Ocado Group Plc (OCDGF) Exchange: PINK

  1. Overview
  2. Ocado Group Plc (OCDGF)

Data as of May 2, 2025

$3.46 ($0.00) 0.00%

Ocado Group Plc - Daily Information
Click for more stock information on Ocado Group Plc.
Daily Information Data
Date May 2, 2025
Open $3.46
Previous Close $3.46
High $3.46
Low $3.46
Adjusted Open $3.46
Previous Adjusted Close $3.46
Adjusted High $3.46
Adjusted Low $3.46

About Ocado Group Plc (OCDGF)

No Description Available

Invest in Ocado Group Plc (OCDGF)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Ocado Group Plc (OCDGF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $3.46 $3.46 $3.46 $3.46 $3.46 40
2025-05-01 $3.46 $3.46 $3.46 $3.46 $3.46 0
2025-04-30 $3.46 $3.46 $3.46 $3.46 $3.46 0
2025-04-29 $3.46 $3.46 $3.46 $3.46 $3.46 0
2025-04-28 $3.46 $3.46 $3.46 $3.46 $3.46 40
2025-04-25 $3.64 $3.64 $3.46 $3.46 $3.46 3,100
2025-04-24 $3.75 $3.75 $3.75 $3.75 $3.75 2,500
2025-04-23 $3.93 $3.93 $3.93 $3.93 $3.93 120
2025-04-22 $3.94 $3.94 $3.94 $3.94 $3.94 0
2025-04-21 $3.94 $3.94 $3.94 $3.94 $3.94 0
2025-04-17 $3.82 $3.94 $3.78 $3.94 $3.94 1,201
2025-04-16 $3.84 $3.84 $3.84 $3.84 $3.84 200
2025-04-15 $4.00 $4.10 $4.00 $4.10 $4.10 1,594
2025-04-14 $3.90 $3.90 $3.90 $3.90 $3.90 1,000
2025-04-11 $3.35 $3.35 $3.35 $3.35 $3.35 0
2025-04-10 $3.35 $3.35 $3.35 $3.35 $3.35 0
2025-04-09 $3.44 $3.58 $3.35 $3.35 $3.35 2,500
2025-04-08 $3.49 $3.49 $3.49 $3.49 $3.49 0
2025-04-07 $3.49 $3.49 $3.49 $3.49 $3.49 3,390
2025-04-04 $3.55 $3.55 $3.55 $3.55 $3.55 33,002
2025-04-03 $3.56 $3.56 $3.56 $3.56 $3.56 0
2025-04-02 $3.56 $3.56 $3.56 $3.56 $3.56 20
2025-04-01 $3.56 $3.56 $3.56 $3.56 $3.56 211
2025-03-31 $3.83 $3.83 $3.83 $3.83 $3.83 15
2025-03-28 $3.78 $3.85 $3.78 $3.83 $3.83 470
2025-03-27 $3.76 $3.80 $3.67 $3.80 $3.80 39,903
2025-03-26 $3.64 $3.64 $3.60 $3.60 $3.60 1,223
2025-03-25 $2.97 $2.97 $2.97 $2.97 $2.97 67
2025-03-24 $2.97 $2.97 $2.97 $2.97 $2.97 26
2025-03-21 $2.97 $2.97 $2.97 $2.97 $2.97 0
2025-03-20 $2.97 $2.97 $2.97 $2.97 $2.97 0
2025-03-19 $2.97 $2.97 $2.97 $2.97 $2.97 30,000
2025-03-18 $2.97 $2.97 $2.97 $2.97 $2.97 117
2025-03-17 $2.94 $3.05 $2.94 $2.97 $2.97 48,595
2025-03-14 $2.94 $2.94 $2.94 $2.94 $2.94 78
2025-03-13 $2.90 $2.94 $2.90 $2.94 $2.94 1,172
2025-03-12 $3.17 $3.17 $3.17 $3.17 $3.17 0
2025-03-11 $3.17 $3.17 $3.17 $3.17 $3.17 7,654
2025-03-10 $3.17 $3.17 $3.17 $3.17 $3.17 2,904
2025-03-07 $3.10 $3.10 $3.10 $3.10 $3.10 0
2025-03-06 $3.10 $3.10 $3.10 $3.10 $3.10 0
2025-03-05 $3.10 $3.10 $3.10 $3.10 $3.10 41,000
2025-03-04 $2.99 $2.99 $2.83 $2.83 $2.83 6,171
2025-03-03 $3.25 $3.25 $3.25 $3.25 $3.25 747
2025-02-28 $3.30 $3.30 $3.27 $3.27 $3.27 14,872
2025-02-27 $3.52 $3.52 $3.46 $3.47 $3.47 25,744
2025-02-26 $3.75 $3.75 $3.75 $3.75 $3.75 60
2025-02-25 $3.75 $3.75 $3.75 $3.75 $3.75 2
2025-02-24 $3.75 $3.75 $3.75 $3.75 $3.75 0
2025-02-21 $3.75 $3.75 $3.75 $3.75 $3.75 245
2025-02-20 $3.75 $3.75 $3.75 $3.75 $3.75 0
2025-02-19 $3.67 $3.75 $3.67 $3.75 $3.75 4,070
2025-02-18 $3.80 $3.80 $3.73 $3.73 $3.73 300
2025-02-14 $3.97 $3.97 $3.97 $3.97 $3.97 0
2025-02-13 $3.93 $3.97 $3.93 $3.97 $3.97 350
2025-02-12 $4.05 $4.05 $4.05 $4.05 $4.05 0
2025-02-11 $4.05 $4.05 $4.05 $4.05 $4.05 0
2025-02-10 $4.05 $4.05 $4.05 $4.05 $4.05 0
2025-02-07 $4.05 $4.05 $4.05 $4.05 $4.05 71
2025-02-06 $4.05 $4.05 $4.05 $4.05 $4.05 600
2025-02-05 $3.74 $3.74 $3.74 $3.74 $3.74 0
2025-02-04 $3.74 $3.74 $3.74 $3.74 $3.74 10,710
2025-02-03 $3.70 $3.70 $3.70 $3.70 $3.70 0
2025-01-31 $3.70 $3.70 $3.70 $3.70 $3.70 0
2025-01-30 $3.70 $3.70 $3.70 $3.70 $3.70 30
2025-01-29 $3.75 $3.75 $3.70 $3.70 $3.70 24,551
2025-01-28 $3.75 $3.75 $3.75 $3.75 $3.75 87
2025-01-27 $3.84 $3.84 $3.75 $3.75 $3.75 10,911
2025-01-24 $3.79 $3.79 $3.79 $3.79 $3.79 10,500
2025-01-23 $3.72 $3.72 $3.72 $3.72 $3.72 543
2025-01-22 $4.06 $4.06 $4.06 $4.06 $4.06 626
2025-01-21 $4.05 $4.05 $4.02 $4.02 $4.02 30,845
2025-01-17 $3.97 $3.99 $3.97 $3.98 $3.98 33,030
2025-01-16 $3.92 $3.92 $3.92 $3.92 $3.92 1,492
2025-01-15 $3.84 $3.84 $3.84 $3.84 $3.84 11,000
2025-01-14 $3.40 $3.40 $3.40 $3.40 $3.40 148
2025-01-13 $3.40 $3.40 $3.40 $3.40 $3.40 0
2025-01-10 $3.40 $3.40 $3.40 $3.40 $3.40 2,020
2025-01-08 $3.55 $3.55 $3.55 $3.55 $3.55 3,000
2025-01-07 $3.61 $3.63 $3.61 $3.63 $3.63 440
2025-01-06 $4.00 $4.00 $3.87 $3.87 $3.87 949
2025-01-03 $3.97 $3.99 $3.93 $3.93 $3.93 29,041
2025-01-02 $3.73 $3.82 $3.73 $3.82 $3.82 42,783
2024-12-31 $3.60 $3.83 $3.60 $3.64 $3.64 8,194
2024-12-30 $3.50 $3.69 $3.50 $3.61 $3.61 1,128
2024-12-27 $3.89 $3.89 $3.89 $3.89 $3.89 100
2024-12-26 $3.79 $3.89 $3.79 $3.89 $3.89 2,880
2024-12-24 $3.84 $3.84 $3.84 $3.84 $3.84 295
2024-12-23 $3.74 $3.83 $3.74 $3.83 $3.83 1,363
2024-12-20 $3.65 $3.65 $3.65 $3.65 $3.65 4
2024-12-19 $3.57 $3.65 $3.57 $3.65 $3.65 1,371
2024-12-18 $3.72 $3.72 $3.72 $3.72 $3.72 150
2024-12-17 $3.81 $3.84 $3.80 $3.84 $3.84 3,188
2024-12-16 $3.95 $3.95 $3.95 $3.95 $3.95 32
2024-12-13 $3.95 $3.95 $3.95 $3.95 $3.95 58
2024-12-12 $3.95 $3.95 $3.95 $3.95 $3.95 30
2024-12-11 $3.95 $3.95 $3.95 $3.95 $3.95 1,000
2024-12-10 $3.92 $3.92 $3.92 $3.92 $3.92 0
2024-12-09 $3.92 $3.92 $3.92 $3.92 $3.92 215
2024-12-06 $3.91 $3.91 $3.87 $3.87 $3.87 2,010
2024-12-05 $3.87 $3.87 $3.87 $3.87 $3.87 390
2024-12-04 $3.80 $3.80 $3.80 $3.80 $3.80 65
2024-12-03 $3.86 $3.86 $3.80 $3.80 $3.80 2,581
2024-12-02 $3.95 $3.95 $3.95 $3.95 $3.95 1,010
2024-11-29 $4.01 $4.01 $4.01 $4.01 $4.01 5,654
2024-11-27 $4.07 $4.07 $4.00 $4.00 $4.00 8,094
2024-11-26 $3.97 $3.97 $3.97 $3.97 $3.97 178
2024-11-25 $3.72 $3.72 $3.72 $3.72 $3.72 66
2024-11-22 $3.72 $3.72 $3.72 $3.72 $3.72 407
2024-11-21 $3.87 $3.87 $3.85 $3.85 $3.85 3,232
2024-11-20 $3.77 $3.77 $3.77 $3.77 $3.77 500
2024-11-19 $3.86 $3.90 $3.86 $3.90 $3.90 418
2024-11-18 $3.92 $3.92 $3.92 $3.92 $3.92 1,508
2024-11-15 $4.06 $4.06 $4.05 $4.05 $4.05 1,156
2024-11-14 $4.20 $4.20 $4.20 $4.20 $4.20 0
2024-11-13 $4.20 $4.20 $4.20 $4.20 $4.20 9,135
2024-11-12 $4.20 $4.20 $4.20 $4.20 $4.20 150
2024-11-11 $4.38 $4.38 $4.38 $4.38 $4.38 166
2024-11-08 $4.40 $4.40 $4.30 $4.30 $4.30 1,792
2024-11-07 $4.55 $4.55 $4.50 $4.50 $4.50 275
2024-11-06 $4.51 $4.51 $4.45 $4.47 $4.47 1,641
2024-11-05 $4.51 $4.51 $4.51 $4.51 $4.51 1,993
2024-11-04 $4.68 $4.68 $4.68 $4.68 $4.68 0
2024-11-01 $4.68 $4.68 $4.68 $4.68 $4.68 0
2024-10-31 $4.68 $4.68 $4.68 $4.68 $4.68 0
2024-10-30 $4.68 $4.68 $4.68 $4.68 $4.68 4,649
2024-10-29 $4.53 $4.53 $4.53 $4.53 $4.53 10
2024-10-28 $4.50 $4.53 $4.40 $4.53 $4.53 8,577
2024-10-25 $4.51 $4.51 $4.51 $4.51 $4.51 1,612
2024-10-24 $4.35 $4.47 $4.35 $4.47 $4.47 850
2024-10-23 $4.45 $4.45 $4.45 $4.45 $4.45 400
2024-10-22 $4.43 $4.43 $4.43 $4.43 $4.43 185
2024-10-21 $4.64 $4.64 $4.64 $4.64 $4.64 0
2024-10-18 $4.64 $4.64 $4.64 $4.64 $4.64 0
2024-10-17 $4.64 $4.64 $4.64 $4.64 $4.64 52,100
2024-10-16 $5.06 $5.06 $5.06 $5.06 $5.06 0
2024-10-15 $5.06 $5.06 $5.06 $5.06 $5.06 0
2024-10-14 $5.06 $5.06 $5.06 $5.06 $5.06 0
2024-10-11 $5.06 $5.06 $5.06 $5.06 $5.06 450
2024-10-10 $5.05 $5.05 $5.05 $5.05 $5.05 0
2024-10-09 $5.05 $5.05 $5.05 $5.05 $5.05 0
2024-10-08 $5.05 $5.05 $5.05 $5.05 $5.05 8,105
2024-10-07 $5.05 $5.05 $5.05 $5.05 $5.05 386
2024-10-04 $4.88 $4.88 $4.88 $4.88 $4.88 60
2024-10-03 $4.88 $4.88 $4.88 $4.88 $4.88 850
2024-10-02 $4.83 $4.83 $4.83 $4.83 $4.83 4,000
2024-10-01 $5.21 $5.21 $5.21 $5.21 $5.21 145
2024-09-30 $4.80 $4.80 $4.80 $4.80 $4.80 0
2024-09-27 $4.80 $4.80 $4.80 $4.80 $4.80 6,296
2024-09-26 $4.80 $4.80 $4.80 $4.80 $4.80 3,834
2024-09-25 $4.61 $4.61 $4.61 $4.61 $4.61 0
2024-09-24 $4.61 $4.61 $4.61 $4.61 $4.61 25
2024-09-23 $4.61 $4.61 $4.61 $4.61 $4.61 0
2024-09-20 $4.61 $4.61 $4.61 $4.61 $4.61 10
2024-09-19 $4.61 $4.61 $4.61 $4.61 $4.61 750
2024-09-18 $4.61 $4.61 $4.61 $4.61 $4.61 585
2024-09-17 $4.47 $4.47 $4.47 $4.47 $4.47 6,518
2024-09-16 $4.38 $4.38 $4.38 $4.38 $4.38 142
2024-09-13 $4.21 $4.21 $4.21 $4.21 $4.21 0
2024-09-12 $4.21 $4.21 $4.21 $4.21 $4.21 0
2024-09-11 $4.19 $4.21 $4.13 $4.21 $4.21 500
2024-09-10 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-09-09 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-09-06 $4.71 $4.71 $4.71 $4.71 $4.71 56
2024-09-05 $4.71 $4.71 $4.71 $4.71 $4.71 100
2024-09-04 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-09-03 $4.71 $4.71 $4.71 $4.71 $4.71 11
2024-08-30 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-08-29 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-08-28 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-08-27 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-08-26 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-08-23 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-08-22 $4.71 $4.71 $4.71 $4.71 $4.71 26
2024-08-21 $4.71 $4.71 $4.71 $4.71 $4.71 0
2024-08-20 $4.71 $4.71 $4.71 $4.71 $4.71 194
2024-08-19 $4.71 $4.71 $4.71 $4.71 $4.71 407
2024-08-16 $4.71 $4.71 $4.71 $4.71 $4.71 13
2024-08-15 $4.71 $4.71 $4.71 $4.71 $4.71 5,827
2024-08-14 $4.71 $4.71 $4.71 $4.71 $4.71 5,594
2024-08-13 $4.76 $4.76 $4.76 $4.76 $4.76 757
2024-08-12 $4.66 $4.66 $4.66 $4.66 $4.66 780
2024-08-09 $4.75 $4.75 $4.75 $4.75 $4.75 1,065
2024-08-08 $4.89 $4.89 $4.89 $4.89 $4.89 1,473
2024-08-07 $4.90 $4.90 $4.90 $4.90 $4.90 20
2024-08-06 $4.90 $4.90 $4.90 $4.90 $4.90 100
2024-08-05 $4.84 $4.94 $4.84 $4.94 $4.94 568
2024-08-02 $4.95 $4.95 $4.95 $4.95 $4.95 100
2024-08-01 $5.08 $5.08 $5.08 $5.08 $5.08 620
2024-07-31 $5.11 $5.11 $5.11 $5.11 $5.11 20
2024-07-30 $5.09 $5.11 $5.09 $5.11 $5.11 200
2024-07-29 $5.70 $5.70 $5.70 $5.70 $5.70 27
2024-07-26 $5.70 $5.70 $5.70 $5.70 $5.70 552
2024-07-25 $5.28 $5.28 $5.28 $5.28 $5.28 700
2024-07-24 $5.47 $5.47 $5.47 $5.47 $5.47 21
2024-07-23 $5.47 $5.47 $5.47 $5.47 $5.47 2,600
2024-07-22 $4.78 $4.78 $4.78 $4.78 $4.78 0
2024-07-19 $4.78 $4.78 $4.78 $4.78 $4.78 1,798
2024-07-18 $4.90 $5.13 $4.90 $5.13 $5.13 1,800
2024-07-17 $4.41 $4.41 $4.41 $4.41 $4.41 200
2024-07-16 $4.44 $4.44 $4.44 $4.44 $4.44 0
2024-07-15 $4.38 $4.44 $4.38 $4.44 $4.44 347
2024-07-12 $4.75 $4.75 $4.75 $4.75 $4.75 76
2024-07-11 $4.80 $4.80 $4.67 $4.75 $4.75 14,938
2024-07-10 $4.57 $4.57 $4.57 $4.57 $4.57 1,000
2024-07-09 $4.50 $4.50 $4.50 $4.50 $4.50 351
2024-07-08 $4.31 $4.35 $4.31 $4.35 $4.35 713
2024-07-05 $3.85 $3.85 $3.85 $3.85 $3.85 53
2024-07-03 $3.75 $3.85 $3.75 $3.85 $3.85 1,244
2024-07-02 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-07-01 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-06-28 $3.55 $3.55 $3.55 $3.55 $3.55 0
2024-06-27 $3.55 $3.55 $3.55 $3.55 $3.55 2,788
2024-06-26 $3.62 $3.62 $3.52 $3.55 $3.55 3,561
2024-06-25 $3.87 $3.87 $3.87 $3.87 $3.87 198
2024-06-24 $3.87 $3.87 $3.87 $3.87 $3.87 226
2024-06-21 $3.89 $3.89 $3.89 $3.89 $3.89 245
2024-06-20 $3.75 $3.94 $3.73 $3.94 $3.94 9,570
2024-06-18 $4.51 $4.51 $4.51 $4.51 $4.51 0
2024-06-17 $4.51 $4.51 $4.51 $4.51 $4.51 0
2024-06-14 $4.36 $4.51 $4.36 $4.51 $4.51 566
2024-06-13 $4.38 $4.38 $4.38 $4.38 $4.38 2,055
2024-06-12 $4.45 $4.45 $4.43 $4.43 $4.43 456
