 $4.00 $4.00 7,973
2019-09-10 $4.00 $4.05 $3.95 $4.05 $4.05 5,974
2019-09-09 $3.91 $4.00 $3.91 $3.91 $3.91 5,824
2019-09-06 $4.20 $4.20 $4.00 $4.01 $4.01 3,565
2019-09-05 $4.00 $4.00 $4.00 $4.00 $4.00 0
2019-09-04 $4.07 $4.07 $4.00 $4.00 $4.00 933
2019-09-03 $3.89 $4.20 $3.88 $4.20 $4.20 400
2019-08-30 $4.09 $4.20 $4.09 $4.15 $4.15 2,066
2019-08-29 $3.87 $3.87 $3.87 $3.87 $3.87 61
2019-08-28 $3.87 $3.87 $3.87 $3.87 $3.87 0
2019-08-27 $3.86 $3.87 $3.86 $3.87 $3.87 4,332
2019-08-26 $4.14 $4.15 $4.00 $4.15 $4.15 1,880
2019-08-23 $4.42 $4.62 $4.42 $4.44 $4.44 4,139
2019-08-22 $4.62 $4.62 $4.62 $4.62 $4.62 227
2019-08-21 $4.20 $4.68 $4.20 $4.53 $4.53 8,825
2019-08-20 $3.80 $4.00 $3.80 $4.00 $4.00 4,535
2019-08-19 $3.60 $3.60 $3.60 $3.60 $3.60 1,283
2019-08-16 $3.45 $3.55 $3.45 $3.55 $3.55 1,780
2019-08-15 $3.35 $3.40 $3.35 $3.40 $3.40 3,342
2019-08-14 $3.63 $3.70 $3.40 $3.70 $3.70 5
2019-08-13 $3.70 $3.70 $3.40 $3.70 $3.70 3,597
2019-08-12 $3.60 $3.70 $3.58 $3.70 $3.70 4,048
2019-08-09 $3.35 $3.42 $3.35 $3.35 $3.35 553
2019-08-08 $3.55 $3.55 $3.45 $3.45 $3.45 1,008
2019-08-07 $3.60 $3.60 $3.45 $3.45 $3.45 1,517
2019-08-06 $3.50 $3.51 $3.46 $3.49 $3.49 144,868
2019-08-05 $3.52 $3.52 $3.50 $3.50 $3.50 2,399
2019-08-02 $3.35 $3.50 $3.35 $3.35 $3.35 19,600
2019-08-01 $3.35 $3.50 $3.35 $3.35 $3.35 19,558
2019-07-31 $3.48 $3.50 $3.48 $3.50 $3.50 440
2019-07-30 $3.86 $3.90 $3.86 $3.86 $3.86 309
2019-07-29 $3.90 $3.90 $3.86 $3.86 $3.86 1,323
2019-07-26 $3.86 $3.94 $3.86 $3.86 $3.86 764
2019-07-25 $4.01 $4.01 $3.86 $3.87 $3.87 6,577
2019-07-24 $4.25 $4.29 $4.00 $4.00 $4.00 4,795
2019-07-23 $4.30 $4.30 $4.29 $4.29 $4.29 857
2019-07-22 $4.35 $4.35 $4.10 $4.15 $4.15 4,953
2019-07-19 $4.40 $4.40 $4.40 $4.40 $4.40 10
2019-07-18 $4.40 $4.40 $4.40 $4.40 $4.40 0
2019-07-17 $4.35 $4.60 $4.35 $4.40 $4.40 3,475
2019-07-16 $4.37 $4.37 $4.37 $4.37 $4.37 26
2019-07-15 $4.40 $4.40 $4.30 $4.37 $4.37 3,639
2019-07-12 $4.50 $4.50 $4.40 $4.40 $4.40 1,682
2019-07-11 $4.55 $4.55 $4.40 $4.45 $4.45 2,250
2019-07-10 $4.68 $4.68 $4.55 $4.58 $4.58 7,336
2019-07-09 $4.69 $4.70 $4.69 $4.70 $4.70 378
2019-07-08 $4.50 $4.50 $4.41 $4.50 $4.50 1,288
2019-07-05 $4.46 $4.46 $4.46 $4.46 $4.46 4
2019-07-03 $4.46 $4.46 $4.46 $4.46 $4.46 133
2019-07-02 $4.70 $4.70 $4.35 $4.43 $4.43 1,762
2019-07-01 $4.80 $4.80 $4.62 $4.62 $4.62 2,539
2019-06-28 $4.13 $4.13 $4.13 $4.13 $4.13 51