2024-06-11 $4.46 $4.46 $4.46 $4.46 $4.46 435
2024-06-10 $4.43 $4.43 $4.43 $4.43 $4.43 795
2024-06-07 $4.66 $4.66 $4.66 $4.66 $4.66 0
2024-06-06 $4.62 $4.66 $4.62 $4.66 $4.66 200
2024-06-05 $4.60 $4.67 $4.60 $4.67 $4.67 11,614
2024-06-04 $4.68 $4.68 $4.68 $4.68 $4.68 84
2024-06-03 $4.68 $4.68 $4.68 $4.68 $4.68 0
2024-05-31 $4.65 $4.68 $4.65 $4.68 $4.68 15,443
2024-05-30 $4.66 $4.66 $4.66 $4.66 $4.66 0
2024-05-29 $4.88 $4.88 $4.66 $4.66 $4.66 226
2024-05-28 $4.94 $5.13 $4.94 $5.13 $5.13 1,260
2024-05-24 $4.46 $4.46 $4.46 $4.46 $4.46 18
2024-05-23 $4.36 $4.46 $4.36 $4.46 $4.46 200
2024-05-22 $4.64 $4.64 $4.64 $4.64 $4.64 76
2024-05-21 $4.64 $4.64 $4.64 $4.64 $4.64 50
2024-05-20 $4.64 $4.64 $4.64 $4.64 $4.64 60
2024-05-17 $4.56 $4.64 $4.56 $4.64 $4.64 230
2024-05-16 $4.46 $4.46 $4.46 $4.46 $4.46 140
2024-05-15 $4.58 $4.58 $4.58 $4.58 $4.58 0
2024-05-14 $4.58 $4.58 $4.58 $4.58 $4.58 500
2024-05-13 $4.19 $4.46 $4.19 $4.36 $4.36 541
2024-05-10 $4.34 $4.34 $4.34 $4.34 $4.34 124
2024-05-09 $4.33 $4.33 $4.33 $4.33 $4.33 129
2024-05-08 $4.20 $4.31 $4.20 $4.31 $4.31 700
2024-05-07 $4.48 $4.48 $4.48 $4.48 $4.48 1,294
2024-05-06 $4.26 $4.35 $4.26 $4.35 $4.35 316
2024-05-03 $4.26 $4.26 $4.26 $4.26 $4.26 0
2024-05-02 $4.14 $4.26 $4.14 $4.26 $4.26 809
2024-05-01 $4.35 $4.52 $4.35 $4.52 $4.52 2,501
2024-04-30 $4.38 $4.38 $4.38 $4.38 $4.38 2,185
2024-04-29 $4.38 $4.38 $4.38 $4.38 $4.38 224
2024-04-26 $4.40 $4.40 $4.40 $4.40 $4.40 7,460
2024-04-25 $4.59 $4.59 $4.59 $4.59 $4.59 0
2024-04-24 $4.59 $4.59 $4.59 $4.59 $4.59 16,700
2024-04-23 $4.58 $4.59 $4.58 $4.59 $4.59 526
2024-04-22 $4.35 $4.35 $4.35 $4.35 $4.35 0
2024-04-19 $4.35 $4.35 $4.35 $4.35 $4.35 25
2024-04-18 $4.05 $4.35 $4.05 $4.35 $4.35 10,244
2024-04-17 $4.24 $4.24 $4.24 $4.24 $4.24 0
2024-04-16 $4.33 $4.34 $4.24 $4.24 $4.24 2,827
2024-04-15 $4.52 $4.57 $4.44 $4.44 $4.44 3,549
2024-04-12 $4.61 $4.61 $4.61 $4.61 $4.61 0
2024-04-11 $4.61 $4.61 $4.61 $4.61 $4.61 170
2024-04-10 $4.69 $4.69 $4.60 $4.61 $4.61 1,150
2024-04-09 $4.80 $4.80 $4.78 $4.78 $4.78 511
2024-04-08 $4.80 $4.80 $4.80 $4.80 $4.80 13,334
2024-04-05 $4.90 $4.90 $4.77 $4.80 $4.80 13,334
2024-04-04 $5.36 $5.36 $5.26 $5.26 $5.26 931
2024-04-03 $5.55 $5.55 $5.50 $5.50 $5.50 406
2024-04-02 $5.79 $5.79 $5.79 $5.79 $5.79 328
2024-04-01 $5.79 $5.79 $5.79 $5.79 $5.79 328
2024-03-28 $5.65 $5.72 $5.65 $5.72 $5.72 16,846
2024-03-27 $5.84 $5.84 $5.82 $5.82 $5.82 448
2024-03-26 $5.92 $5.92 $5.87 $5.87 $5.87 1,889
2024-03-25 $5.94 $5.94 $5.94 $5.94 $5.94 0
2024-03-22 $5.96 $5.96 $5.94 $5.94 $5.94 1,767
2024-03-21 $5.99 $6.06 $5.99 $6.06 $6.06 1,667
2024-03-20 $5.83 $5.83 $5.83 $5.83 $5.83 143
2024-03-19 $5.85 $5.85 $5.85 $5.85 $5.85 200
2024-03-18 $5.98 $5.98 $5.98 $5.98 $5.98 82
2024-03-15 $5.98 $5.98 $5.98 $5.98 $5.98 0
2024-03-14 $5.98 $5.98 $5.98 $5.98 $5.98 0
2024-03-13 $5.98 $5.98 $5.98 $5.98 $5.98 0
2024-03-12 $5.74 $5.74 $5.74 $5.74 $5.74 3,598
2024-03-11 $5.74 $5.74 $5.74 $5.74 $5.74 3,598
2024-03-08 $5.67 $5.74 $5.67 $5.74 $5.74 2,740
2024-03-07 $5.81 $5.84 $5.81 $5.84 $5.84 20,606
2024-03-06 $5.75 $5.75 $5.55 $5.55 $5.55 411
2024-03-05 $5.66 $5.70 $5.63 $5.70 $5.70 3,200
2024-03-04 $5.56 $5.63 $5.56 $5.63 $5.63 1,589
2024-03-01 $6.08 $6.08 $6.00 $6.08 $6.08 5,203
2024-02-29 $6.59 $6.59 $6.52 $6.52 $6.52 1,845
2024-02-28 $6.30 $6.30 $6.14 $6.14 $6.14 1,440
2024-02-27 $6.14 $6.29 $6.14 $6.29 $6.29 704
2024-02-26 $6.65 $6.65 $6.65 $6.65 $6.65 0
2024-02-23 $6.60 $6.65 $6.60 $6.65 $6.65 764
2024-02-22 $6.55 $6.55 $6.55 $6.55 $6.55 15,690
2024-02-21 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-20 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-16 $7.00 $7.00 $7.00 $7.00 $7.00 4,949
2024-02-15 $7.00 $7.00 $7.00 $7.00 $7.00 405
2024-02-14 $6.51 $6.51 $6.51 $6.51 $6.51 333
2024-02-13 $6.75 $6.75 $6.75 $6.75 $6.75 0
2024-02-12 $6.75 $6.75 $6.75 $6.75 $6.75 452
2024-02-09 $6.66 $6.66 $6.63 $6.63 $6.63 200
2024-02-08 $6.64 $6.64 $6.64 $6.64 $6.64 322
2024-02-07 $6.48 $6.48 $6.48 $6.48 $6.48 0
2024-02-06 $6.63 $6.70 $6.48 $6.48 $6.48 1,084
2024-02-05 $6.46 $6.56 $6.43 $6.56 $6.56 6,083
2024-02-02 $6.40 $6.40 $6.26 $6.26 $6.26 4,571
2024-02-01 $6.99 $6.99 $6.99 $6.99 $6.99 0
2024-01-31 $6.99 $6.99 $6.99 $6.99 $6.99 10
2024-01-30 $6.99 $6.99 $6.99 $6.99 $6.99 0
2024-01-29 $7.20 $7.20 $6.99 $6.99 $6.99 308
2024-01-26 $7.17 $7.17 $7.17 $7.17 $7.17 250
2024-01-25 $7.40 $7.40 $7.40 $7.40 $7.40 51
2024-01-24 $7.34 $7.40 $7.34 $7.40 $7.40 1,749
2024-01-23 $7.15 $7.15 $7.15 $7.15 $7.15 0
2024-01-22 $7.00 $7.15 $7.00 $7.15 $7.15 799
2024-01-19 $7.09 $7.09 $6.98 $6.98 $6.98 1,803
2024-01-18 $7.10 $7.10 $7.10 $7.10 $7.10 242
2024-01-17 $8.17 $8.17 $8.17 $8.17 $8.17 50
2024-01-16 $8.17 $8.17 $8.17 $8.17 $8.17 0
2024-01-12 $8.35 $8.35 $8.17 $8.17 $8.17 1,000
2024-01-11 $8.62 $8.62 $8.32 $8.32 $8.32 2,851
2024-01-10 $9.43 $9.43 $9.43 $9.43 $9.43 0
2024-01-09 $9.43 $9.43 $9.43 $9.43 $9.43 0
2024-01-08 $9.43 $9.43 $9.43 $9.43 $9.43 0
2024-01-05 $9.00 $9.43 $9.00 $9.34 $9.34 15
2024-01-04 $9.34 $9.34 $9.34 $9.34 $9.34 0
2024-01-03 $9.34 $9.34 $9.34 $9.34 $9.34 15
2024-01-02 $9.29 $9.34 $9.29 $9.34 $9.34 428
2023-12-29 $9.46 $9.46 $9.42 $9.42 $9.42 507
2023-12-28 $9.30 $9.76 $9.30 $9.76 $9.76 1,445
2023-12-27 $9.44 $9.59 $9.37 $9.59 $9.59 2,138
2023-12-26 $9.60 $9.60 $9.60 $9.60 $9.60 1
2023-12-22 $9.60 $9.60 $9.60 $9.60 $9.60 0
2023-12-21 $9.60 $9.60 $9.60 $9.60 $9.60 250
2023-12-20 $10.04 $10.04 $10.04 $10.04 $10.04 105
2023-12-19 $9.50 $9.50 $9.29 $9.29 $9.29 462
2023-12-18 $9.12 $9.17 $9.12 $9.17 $9.17 321
2023-12-15 $9.15 $9.15 $9.15 $9.15 $9.15 3,492
2023-12-14 $9.11 $9.11 $9.10 $9.10 $9.10 267
2023-12-13 $8.21 $8.21 $8.21 $8.21 $8.21 3,080
2023-12-12 $7.94 $7.94 $7.94 $7.94 $7.94 1
2023-12-11 $7.98 $7.98 $7.94 $7.94 $7.94 6,001
2023-12-08 $7.85 $8.06 $7.85 $8.06 $8.06 1,211
2023-12-07 $7.51 $7.51 $7.51 $7.51 $7.51 5
2023-12-06 $7.51 $7.51 $7.51 $7.51 $7.51 200
2023-12-05 $7.50 $7.50 $7.50 $7.50 $7.50 520
2023-12-04 $7.42 $7.42 $7.38 $7.38 $7.38 453
2023-12-01 $7.20 $7.20 $7.20 $7.20 $7.20 50
2023-11-30 $7.20 $7.20 $7.20 $7.20 $7.20 41
2023-11-29 $7.20 $7.20 $7.20 $7.20 $7.20 5
2023-11-28 $7.20 $7.20 $6.88 $7.20 $7.20 883
2023-11-27 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-11-24 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-11-22 $7.45 $7.45 $7.45 $7.45 $7.45 0
2023-11-21 $7.45 $7.45 $7.45 $7.45 $7.45 31
2023-11-20 $7.45 $7.45 $7.45 $7.45 $7.45 200
2023-11-17 $6.75 $6.75 $6.75 $6.75 $6.75 12,796
2023-11-16 $7.01 $7.01 $7.01 $7.01 $7.01 321
2023-11-15 $7.30 $7.60 $7.30 $7.47 $7.47 5,467
2023-11-14 $7.25 $7.25 $6.99 $6.99 $6.99 2,975
2023-11-13 $6.08 $6.08 $6.08 $6.08 $6.08 140
2023-11-10 $6.13 $6.13 $6.11 $6.11 $6.11 349
2023-11-09 $6.90 $6.90 $6.90 $6.90 $6.90 98
2023-11-08 $6.91 $6.91 $6.90 $6.90 $6.90 1,800
2023-11-07 $6.97 $6.97 $6.97 $6.97 $6.97 9,048
2023-11-06 $6.97 $6.97 $6.97 $6.97 $6.97 114
2023-11-03 $6.97 $6.97 $6.97 $6.97 $6.97 101
2023-11-02 $6.00 $6.00 $6.00 $6.00 $6.00 60
2023-11-01 $6.00 $6.00 $6.00 $6.00 $6.00 11,641
2023-10-31 $6.00 $6.00 $6.00 $6.00 $6.00 86
2023-10-30 $6.00 $6.00 $6.00 $6.00 $6.00 0
2023-10-27 $6.00 $6.00 $6.00 $6.00 $6.00 1,000
2023-10-26 $5.74 $5.74 $5.74 $5.74 $5.74 491
2023-10-25 $5.62 $5.62 $5.62 $5.62 $5.62 286
2023-10-24 $6.07 $6.07 $6.07 $6.07 $6.07 134
2023-10-23 $6.07 $6.07 $6.07 $6.07 $6.07 263
2023-10-20 $6.05 $6.05 $5.93 $5.93 $5.93 1,206
2023-10-19 $6.09 $6.09 $6.09 $6.09 $6.09 118
2023-10-18 $6.08 $6.08 $6.08 $6.08 $6.08 151
2023-10-17 $6.26 $6.26 $6.04 $6.04 $6.04 911
2023-10-16 $6.26 $6.26 $6.26 $6.26 $6.26 200
2023-10-13 $6.75 $6.75 $6.61 $6.61 $6.61 400
2023-10-12 $6.75 $6.75 $6.75 $6.75 $6.75 0
2023-10-11 $6.75 $6.75 $6.75 $6.75 $6.75 0
2023-10-10 $6.75 $6.75 $6.75 $6.75 $6.75 445
2023-10-09 $6.75 $6.75 $6.75 $6.75 $6.75 0
2023-10-06 $6.75 $6.75 $6.75 $6.75 $6.75 1,491
2023-10-05 $6.75 $6.75 $6.75 $6.75 $6.75 258
2023-10-04 $6.88 $7.04 $6.88 $7.04 $7.04 1,513
2023-10-03 $7.28 $7.28 $7.28 $7.28 $7.28 38
2023-10-02 $7.28 $7.28 $7.28 $7.28 $7.28 59
2023-09-29 $7.36 $7.36 $7.28 $7.28 $7.28 1,000
2023-09-28 $7.22 $7.22 $6.95 $7.05 $7.05 2,326
2023-09-27 $7.52 $7.57 $7.50 $7.57 $7.57 3,563
2023-09-26 $8.46 $8.46 $8.46 $8.46 $8.46 150
2023-09-25 $8.16 $8.16 $8.16 $8.16 $8.16 4,816
2023-09-22 $8.40 $8.40 $8.25 $8.25 $8.25 4,860
2023-09-21 $9.00 $9.00 $8.12 $8.34 $8.34 22,609
2023-09-20 $10.15 $10.15 $10.15 $10.15 $10.15 102
2023-09-19 $9.87 $9.87 $9.87 $9.87 $9.87 0
2023-09-18 $9.87 $9.87 $9.87 $9.87 $9.87 435
2023-09-15 $9.89 $9.89 $9.89 $9.89 $9.89 116
2023-09-14 $9.60 $9.60 $9.60 $9.60 $9.60 289
2023-09-13 $10.05 $10.05 $10.05 $10.05 $10.05 201
2023-09-12 $10.18 $10.18 $10.18 $10.18 $10.18 972
2023-09-11 $10.18 $10.18 $10.18 $10.18 $10.18 1,027
2023-09-08 $10.15 $10.15 $10.15 $10.15 $10.15 100
2023-09-07 $10.96 $10.96 $10.96 $10.96 $10.96 0
2023-09-06 $10.96 $10.96 $10.96 $10.96 $10.96 0
2023-09-05 $10.97 $10.97 $10.96 $10.96 $10.96 1,889
2023-09-01 $9.87 $9.87 $9.87 $9.87 $9.87 0
2023-08-31 $9.87 $9.87 $9.87 $9.87 $9.87 54
2023-08-30 $9.87 $9.87 $9.87 $9.87 $9.87 0
2023-08-29 $9.87 $9.87 $9.87 $9.87 $9.87 1,300
2023-08-28 $9.72 $9.72 $9.12 $9.43 $9.43 511
2023-08-25 $9.33 $9.33 $9.33 $9.33 $9.33 2,551
2023-08-24 $9.33 $9.33 $9.33 $9.33 $9.33 205
2023-08-23 $9.40 $9.40 $9.40 $9.40 $9.40 360
2023-08-22 $9.00 $9.00 $9.00 $9.00 $9.00 49,025
2023-08-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-08-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-08-17 $10.00 $10.00 $10.00 $10.00 $10.00 4,575
2023-08-16 $9.90 $10.35 $9.90 $9.90 $9.90 1,400
2023-08-15 $10.50 $10.50 $10.50 $10.50 $10.50 200
2023-08-14 $10.30 $10.30 $10.30 $10.30 $10.30 115
2023-08-11 $10.30 $10.30 $10.30 $10.30 $10.30 120
2023-08-10 $11.02 $11.02 $10.55 $10.59 $10.59 339
2023-08-09 $10.58 $10.58 $10.58 $10.58 $10.58 300
2023-08-08 $10.80 $10.80 $10.80 $10.80 $10.80 0
2023-08-07 $10.80 $10.80 $10.80 $10.80 $10.80 79
2023-08-04 $11.11 $11.11 $10.80 $10.80 $10.80 311
2023-08-03 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-08-02 $11.85 $11.85 $11.85 $11.85 $11.85 0
2023-08-01 $11.85 $11.85 $11.85 $11.85 $11.85 15
2023-07-31 $11.74 $12.05 $11.74 $11.85 $11.85 340
2023-07-28 $12.83 $12.83 $12.83 $12.83 $12.83 100
2023-07-27 $12.42 $12.99 $12.02 $12.99 $12.99 1,368
2023-07-26 $10.51 $12.44 $10.51 $12.44 $12.44 3,674
2023-07-25 $9.91 $9.91 $9.91 $9.91 $9.91 10,729
2023-07-24 $9.19 $9.19 $9.19 $9.19 $9.19 97
2023-07-21 $9.24 $9.24 $9.19 $9.19 $9.19 300
2023-07-20 $8.90 $8.90 $8.90 $8.90 $8.90 4
2023-07-19 $8.91 $8.91 $8.80 $8.90 $8.90 3,283
2023-07-18 $8.90 $8.90 $8.77 $8.77 $8.77 27,117
2023-07-17 $7.60 $7.75 $7.60 $7.75 $7.75 2,060
2023-07-14 $7.75 $8.15 $7.75 $8.13 $8.13 1,700
2023-07-13 $8.18 $8.24 $8.14 $8.14 $8.14 1,620
2023-07-12 $7.66 $7.66 $7.66 $7.66 $7.66 230
2023-07-11 $7.50 $7.50 $7.50 $7.50 $7.50 293
2023-07-10 $7.40 $7.40 $7.40 $7.40 $7.40 3,000
2023-07-07 $7.21 $7.61 $7.21 $7.61 $7.61 7,223
2023-07-06 $7.00 $7.19 $6.94 $7.19 $7.19 7,598
2023-07-05 $7.36 $7.43 $7.36 $7.43 $7.43 6,012
2023-07-03 $7.47 $7.74 $7.30 $7.30 $7.30 657
2023-06-30 $7.25 $7.25 $6.92 $6.92 $6.92 321
2023-06-29 $6.71 $6.92 $6.68 $6.68 $6.68 2,967
2023-06-28 $7.19 $7.19 $7.19 $7.19 $7.19 9,021
2023-06-27 $7.00 $7.24 $6.99 $7.19 $7.19 3,172
2023-06-26 $6.65 $6.99 $6.65 $6.99 $6.99 18,125
2023-06-23 $7.02 $7.02 $6.66 $6.83 $6.83 6,003
2023-06-22 $7.18 $7.30 $7.15 $7.19 $7.19 56,006
2023-06-21 $5.45 $5.61 $5.45 $5.61 $5.61 9,007
2023-06-20 $5.23 $5.45 $5.23 $5.27 $5.27 10,086
2023-06-16 $5.75 $6.05 $5.75 $6.04 $6.04 67,404
2023-06-15 $5.35 $5.55 $5.35 $5.55 $5.55 36,102
2023-06-14 $5.25 $5.25 $5.20 $5.20 $5.20 17,257
2023-06-13 $5.00 $5.00 $4.95 $4.95 $4.95 4,156
2023-06-12 $5.01 $5.10 $5.00 $5.10 $5.10 24,580
2023-06-09 $4.63 $4.80 $4.63 $4.80 $4.80 1,681
2023-06-08 $4.48 $4.48 $4.48 $4.48 $4.48 22,000
2023-06-07 $4.48 $4.48 $4.48 $4.48 $4.48 623
2023-06-06 $4.46 $4.46 $4.35 $4.35 $4.35 2,265
2023-06-05 $4.41 $4.41 $4.26 $4.32 $4.32 4,140
2023-06-02 $4.50 $4.50 $4.50 $4.50 $4.50 2,013
2023-06-01 $4.52 $4.55 $4.40 $4.41 $4.41 12,501
2023-05-31 $4.82 $4.82 $4.60 $4.60 $4.60 9,699
2023-05-30 $4.94 $4.94 $4.94 $4.94 $4.94 133
2023-05-26 $4.99 $4.99 $4.99 $4.99 $4.99 25
2023-05-25 $4.90 $4.99 $4.90 $4.99 $4.99 4,508
2023-05-24 $4.90 $4.90 $4.90 $4.90 $4.90 105
2023-05-23 $4.95 $5.02 $4.90 $4.90 $4.90 1,229
2023-05-22 $4.95 $4.95 $4.95 $4.95 $4.95 101
2023-05-19 $4.95 $4.95 $4.95 $4.95 $4.95 6,269
2023-05-18 $5.05 $5.05 $4.97 $5.00 $5.00 14,707
2023-05-17 $5.10 $5.22 $5.09 $5.09 $5.09 10,777
2023-05-16 $5.22 $5.30 $5.08 $5.30 $5.30 3,463
2023-05-15 $5.35 $5.35 $5.35 $5.35 $5.35 158
2023-05-12 $5.60 $5.60 $5.36 $5.56 $5.56 3,050
2023-05-11 $5.82 $5.82 $5.82 $5.82 $5.82 0
2023-05-10 $5.90 $5.90 $5.82 $5.82 $5.82 4,855
2023-05-09 $6.45 $6.45 $6.45 $6.45 $6.45 0
2023-05-08 $6.34 $6.65 $6.34 $6.45 $6.45 3,112
2023-05-05 $6.15 $6.15 $6.11 $6.11 $6.11 13,000
2023-05-04 $6.00 $6.04 $5.95 $6.04 $6.04 2,504
2023-05-03 $6.45 $6.45 $6.45 $6.45 $6.45 0
2023-05-02 $6.45 $6.45 $6.45 $6.45 $6.45 39
2023-05-01 $6.20 $6.45 $6.20 $6.45 $6.45 7,259
2023-04-28 $6.50 $6.50 $6.30 $6.30 $6.30 7,069
2023-04-27 $6.33 $6.55 $6.33 $6.55 $6.55 4,582
2023-04-26 $6.50 $6.54 $6.50 $6.54 $6.54 29,326
2023-04-25 $6.47 $6.47 $6.47 $6.47 $6.47 26,118
2023-04-24 $6.43 $6.43 $6.43 $6.43 $6.43 74
2023-04-21 $6.43 $6.43 $6.43 $6.43 $6.43 8,288
2023-04-20 $6.69 $6.69 $6.69 $6.69 $6.69 5,502
2023-04-19 $6.29 $6.69 $6.29 $6.69 $6.69 1,870
2023-04-18 $6.52 $6.52 $6.52 $6.52 $6.52 124,598
2023-04-17 $6.52 $6.52 $6.52 $6.52 $6.52 50
2023-04-14 $6.23 $6.52 $6.23 $6.52 $6.52 2,224
2023-04-13 $6.17 $6.30 $6.17 $6.30 $6.30 740
2023-04-12 $6.44 $6.44 $6.44 $6.44 $6.44 55
2023-04-11 $6.44 $6.44 $6.44 $6.44 $6.44 12,231
2023-04-10 $6.44 $6.44 $6.44 $6.44 $6.44 24
2023-04-06 $6.44 $6.44 $6.44 $6.44 $6.44 1,120
2023-04-05 $6.45 $6.45 $6.45 $6.45 $6.45 0
2023-04-04 $6.45 $6.45 $6.45 $6.45 $6.45 12,909
2023-04-03 $6.45 $6.45 $6.45 $6.45 $6.45 350
2023-03-31 $5.78 $5.78 $5.78 $5.78 $5.78 55
2023-03-30 $5.78 $5.78 $5.78 $5.78 $5.78 35
2023-03-29 $5.70 $5.78 $5.70 $5.78 $5.78 533
2023-03-28 $5.40 $5.40 $5.40 $5.40 $5.40 0
2023-03-27 $5.40 $5.40 $5.40 $5.40 $5.40 1,078
2023-03-24 $5.37 $5.37 $5.37 $5.37 $5.37 567
2023-03-23 $5.00 $5.00 $5.00 $5.00 $5.00 6,418
2023-03-22 $5.00 $5.00 $5.00 $5.00 $5.00 149
2023-03-21 $5.00 $5.00 $5.00 $5.00 $5.00 0
2023-03-20 $5.00 $5.00 $5.00 $5.00 $5.00 131
2023-03-17 $5.05 $5.05 $4.96 $5.04 $5.04 800
2023-03-16 $5.08 $5.08 $5.08 $5.08 $5.08 0
2023-03-15 $5.01 $5.08 $5.01 $5.08 $5.08 1,609
2023-03-14 $5.31 $5.37 $5.29 $5.37 $5.37 1,983
2023-03-13 $5.25 $5.25 $5.08 $5.11 $5.11 106,466
2023-03-10 $5.60 $5.60 $5.60 $5.60 $5.60 100
2023-03-09 $5.88 $5.88 $5.75 $5.75 $5.75 550
2023-03-08 $6.10 $6.10 $6.10 $6.10 $6.10 1
2023-03-07 $5.94 $6.10 $5.94 $6.10 $6.10 651
2023-03-06 $6.28 $6.35 $6.28 $6.35 $6.35 855
2023-03-03 $6.50 $6.63 $6.50 $6.63 $6.63 2,186
2023-03-02 $6.28 $6.28 $6.28 $6.28 $6.28 20,979
2023-03-01 $6.36 $6.36 $6.28 $6.28 $6.28 605
2023-02-28 $6.81 $6.81 $6.81 $6.81 $6.81 400
2023-02-27 $7.30 $7.30 $7.30 $7.30 $7.30 220
2023-02-24 $7.30 $7.30 $7.30 $7.30 $7.30 220
2023-02-23 $7.60 $7.60 $7.60 $7.60 $7.60 116,376
2023-02-22 $7.47 $7.47 $7.47 $7.47 $7.47 3,852
2023-02-21 $7.68 $7.68 $7.39 $7.47 $7.47 1,080
2023-02-17 $7.35 $7.35 $7.35 $7.35 $7.35 43
2023-02-16 $7.43 $7.70 $7.35 $7.35 $7.35 1,332
2023-02-15 $7.63 $7.63 $7.63 $7.63 $7.63 35
2023-02-14 $7.63 $7.63 $7.63 $7.63 $7.63 50
2023-02-13 $7.63 $7.63 $7.63 $7.63 $7.63 12
2023-02-10 $7.84 $7.85 $7.63 $7.63 $7.63 1,899
2023-02-09 $8.70 $8.70 $8.70 $8.70 $8.70 887
2023-02-08 $8.58 $8.58 $8.58 $8.58 $8.58 22
2023-02-07 $8.58 $8.58 $8.58 $8.58 $8.58 0
2023-02-06 $8.85 $8.85 $8.58 $8.58 $8.58 830
2023-02-03 $8.95 $8.95 $8.95 $8.95 $8.95 0
2023-02-02 $8.03 $8.03 $8.03 $8.03 $8.03 705
2023-02-01 $8.03 $8.03 $8.03 $8.03 $8.03 0
2023-01-31 $8.17 $8.17 $8.03 $8.03 $8.03 705
2023-01-30 $8.46 $8.46 $8.46 $8.46 $8.46 200
2023-01-27 $8.40 $8.40 $8.40 $8.40 $8.40 350
2023-01-26 $8.44 $8.44 $8.44 $8.44 $8.44 0
2023-01-25 $8.44 $8.44 $8.44 $8.44 $8.44 623
2023-01-24 $8.86 $8.86 $8.86 $8.86 $8.86 0
2023-01-23 $8.77 $9.15 $8.77 $8.86 $8.86 853
2023-01-20 $9.50 $9.50 $9.50 $9.50 $9.50 3,807
2023-01-19 $9.50 $9.50 $9.50 $9.50 $9.50 75
2023-01-18 $9.31 $9.50 $9.31 $9.50 $9.50 669
2023-01-17 $9.03 $9.03 $9.03 $9.03 $9.03 2,688
2023-01-13 $9.40 $9.40 $9.40 $9.40 $9.40 250
2023-01-12 $9.13 $9.13 $9.13 $9.13 $9.13 118
2023-01-11 $8.91 $8.91 $8.91 $8.91 $8.91 125
2023-01-10 $8.58 $8.74 $8.58 $8.74 $8.74 453
2023-01-09 $8.96 $8.99 $8.96 $8.99 $8.99 324
2023-01-06 $8.54 $8.54 $8.54 $8.54 $8.54 0
2023-01-05 $8.54 $8.54 $8.54 $8.54 $8.54 212
2023-01-04 $7.43 $7.43 $7.43 $7.43 $7.43 52
2023-01-03 $7.43 $7.43 $7.43 $7.43 $7.43 84
2022-12-30 $7.36 $7.43 $7.36 $7.43 $7.43 565
2022-12-29 $7.51 $7.55 $7.49 $7.49 $7.49 760
2022-12-28 $7.33 $7.55 $7.33 $7.33 $7.33 650
2022-12-27 $7.65 $7.65 $7.65 $7.65 $7.65 1,717
2022-12-23 $7.44 $7.44 $7.44 $7.44 $7.44 1,167
2022-12-22 $7.64 $7.64 $7.64 $7.64 $7.64 2,572
2022-12-21 $7.66 $7.66 $7.66 $7.66 $7.66 1,000
2022-12-20 $7.58 $7.58 $7.58 $7.58 $7.58 753
2022-12-19 $7.66 $7.66 $7.66 $7.66 $7.66 50
2022-12-16 $7.70 $7.77 $7.66 $7.66 $7.66 457
2022-12-15 $8.85 $8.85 $8.85 $8.85 $8.85 5
2022-12-14 $8.85 $8.85 $8.85 $8.85 $8.85 10,233
2022-12-13 $8.80 $8.85 $8.80 $8.85 $8.85 350
2022-12-12 $8.46 $8.46 $8.46 $8.46 $8.46 25
2022-12-09 $8.30 $8.46 $8.30 $8.46 $8.46 5,610
2022-12-08 $8.30 $8.30 $8.30 $8.30 $8.30 0
2022-12-07 $8.30 $8.30 $8.30 $8.30 $8.30 290
2022-12-06 $7.70 $7.74 $7.70 $7.70 $7.70 484
2022-12-05 $8.22 $8.22 $8.22 $8.22 $8.22 20,941
2022-12-02 $8.23 $8.23 $8.23 $8.23 $8.23 2,134
2022-12-01 $8.00 $8.00 $8.00 $8.00 $8.00 300
2022-11-30 $7.49 $7.55 $7.49 $7.55 $7.55 283
2022-11-29 $7.49 $7.49 $7.49 $7.49 $7.49 130
2022-11-28 $7.75 $7.75 $7.44 $7.44 $7.44 1,262
2022-11-25 $7.73 $7.73 $7.73 $7.73 $7.73 0
2022-11-23 $7.91 $7.91 $7.73 $7.73 $7.73 720
2022-11-22 $7.85 $7.85 $7.85 $7.85 $7.85 25
2022-11-21 $7.85 $7.85 $7.85 $7.85 $7.85 0
2022-11-18 $8.00 $8.00 $7.85 $7.85 $7.85 1,119
2022-11-17 $7.78 $7.78 $7.78 $7.78 $7.78 100
2022-11-16 $8.47 $8.47 $8.33 $8.33 $8.33 3,097
2022-11-15 $9.86 $9.86 $9.40 $9.40 $9.40 300
2022-11-14 $9.30 $9.30 $9.30 $9.30 $9.30 0
2022-11-11 $8.82 $9.30 $8.82 $9.30 $9.30 350
2022-11-10 $8.12 $8.26 $7.85 $8.15 $8.15 1,842
2022-11-09 $7.82 $7.82 $7.60 $7.60 $7.60 600
2022-11-08 $7.56 $7.56 $7.56 $7.56 $7.56 72
2022-11-07 $7.60 $7.66 $7.56 $7.56 $7.56 3,810
2022-11-04 $7.18 $7.18 $6.96 $6.96 $6.96 915
2022-11-03 $6.99 $6.99 $6.99 $6.99 $6.99 157
2022-11-02 $7.41 $7.41 $7.41 $7.41 $7.41 0
2022-11-01 $7.41 $7.41 $7.19 $7.41 $7.41 5,478
2022-10-31 $5.45 $5.45 $5.45 $5.45 $5.45 100
2022-10-28 $5.64 $5.64 $5.64 $5.64 $5.64 91
2022-10-27 $5.64 $5.64 $5.64 $5.64 $5.64 1,191
2022-10-26 $5.64 $5.64 $5.64 $5.64 $5.64 5
2022-10-25 $5.64 $5.64 $5.64 $5.64 $5.64 170
2022-10-24 $5.16 $5.16 $5.16 $5.16 $5.16 300
2022-10-21 $5.48 $5.48 $5.38 $5.38 $5.38 856
2022-10-20 $5.40 $5.56 $5.40 $5.53 $5.53 3,906
2022-10-19 $5.45 $5.45 $5.45 $5.45 $5.45 2,291
2022-10-18 $5.35 $5.47 $5.25 $5.25 $5.25 4,674
2022-10-17 $5.36 $5.36 $5.29 $5.29 $5.29 1,126
2022-10-14 $5.31 $5.31 $5.31 $5.31 $5.31 23,110
2022-10-13 $4.50 $4.96 $4.50 $4.65 $4.65 19,935
2022-10-12 $4.43 $4.50 $4.43 $4.50 $4.50 8,110
2022-10-11 $4.58 $4.75 $4.58 $4.72 $4.72 16,201
2022-10-10 $4.92 $4.92 $4.92 $4.92 $4.92 24,857
2022-10-07 $5.02 $5.02 $4.90 $4.92 $4.92 1,700
2022-10-06 $5.76 $5.76 $5.76 $5.76 $5.76 21,044
2022-10-05 $5.76 $5.76 $5.76 $5.76 $5.76 10
2022-10-04 $6.00 $6.00 $5.76 $5.76 $5.76 360
2022-10-03 $5.33 $5.38 $5.12 $5.38 $5.38 985
2022-09-30 $5.25 $5.25 $5.25 $5.25 $5.25 0
2022-09-29 $5.37 $5.37 $5.25 $5.25 $5.25 824
2022-09-28 $5.63 $5.68 $5.60 $5.60 $5.60 7,017
2022-09-27 $5.95 $5.95 $5.95 $5.95 $5.95 771
2022-09-26 $6.00 $6.00 $6.00 $6.00 $6.00 1,235
2022-09-23 $6.29 $6.29 $6.29 $6.29 $6.29 250
2022-09-22 $6.24 $6.40 $6.24 $6.40 $6.40 25,760
2022-09-21 $6.53 $6.64 $6.36 $6.36 $6.36 1,650
2022-09-20 $7.15 $7.15 $7.00 $7.03 $7.03 3,914
2022-09-19 $7.65 $7.65 $7.65 $7.65 $7.65 15
2022-09-16 $7.65 $7.65 $7.65 $7.65 $7.65 200
2022-09-15 $7.74 $7.74 $7.20 $7.20 $7.20 1,081
2022-09-14 $7.90 $7.90 $7.90 $7.90 $7.90 577
2022-09-13 $8.13 $8.13 $7.85 $7.90 $7.90 22,275
2022-09-12 $9.35 $9.35 $9.35 $9.35 $9.35 10,965
2022-09-09 $8.84 $8.84 $8.84 $8.84 $8.84 2,549
2022-09-08 $8.46 $8.46 $8.46 $8.46 $8.46 6,789
2022-09-07 $8.30 $8.46 $8.17 $8.46 $8.46 17,335
2022-09-06 $8.34 $8.34 $8.34 $8.34 $8.34 204
2022-09-02 $8.00 $8.07 $8.00 $8.07 $8.07 20,177
2022-09-01 $8.16 $8.16 $8.16 $8.16 $8.16 350
2022-08-31 $8.85 $8.85 $8.85 $8.85 $8.85 70
2022-08-30 $8.85 $8.85 $8.85 $8.85 $8.85 234
2022-08-29 $8.13 $8.59 $8.13 $8.59 $8.59 285
2022-08-26 $9.00 $9.00 $8.70 $8.80 $8.80 711
2022-08-25 $9.35 $9.35 $9.01 $9.01 $9.01 49,590
2022-08-24 $9.18 $9.46 $9.18 $9.36 $9.36 14,100
2022-08-23 $11.00 $11.00 $11.00 $11.00 $11.00 102
2022-08-22 $11.00 $11.00 $11.00 $11.00 $11.00 20
2022-08-19 $11.00 $11.00 $11.00 $11.00 $11.00 73
2022-08-18 $11.00 $11.00 $11.00 $11.00 $11.00 273
2022-08-17 $11.10 $11.10 $11.10 $11.10 $11.10 100
2022-08-16 $11.36 $11.36 $11.17 $11.17 $11.17 2,216
2022-08-15 $11.30 $11.30 $11.30 $11.30 $11.30 110
2022-08-12 $11.69 $11.69 $11.69 $11.69 $11.69 32,523
2022-08-11 $11.69 $11.69 $11.69 $11.69 $11.69 50
2022-08-10 $11.69 $11.69 $11.69 $11.69 $11.69 325
2022-08-09 $11.63 $11.63 $11.63 $11.63 $11.63 73
2022-08-08 $11.63 $11.63 $11.63 $11.63 $11.63 40
2022-08-05 $11.63 $11.63 $11.63 $11.63 $11.63 0
2022-08-04 $11.56 $11.63 $11.56 $11.63 $11.63 2,624
2022-08-03 $10.98 $10.98 $10.98 $10.98 $10.98 365
2022-08-02 $10.69 $10.69 $10.69 $10.69 $10.69 0
2022-08-01 $11.10 $11.10 $10.69 $10.69 $10.69 460
2022-07-29 $10.31 $10.53 $10.31 $10.53 $10.53 501