2019-06-27 $3.83 $4.28 $3.83 $4.13 $4.13 826
2019-06-26 $4.63 $4.67 $4.63 $4.63 $4.63 1,930
2019-06-25 $5.00 $5.00 $5.00 $5.00 $5.00 1,000
2019-06-24 $5.00 $5.00 $5.00 $5.00 $5.00 121
2019-06-21 $5.00 $5.00 $5.00 $5.00 $5.00 43
2019-06-20 $5.00 $5.00 $4.50 $5.00 $5.00 6,815
2019-06-19 $5.40 $5.40 $4.84 $4.87 $4.87 3,938
2019-06-18 $5.45 $5.61 $5.45 $5.61 $5.61 2,273
2019-06-17 $5.72 $5.73 $5.72 $5.72 $5.72 1,070
2019-06-14 $5.73 $5.73 $5.73 $5.73 $5.73 5
2019-06-13 $5.72 $5.73 $5.72 $5.73 $5.73 1,286
2019-06-12 $5.72 $5.72 $5.72 $5.72 $5.72 13,230
2019-06-11 $5.72 $5.72 $5.72 $5.72 $5.72 2,443
2019-06-10 $5.72 $5.72 $5.15 $5.72 $5.72 26,400
2019-06-07 $5.95 $5.95 $5.70 $5.70 $5.70 1,710
2019-06-06 $5.75 $5.80 $5.70 $5.70 $5.70 6,284
2019-06-05 $5.53 $5.72 $5.53 $5.72 $5.72 2,982
2019-06-04 $5.13 $5.35 $5.13 $5.35 $5.35 4,695
2019-06-03 $5.12 $5.14 $5.12 $5.12 $5.12 6,462
2019-05-31 $4.95 $5.12 $4.95 $5.12 $5.12 1,050
2019-05-30 $4.95 $4.95 $4.95 $4.95 $4.95 372
2019-05-29 $4.60 $4.60 $4.60 $4.60 $4.60 174
2019-05-28 $4.55 $4.60 $4.55 $4.60 $4.60 3,882
2019-05-24 $5.19 $5.19 $4.13 $4.13 $4.13 497
2019-05-23 $5.10 $5.10 $5.10 $5.10 $5.10 150
2019-05-22 $5.00 $5.03 $5.00 $5.00 $5.00 2,120
2019-05-21 $5.10 $5.10 $5.10 $5.10 $5.10 1,084
2019-05-20 $5.10 $5.22 $5.10 $5.22 $5.22 598
2019-05-17 $5.20 $5.20 $5.20 $5.20 $5.20 560
2019-05-16 $5.20 $5.20 $5.20 $5.20 $5.20 1,385
2019-05-15 $5.08 $5.20 $5.00 $5.10 $5.10 3,799
2019-05-14 $5.00 $5.20 $5.00 $5.20 $5.20 1,946
2019-05-13 $5.10 $5.10 $5.10 $5.10 $5.10 51
2019-05-10 $5.38 $5.38 $5.10 $5.10 $5.10 2,199
2019-05-09 $5.13 $5.13 $5.13 $5.13 $5.13 603
2019-05-08 $5.10 $5.10 $5.10 $5.10 $5.10 1
2019-05-07 $5.00 $5.15 $5.00 $5.10 $5.10 1,888
2019-05-06 $5.07 $5.15 $5.07 $5.15 $5.15 2,352
2019-05-03 $5.05 $5.24 $5.05 $5.24 $5.24 1,400
2019-05-02 $5.10 $5.10 $5.10 $5.10 $5.10 360
2019-05-01 $5.05 $5.27 $5.05 $5.27 $5.27 401
2019-04-30 $5.20 $5.31 $5.20 $5.31 $5.31 1,296
2019-04-29 $5.22 $5.22 $5.22 $5.22 $5.22 8
2019-04-26 $5.23 $5.30 $5.22 $5.22 $5.22 440
2019-04-25 $5.11 $5.11 $5.11 $5.11 $5.11 0
2019-04-24 $5.05 $5.25 $5.05 $5.11 $5.11 3,453
2019-04-23 $5.25 $5.25 $5.05 $5.10 $5.10 5,604
2019-04-22 $5.25 $5.38 $5.25 $5.32 $5.32 2,024
2019-04-18 $5.37 $5.37 $5.37 $5.37 $5.37 0
2019-04-17 $5.37 $5.37 $5.37 $5.37 $5.37 100
2019-04-16 $5.13 $5.34 $5.11 $5.30 $5.30 4,153
2019-04-15 $5.32 $5.32 $5.29 $5.29 $5.29 2,309