2022-07-28 $9.70 $9.70 $9.70 $9.70 $9.70 1,151
2022-07-27 $9.20 $9.38 $8.94 $9.38 $9.38 752
2022-07-26 $9.46 $9.46 $9.46 $9.46 $9.46 0
2022-07-25 $9.45 $9.46 $9.45 $9.46 $9.46 4,153
2022-07-22 $9.00 $9.00 $9.00 $9.00 $9.00 0
2022-07-21 $9.00 $9.00 $9.00 $9.00 $9.00 3,068
2022-07-20 $9.49 $9.49 $9.49 $9.49 $9.49 502
2022-07-19 $9.27 $9.27 $9.27 $9.27 $9.27 1,740
2022-07-18 $9.27 $9.27 $9.27 $9.27 $9.27 110
2022-07-15 $9.47 $9.47 $9.47 $9.47 $9.47 0
2022-07-14 $9.47 $9.47 $9.47 $9.47 $9.47 2,039
2022-07-13 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-12 $9.89 $9.89 $9.89 $9.89 $9.89 5,202
2022-07-11 $9.89 $9.89 $9.89 $9.89 $9.89 96
2022-07-08 $9.89 $9.89 $9.89 $9.89 $9.89 2
2022-07-07 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-06 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-05 $9.89 $9.89 $9.89 $9.89 $9.89 0
2022-07-01 $9.89 $9.89 $9.89 $9.89 $9.89 711
2022-06-30 $9.57 $9.57 $9.57 $9.57 $9.57 7,705
2022-06-29 $10.75 $10.75 $10.75 $10.75 $10.75 2,649
2022-06-28 $10.75 $10.75 $10.75 $10.75 $10.75 1,616
2022-06-27 $10.75 $10.75 $10.75 $10.75 $10.75 100
2022-06-24 $10.80 $10.80 $10.74 $10.74 $10.74 1,222
2022-06-23 $10.16 $10.33 $10.16 $10.30 $10.30 4,771
2022-06-22 $9.76 $9.76 $9.76 $9.76 $9.76 397
2022-06-21 $9.77 $9.77 $9.77 $9.77 $9.77 24
2022-06-17 $9.97 $9.97 $9.77 $9.77 $9.77 4,140
2022-06-16 $9.94 $9.94 $9.94 $9.94 $9.94 638
2022-06-15 $10.09 $10.43 $10.09 $10.43 $10.43 1,766
2022-06-14 $9.65 $9.65 $9.13 $9.13 $9.13 394
2022-06-13 $10.70 $10.97 $10.53 $10.97 $10.97 3,232
2022-06-10 $11.53 $11.53 $11.53 $11.53 $11.53 1,554
2022-06-09 $11.53 $11.53 $11.53 $11.53 $11.53 656
2022-06-08 $11.93 $11.93 $11.93 $11.93 $11.93 0
2022-06-07 $11.93 $11.93 $11.93 $11.93 $11.93 15
2022-06-06 $11.93 $11.93 $11.93 $11.93 $11.93 150
2022-06-03 $11.43 $11.43 $11.43 $11.43 $11.43 168
2022-06-02 $11.69 $11.69 $11.69 $11.69 $11.69 257
2022-06-01 $11.96 $11.96 $11.96 $11.96 $11.96 500
2022-05-31 $11.00 $11.00 $11.00 $11.00 $11.00 0
2022-05-27 $11.00 $11.00 $11.00 $11.00 $11.00 6,003
2022-05-26 $10.45 $10.80 $10.45 $10.80 $10.80 700
2022-05-25 $9.43 $9.43 $9.43 $9.43 $9.43 53
2022-05-24 $9.55 $9.59 $9.43 $9.43 $9.43 4,261
2022-05-23 $9.54 $9.54 $9.54 $9.54 $9.54 0
2022-05-20 $9.33 $9.54 $9.33 $9.54 $9.54 235
2022-05-19 $9.11 $9.11 $9.11 $9.11 $9.11 0
2022-05-18 $9.11 $9.11 $9.11 $9.11 $9.11 151
2022-05-17 $9.97 $9.97 $9.97 $9.97 $9.97 600
2022-05-16 $9.97 $9.97 $9.97 $9.97 $9.97 1,344
2022-05-13 $10.00 $10.00 $9.85 $9.92 $9.92 1,668
2022-05-12 $8.50 $9.48 $8.50 $9.13 $9.13 1,121
2022-05-11 $9.59 $9.59 $9.59 $9.59 $9.59 5,036
2022-05-10 $9.81 $9.81 $9.81 $9.81 $9.81 206
2022-05-09 $9.48 $9.48 $9.48 $9.48 $9.48 10
2022-05-06 $9.80 $9.80 $9.48 $9.48 $9.48 3,105
2022-05-05 $11.10 $11.10 $10.38 $10.38 $10.38 900
2022-05-04 $11.18 $11.90 $11.11 $11.90 $11.90 22,178
2022-05-03 $11.25 $11.35 $11.25 $11.35 $11.35 688
2022-05-02 $11.37 $11.37 $11.37 $11.37 $11.37 4
2022-04-29 $11.71 $11.71 $11.37 $11.37 $11.37 1,600
2022-04-28 $11.56 $11.56 $11.27 $11.49 $11.49 668
2022-04-27 $11.51 $11.51 $11.51 $11.51 $11.51 474
2022-04-26 $12.50 $12.50 $12.05 $12.05 $12.05 3,635
2022-04-25 $13.18 $13.18 $13.18 $13.18 $13.18 1,001
2022-04-22 $13.63 $13.63 $13.05 $13.05 $13.05 92,801
2022-04-21 $14.25 $14.25 $14.25 $14.25 $14.25 910
2022-04-20 $14.84 $14.84 $14.84 $14.84 $14.84 30
2022-04-19 $14.84 $14.84 $14.84 $14.84 $14.84 138
2022-04-18 $15.30 $15.30 $14.08 $14.84 $14.84 2,950
2022-04-14 $15.00 $15.00 $15.00 $15.00 $15.00 467
2022-04-13 $15.00 $15.00 $15.00 $15.00 $15.00 2,751
2022-04-12 $15.92 $15.92 $15.92 $15.92 $15.92 2,000
2022-04-11 $15.92 $16.15 $15.92 $15.92 $15.92 2,122
2022-04-08 $16.23 $16.23 $16.05 $16.05 $16.05 2,179
2022-04-07 $16.17 $16.17 $15.85 $15.97 $15.97 9,000
2022-04-06 $15.88 $15.88 $15.88 $15.88 $15.88 775
2022-04-05 $15.68 $15.68 $15.68 $15.68 $15.68 0
2022-04-04 $15.73 $15.73 $15.68 $15.68 $15.68 2,000
2022-04-01 $15.63 $15.63 $15.63 $15.63 $15.63 630
2022-03-31 $15.33 $15.33 $15.33 $15.33 $15.33 2,826
2022-03-30 $15.41 $15.41 $15.41 $15.41 $15.41 51
2022-03-29 $15.17 $15.60 $15.17 $15.41 $15.41 617
2022-03-28 $14.50 $14.50 $14.50 $14.50 $14.50 5
2022-03-25 $14.50 $14.50 $14.50 $14.50 $14.50 203
2022-03-24 $14.98 $14.98 $14.98 $14.98 $14.98 179
2022-03-23 $14.15 $14.15 $14.15 $14.15 $14.15 0
2022-03-22 $14.40 $14.40 $14.15 $14.15 $14.15 2,790
2022-03-21 $14.60 $14.60 $14.50 $14.50 $14.50 1,220
2022-03-18 $14.51 $15.53 $14.51 $15.44 $15.44 7,200
2022-03-17 $14.50 $14.50 $14.50 $14.50 $14.50 251
2022-03-16 $15.57 $15.57 $15.57 $15.57 $15.57 200
2022-03-15 $15.25 $15.57 $15.25 $15.57 $15.57 1,226
2022-03-14 $15.80 $15.80 $15.43 $15.43 $15.43 2,307
2022-03-11 $15.55 $15.55 $15.28 $15.28 $15.28 57,867
2022-03-10 $15.50 $15.50 $15.40 $15.40 $15.40 2,710
2022-03-09 $15.20 $15.34 $15.11 $15.15 $15.15 10,925
2022-03-08 $14.47 $14.50 $14.06 $14.50 $14.50 18,784
2022-03-07 $15.85 $15.85 $15.85 $15.85 $15.85 100
2022-03-04 $15.85 $15.85 $15.85 $15.85 $15.85 378
2022-03-03 $17.08 $17.44 $17.08 $17.44 $17.44 5,199
2022-03-02 $17.54 $17.60 $17.54 $17.60 $17.60 1,841
2022-03-01 $17.69 $17.69 $17.50 $17.50 $17.50 590
2022-02-28 $18.81 $18.81 $17.87 $18.80 $18.80 3,523
2022-02-25 $18.20 $18.20 $17.90 $17.90 $17.90 1,765
2022-02-24 $18.26 $18.26 $18.26 $18.26 $18.26 0
2022-02-23 $18.26 $18.26 $18.26 $18.26 $18.26 338
2022-02-22 $17.46 $17.46 $17.46 $17.46 $17.46 608
2022-02-18 $17.81 $17.81 $17.77 $17.77 $17.77 7,780
2022-02-17 $18.40 $18.40 $18.40 $18.40 $18.40 84
2022-02-16 $18.40 $18.40 $18.40 $18.40 $18.40 10,221
2022-02-15 $17.40 $17.40 $17.40 $17.40 $17.40 1,944
2022-02-14 $17.69 $17.69 $17.40 $17.40 $17.40 5,145
2022-02-11 $18.02 $18.02 $17.39 $17.39 $17.39 1,986
2022-02-10 $18.00 $18.40 $18.00 $18.00 $18.00 3,642
2022-02-09 $16.74 $17.59 $16.66 $17.59 $17.59 27,187
2022-02-08 $16.52 $16.67 $15.57 $16.67 $16.67 5,744
2022-02-07 $19.19 $19.19 $19.19 $19.19 $19.19 1,056
2022-02-04 $19.20 $19.20 $19.00 $19.00 $19.00 3,044
2022-02-03 $19.65 $19.69 $19.65 $19.69 $19.69 2,817
2022-02-02 $20.55 $20.92 $20.55 $20.92 $20.92 2,022
2022-02-01 $19.39 $19.39 $19.39 $19.39 $19.39 1,559
2022-01-31 $20.68 $20.68 $20.68 $20.68 $20.68 25
2022-01-28 $20.68 $20.68 $20.68 $20.68 $20.68 80
2022-01-27 $20.72 $20.74 $20.68 $20.68 $20.68 3,969
2022-01-26 $20.51 $20.51 $20.51 $20.51 $20.51 10,982
2022-01-25 $18.71 $19.36 $18.71 $19.09 $19.09 2,549
2022-01-24 $19.01 $19.01 $18.24 $18.54 $18.54 11,762
2022-01-21 $19.06 $19.06 $19.06 $19.06 $19.06 542
2022-01-20 $19.84 $19.84 $19.72 $19.72 $19.72 1,812
2022-01-19 $19.90 $19.90 $19.90 $19.90 $19.90 5,339
2022-01-18 $19.93 $19.98 $19.90 $19.90 $19.90 5,339
2022-01-14 $20.10 $20.35 $20.01 $20.29 $20.29 2,073
2022-01-13 $21.46 $21.46 $21.46 $21.46 $21.46 34
2022-01-12 $21.46 $21.46 $21.46 $21.46 $21.46 755
2022-01-11 $21.30 $21.37 $21.30 $21.37 $21.37 7,873
2022-01-10 $20.91 $21.25 $20.78 $20.78 $20.78 3,869
2022-01-07 $21.30 $21.30 $20.91 $20.91 $20.91 8,436
2022-01-06 $21.60 $21.60 $21.60 $21.60 $21.60 415
2022-01-05 $21.91 $21.91 $21.76 $21.76 $21.76 1,750
2022-01-04 $21.45 $21.56 $21.00 $21.00 $21.00 2,694
2022-01-03 $23.36 $23.36 $23.36 $23.36 $23.36 120
2021-12-31 $22.73 $22.73 $22.19 $22.63 $22.63 376
2021-12-30 $22.65 $22.65 $22.65 $22.65 $22.65 111
2021-12-29 $22.21 $22.50 $22.21 $22.50 $22.50 1,808
2021-12-28 $22.10 $22.98 $22.10 $22.60 $22.60 2,477
2021-12-27 $21.95 $22.05 $21.90 $21.98 $21.98 3,550
2021-12-23 $21.80 $21.98 $21.80 $21.98 $21.98 420
2021-12-22 $22.27 $22.27 $22.27 $22.27 $22.27 0
2021-12-21 $21.52 $22.31 $21.52 $22.27 $22.27 1,986
2021-12-20 $22.38 $22.38 $22.38 $22.38 $22.38 0
2021-12-17 $22.38 $22.38 $22.38 $22.38 $22.38 12
2021-12-16 $22.38 $22.38 $22.38 $22.38 $22.38 260
2021-12-15 $21.58 $22.54 $21.58 $22.22 $22.22 4,510
2021-12-14 $22.35 $22.77 $22.35 $22.37 $22.37 1,328
2021-12-13 $20.92 $21.19 $20.88 $21.19 $21.19 3,578
2021-12-10 $21.06 $21.06 $21.06 $21.06 $21.06 2,170
2021-12-09 $22.13 $22.13 $22.13 $22.13 $22.13 2,017
2021-12-08 $21.90 $21.90 $21.30 $21.30 $21.30 4,302
2021-12-07 $21.73 $21.73 $21.73 $21.73 $21.73 194
2021-12-06 $20.63 $21.50 $20.58 $21.50 $21.50 4,112
2021-12-03 $22.22 $22.22 $21.20 $21.60 $21.60 583
2021-12-02 $23.00 $23.00 $22.52 $22.52 $22.52 1,523
2021-12-01 $23.83 $23.83 $23.70 $23.70 $23.70 1,375
2021-11-30 $24.48 $24.48 $23.76 $24.10 $24.10 1,174
2021-11-29 $24.05 $24.05 $24.05 $24.05 $24.05 188
2021-11-26 $24.37 $24.37 $24.37 $24.37 $24.37 2,009
2021-11-24 $23.91 $23.91 $23.91 $23.91 $23.91 825
2021-11-23 $25.10 $25.10 $24.20 $24.20 $24.20 3,310
2021-11-22 $25.75 $25.75 $25.37 $25.37 $25.37 632
2021-11-19 $25.40 $25.43 $25.35 $25.35 $25.35 3,433
2021-11-18 $23.57 $23.57 $23.57 $23.57 $23.57 702
2021-11-17 $23.79 $24.15 $23.79 $24.15 $24.15 1,400
2021-11-16 $24.53 $24.53 $24.53 $24.53 $24.53 0
2021-11-15 $24.53 $24.53 $24.53 $24.53 $24.53 794
2021-11-12 $24.02 $24.02 $24.02 $24.02 $24.02 460
2021-11-11 $23.75 $23.75 $23.26 $23.56 $23.56 507
2021-11-10 $23.41 $23.41 $23.41 $23.41 $23.41 137
2021-11-09 $23.72 $23.72 $23.70 $23.70 $23.70 748
2021-11-08 $22.90 $22.90 $22.82 $22.82 $22.82 309
2021-11-05 $23.50 $23.67 $23.33 $23.33 $23.33 817
2021-11-04 $24.11 $24.11 $24.11 $24.11 $24.11 263
2021-11-03 $23.74 $24.14 $23.70 $24.14 $24.14 2,331
2021-11-02 $23.85 $23.85 $23.85 $23.85 $23.85 255
2021-11-01 $24.05 $24.05 $23.85 $23.85 $23.85 255
2021-10-29 $24.85 $24.90 $24.51 $24.51 $24.51 4,385
2021-10-28 $24.80 $25.14 $24.80 $25.14 $25.14 1,405
2021-10-27 $24.60 $24.87 $24.53 $24.53 $24.53 2,054
2021-10-26 $24.54 $24.91 $24.54 $24.91 $24.91 901
2021-10-25 $25.33 $25.33 $25.15 $25.15 $25.15 267
2021-10-22 $25.25 $25.25 $25.25 $25.25 $25.25 0
2021-10-21 $25.25 $25.25 $25.25 $25.25 $25.25 10
2021-10-20 $25.25 $25.25 $25.25 $25.25 $25.25 619
2021-10-19 $24.75 $25.00 $24.75 $25.00 $25.00 2,708
2021-10-18 $24.25 $24.36 $24.25 $24.36 $24.36 585
2021-10-15 $24.75 $24.75 $24.75 $24.75 $24.75 1,727
2021-10-14 $23.66 $23.66 $23.66 $23.66 $23.66 20,141
2021-10-13 $23.90 $23.90 $23.90 $23.90 $23.90 150
2021-10-12 $22.58 $22.58 $22.58 $22.58 $22.58 588
2021-10-11 $21.40 $21.40 $21.22 $21.22 $21.22 1,697
2021-10-08 $22.00 $22.00 $22.00 $22.00 $22.00 3,950
2021-10-07 $22.65 $22.65 $22.65 $22.65 $22.65 144
2021-10-06 $22.10 $22.65 $22.10 $22.65 $22.65 200
2021-10-05 $22.50 $22.50 $22.50 $22.50 $22.50 142
2021-10-04 $22.45 $22.50 $22.45 $22.50 $22.50 19,174
2021-10-01 $22.42 $22.42 $22.42 $22.42 $22.42 4
2021-09-30 $22.34 $22.58 $22.34 $22.42 $22.42 1,149
2021-09-29 $22.64 $22.64 $22.39 $22.39 $22.39 1,100
2021-09-28 $22.60 $22.60 $22.60 $22.60 $22.60 300
2021-09-27 $23.67 $23.90 $23.61 $23.90 $23.90 1,269
2021-09-24 $23.65 $24.50 $23.65 $23.67 $23.67 1,840
2021-09-23 $24.12 $24.12 $23.66 $23.66 $23.66 1,275
2021-09-22 $23.69 $24.09 $23.68 $23.92 $23.92 14,281
2021-09-21 $23.64 $23.69 $23.30 $23.69 $23.69 10,221
2021-09-20 $22.51 $22.89 $22.37 $22.62 $22.62 15,969
2021-09-17 $24.00 $24.00 $23.40 $23.88 $23.88 4,706
2021-09-16 $25.00 $25.00 $24.41 $24.47 $24.47 7,442
2021-09-15 $26.31 $26.31 $26.31 $26.31 $26.31 15
2021-09-14 $26.31 $26.31 $26.31 $26.31 $26.31 1
2021-09-13 $26.31 $26.31 $26.31 $26.31 $26.31 317
2021-09-10 $26.65 $26.65 $26.65 $26.65 $26.65 250
2021-09-09 $27.00 $27.00 $26.70 $26.70 $26.70 2,241
2021-09-08 $27.31 $27.31 $27.31 $27.31 $27.31 0
2021-09-07 $27.31 $27.31 $27.31 $27.31 $27.31 230
2021-09-03 $27.81 $28.00 $27.81 $28.00 $28.00 1,720
2021-09-02 $28.60 $28.60 $28.60 $28.60 $28.60 91
2021-09-01 $28.40 $28.60 $28.40 $28.60 $28.60 358
2021-08-31 $28.23 $28.23 $27.23 $27.27 $27.27 2,204
2021-08-30 $28.58 $28.58 $28.50 $28.50 $28.50 403
2021-08-27 $27.97 $28.85 $27.97 $28.24 $28.24 3,960
2021-08-26 $28.30 $28.85 $28.30 $28.85 $28.85 355
2021-08-25 $26.98 $26.98 $26.98 $26.98 $26.98 7
2021-08-24 $27.45 $27.45 $26.96 $26.98 $26.98 410
2021-08-23 $26.21 $26.75 $26.21 $26.75 $26.75 1,744
2021-08-20 $25.94 $26.13 $25.94 $25.96 $25.96 3,533
2021-08-19 $25.92 $26.25 $25.49 $26.25 $26.25 19,980
2021-08-18 $25.69 $25.95 $25.56 $25.95 $25.95 2,821
2021-08-17 $25.20 $25.20 $25.20 $25.20 $25.20 302
2021-08-16 $24.66 $25.02 $24.66 $25.02 $25.02 389
2021-08-13 $24.71 $25.29 $24.71 $25.29 $25.29 951
2021-08-12 $25.69 $25.69 $25.69 $25.69 $25.69 1,278
2021-08-11 $25.69 $25.69 $25.69 $25.69 $25.69 200
2021-08-10 $24.90 $25.09 $24.90 $25.09 $25.09 2,383
2021-08-09 $24.57 $24.95 $24.56 $24.95 $24.95 1,166
2021-08-06 $24.87 $25.12 $24.71 $24.71 $24.71 1,829
2021-08-05 $25.25 $25.25 $24.43 $24.44 $24.44 1,140
2021-08-04 $24.94 $25.17 $24.94 $25.17 $25.17 350
2021-08-03 $25.47 $26.00 $25.18 $26.00 $26.00 6,253
2021-08-02 $25.39 $26.00 $25.39 $25.93 $25.93 2,734
2021-07-30 $25.99 $25.99 $25.54 $25.92 $25.92 1,105
2021-07-29 $25.36 $26.21 $25.36 $25.99 $25.99 755
2021-07-28 $25.98 $26.40 $25.98 $26.40 $26.40 395
2021-07-27 $25.67 $25.67 $25.12 $25.67 $25.67 6,400
2021-07-26 $25.45 $25.66 $25.45 $25.66 $25.66 468
2021-07-23 $25.40 $25.40 $25.40 $25.40 $25.40 298
2021-07-22 $25.00 $25.00 $25.00 $25.00 $25.00 124
2021-07-21 $24.35 $25.00 $24.35 $25.00 $25.00 1,360
2021-07-20 $24.25 $24.25 $23.50 $24.18 $24.18 115,590
2021-07-19 $24.45 $24.50 $24.08 $24.46 $24.46 3,021
2021-07-16 $25.05 $25.20 $25.00 $25.10 $25.10 2,625
2021-07-15 $25.51 $25.51 $25.50 $25.50 $25.50 1,198
2021-07-14 $26.29 $26.29 $25.93 $26.19 $26.19 6,684
2021-07-13 $26.87 $26.87 $26.86 $26.86 $26.86 2,388
2021-07-12 $27.16 $27.45 $26.75 $26.75 $26.75 1,063
2021-07-09 $26.58 $26.59 $26.58 $26.59 $26.59 410
2021-07-08 $26.73 $26.73 $25.63 $25.63 $25.63 947
2021-07-07 $27.05 $27.05 $26.62 $26.62 $26.62 3,788
2021-07-06 $27.05 $27.05 $26.57 $26.57 $26.57 914
2021-07-02 $27.28 $27.53 $27.23 $27.23 $27.23 560
2021-07-01 $27.66 $27.66 $27.66 $27.66 $27.66 252
2021-06-30 $28.73 $28.73 $28.18 $28.53 $28.53 1,455
2021-06-29 $27.95 $28.50 $27.95 $28.50 $28.50 2,430
2021-06-28 $27.37 $27.57 $27.37 $27.57 $27.57 474
2021-06-25 $27.75 $27.75 $27.50 $27.50 $27.50 1,330
2021-06-24 $27.92 $28.00 $27.38 $27.38 $27.38 457
2021-06-23 $27.79 $27.79 $27.79 $27.79 $27.79 189
2021-06-22 $26.84 $26.84 $26.84 $26.84 $26.84 487
2021-06-21 $27.37 $27.37 $27.09 $27.09 $27.09 730
2021-06-18 $26.06 $26.75 $26.00 $26.75 $26.75 42,406
2021-06-17 $26.50 $26.50 $26.50 $26.50 $26.50 356
2021-06-16 $27.27 $27.27 $27.02 $27.02 $27.02 583
2021-06-15 $26.80 $26.80 $26.80 $26.80 $26.80 235
2021-06-14 $27.18 $27.18 $26.84 $26.84 $26.84 834
2021-06-11 $27.53 $27.53 $26.98 $27.18 $27.18 1,580
2021-06-10 $27.25 $27.39 $26.81 $27.39 $27.39 1,939
2021-06-09 $27.20 $27.41 $27.20 $27.41 $27.41 351
2021-06-08 $28.00 $28.00 $28.00 $28.00 $28.00 319
2021-06-07 $26.25 $26.25 $26.25 $26.25 $26.25 304
2021-06-04 $26.71 $26.71 $26.25 $26.25 $26.25 635
2021-06-03 $26.54 $26.54 $25.48 $26.21 $26.21 3,868
2021-06-02 $26.33 $26.50 $26.29 $26.50 $26.50 1,664
2021-06-01 $27.15 $27.15 $26.84 $26.84 $26.84 1,123
2021-05-28 $27.00 $27.02 $26.31 $27.01 $27.01 8,874
2021-05-27 $27.78 $28.02 $27.78 $28.02 $28.02 1,480
2021-05-26 $27.70 $27.99 $27.00 $27.00 $27.00 18,420
2021-05-25 $28.80 $28.88 $28.80 $28.88 $28.88 2,020
2021-05-24 $27.77 $28.42 $27.75 $28.28 $28.28 6,559
2021-05-21 $27.84 $27.84 $27.84 $27.84 $27.84 100
2021-05-20 $28.33 $28.33 $28.05 $28.25 $28.25 501
2021-05-19 $28.20 $28.20 $28.20 $28.20 $28.20 1,169
2021-05-18 $28.09 $28.68 $28.09 $28.09 $28.09 394
2021-05-17 $28.31 $28.31 $27.91 $27.91 $27.91 1,530
2021-05-14 $28.22 $28.65 $27.77 $28.65 $28.65 200,911
2021-05-13 $28.10 $28.10 $28.10 $28.10 $28.10 326
2021-05-12 $27.51 $27.61 $27.44 $27.61 $27.61 1,428
2021-05-11 $27.10 $27.10 $27.00 $27.09 $27.09 851
2021-05-10 $27.25 $27.80 $27.25 $27.50 $27.50 7,082
2021-05-07 $27.85 $27.85 $27.85 $27.85 $27.85 160
2021-05-06 $26.58 $26.71 $26.27 $26.71 $26.71 8,842
2021-05-05 $27.50 $27.60 $26.66 $27.20 $27.20 7,685
2021-05-04 $28.62 $28.62 $28.02 $28.02 $28.02 4,309
2021-05-03 $29.50 $29.50 $29.25 $29.25 $29.25 545
2021-04-30 $30.00 $30.00 $29.75 $29.75 $29.75 436
2021-04-29 $30.53 $30.53 $30.53 $30.53 $30.53 121
2021-04-28 $30.62 $30.62 $30.12 $30.12 $30.12 6,104
2021-04-27 $30.57 $30.57 $30.57 $30.57 $30.57 1,000
2021-04-26 $31.00 $31.00 $30.23 $30.67 $30.67 1,546
2021-04-23 $30.90 $30.90 $30.90 $30.90 $30.90 485
2021-04-22 $30.63 $31.14 $30.63 $31.14 $31.14 3,430
2021-04-21 $30.27 $30.32 $30.09 $30.32 $30.32 3,883
2021-04-20 $31.00 $31.00 $30.55 $30.55 $30.55 617
2021-04-19 $31.15 $31.20 $31.15 $31.18 $31.18 1,215
2021-04-16 $29.70 $30.25 $29.70 $30.25 $30.25 2,989
2021-04-15 $29.85 $30.00 $29.53 $30.00 $30.00 2,075
2021-04-14 $29.76 $29.76 $29.76 $29.76 $29.76 170
2021-04-13 $29.60 $30.00 $29.60 $29.76 $29.76 1,160
2021-04-12 $28.55 $28.55 $28.55 $28.55 $28.55 546
2021-04-09 $29.60 $29.60 $29.37 $29.37 $29.37 1,256
2021-04-08 $29.00 $29.00 $29.00 $29.00 $29.00 315
2021-04-07 $28.84 $29.16 $28.72 $29.00 $29.00 3,709
2021-04-06 $28.94 $28.96 $28.69 $28.69 $28.69 1,450
2021-04-05 $29.68 $29.68 $29.68 $29.68 $29.68 275
2021-04-01 $28.40 $28.93 $28.40 $28.93 $28.93 793
2021-03-31 $27.69 $28.33 $27.69 $28.33 $28.33 475
2021-03-30 $28.54 $28.65 $28.20 $28.20 $28.20 3,011
2021-03-29 $29.20 $29.20 $28.56 $29.00 $29.00 2,441
2021-03-26 $28.80 $28.80 $28.80 $28.80 $28.80 604
2021-03-25 $28.25 $28.73 $28.20 $28.73 $28.73 343
2021-03-24 $29.13 $29.13 $28.00 $28.00 $28.00 4,288
2021-03-23 $29.62 $29.62 $29.01 $29.29 $29.29 68,673
2021-03-22 $28.25 $28.70 $28.25 $28.70 $28.70 519
2021-03-19 $28.10 $28.48 $27.81 $28.48 $28.48 6,464
2021-03-18 $28.40 $28.40 $27.76 $28.06 $28.06 6,014
2021-03-17 $29.01 $29.50 $28.97 $29.19 $29.19 2,930
2021-03-16 $30.75 $30.75 $30.37 $30.37 $30.37 78,053
2021-03-15 $29.75 $29.88 $29.45 $29.45 $29.45 681
2021-03-12 $29.50 $29.91 $28.95 $29.43 $29.43 2,789
2021-03-11 $29.46 $30.09 $29.25 $29.68 $29.68 5,819
2021-03-10 $29.57 $29.57 $29.29 $29.56 $29.56 2,198
2021-03-09 $29.00 $29.00 $29.00 $29.00 $29.00 208
2021-03-08 $28.80 $29.00 $28.25 $28.77 $28.77 11,152
2021-03-05 $29.01 $29.01 $29.00 $29.00 $29.00 1,536
2021-03-04 $29.00 $29.55 $29.00 $29.27 $29.27 12,484
2021-03-03 $30.45 $30.45 $29.17 $29.85 $29.85 22,351
2021-03-02 $31.14 $31.23 $30.75 $30.88 $30.88 1,669
2021-03-01 $30.25 $30.89 $29.96 $30.89 $30.89 9,023
2021-02-26 $31.62 $31.62 $30.33 $30.76 $30.76 2,326
2021-02-25 $32.00 $32.01 $32.00 $32.01 $32.01 3,848
2021-02-24 $33.00 $33.00 $32.04 $32.48 $32.48 14,372
2021-02-23 $33.45 $33.53 $32.28 $32.38 $32.38 3,397
2021-02-22 $35.31 $35.31 $34.00 $34.41 $34.41 6,248
2021-02-19 $35.95 $35.95 $35.76 $35.95 $35.95 1,771
2021-02-18 $35.84 $36.11 $35.84 $36.11 $36.11 871
2021-02-17 $36.55 $36.55 $36.05 $36.13 $36.13 5,723
2021-02-16 $36.70 $37.43 $36.50 $37.43 $37.43 1,188
2021-02-12 $36.00 $36.74 $35.45 $36.74 $36.74 612
2021-02-11 $35.00 $35.78 $35.00 $35.47 $35.47 19,638
2021-02-10 $36.95 $36.95 $34.50 $34.53 $34.53 11,676
2021-02-09 $37.50 $37.50 $37.00 $37.10 $37.10 5,256
2021-02-08 $37.87 $38.08 $37.30 $37.80 $37.80 2,950
2021-02-05 $38.25 $38.50 $38.15 $38.28 $38.28 1,698
2021-02-04 $38.95 $38.95 $38.00 $38.00 $38.00 2,160
2021-02-03 $39.13 $39.17 $39.00 $39.00 $39.00 1,249
2021-02-02 $37.87 $37.87 $37.87 $37.87 $37.87 1,403
2021-02-01 $38.62 $39.25 $38.50 $38.93 $38.93 30,897
2021-01-29 $37.12 $38.00 $37.12 $37.87 $37.87 29,999
2021-01-28 $37.90 $38.92 $37.90 $38.54 $38.54 67,012
2021-01-27 $38.50 $38.95 $38.10 $38.85 $38.85 7,497
2021-01-26 $38.82 $38.82 $37.75 $38.50 $38.50 3,956
2021-01-25 $37.00 $37.72 $37.00 $37.72 $37.72 4,238
2021-01-22 $37.01 $37.10 $36.72 $36.75 $36.75 2,111
2021-01-21 $36.10 $36.97 $36.10 $36.97 $36.97 1,965
2021-01-20 $34.80 $35.11 $34.75 $34.75 $34.75 12,075
2021-01-19 $34.85 $35.17 $34.85 $34.93 $34.93 1,630
2021-01-15 $34.75 $34.75 $34.75 $34.75 $34.75 761
2021-01-14 $35.70 $35.91 $35.61 $35.61 $35.61 875
2021-01-13 $34.70 $35.33 $34.70 $34.91 $34.91 3,314
2021-01-12 $34.00 $34.34 $34.00 $34.34 $34.34 1,405
2021-01-11 $33.96 $34.15 $33.26 $34.15 $34.15 2,228
2021-01-08 $33.45 $34.25 $33.45 $34.25 $34.25 1,931
2021-01-07 $32.68 $32.68 $32.68 $32.68 $32.68 893
2021-01-06 $32.54 $32.54 $32.35 $32.35 $32.35 1,385
2021-01-05 $32.62 $33.00 $32.15 $33.00 $33.00 1,978
2021-01-04 $31.70 $32.23 $31.70 $32.00 $32.00 5,613
2020-12-31 $31.65 $31.65 $29.81 $30.83 $30.83 4,160
2020-12-30 $31.50 $31.56 $31.26 $31.40 $31.40 4,216
2020-12-29 $31.87 $31.87 $31.30 $31.65 $31.65 790
2020-12-28 $31.82 $32.03 $31.12 $31.28 $31.28 2,953
2020-12-24 $29.86 $31.60 $29.86 $31.00 $31.00 5,357
2020-12-23 $30.45 $30.45 $29.75 $29.75 $29.75 4,029
2020-12-22 $30.49 $30.82 $30.19 $30.55 $30.55 2,573
2020-12-21 $30.65 $31.80 $30.65 $31.37 $31.37 6,852
2020-12-18 $30.26 $30.43 $29.68 $29.68 $29.68 3,471
2020-12-17 $31.26 $31.26 $30.20 $30.37 $30.37 1,347
2020-12-16 $30.63 $30.96 $30.63 $30.90 $30.90 1,946
2020-12-15 $30.00 $30.53 $29.56 $30.53 $30.53 23,649
2020-12-14 $30.42 $30.42 $30.42 $30.42 $30.42 224
2020-12-11 $29.00 $29.50 $28.72 $28.87 $28.87 43,173
2020-12-10 $29.35 $29.35 $28.85 $29.19 $29.19 7,779
2020-12-09 $31.57 $31.57 $30.26 $30.90 $30.90 42,622
2020-12-08 $29.71 $30.11 $29.71 $30.11 $30.11 2,800
2020-12-07 $28.64 $29.86 $28.64 $29.86 $29.86 2,767
2020-12-04 $29.82 $30.25 $29.43 $29.93 $29.93 3,150
2020-12-03 $30.00 $30.00 $29.37 $29.42 $29.42 1,743
2020-12-02 $29.17 $29.37 $29.00 $29.00 $29.00 3,198
2020-12-01 $29.75 $29.75 $29.40 $29.75 $29.75 3,917
2020-11-30 $29.70 $29.70 $29.10 $29.53 $29.53 13,394
2020-11-27 $29.90 $30.04 $29.50 $30.04 $30.04 5,811
2020-11-25 $28.96 $28.96 $28.71 $28.93 $28.93 2,704
2020-11-24 $29.46 $29.49 $29.10 $29.49 $29.49 5,132
2020-11-23 $30.40 $30.40 $29.80 $29.95 $29.95 2,382
2020-11-20 $31.23 $31.23 $31.23 $31.23 $31.23 239
2020-11-19 $30.60 $31.13 $30.60 $31.01 $31.01 1,183
2020-11-18 $30.42 $30.42 $30.42 $30.42 $30.42 356
2020-11-17 $29.78 $29.85 $29.78 $29.85 $29.85 591
2020-11-16 $29.55 $29.55 $28.85 $29.25 $29.25 2,253
2020-11-13 $30.80 $30.80 $30.25 $30.64 $30.64 1,478