2019-04-12 $5.46 $5.46 $5.33 $5.33 $5.33 2,300
2019-04-11 $5.50 $5.50 $5.50 $5.50 $5.50 0
2019-04-10 $5.37 $5.72 $5.30 $5.50 $5.50 11,697
2019-04-09 $5.61 $5.61 $5.43 $5.48 $5.48 5,540
2019-04-08 $5.50 $5.58 $5.50 $5.58 $5.58 3,025
2019-04-05 $5.79 $5.79 $5.76 $5.79 $5.79 1,820
2019-04-04 $5.79 $5.79 $5.42 $5.57 $5.57 2,299
2019-04-03 $5.57 $5.88 $5.50 $5.50 $5.50 2,703
2019-04-02 $5.55 $5.55 $5.40 $5.40 $5.40 1,217
2019-04-01 $5.59 $5.74 $5.50 $5.55 $5.55 1,267
2019-03-29 $5.68 $5.68 $5.50 $5.50 $5.50 1,910
2019-03-28 $5.50 $5.75 $5.50 $5.50 $5.50 7,053
2019-03-27 $5.95 $5.95 $5.81 $5.81 $5.81 5,464
2019-03-26 $5.63 $5.63 $5.30 $5.60 $5.60 5,264
2019-03-25 $5.63 $5.63 $5.63 $5.63 $5.63 551
2019-03-22 $5.90 $5.90 $5.90 $5.90 $5.90 10
2019-03-21 $5.88 $5.90 $5.88 $5.90 $5.90 1,500
2019-03-20 $5.75 $5.90 $5.75 $5.75 $5.75 1,793
2019-03-19 $6.00 $6.00 $5.56 $5.93 $5.93 7,129
2019-03-18 $5.25 $5.85 $5.25 $5.85 $5.85 5,867
2019-03-15 $5.75 $5.75 $5.75 $5.75 $5.75 64
2019-03-14 $5.75 $5.75 $5.75 $5.75 $5.75 64
2019-03-13 $5.70 $5.77 $5.69 $5.75 $5.75 4,222
2019-03-12 $5.75 $5.75 $5.51 $5.51 $5.51 897
2019-03-11 $5.70 $5.70 $5.70 $5.70 $5.70 2,779
2019-03-08 $6.00 $6.04 $5.80 $6.00 $6.00 11,666
2019-03-07 $5.81 $6.10 $5.75 $6.09 $6.09 13,954
2019-03-06 $5.70 $5.82 $5.67 $5.82 $5.82 10,592
2019-03-05 $5.49 $5.75 $5.49 $5.70 $5.70 4,449
2019-03-04 $5.16 $5.16 $5.16 $5.16 $5.16 0
2019-03-01 $5.60 $5.60 $5.16 $5.16 $5.16 479
2019-02-28 $5.70 $5.70 $5.70 $5.70 $5.70 507
2019-02-27 $5.49 $5.70 $5.35 $5.68 $5.68 2,341
2019-02-26 $5.45 $5.45 $5.45 $5.45 $5.45 745
2019-02-25 $5.57 $5.57 $5.26 $5.35 $5.35 2,203
2019-02-22 $5.70 $5.70 $5.60 $5.60 $5.60 460
2019-02-21 $5.65 $5.75 $5.47 $5.75 $5.75 10,851
2019-02-20 $5.00 $5.60 $5.00 $5.55 $5.55 8,803
2019-02-19 $5.00 $5.36 $4.90 $5.36 $5.36 4,951
2019-02-15 $5.20 $5.20 $5.00 $5.00 $5.00 6,002
2019-02-14 $5.20 $5.30 $5.18 $5.18 $5.18 2,473
2019-02-13 $5.20 $5.55 $5.20 $5.40 $5.40 539
2019-02-12 $5.40 $5.40 $5.20 $5.40 $5.40 879
2019-02-11 $5.32 $5.67 $5.10 $5.30 $5.30 15,747
2019-02-08 $5.30 $5.30 $5.30 $5.30 $5.30 200
2019-02-07 $5.42 $5.42 $5.30 $5.35 $5.35 1,901
2019-02-06 $5.65 $5.90 $5.27 $5.50 $5.50 4,551
2019-02-05 $5.70 $5.80 $5.47 $5.70 $5.70 2,512
2019-02-04 $5.75 $6.10 $5.75 $6.00 $6.00 12,805
2019-02-01 $5.82 $5.82 $5.80 $5.80 $5.80 1,278
2019-01-31 $6.00 $6.13 $5.60 $6.00 $6.00 12,722
2019-01-30 $5.80 $5.94 $5.80 $5.93 $5.93 9,866
2019-01-29 $5.50 $5.80 $5.49 $5.74 $5.74 21,186
2019-01-28 $5.30 $5.49 $5.30 $5.48 $5.48 15,185
2019-01-25 $5.00 $5.25 $5.00 $5.10 $5.10 12,894
2019-01-24 $4.57 $4.77 $4.57 $4.77 $4.77 6,179
2019-01-23 $4.35 $4.62 $4.24 $4.50 $4.50 24,701
2019-01-22 $4.55 $4.75 $4.45 $4.45 $4.45 3,252
2019-01-18 $4.75 $4.75 $4.40 $4.75 $4.75 4,242
2019-01-17 $4.50 $4.75 $4.50 $4.75 $4.75 607
2019-01-16 $4.50 $4.75 $4.40 $4.75 $4.75 514
2019-01-15 $4.50 $4.59 $4.35 $4.35 $4.35 10,980
2019-01-14 $4.75 $4.91 $4.55 $4.55 $4.55 1,045
2019-01-11 $4.79 $4.79 $4.79 $4.79 $4.79 503
2019-01-10 $4.60 $4.85 $4.50 $4.78 $4.78 5,921
2019-01-09 $4.70 $4.82 $4.55 $4.55 $4.55 649
2019-01-08 $4.85 $5.00 $4.74 $4.74 $4.74 5,120
2019-01-07 $4.50 $4.85 $4.50 $4.85 $4.85 2,753
2019-01-04 $4.50 $4.97 $4.50 $4.90 $4.90 6,138
2019-01-03 $4.58 $4.82 $4.58 $4.82 $4.82 3,472
2019-01-02 $4.33 $4.60 $4.06 $4.59 $4.59 8,050
2018-12-31 $3.25 $4.20 $3.25 $4.20 $4.20 12,604
2018-12-28 $3.91 $4.11 $3.91 $3.92 $3.92 5,500
2018-12-27 $3.84 $3.95 $3.13 $3.67 $3.67 6,034
2018-12-26 $4.22 $4.54 $3.75 $4.34 $4.34 16,030
2018-12-24 $4.00 $4.55 $4.00 $4.35 $4.35 9,219
2018-12-21 $4.27 $4.49 $4.20 $4.49 $4.49 1,840
2018-12-20 $4.40 $4.59 $4.35 $4.45 $4.45 3,787
2018-12-19 $4.64 $4.64 $4.43 $4.60 $4.60 3,726
2018-12-18 $4.98 $4.98 $4.48 $4.74 $4.74 14,903
2018-12-17 $4.12 $4.69 $4.11 $4.35 $4.35 9,366
2018-12-14 $4.38 $4.39 $4.10 $4.10 $4.10 10,694
2018-12-13 $4.55 $4.55 $4.41 $4.41 $4.41 1,982
2018-12-12 $4.51 $4.56 $4.50 $4.55 $4.55 7,056
2018-12-11 $4.80 $4.80 $4.60 $4.60 $4.60 4,718
2018-12-10 $4.84 $5.00 $4.50 $4.56 $4.56 12,139
2018-12-07 $5.16 $5.29 $4.84 $4.84 $4.84 12,716
2018-12-06 $5.11 $5.28 $5.09 $5.15 $5.15 11,431
2018-12-04 $5.54 $5.54 $5.25 $5.30 $5.30 5,910
2018-12-03 $5.88 $5.88 $5.47 $5.84 $5.84 14,919
2018-11-30 $5.90 $5.90 $5.55 $5.90 $5.90 1,725
2018-11-29 $5.71 $5.97 $5.70 $5.95 $5.95 4,193
2018-11-28 $5.90 $5.90 $5.90 $5.90 $5.90 201
2018-11-27 $5.90 $5.90 $5.64 $5.80 $5.80 1,883
2018-11-26 $5.99 $6.00 $5.60 $5.98 $5.98 7,197
2018-11-23 $5.86 $6.38 $5.81 $5.81 $5.81 2,307
2018-11-21 $5.69 $5.98 $5.69 $5.95 $5.95 11,363
2018-11-20 $5.40 $5.70 $5.30 $5.66 $5.66 11,141
2018-11-19 $5.60 $5.80 $5.38 $5.38 $5.38 9,451
2018-11-16 $5.28 $5.28 $5.28 $5.28 $5.28 226
2018-11-15 $5.35 $5.53 $5.31 $5.50 $5.50 12,358