2020-11-12 $31.28 $31.28 $30.80 $30.80 $30.80 1,285
2020-11-11 $30.10 $31.04 $30.10 $30.74 $30.74 1,154
2020-11-10 $30.05 $30.05 $28.25 $28.41 $28.41 8,570
2020-11-09 $29.55 $30.95 $28.80 $30.95 $30.95 6,349
2020-11-06 $33.95 $34.67 $33.60 $34.67 $34.67 5,225
2020-11-05 $33.46 $33.99 $33.46 $33.55 $33.55 91,386
2020-11-04 $32.50 $33.55 $32.50 $33.15 $33.15 3,619
2020-11-03 $32.35 $32.35 $31.50 $31.50 $31.50 1,876
2020-11-02 $31.45 $32.27 $31.45 $32.27 $32.27 2,301
2020-10-30 $30.00 $30.04 $29.40 $29.40 $29.40 413
2020-10-29 $30.95 $30.95 $30.45 $30.91 $30.91 2,276
2020-10-28 $30.77 $30.77 $30.20 $30.60 $30.60 2,263
2020-10-27 $30.30 $30.55 $30.30 $30.55 $30.55 1,243
2020-10-26 $30.04 $30.04 $29.40 $29.67 $29.67 4,497
2020-10-23 $30.75 $30.75 $30.25 $30.45 $30.45 10,612
2020-10-22 $30.90 $30.90 $30.70 $30.85 $30.85 4,058
2020-10-21 $32.05 $32.22 $31.70 $32.07 $32.07 2,878
2020-10-20 $31.80 $31.80 $31.80 $31.80 $31.80 128
2020-10-19 $32.59 $32.59 $32.20 $32.20 $32.20 484
2020-10-16 $31.90 $32.57 $31.90 $32.57 $32.57 4,288
2020-10-15 $31.66 $31.66 $31.55 $31.55 $31.55 500
2020-10-14 $32.32 $32.32 $32.00 $32.07 $32.07 922
2020-10-13 $32.14 $32.14 $32.14 $32.14 $32.14 251
2020-10-12 $31.45 $32.71 $31.45 $32.71 $32.71 2,171
2020-10-09 $31.43 $31.43 $30.70 $31.08 $31.08 9,739
2020-10-08 $32.20 $32.20 $31.60 $32.00 $32.00 2,614
2020-10-07 $31.95 $32.21 $31.95 $32.20 $32.20 2,826
2020-10-06 $33.00 $33.20 $31.46 $31.50 $31.50 7,088
2020-10-05 $34.00 $34.90 $34.00 $34.90 $34.90 1,509
2020-10-02 $34.14 $34.28 $34.14 $34.25 $34.25 1,393
2020-10-01 $33.45 $35.29 $33.45 $35.17 $35.17 70,484
2020-09-30 $36.80 $36.80 $36.00 $36.13 $36.13 2,499
2020-09-29 $37.00 $37.85 $37.00 $37.85 $37.85 3,333
2020-09-28 $36.50 $37.00 $36.50 $37.00 $37.00 559
2020-09-25 $35.66 $36.11 $35.65 $35.65 $35.65 583
2020-09-24 $36.00 $36.60 $36.00 $36.30 $36.30 934
2020-09-23 $36.84 $37.03 $36.60 $36.60 $36.60 1,512
2020-09-22 $36.32 $36.45 $35.88 $36.25 $36.25 3,454
2020-09-21 $35.51 $36.98 $35.51 $36.29 $36.29 12,418
2020-09-18 $36.00 $36.95 $36.00 $36.95 $36.95 638
2020-09-17 $35.33 $35.63 $35.33 $35.63 $35.63 613
2020-09-16 $34.68 $35.00 $34.35 $34.50 $34.50 5,032
2020-09-15 $34.05 $34.06 $33.25 $33.66 $33.66 2,146
2020-09-14 $30.76 $30.96 $30.49 $30.69 $30.69 1,497
2020-09-11 $29.65 $29.65 $29.50 $29.55 $29.55 1,551
2020-09-10 $29.60 $29.70 $29.30 $29.70 $29.70 1,291
2020-09-09 $30.74 $30.78 $30.49 $30.55 $30.55 2,429
2020-09-08 $30.79 $30.79 $30.70 $30.70 $30.70 1,323
2020-09-04 $31.20 $31.36 $29.95 $31.15 $31.15 11,261
2020-09-03 $33.10 $33.10 $31.20 $32.14 $32.14 4,576
2020-09-02 $33.60 $34.25 $33.60 $34.25 $34.25 1,248
2020-09-01 $33.00 $34.07 $33.00 $33.40 $33.40 3,665
2020-08-31 $34.00 $34.15 $33.75 $34.15 $34.15 1,005
2020-08-28 $33.94 $34.10 $33.35 $33.61 $33.61 1,488
2020-08-27 $34.00 $34.05 $33.63 $33.73 $33.73 3,540
2020-08-26 $33.05 $34.20 $33.05 $34.00 $34.00 803
2020-08-25 $33.76 $33.76 $32.98 $33.00 $33.00 3,247
2020-08-24 $31.65 $32.47 $31.25 $32.25 $32.25 8,355
2020-08-21 $31.25 $31.75 $30.55 $31.65 $31.65 3,546
2020-08-20 $31.50 $32.60 $31.50 $31.75 $31.75 2,285
2020-08-19 $32.00 $32.00 $31.50 $31.50 $31.50 6,271
2020-08-18 $31.90 $31.90 $31.68 $31.79 $31.79 3,178
2020-08-17 $31.06 $31.31 $31.06 $31.26 $31.26 2,800
2020-08-14 $30.80 $31.30 $30.75 $31.27 $31.27 3,037
2020-08-13 $30.50 $31.29 $30.45 $30.45 $30.45 3,631
2020-08-12 $29.79 $29.95 $29.79 $29.95 $29.95 2,515
2020-08-11 $28.95 $29.67 $28.95 $29.67 $29.67 1,162
2020-08-10 $29.37 $29.37 $28.75 $29.30 $29.30 1,709
2020-08-07 $28.95 $29.80 $28.95 $29.15 $29.15 1,363
2020-08-06 $28.95 $28.95 $28.90 $28.90 $28.90 466
2020-08-05 $28.55 $28.80 $28.55 $28.65 $28.65 1,515
2020-08-04 $27.98 $27.98 $27.98 $27.98 $27.98 318
2020-08-03 $27.50 $28.00 $27.50 $27.96 $27.96 6,670
2020-07-31 $27.56 $27.56 $26.85 $26.85 $26.85 742
2020-07-30 $26.25 $27.10 $26.25 $27.10 $27.10 14,870
2020-07-29 $26.50 $26.88 $26.50 $26.88 $26.88 550
2020-07-28 $26.70 $26.70 $26.40 $26.69 $26.69 675
2020-07-27 $26.95 $26.95 $26.70 $26.70 $26.70 416
2020-07-24 $26.95 $26.95 $26.20 $26.51 $26.51 1,943
2020-07-23 $27.13 $27.85 $27.13 $27.85 $27.85 1,873
2020-07-22 $27.15 $27.15 $27.05 $27.10 $27.10 1,322
2020-07-21 $27.15 $27.15 $27.15 $27.15 $27.15 2,049
2020-07-20 $26.85 $27.10 $26.30 $27.10 $27.10 1,204
2020-07-17 $26.97 $26.97 $26.97 $26.97 $26.97 480
2020-07-16 $27.00 $27.00 $26.45 $26.98 $26.98 1,200
2020-07-15 $26.65 $26.65 $26.65 $26.65 $26.65 260
2020-07-14 $25.15 $25.43 $24.65 $25.43 $25.43 3,300
2020-07-13 $26.03 $26.30 $25.35 $26.00 $26.00 5,600
2020-07-10 $25.80 $26.00 $25.80 $25.83 $25.83 630
2020-07-09 $26.03 $26.03 $25.15 $25.15 $25.15 3,200
2020-07-08 $26.23 $26.23 $25.55 $25.70 $25.70 630
2020-07-07 $25.51 $25.95 $25.05 $25.95 $25.95 3,500
2020-07-06 $25.64 $25.85 $25.20 $25.60 $25.60 3,800
2020-07-02 $26.07 $26.14 $25.30 $26.14 $26.14 4,100
2020-07-01 $25.80 $26.20 $25.04 $26.20 $26.20 1,800
2020-06-30 $25.28 $25.61 $25.02 $25.39 $25.39 2,500
2020-06-29 $24.60 $25.13 $24.58 $25.13 $25.13 916
2020-06-26 $24.58 $24.58 $24.58 $24.58 $24.58 76
2020-06-25 $24.95 $24.95 $24.07 $24.58 $24.58 3,489
2020-06-24 $24.95 $25.55 $24.75 $25.55 $25.55 2,051
2020-06-23 $24.65 $25.80 $24.65 $25.50 $25.50 4,071
2020-06-22 $25.15 $26.20 $25.15 $25.80 $25.80 8,422
2020-06-19 $24.25 $24.92 $24.10 $24.10 $24.10 3,096
2020-06-18 $25.07 $25.07 $24.15 $24.75 $24.75 15,737
2020-06-17 $25.20 $25.75 $25.08 $25.08 $25.08 6,709
2020-06-16 $25.40 $25.85 $24.71 $25.40 $25.40 7,534
2020-06-15 $24.15 $25.10 $24.10 $25.00 $25.00 5,662
2020-06-12 $25.65 $25.65 $24.50 $25.34 $25.34 3,904
2020-06-11 $24.75 $25.34 $24.15 $24.15 $24.15 11,617
2020-06-10 $26.62 $26.90 $26.62 $26.85 $26.85 3,221
2020-06-09 $25.40 $26.80 $25.40 $26.80 $26.80 11,539
2020-06-08 $26.39 $26.39 $25.05 $25.47 $25.47 7,720
2020-06-05 $26.65 $27.63 $26.50 $27.49 $27.49 2,278
2020-06-04 $27.22 $27.53 $26.75 $26.75 $26.75 9,763
2020-06-03 $27.79 $28.07 $27.79 $28.07 $28.07 2,897
2020-06-02 $27.71 $27.77 $27.58 $27.74 $27.74 2,517
2020-06-01 $27.90 $28.10 $27.71 $27.86 $27.86 11,520
2020-05-29 $27.10 $27.68 $26.70 $27.57 $27.57 5,927
2020-05-28 $25.50 $26.17 $25.50 $25.95 $25.95 4,042
2020-05-27 $24.53 $25.48 $24.11 $24.61 $24.61 6,982
2020-05-26 $25.70 $26.38 $25.70 $26.38 $26.38 3,630
2020-05-22 $25.21 $25.71 $25.00 $25.10 $25.10 2,372
2020-05-21 $24.95 $26.00 $24.73 $25.16 $25.16 2,168
2020-05-20 $24.75 $25.13 $23.55 $23.77 $23.77 13,117
2020-05-19 $23.55 $24.37 $23.55 $23.70 $23.70 2,074
2020-05-18 $23.85 $23.85 $23.25 $23.40 $23.40 3,219
2020-05-15 $23.64 $23.65 $23.25 $23.65 $23.65 3,154
2020-05-14 $23.85 $24.00 $23.50 $23.95 $23.95 8,579
2020-05-13 $26.00 $26.11 $25.38 $25.43 $25.43 9,169
2020-05-12 $25.40 $26.12 $24.60 $26.10 $26.10 12,108
2020-05-11 $23.75 $24.21 $23.50 $24.21 $24.21 6,058
2020-05-08 $23.25 $23.35 $23.07 $23.35 $23.35 5,266
2020-05-07 $22.75 $23.41 $22.75 $23.41 $23.41 10,855
2020-05-06 $21.26 $22.45 $21.26 $22.25 $22.25 7,633
2020-05-05 $21.08 $21.44 $21.08 $21.22 $21.22 4,086
2020-05-04 $21.00 $21.05 $20.90 $20.90 $20.90 2,621
2020-05-01 $20.75 $20.75 $20.35 $20.35 $20.35 3,705
2020-04-30 $20.81 $20.81 $20.35 $20.47 $20.47 3,633
2020-04-29 $20.30 $20.40 $20.09 $20.40 $20.40 2,768
2020-04-28 $21.00 $21.33 $20.35 $20.70 $20.70 4,545
2020-04-27 $20.09 $20.90 $20.09 $20.65 $20.65 3,476
2020-04-24 $19.75 $19.97 $19.75 $19.92 $19.92 2,120
2020-04-23 $19.50 $19.70 $19.50 $19.70 $19.70 1,660
2020-04-22 $20.13 $20.13 $19.61 $19.92 $19.92 4,122
2020-04-21 $20.16 $20.16 $19.45 $19.97 $19.97 5,977
2020-04-20 $19.49 $20.16 $19.49 $20.12 $20.12 2,975
2020-04-17 $19.75 $20.05 $18.90 $19.50 $19.50 2,935
2020-04-16 $20.10 $20.95 $20.05 $20.50 $20.50 7,742
2020-04-15 $19.19 $19.60 $19.19 $19.23 $19.23 3,129
2020-04-14 $17.77 $17.77 $17.77 $17.77 $17.77 82
2020-04-13 $17.82 $17.85 $16.50 $17.77 $17.77 9,311
2020-04-09 $17.00 $17.33 $17.00 $17.33 $17.33 585
2020-04-08 $16.92 $16.92 $16.92 $16.92 $16.92 1,632
2020-04-07 $16.91 $16.91 $16.46 $16.64 $16.64 5,789
2020-04-06 $16.51 $17.38 $16.51 $17.37 $17.37 5,645
2020-04-03 $16.74 $17.54 $16.74 $16.77 $16.77 936
2020-04-02 $17.05 $17.05 $15.87 $16.44 $16.44 2,262
2020-04-01 $17.03 $17.03 $15.85 $15.88 $15.88 11,170
2020-03-31 $15.66 $15.66 $15.66 $15.66 $15.66 3,173
2020-03-30 $15.14 $15.14 $15.14 $15.14 $15.14 573
2020-03-27 $15.13 $15.13 $15.13 $15.13 $15.13 136
2020-03-26 $14.98 $15.13 $14.30 $15.13 $15.13 20,175
2020-03-25 $14.60 $14.60 $13.61 $14.30 $14.30 3,575
2020-03-24 $14.91 $15.35 $13.91 $15.35 $15.35 8,569
2020-03-23 $15.00 $15.11 $14.90 $14.90 $14.90 3,975
2020-03-20 $16.05 $16.56 $14.90 $14.90 $14.90 5,918
2020-03-19 $17.74 $17.74 $16.95 $17.00 $17.00 1,470
2020-03-18 $17.00 $17.93 $17.00 $17.70 $17.70 3,232
2020-03-17 $16.00 $17.26 $15.30 $16.95 $16.95 15,536
2020-03-16 $15.35 $15.50 $14.00 $14.40 $14.40 68,780
2020-03-13 $14.81 $15.35 $14.75 $15.00 $15.00 7,115
2020-03-12 $12.83 $13.85 $12.83 $13.85 $13.85 4,467
2020-03-11 $13.55 $13.55 $13.55 $13.55 $13.55 401
2020-03-10 $14.58 $14.58 $14.58 $14.58 $14.58 9,600
2020-03-09 $13.58 $14.49 $13.58 $13.90 $13.90 3,605
2020-03-06 $14.40 $14.40 $14.40 $14.40 $14.40 321
2020-03-05 $14.95 $14.95 $14.61 $14.61 $14.61 62,049
2020-03-04 $15.05 $15.05 $14.85 $14.85 $14.85 2,402
2020-03-03 $14.65 $14.81 $14.42 $14.75 $14.75 823
2020-03-02 $14.60 $14.92 $14.25 $14.74 $14.74 4,328
2020-02-28 $13.40 $13.75 $13.31 $13.75 $13.75 4,882
2020-02-27 $14.06 $14.15 $13.82 $14.15 $14.15 16,766
2020-02-26 $14.38 $14.49 $14.38 $14.40 $14.40 3,297
2020-02-25 $14.26 $14.26 $14.26 $14.26 $14.26 0
2020-02-24 $14.30 $14.30 $14.26 $14.26 $14.26 829
2020-02-21 $15.00 $15.00 $14.76 $14.76 $14.76 300
2020-02-20 $15.01 $15.01 $15.00 $15.00 $15.00 406
2020-02-19 $14.87 $15.15 $14.87 $15.01 $15.01 3,155
2020-02-18 $15.15 $15.25 $14.87 $14.87 $14.87 15,021
2020-02-14 $15.40 $15.40 $15.08 $15.24 $15.24 1,204
2020-02-13 $15.61 $15.61 $15.61 $15.61 $15.61 39
2020-02-12 $15.75 $15.75 $15.61 $15.61 $15.61 1,037
2020-02-11 $16.30 $16.35 $16.05 $16.35 $16.35 943
2020-02-10 $15.69 $15.69 $15.69 $15.69 $15.69 0
2020-02-07 $15.90 $15.95 $15.69 $15.69 $15.69 18,562
2020-02-06 $16.00 $16.00 $16.00 $16.00 $16.00 23
2020-02-05 $16.01 $16.01 $16.00 $16.00 $16.00 1,816
2020-02-04 $16.22 $16.22 $16.16 $16.16 $16.16 1,961
2020-02-03 $16.26 $16.26 $16.26 $16.26 $16.26 33
2020-01-31 $16.55 $16.55 $16.26 $16.26 $16.26 1,720
2020-01-30 $16.85 $16.85 $16.85 $16.85 $16.85 230
2020-01-29 $16.89 $16.89 $16.77 $16.77 $16.77 890
2020-01-28 $16.93 $16.93 $16.93 $16.93 $16.93 1,500
2020-01-27 $16.65 $16.65 $16.65 $16.65 $16.65 290
2020-01-24 $17.40 $17.40 $17.10 $17.10 $17.10 1,268
2020-01-23 $17.59 $17.59 $17.59 $17.59 $17.59 0
2020-01-22 $17.59 $17.59 $17.59 $17.59 $17.59 167
2020-01-21 $17.29 $17.29 $17.25 $17.25 $17.25 1,102
2020-01-17 $17.55 $17.55 $17.25 $17.25 $17.25 625
2020-01-16 $16.83 $16.83 $16.83 $16.83 $16.83 3