2018-11-14 $5.23 $5.49 $5.23 $5.35 $5.35 8,281
2018-11-13 $5.35 $5.49 $5.22 $5.33 $5.33 19,604
2018-11-12 $5.51 $5.63 $5.28 $5.45 $5.45 8,037
2018-11-09 $5.40 $5.69 $5.20 $5.62 $5.62 8,961
2018-11-08 $5.60 $5.75 $5.50 $5.68 $5.68 11,920
2018-11-07 $5.51 $5.75 $5.41 $5.67 $5.67 23,181
2018-11-06 $4.85 $5.60 $4.84 $5.37 $5.37 25,054
2018-11-05 $5.25 $5.27 $4.84 $5.00 $5.00 15,207
2018-11-02 $5.25 $5.55 $5.25 $5.25 $5.25 1,806
2018-11-01 $5.38 $5.61 $5.29 $5.35 $5.35 7,353
2018-10-31 $5.69 $5.69 $5.53 $5.53 $5.53 833
2018-10-30 $6.09 $6.10 $5.50 $5.59 $5.59 26,084
2018-10-29 $5.52 $6.00 $5.52 $5.67 $5.67 14,943
2018-10-26 $5.71 $5.75 $5.21 $5.53 $5.53 32,413
2018-10-25 $5.82 $6.02 $5.66 $5.85 $5.85 17,894
2018-10-24 $6.31 $6.74 $5.61 $5.99 $5.99 48,831
2018-10-23 $6.49 $6.66 $6.20 $6.35 $6.35 83,643
2018-10-22 $8.73 $8.73 $6.00 $6.11 $6.11 816,427
2018-10-19 $5.50 $5.50 $5.50 $5.50 $5.50 101
2018-10-18 $5.40 $5.40 $5.40 $5.40 $5.40 107
2018-10-17 $5.40 $5.40 $5.40 $5.40 $5.40 1,100
2018-10-16 $5.23 $5.25 $5.23 $5.25 $5.25 200
2018-10-15 $5.00 $5.00 $5.00 $5.00 $5.00 0
2018-10-12 $5.00 $5.00 $5.00 $5.00 $5.00 163
2018-10-11 $5.18 $5.18 $5.18 $5.18 $5.18 1
2018-10-10 $5.16 $5.36 $5.16 $5.18 $5.18 1,400
2018-10-09 $5.20 $5.20 $5.20 $5.20 $5.20 100
2018-10-08 $5.01 $5.01 $5.01 $5.01 $5.01 0
2018-10-05 $5.01 $5.01 $5.01 $5.01 $5.01 59
2018-10-04 $5.01 $5.01 $5.01 $5.01 $5.01 0
2018-10-03 $5.07 $5.31 $5.01 $5.01 $5.01 2,374
2018-10-02 $5.15 $5.15 $5.15 $5.15 $5.15 127
2018-10-01 $5.40 $5.43 $5.13 $5.23 $5.23 2,600
2018-09-28 $5.20 $5.20 $5.20 $5.20 $5.20 0
2018-09-27 $5.20 $5.20 $5.20 $5.20 $5.20 1,100
2018-09-26 $5.15 $5.17 $5.00 $5.17 $5.17 950
2018-09-25 $5.15 $5.15 $5.15 $5.15 $5.15 2,010
2018-09-24 $5.34 $5.34 $5.34 $5.34 $5.34 513
2018-09-21 $5.15 $5.15 $5.10 $5.10 $5.10 450
2018-09-20 $5.15 $5.15 $5.15 $5.15 $5.15 0
2018-09-19 $5.15 $5.15 $5.15 $5.15 $5.15 82
2018-09-18 $5.17 $5.18 $5.15 $5.15 $5.15 1,590
2018-09-17 $5.10 $5.10 $5.10 $5.10 $5.10 0
2018-09-14 $5.34 $5.35 $5.04 $5.10 $5.10 1,450
2018-09-13 $5.30 $5.30 $5.30 $5.30 $5.30 165
2018-09-12 $5.01 $5.24 $4.99 $5.10 $5.10 9,826
2018-09-11 $5.25 $5.25 $5.25 $5.25 $5.25 200
2018-09-10 $5.65 $5.68 $5.05 $5.05 $5.05 7,701
2018-09-07 $4.93 $5.18 $4.86 $5.18 $5.18 2,223
2018-09-06 $5.18 $5.39 $5.18 $5.21 $5.21 1,406
2018-09-05 $4.86 $5.25 $4.86 $5.25 $5.25 2,215
2018-09-04 $5.40 $5.44 $5.18 $5.18 $5.18 3,430
2018-08-31 $5.54 $5.59 $5.42 $5.42 $5.42 1,224
2018-08-30 $5.50 $5.50 $5.50 $5.50 $5.50 986
2018-08-29 $5.53 $5.59 $5.53 $5.59 $5.59 665
2018-08-28 $5.48 $5.48 $5.48 $5.48 $5.48 27
2018-08-27 $5.44 $5.52 $5.23 $5.48 $5.48 4,965
2018-08-24 $5.49 $5.92 $5.24 $5.85 $5.85 13,538
2018-08-23 $5.33 $5.72 $5.30 $5.32 $5.32 7,017
2018-08-22 $5.50 $5.63 $5.50 $5.50 $5.50 912
2018-08-21 $5.45 $5.80 $5.35 $5.40 $5.40 5,010
2018-08-20 $5.65 $5.79 $5.45 $5.50 $5.50 7,732
2018-08-17 $5.65 $5.67 $5.41 $5.67 $5.67 8,370
2018-08-16 $5.33 $5.94 $5.32 $5.40 $5.40 4,743
2018-08-15 $5.31 $5.49 $5.30 $5.35 $5.35 17,246
2018-08-14 $5.30 $5.53 $5.30 $5.35 $5.35 13,238
2018-08-13 $5.46 $5.56 $5.30 $5.56 $5.56 3,592
2018-08-10 $5.50 $5.78 $5.50 $5.50 $5.50 617
2018-08-09 $5.45 $5.89 $5.35 $5.35 $5.35 3,890
2018-08-08 $5.75 $5.75 $5.50 $5.56 $5.56 3,082
2018-08-07 $5.80 $6.00 $5.80 $6.00 $6.00 300
2018-08-06 $5.47 $5.97 $5.45 $5.84 $5.84 55,620
2018-08-03 $5.50 $5.99 $5.23 $5.99 $5.99 3,622
2018-08-02 $5.61 $6.15 $5.26 $5.40 $5.40 11,352
2018-08-01 $5.90 $6.59 $5.55 $6.29 $6.29 5,413
2018-07-31 $6.06 $6.47 $5.75 $6.20 $6.20 8,601
2018-07-30 $6.65 $6.77 $6.00 $6.21 $6.21 16,250
2018-07-27 $5.55 $6.33 $5.55 $6.33 $6.33 17,283
2018-07-26 $5.70 $5.93 $5.47 $5.50 $5.50 5,575
2018-07-25 $5.70 $6.37 $5.63 $6.34 $6.34 7,729
2018-07-24 $5.35 $5.94 $5.32 $5.50 $5.50 10,907
2018-07-23 $5.50 $6.03 $5.22 $5.76 $5.76 27,650
2018-07-20 $5.90 $5.90 $5.40 $5.40 $5.40 2,066
2018-07-19 $5.76 $6.04 $5.40 $6.01 $6.01 12,300
2018-07-18 $5.80 $5.80 $5.32 $5.54 $5.54 7,417
2018-07-17 $5.20 $5.80 $5.10 $5.80 $5.80 16,477
2018-07-16 $5.08 $5.65 $5.08 $5.59 $5.59 8,600
2018-07-13 $5.75 $5.97 $5.00 $5.03 $5.03 20,950
2018-07-12 $5.67 $5.78 $5.35 $5.35 $5.35 5,725
2018-07-11 $5.40 $5.85 $5.40 $5.40 $5.40 800
2018-07-10 $5.50 $5.50 $5.50 $5.50 $5.50 300
2018-07-09 $5.50 $5.50 $5.50 $5.50 $5.50 300
2018-07-06 $5.40 $5.88 $5.28 $5.70 $5.70 5,500
2018-07-05 $5.97 $5.97 $5.97 $5.97 $5.97 0
2018-07-03 $5.97 $5.97 $5.97 $5.97 $5.97 0
2018-07-02 $5.97 $5.97 $5.97 $5.97 $5.97 0
2018-06-29 $5.95 $6.00 $5.95 $5.97 $5.97 500
2018-06-28 $5.98 $6.02 $5.98 $6.02 $6.02 682
2018-06-27 $5.80 $5.80 $5.80 $5.80 $5.80 0
2018-06-26 $5.80 $5.80 $5.80 $5.80 $5.80 1,300
2018-06-25 $5.70 $5.89 $5.70 $5.80 $5.80 14,434
2018-06-22 $5.70 $5.70 $5.70 $5.70 $5.70 300
2018-06-21 $5.64 $5.70 $5.64 $5.70 $5.70 1,450