2020-01-15 $16.83 $16.83 $16.83 $16.83 $16.83 0
2020-01-14 $16.70 $16.87 $16.70 $16.83 $16.83 1,304
2020-01-13 $16.54 $16.54 $16.50 $16.52 $16.52 79,074
2020-01-10 $16.60 $16.60 $16.60 $16.60 $16.60 183
2020-01-09 $16.78 $16.78 $16.55 $16.60 $16.60 20,952
2020-01-08 $17.40 $17.40 $17.40 $17.40 $17.40 100
2020-01-07 $16.96 $17.35 $16.96 $17.35 $17.35 337
2020-01-06 $16.59 $16.59 $16.59 $16.59 $16.59 663
2020-01-03 $16.25 $16.25 $16.25 $16.25 $16.25 220
2020-01-02 $17.00 $17.00 $17.00 $17.00 $17.00 30
2019-12-31 $17.00 $17.00 $17.00 $17.00 $17.00 327
2019-12-30 $17.00 $17.00 $17.00 $17.00 $17.00 290
2019-12-27 $16.30 $16.30 $16.30 $16.30 $16.30 89
2019-12-26 $16.30 $16.30 $16.30 $16.30 $16.30 173
2019-12-24 $16.06 $16.06 $16.06 $16.06 $16.06 145
2019-12-23 $16.12 $16.12 $16.06 $16.06 $16.06 1,008
2019-12-20 $16.05 $16.06 $16.05 $16.06 $16.06 6,646
2019-12-19 $16.05 $16.05 $16.05 $16.05 $16.05 50
2019-12-18 $16.30 $16.30 $16.05 $16.05 $16.05 6,080
2019-12-17 $15.80 $15.80 $15.80 $15.80 $15.80 0
2019-12-16 $15.80 $15.80 $15.80 $15.80 $15.80 0
2019-12-13 $15.80 $15.80 $15.80 $15.80 $15.80 0
2019-12-12 $15.98 $16.00 $15.80 $15.80 $15.80 1,855
2019-12-11 $15.82 $15.82 $15.66 $15.66 $15.66 575
2019-12-10 $16.00 $16.00 $15.86 $15.86 $15.86 645
2019-12-09 $15.74 $15.93 $15.74 $15.93 $15.93 10,746
2019-12-06 $16.01 $16.01 $15.97 $15.97 $15.97 310
2019-12-05 $15.91 $15.91 $15.91 $15.91 $15.91 100
2019-12-04 $16.09 $16.09 $16.09 $16.09 $16.09 100
2019-12-03 $15.60 $15.60 $15.60 $15.60 $15.60 212
2019-12-02 $16.20 $16.20 $15.63 $15.80 $15.80 45,490
2019-11-29 $17.23 $17.23 $17.05 $17.05 $17.05 715
2019-11-27 $14.81 $14.81 $14.81 $14.81 $14.81 100
2019-11-26 $14.60 $14.60 $14.60 $14.60 $14.60 92
2019-11-25 $14.70 $14.70 $14.60 $14.60 $14.60 330
2019-11-22 $14.60 $14.60 $14.60 $14.60 $14.60 405
2019-11-21 $14.98 $14.98 $14.98 $14.98 $14.98 0
2019-11-20 $14.98 $14.98 $14.98 $14.98 $14.98 170
2019-11-19 $15.25 $15.25 $15.05 $15.05 $15.05 269
2019-11-18 $14.98 $14.98 $14.97 $14.97 $14.97 1,200
2019-11-15 $14.81 $14.81 $14.76 $14.76 $14.76 941
2019-11-14 $14.55 $14.55 $14.55 $14.55 $14.55 43
2019-11-13 $14.50 $14.70 $14.50 $14.55 $14.55 4,590
2019-11-12 $13.83 $14.07 $13.66 $14.07 $14.07 58,969
2019-11-11 $16.46 $16.46 $16.46 $16.46 $16.46 34
2019-11-08 $16.46 $16.46 $16.46 $16.46 $16.46 25,000
2019-11-07 $16.70 $16.70 $16.46 $16.46 $16.46 6,161
2019-11-06 $17.24 $17.24 $17.07 $17.07 $17.07 1,152
2019-11-05 $17.24 $17.24 $17.24 $17.24 $17.24 0
2019-11-04 $17.24 $17.24 $17.24 $17.24 $17.24 10
2019-11-01 $17.28 $17.28 $17.24 $17.24 $17.24 5,075
2019-10-31 $17.65 $17.65 $17.65 $17.65 $17.65 5
2019-10-30 $17.65 $17.65 $17.65 $17.65 $17.65 61
2019-10-29 $17.65 $17.65 $17.65 $17.65 $17.65 0
2019-10-28 $17.65 $17.65 $17.65 $17.65 $17.65 500
2019-10-25 $16.82 $16.82 $16.82 $16.82 $16.82 58
2019-10-24 $16.75 $16.82 $16.75 $16.82 $16.82 3,754
2019-10-23 $16.75 $16.75 $16.75 $16.75 $16.75 100
2019-10-22 $16.88 $16.88 $16.88 $16.88 $16.88 30
2019-10-21 $16.88 $16.88 $16.88 $16.88 $16.88 185
2019-10-18 $17.65 $17.65 $17.65 $17.65 $17.65 0
2019-10-17 $17.40 $17.65 $17.40 $17.65 $17.65 833
2019-10-16 $17.65 $17.65 $17.65 $17.65 $17.65 220
2019-10-15 $16.78 $17.43 $16.78 $17.43 $17.43 569
2019-10-14 $15.80 $15.80 $15.80 $15.80 $15.80 0
2019-10-11 $16.77 $16.77 $16.73 $16.73 $16.73 2,850
2019-10-10 $15.80 $15.80 $15.80 $15.80 $15.80 15
2019-10-09 $15.80 $15.80 $15.80 $15.80 $15.80 20
2019-10-08 $15.95 $15.95 $15.80 $15.80 $15.80 415
2019-10-07 $15.89 $15.92 $15.89 $15.92 $15.92 2,801
2019-10-04 $16.14 $16.14 $16.14 $16.14 $16.14 53
2019-10-03 $16.14 $16.14 $16.14 $16.14 $16.14 0
2019-10-02 $16.14 $16.14 $16.14 $16.14 $16.14 0
2019-10-01 $16.14 $16.14 $16.14 $16.14 $16.14 0
2019-09-30 $16.14 $16.14 $16.14 $16.14 $16.14 300
2019-09-27 $16.06 $16.06 $16.06 $16.06 $16.06 0
2019-09-26 $16.06 $16.06 $16.06 $16.06 $16.06 100
2019-09-25 $16.35 $16.35 $16.35 $16.35 $16.35 105
2019-09-24 $16.03 $16.03 $16.03 $16.03 $16.03 20
2019-09-23 $16.03 $16.03 $16.03 $16.03 $16.03 0
2019-09-20 $15.68 $15.68 $15.68 $15.68 $15.68 0
2019-09-19 $16.04 $16.20 $16.03 $16.03 $16.03 2,082
2019-09-18 $17.00 $17.00 $17.00 $17.00 $17.00 318
2019-09-17 $16.80 $16.80 $16.80 $16.80 $16.80 600
2019-09-16 $16.80 $16.85 $16.80 $16.85 $16.85 526
2019-09-13 $15.68 $15.68 $15.68 $15.68 $15.68 0
2019-09-12 $16.95 $16.95 $16.95 $16.95 $16.95 425
2019-09-11 $16.87 $17.00 $16.87 $17.00 $17.00 212
2019-09-10 $16.47 $16.47 $16.47 $16.47 $16.47 190
2019-09-09 $16.66 $16.66 $16.66 $16.66 $16.66 20
2019-09-06 $16.50 $16.70 $16.50 $16.66 $16.66 675
2019-09-05 $16.61 $16.61 $16.30 $16.30 $16.30 1,937
2019-09-04 $16.19 $16.19 $16.19 $16.19 $16.19 25
2019-09-03 $16.25 $16.25 $16.19 $16.19 $16.19 889
2019-08-30 $15.83 $15.83 $15.68 $15.68 $15.68 2,231
2019-08-29 $15.45 $15.45 $15.45 $15.45 $15.45 116
2019-08-28 $14.70 $15.05 $14.70 $15.05 $15.05 885
2019-08-27 $15.03 $15.30 $15.03 $15.20 $15.20 10,462
2019-08-26 $15.14 $15.14 $15.14 $15.14 $15.14 38
2019-08-23 $15.10 $15.14 $15.10 $15.14 $15.14 1,027
2019-08-22 $15.09 $15.09 $15.09 $15.09 $15.09 7
2019-08-21 $15.09 $15.09 $15.09 $15.09 $15.09 1,133
2019-08-20 $14.75 $14.75 $14.75 $14.75 $14.75 135
2019-08-19 $14.47 $14.47 $14.46 $14.46 $14.46 6,359
2019-08-16 $14.06 $14.25 $13.92 $14.25 $14.25 4,597
2019-08-15 $13.87 $13.87 $13.60 $13.60 $13.60 588
2019-08-14 $14.60 $14.60 $14.60 $14.60 $14.60 0
2019-08-13 $14.60 $14.60 $14.60 $14.60 $14.60 89
2019-08-12 $14.63 $14.63 $14.60 $14.60 $14.60 1,254
2019-08-09 $14.75 $14.75 $14.75 $14.75 $14.75 0
2019-08-08 $14.75 $14.75 $14.75 $14.75 $14.75 500
2019-08-07 $13.77 $13.87 $13.77 $13.87 $13.87 844
2019-08-06 $14.80 $14.80 $14.80 $14.80 $14.80 35
2019-08-05 $14.80 $14.80 $14.80 $14.80 $14.80 25
2019-08-02 $15.00 $15.00 $14.50 $14.80 $14.80 3,783
2019-08-01 $15.25 $15.25 $15.15 $15.25 $15.25 1,704
2019-07-31 $15.53 $15.53 $15.30 $15.30 $15.30 3,388
2019-07-30 $15.49 $15.50 $15.25 $15.25 $15.25 19,493
2019-07-29 $15.90 $15.90 $15.55 $15.69 $15.69 6,806
2019-07-26 $15.35 $15.35 $15.35 $15.35 $15.35 205
2019-07-25 $15.35 $15.35 $15.35 $15.35 $15.35 12
2019-07-24 $15.35 $15.35 $15.35 $15.35 $15.35 160
2019-07-23 $15.24 $15.24 $15.24 $15.24 $15.24 20
2019-07-22 $15.19 $15.24 $15.19 $15.24 $15.24 801
2019-07-19 $14.80 $14.80 $14.80 $14.80 $14.80 333
2019-07-18 $14.50 $14.50 $14.50 $14.50 $14.50 6
2019-07-17 $14.50 $14.50 $14.50 $14.50 $14.50 6
2019-07-16 $14.50 $14.50 $14.50 $14.50 $14.50 0
2019-07-15 $14.50 $14.50 $14.50 $14.50 $14.50 206
2019-07-12 $14.50 $14.50 $14.50 $14.50 $14.50 245
2019-07-11 $14.50 $14.55 $14.50 $14.55 $14.55 1,026
2019-07-10 $15.65 $15.65 $15.30 $15.35 $15.35 1,169
2019-07-09 $15.39 $15.70 $15.39 $15.47 $15.47 1,457
2019-07-08 $14.52 $14.75 $14.52 $14.75 $14.75 1,202
2019-07-05 $15.46 $15.46 $15.46 $15.46 $15.46 0
2019-07-03 $15.46 $15.46 $15.46 $15.46 $15.46 500
2019-07-02 $14.86 $14.86 $14.86 $14.86 $14.86 0
2019-07-01 $14.86 $14.86 $14.86 $14.86 $14.86 0
2019-06-28 $14.86 $14.86 $14.86 $14.86 $14.86 400
2019-06-27 $14.53 $14.53 $14.53 $14.53 $14.53 0
2019-06-26 $14.53 $14.53 $14.53 $14.53 $14.53 61
2019-06-25 $14.53 $14.53 $14.53 $14.53 $14.53 110
2019-06-24 $14.70 $14.70 $14.70 $14.70 $14.70 158
2019-06-21 $13.90 $13.90 $13.90 $13.90 $13.90 5
2019-06-20 $13.86 $13.92 $13.86 $13.90 $13.90 2,132
2019-06-19 $13.95 $13.95 $13.95 $13.95 $13.95 272
2019-06-18 $14.51 $14.51 $14.51 $14.51 $14.51 955
2019-06-17 $14.30 $14.30 $14.30 $14.30 $14.30 192
2019-06-14 $14.78 $14.78 $14.75 $14.75 $14.75 781
2019-06-13 $14.85 $14.85 $14.69 $14.69 $14.69 880
2019-06-12 $15.20 $15.20 $14.88 $14.88 $14.88 1,340
2019-06-11 $15.07 $15.07 $14.79 $14.79 $14.79 1,386
2019-06-10 $14.69 $14.69 $14.69 $14.69 $14.69 1,000
2019-06-07 $14.08 $14.08 $14.08 $14.08 $14.08 815
2019-06-06 $14.35 $14.35 $14.11 $14.11 $14.11 1,300
2019-06-05 $14.90 $14.90 $14.90 $14.90 $14.90 1
2019-06-03 $14.90 $14.90 $14.90 $14.90 $14.90 200
2019-05-31 $15.20 $15.20 $15.20 $15.20 $15.20 100
2019-05-30 $15.15 $15.30 $15.15 $15.30 $15.30 250
2019-05-29 $14.81 $14.95 $14.81 $14.95 $14.95 1,120
2019-05-28 $15.40 $15.60 $15.40 $15.60 $15.60 1,550
2019-05-24 $15.20 $15.20 $15.20 $15.20 $15.20 0
2019-05-23 $15.19 $15.20 $15.19 $15.20 $15.20 250
2019-05-22 $16.15 $16.15 $16.15 $16.15 $16.15 22
2019-05-21 $16.15 $16.15 $16.15 $16.15 $16.15 345
2019-05-20 $15.67 $15.67 $15.67 $15.67 $15.67 150
2019-05-17 $16.00 $16.00 $15.69 $15.79 $15.79 3,993
2019-05-16 $16.23 $16.23 $16.04 $16.20 $16.20 6,930
2019-05-15 $16.90 $16.90 $16.90 $16.90 $16.90 0
2019-05-14 $16.90 $16.90 $16.90 $16.90 $16.90 500
2019-05-13 $17.23 $17.23 $17.23 $17.23 $17.23 80
2019-05-10 $17.23 $17.23 $17.23 $17.23 $17.23 30
2019-05-09 $17.70 $17.70 $17.23 $17.23 $17.23 1,527
2019-05-08 $18.25 $18.25 $18.25 $18.25 $18.25 25
2019-05-07 $18.25 $18.25 $18.25 $18.25 $18.25 5
2019-05-06 $18.25 $18.25 $18.25 $18.25 $18.25 70
2019-05-03 $17.73 $18.25 $17.73 $18.25 $18.25 1,120
2019-05-02 $17.68 $17.68 $17.68 $17.68 $17.68 209
2019-05-01 $17.69 $17.69 $17.69 $17.69 $17.69 0
2019-04-30 $17.67 $17.69 $17.67 $17.69 $17.69 5,510
2019-04-29 $17.95 $17.95 $17.87 $17.87 $17.87 850
2019-04-26 $18.12 $18.12 $18.12 $18.12 $18.12 15
2019-04-25 $18.07 $18.12 $18.07 $18.12 $18.12 300
2019-04-24 $18.05 $18.05 $18.05 $18.05 $18.05 24
2019-04-23 $18.05 $18.05 $18.05 $18.05 $18.05 65
2019-04-22 $18.10 $18.10 $18.00 $18.05 $18.05 2,400
2019-04-18 $18.41 $18.41 $18.15 $18.15 $18.15 615
2019-04-17 $18.41 $18.41 $18.41 $18.41 $18.41 647
2019-04-16 $18.40 $18.40 $18.40 $18.40 $18.40 99
2019-04-15 $18.40 $18.40 $18.40 $18.40 $18.40 95
2019-04-12 $18.40 $18.40 $18.40 $18.40 $18.40 105
2019-04-11 $18.27 $18.29 $18.25 $18.29 $18.29 1,744
2019-04-10 $18.67 $18.68 $18.67 $18.68 $18.68 618
2019-04-09 $18.25 $18.25 $18.25 $18.25 $18.25 11
2019-04-08 $18.30 $18.50 $18.24 $18.25 $18.25 11,675
2019-04-05 $17.99 $18.02 $17.99 $18.02 $18.02 3,495
2019-04-04 $18.30 $18.30 $18.01 $18.01 $18.01 1,577
2019-04-03 $17.98 $17.98 $17.98 $17.98 $17.98 93
2019-04-02 $17.98 $17.98 $17.98 $17.98 $17.98 493
2019-04-01 $17.90 $17.98 $17.78 $17.78 $17.78 2,210
2019-03-29 $17.90 $17.90 $17.58 $17.58 $17.58 375
2019-03-28 $17.84 $17.90 $17.77 $17.90 $17.90 1,740
2019-03-27 $17.51 $17.51 $16.94 $17.09 $17.09 1,788
2019-03-26 $17.65 $17.65 $17.50 $17.50 $17.50 528
2019-03-25 $16.19 $16.49 $16.19 $16.49 $16.49 1,529
2019-03-22 $16.33 $16.33 $16.33 $16.33 $16.33 285
2019-03-21 $15.95 $16.24 $15.95 $16.24 $16.24 1,160
2019-03-20 $16.15 $16.20 $16.15 $16.15 $16.15 6,020
2019-03-19 $15.83 $16.20 $15.26 $16.20 $16.20 1,300
2019-03-18 $15.02 $15.21 $15.02 $15.20 $15.20 7,336
2019-03-15 $14.85 $14.88 $14.69 $14.69 $14.69 1,125
2019-03-14 $14.47 $14.84 $14.44 $14.62 $14.62 945
2019-03-13 $14.06 $14.18 $14.05 $14.18 $14.18 400
2019-03-12 $13.94 $13.94 $13.94 $13.94 $13.94 125
2019-03-11 $14.01 $14.01 $14.01 $14.01 $14.01 209
2019-03-08 $13.90 $13.90 $13.85 $13.85 $13.85 364