2018-06-20 $5.57 $5.57 $5.57 $5.57 $5.57 500
2018-06-19 $5.50 $5.50 $5.50 $5.50 $5.50 1,100
2018-06-18 $5.36 $5.60 $5.36 $5.60 $5.60 4,000
2018-06-15 $5.75 $5.75 $5.65 $5.65 $5.65 4,000
2018-06-14 $6.03 $6.03 $5.81 $5.81 $5.81 5,000
2018-06-13 $6.05 $6.05 $5.91 $5.91 $5.91 6,600
2018-06-12 $6.00 $6.09 $6.00 $6.09 $6.09 8,725
2018-06-11 $6.10 $6.10 $5.51 $5.70 $5.70 8,253
2018-06-08 $6.48 $6.48 $6.48 $6.48 $6.48 0
2018-06-07 $6.38 $6.48 $6.01 $6.48 $6.48 8,205
2018-06-06 $6.30 $6.35 $6.04 $6.06 $6.06 9,065
2018-06-05 $6.25 $6.73 $6.25 $6.40 $6.40 6,749
2018-06-04 $6.51 $7.40 $6.01 $6.50 $6.50 16,859
2018-06-01 $6.26 $6.28 $6.26 $6.28 $6.28 405
2018-05-31 $6.00 $6.29 $6.00 $6.09 $6.09 1,520
2018-05-30 $5.48 $5.48 $5.48 $5.48 $5.48 0
2018-05-29 $5.80 $5.80 $5.31 $5.48 $5.48 750
2018-05-25 $5.80 $5.80 $5.50 $5.50 $5.50 2,942
2018-05-24 $5.65 $5.69 $5.40 $5.69 $5.69 360
2018-05-23 $5.80 $5.80 $5.80 $5.80 $5.80 0
2018-05-22 $5.80 $5.80 $5.80 $5.80 $5.80 500
2018-05-21 $5.70 $5.70 $5.70 $5.70 $5.70 0
2018-05-18 $5.70 $5.70 $5.70 $5.70 $5.70 0
2018-05-17 $5.70 $5.70 $5.70 $5.70 $5.70 60
2018-05-16 $5.70 $5.70 $5.70 $5.70 $5.70 0
2018-05-15 $5.70 $5.70 $5.70 $5.70 $5.70 600
2018-05-14 $5.60 $5.60 $5.60 $5.60 $5.60 0
2018-05-11 $4.70 $5.60 $4.70 $5.60 $5.60 2,320
2018-05-10 $5.60 $5.60 $5.60 $5.60 $5.60 2,000
2018-05-09 $5.67 $5.67 $5.67 $5.67 $5.67 0
2018-05-08 $5.67 $5.67 $5.67 $5.67 $5.67 0
2018-05-07 $5.70 $5.72 $5.30 $5.67 $5.67 2,450
2018-05-04 $5.70 $5.70 $5.70 $5.70 $5.70 1,000
2018-05-03 $5.54 $5.54 $5.54 $5.54 $5.54 0
2018-05-02 $5.54 $5.54 $5.54 $5.54 $5.54 0
2018-05-01 $5.54 $5.54 $5.54 $5.54 $5.54 0
2018-04-30 $5.54 $5.54 $5.54 $5.54 $5.54 0
2018-04-27 $5.54 $5.54 $5.54 $5.54 $5.54 0
2018-04-26 $5.54 $5.54 $5.54 $5.54 $5.54 0
2018-04-25 $5.54 $5.54 $5.54 $5.54 $5.54 1,000
2018-04-24 $5.58 $5.58 $5.58 $5.58 $5.58 0
2018-04-23 $5.58 $5.58 $5.58 $5.58 $5.58 400
2018-04-20 $6.00 $6.00 $6.00 $6.00 $6.00 65
2018-04-19 $6.00 $6.00 $6.00 $6.00 $6.00 0
2018-04-18 $6.00 $6.00 $6.00 $6.00 $6.00 0
2018-04-17 $6.00 $6.00 $6.00 $6.00 $6.00 0
2018-04-16 $6.00 $6.00 $6.00 $6.00 $6.00 0
2018-04-13 $5.75 $6.00 $5.75 $6.00 $6.00 300
2018-04-12 $5.40 $5.40 $5.40 $5.40 $5.40 0
2018-04-11 $5.40 $5.40 $5.40 $5.40 $5.40 0
2018-04-10 $6.00 $6.00 $5.40 $5.40 $5.40 2,200
2018-04-09 $6.26 $6.28 $6.15 $6.15 $6.15 1,317
2018-04-06 $5.22 $5.22 $5.22 $5.22 $5.22 100
2018-04-05 $6.50 $6.50 $6.50 $6.50 $6.50 1,000
2018-04-04 $7.50 $7.50 $6.70 $6.70 $6.70 1,300
2018-04-03 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-04-02 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-03-29 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-03-28 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-03-27 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-03-26 $7.50 $7.50 $7.50 $7.50 $7.50 25
2018-03-23 $7.50 $7.50 $7.50 $7.50 $7.50 25
2018-03-22 $7.50 $7.50 $7.50 $7.50 $7.50 100
2018-03-21 $6.90 $6.90 $6.90 $6.90 $6.90 0
2018-03-20 $6.90 $6.90 $6.90 $6.90 $6.90 0
2018-03-19 $6.90 $6.90 $6.90 $6.90 $6.90 200
2018-03-16 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-15 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-14 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-13 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-12 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-09 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-08 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-07 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-06 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-05 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-02 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-03-01 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-02-28 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-02-27 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-02-26 $7.00 $7.00 $7.00 $7.00 $7.00 0
2018-02-23 $7.00 $7.00 $7.00 $7.00 $7.00 100
2018-02-22 $6.70 $6.70 $6.70 $6.70 $6.70 0
2018-02-21 $6.70 $6.70 $6.70 $6.70 $6.70 600
2018-02-20 $6.80 $6.80 $6.80 $6.80 $6.80 40
2018-02-16 $6.80 $6.80 $6.80 $6.80 $6.80 0
2018-02-15 $6.80 $6.80 $6.80 $6.80 $6.80 0
2018-02-14 $6.61 $6.80 $6.61 $6.80 $6.80 200
2018-02-13 $7.34 $7.34 $7.34 $7.34 $7.34 200
2018-02-12 $7.90 $7.90 $7.90 $7.90 $7.90 20
2018-02-09 $7.90 $7.90 $7.90 $7.90 $7.90 20
2018-02-08 $7.90 $7.90 $7.90 $7.90 $7.90 0
2018-02-07 $7.90 $7.90 $7.90 $7.90 $7.90 5
2018-02-06 $7.12 $7.90 $7.12 $7.90 $7.90 1,220
2018-02-05 $7.77 $7.77 $7.50 $7.50 $7.50 1,700
2018-02-02 $8.99 $8.99 $8.99 $8.99 $8.99 105
2018-02-01 $8.99 $8.99 $8.99 $8.99 $8.99 100
2018-01-31 $8.95 $8.95 $8.95 $8.95 $8.95 100
2018-01-30 $9.00 $9.00 $9.00 $9.00 $9.00 0

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.