2019-03-07 $14.05 $14.05 $14.05 $14.05 $14.05 55
2019-03-06 $14.05 $14.05 $14.05 $14.05 $14.05 203
2019-03-05 $13.76 $13.95 $13.76 $13.95 $13.95 1,573
2019-03-04 $13.91 $14.05 $13.76 $13.76 $13.76 8,445
2019-03-01 $14.02 $14.02 $13.88 $13.90 $13.90 7,031
2019-02-28 $13.69 $13.69 $13.69 $13.69 $13.69 120
2019-02-27 $13.40 $13.80 $13.40 $13.80 $13.80 10,039
2019-02-26 $12.86 $13.35 $12.80 $13.35 $13.35 2,300
2019-02-25 $11.70 $11.70 $11.53 $11.53 $11.53 940
2019-02-22 $11.75 $11.75 $11.75 $11.75 $11.75 387
2019-02-21 $12.00 $12.00 $12.00 $12.00 $12.00 125
2019-02-20 $12.00 $12.00 $12.00 $12.00 $12.00 19
2019-02-19 $11.98 $12.00 $11.96 $12.00 $12.00 739
2019-02-15 $11.55 $11.55 $11.55 $11.55 $11.55 50
2019-02-14 $11.80 $11.80 $11.55 $11.55 $11.55 1,308
2019-02-13 $11.85 $11.85 $11.68 $11.68 $11.68 16,971
2019-02-12 $12.05 $12.05 $12.05 $12.05 $12.05 3,000
2019-02-11 $11.95 $11.95 $11.95 $11.95 $11.95 0
2019-02-08 $11.91 $11.95 $11.91 $11.95 $11.95 1,635
2019-02-07 $11.25 $11.70 $11.25 $11.50 $11.50 1,493
2019-02-06 $12.65 $12.70 $12.65 $12.70 $12.70 1,389
2019-02-05 $13.24 $13.55 $13.08 $13.51 $13.51 3,245
2019-02-04 $13.02 $13.04 $12.98 $13.04 $13.04 714
2019-02-01 $12.98 $12.98 $12.98 $12.98 $12.98 130
2019-01-31 $13.00 $13.00 $12.91 $13.00 $13.00 794
2019-01-30 $12.95 $13.00 $12.90 $12.95 $12.95 1,250
2019-01-29 $13.00 $13.00 $12.90 $12.90 $12.90 4,200
2019-01-28 $12.57 $12.75 $12.50 $12.68 $12.68 1,510
2019-01-25 $12.42 $12.42 $12.32 $12.32 $12.32 1,005
2019-01-24 $12.30 $12.30 $12.25 $12.25 $12.25 1,050
2019-01-23 $12.00 $12.00 $12.00 $12.00 $12.00 91
2019-01-22 $12.06 $12.06 $11.81 $12.00 $12.00 1,068
2019-01-18 $11.70 $11.70 $11.43 $11.43 $11.43 1,127
2019-01-17 $11.68 $11.68 $11.68 $11.68 $11.68 3,929
2019-01-16 $11.44 $11.44 $11.39 $11.44 $11.44 2,360
2019-01-15 $11.59 $11.65 $11.59 $11.60 $11.60 1,350
2019-01-14 $11.43 $11.43 $11.43 $11.43 $11.43 4,585
2019-01-11 $11.25 $11.25 $11.25 $11.25 $11.25 132
2019-01-10 $11.35 $11.35 $11.35 $11.35 $11.35 400
2019-01-09 $11.43 $11.43 $11.09 $11.09 $11.09 891
2019-01-08 $11.25 $11.25 $11.25 $11.25 $11.25 172
2019-01-07 $10.70 $10.75 $10.57 $10.75 $10.75 2,175
2019-01-04 $10.45 $10.45 $10.45 $10.45 $10.45 740
2019-01-03 $10.23 $10.23 $10.23 $10.23 $10.23 0
2019-01-02 $10.45 $10.45 $10.23 $10.23 $10.23 713
2018-12-31 $10.08 $10.08 $10.08 $10.08 $10.08 500
2018-12-28 $9.65 $9.69 $9.65 $9.69 $9.69 330
2018-12-27 $9.49 $9.49 $9.49 $9.49 $9.49 300
2018-12-26 $9.49 $9.49 $9.49 $9.49 $9.49 92
2018-12-24 $9.54 $9.69 $9.49 $9.49 $9.49 2,980
2018-12-21 $9.63 $9.65 $9.63 $9.65 $9.65 4,536
2018-12-20 $9.62 $9.68 $9.62 $9.68 $9.68 595
2018-12-19 $10.00 $10.00 $10.00 $10.00 $10.00 205
2018-12-18 $9.70 $9.88 $9.70 $9.70 $9.70 434
2018-12-17 $9.83 $9.83 $9.70 $9.70 $9.70 2,670
2018-12-14 $10.08 $10.08 $10.08 $10.08 $10.08 194
2018-12-13 $10.10 $10.10 $10.06 $10.06 $10.06 810
2018-12-12 $10.03 $10.03 $9.90 $9.90 $9.90 850
2018-12-11 $10.00 $10.00 $10.00 $10.00 $10.00 1,080
2018-12-10 $10.00 $10.10 $10.00 $10.10 $10.10 1,908
2018-12-07 $10.05 $10.05 $10.05 $10.05 $10.05 1,823
2018-12-06 $10.30 $10.31 $10.04 $10.04 $10.04 9,200
2018-12-04 $10.40 $10.40 $10.40 $10.40 $10.40 1,051
2018-12-03 $10.86 $10.86 $10.78 $10.80 $10.80 867
2018-11-30 $10.60 $10.78 $10.43 $10.78 $10.78 1,749
2018-11-29 $10.83 $10.83 $10.83 $10.83 $10.83 0
2018-11-28 $10.52 $10.83 $10.51 $10.83 $10.83 1,155
2018-11-27 $10.42 $10.64 $10.42 $10.64 $10.64 1,101
2018-11-26 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-11-23 $9.60 $9.60 $9.60 $9.60 $9.60 18
2018-11-21 $9.60 $9.60 $9.60 $9.60 $9.60 113
2018-11-20 $9.52 $9.52 $9.50 $9.50 $9.50 1,726
2018-11-19 $9.50 $9.77 $9.49 $9.77 $9.77 3,320
2018-11-16 $10.05 $10.05 $10.05 $10.05 $10.05 5,200
2018-11-15 $9.95 $9.95 $9.58 $9.62 $9.62 26,162
2018-11-14 $10.30 $10.30 $10.30 $10.30 $10.30 579
2018-11-13 $10.35 $10.35 $10.35 $10.35 $10.35 24
2018-11-12 $10.70 $10.70 $10.23 $10.35 $10.35 3,591
2018-11-09 $11.40 $11.40 $11.40 $11.40 $11.40 0
2018-11-08 $11.40 $11.40 $11.11 $11.40 $11.40 3,768
2018-11-07 $11.35 $11.50 $11.35 $11.50 $11.50 899
2018-11-06 $11.12 $11.12 $11.12 $11.12 $11.12 500
2018-11-05 $10.92 $10.92 $10.70 $10.70 $10.70 2,653
2018-11-02 $11.12 $11.12 $11.12 $11.12 $11.12 652
2018-11-01 $11.01 $11.10 $10.84 $11.10 $11.10 6,875
2018-10-31 $11.14 $11.14 $11.00 $11.10 $11.10 3,125
2018-10-30 $10.59 $10.59 $10.44 $10.49 $10.49 794
2018-10-29 $10.15 $10.30 $10.15 $10.15 $10.15 2,937
2018-10-26 $10.15 $10.15 $10.00 $10.00 $10.00 840
2018-10-25 $10.50 $10.50 $10.50 $10.50 $10.50 190
2018-10-24 $10.28 $10.28 $10.25 $10.25 $10.25 1,209
2018-10-23 $10.47 $10.47 $9.80 $10.17 $10.17 5,105
2018-10-22 $11.05 $11.05 $11.05 $11.05 $11.05 200
2018-10-19 $11.05 $11.05 $11.05 $11.05 $11.05 1,000
2018-10-18 $11.15 $11.15 $11.15 $11.15 $11.15 296
2018-10-17 $11.35 $11.35 $11.28 $11.28 $11.28 1,585
2018-10-16 $11.23 $11.23 $11.23 $11.23 $11.23 450
2018-10-15 $10.63 $10.63 $10.58 $10.60 $10.60 3,102
2018-10-12 $10.72 $10.92 $10.72 $10.92 $10.92 4,830
2018-10-11 $10.54 $10.54 $10.28 $10.28 $10.28 1,486
2018-10-10 $10.10 $10.10 $9.90 $9.90 $9.90 2,928
2018-10-09 $10.10 $10.40 $10.10 $10.40 $10.40 2,891
2018-10-08 $10.60 $10.60 $10.60 $10.60 $10.60 80
2018-10-05 $10.48 $10.60 $10.48 $10.60 $10.60 1,225
2018-10-04 $11.05 $11.08 $10.80 $10.94 $10.94 2,100
2018-10-03 $11.79 $11.79 $11.79 $11.79 $11.79 325
2018-10-02 $11.72 $11.72 $11.50 $11.50 $11.50 1,035
2018-10-01 $11.95 $11.95 $11.72 $11.72 $11.72 430
2018-09-28 $11.71 $11.86 $11.71 $11.86 $11.86 500
2018-09-27 $12.01 $12.20 $11.96 $11.96 $11.96 698
2018-09-26 $12.03 $12.03 $12.03 $12.03 $12.03 222
2018-09-25 $12.09 $12.09 $11.92 $12.03 $12.03 2,950
2018-09-24 $12.24 $12.24 $12.24 $12.24 $12.24 10
2018-09-21 $11.95 $12.24 $11.95 $12.24 $12.24 500
2018-09-20 $11.95 $11.95 $11.92 $11.92 $11.92 990
2018-09-19 $12.00 $12.00 $11.95 $11.95 $11.95 312
2018-09-18 $12.44 $12.50 $12.15 $12.15 $12.15 5,371
2018-09-17 $12.26 $12.26 $12.11 $12.11 $12.11 2,145
2018-09-14 $11.85 $11.85 $11.85 $11.85 $11.85 10,578
2018-09-13 $12.27 $12.27 $12.04 $12.04 $12.04 3,110
2018-09-12 $12.29 $12.29 $12.21 $12.21 $12.21 3,980
2018-09-11 $12.38 $12.57 $12.27 $12.46 $12.46 9,365
2018-09-10 $12.77 $12.77 $12.77 $12.77 $12.77 302
2018-09-07 $12.80 $12.80 $12.62 $12.66 $12.66 1,694
2018-09-06 $13.15 $13.15 $12.80 $12.85 $12.85 3,790
2018-09-05 $13.63 $13.63 $13.43 $13.43 $13.43 705
2018-09-04 $13.64 $13.66 $13.64 $13.66 $13.66 750
2018-08-31 $14.03 $14.03 $13.72 $13.72 $13.72 300
2018-08-30 $14.26 $14.26 $14.07 $14.07 $14.07 1,420
2018-08-29 $13.52 $13.95 $13.52 $13.82 $13.82 16,927
2018-08-28 $14.15 $14.15 $14.15 $14.15 $14.15 1,043
2018-08-27 $13.95 $13.95 $13.83 $13.83 $13.83 885
2018-08-24 $14.00 $14.00 $13.76 $13.76 $13.76 1,286
2018-08-23 $14.50 $14.50 $14.15 $14.15 $14.15 1,048
2018-08-22 $14.24 $14.24 $14.11 $14.11 $14.11 1,427
2018-08-21 $13.73 $13.93 $13.73 $13.79 $13.79 1,140
2018-08-20 $13.51 $13.51 $13.47 $13.47 $13.47 1,500
2018-08-17 $13.50 $13.50 $13.50 $13.50 $13.50 669
2018-08-16 $13.41 $13.41 $13.41 $13.41 $13.41 1,240
2018-08-15 $12.98 $13.03 $12.85 $13.03 $13.03 920
2018-08-14 $13.29 $13.50 $13.29 $13.50 $13.50 1,825
2018-08-13 $13.54 $13.54 $13.54 $13.54 $13.54 83
2018-08-10 $13.60 $13.60 $13.23 $13.54 $13.54 19,937
2018-08-09 $13.79 $13.79 $13.79 $13.79 $13.79 592
2018-08-08 $13.70 $13.70 $13.50 $13.65 $13.65 6,669
2018-08-07 $13.97 $13.97 $13.90 $13.95 $13.95 13,846
2018-08-06 $14.10 $14.10 $13.95 $13.95 $13.95 803
2018-08-03 $14.35 $14.35 $14.31 $14.35 $14.35 1,160
2018-08-02 $14.26 $14.26 $14.26 $14.26 $14.26 213
2018-08-01 $14.42 $14.50 $14.42 $14.50 $14.50 1,594
2018-07-31 $14.53 $14.53 $14.53 $14.53 $14.53 100
2018-07-30 $14.76 $14.85 $14.62 $14.74 $14.74 24,317
2018-07-27 $15.00 $15.00 $14.76 $14.76 $14.76 742
2018-07-26 $14.70 $14.70 $14.57 $14.60 $14.60 2,074
2018-07-25 $15.15 $15.15 $15.15 $15.15 $15.15 560
2018-07-24 $15.10 $15.10 $15.05 $15.05 $15.05 2,193
2018-07-23 $14.83 $15.25 $14.83 $14.95 $14.95 2,339
2018-07-20 $14.50 $14.50 $14.30 $14.38 $14.38 1,308
2018-07-19 $13.52 $13.65 $13.50 $13.65 $13.65 1,797
2018-07-18 $14.30 $14.30 $13.75 $13.90 $13.90 6,588
2018-07-17 $14.39 $14.39 $14.35 $14.36 $14.36 1,378
2018-07-16 $13.95 $14.21 $13.90 $13.90 $13.90 1,540
2018-07-13 $13.68 $13.70 $13.66 $13.70 $13.70 2,503
2018-07-12 $13.56 $13.56 $13.55 $13.55 $13.55 1,322
2018-07-11 $13.81 $13.81 $13.81 $13.81 $13.81 381
2018-07-10 $14.11 $14.80 $14.09 $14.76 $14.76 8,211
2018-07-09 $13.60 $13.68 $13.50 $13.68 $13.68 3,200
2018-07-06 $13.63 $13.65 $13.60 $13.60 $13.60 1,255
2018-07-05 $13.50 $13.78 $13.50 $13.63 $13.63 1,899
2018-07-03 $13.85 $13.85 $13.55 $13.55 $13.55 2,236
2018-07-02 $13.61 $13.61 $13.61 $13.61 $13.61 300
2018-06-29 $13.63 $13.63 $13.63 $13.63 $13.63 365
2018-06-28 $13.48 $13.80 $13.48 $13.63 $13.63 1,700
2018-06-27 $13.98 $13.98 $13.98 $13.98 $13.98 10,386
2018-06-26 $13.85 $13.85 $13.64 $13.64 $13.64 2,316
2018-06-25 $14.00 $14.03 $13.82 $13.82 $13.82 8,163
2018-06-22 $14.30 $14.38 $14.01 $14.30 $14.30 12,073
2018-06-21 $13.90 $14.05 $13.75 $14.05 $14.05 10,730
2018-06-20 $13.00 $13.50 $13.00 $13.42 $13.42 10,352
2018-06-19 $12.38 $12.38 $12.38 $12.38 $12.38 3,181
2018-06-18 $13.10 $13.10 $12.60 $12.87 $12.87 7,484
2018-06-15 $13.90 $13.93 $13.50 $13.75 $13.75 1,848
2018-06-14 $14.55 $14.55 $14.20 $14.20 $14.20 3,306
2018-06-13 $14.38 $14.65 $14.38 $14.62 $14.62 6,135
2018-06-12 $14.69 $14.70 $14.35 $14.36 $14.36 18,937
2018-06-11 $14.13 $15.05 $14.13 $15.05 $15.05 20,331
2018-06-08 $13.28 $13.36 $13.28 $13.36 $13.36 535
2018-06-07 $13.23 $13.55 $12.75 $13.01 $13.01 28,347
2018-06-06 $12.37 $12.37 $12.22 $12.22 $12.22 218
2018-06-05 $11.84 $11.99 $11.76 $11.99 $11.99 4,993
2018-06-04 $11.89 $11.90 $11.65 $11.65 $11.65 1,856
2018-06-01 $12.06 $12.06 $11.80 $11.80 $11.80 2,252
2018-05-31 $12.06 $12.06 $11.90 $11.90 $11.90 3,152
2018-05-30 $11.87 $12.07 $11.74 $11.90 $11.90 8,364
2018-05-29 $11.79 $11.79 $11.52 $11.71 $11.71 4,903
2018-05-25 $11.95 $11.95 $11.88 $11.95 $11.95 1,705
2018-05-24 $11.67 $11.69 $11.67 $11.69 $11.69 3,167
2018-05-23 $11.78 $11.78 $11.50 $11.62 $11.62 5,392
2018-05-22 $12.19 $12.30 $12.00 $12.26 $12.26 33,730
2018-05-21 $11.09 $11.90 $11.09 $11.76 $11.76 15,078
2018-05-18 $10.96 $10.96 $10.63 $10.63 $10.63 9,665
2018-05-17 $10.99 $11.18 $10.50 $10.85 $10.85 33,760
2018-05-16 $7.57 $7.60 $7.50 $7.60 $7.60 30,607
2018-05-15 $7.50 $7.50 $7.38 $7.38 $7.38 1,082
2018-05-14 $7.50 $7.50 $7.50 $7.50 $7.50 7
2018-05-11 $7.68 $7.68 $7.49 $7.50 $7.50 1,425
2018-05-10 $7.67 $7.67 $7.50 $7.50 $7.50 945
2018-05-09 $7.41 $7.41 $7.41 $7.41 $7.41 0
2018-05-08 $7.41 $7.41 $7.41 $7.41 $7.41 0
2018-05-07 $7.41 $7.41 $7.41 $7.41 $7.41 0
2018-05-04 $7.41 $7.41 $7.41 $7.41 $7.41 0
2018-05-03 $7.41 $7.41 $7.41 $7.41 $7.41 76
2018-05-02 $7.41 $7.41 $7.41 $7.41 $7.41 50
2018-05-01 $7.41 $7.41 $7.41 $7.41 $7.41 0
2018-04-30 $7.52 $7.52 $7.41 $7.41 $7.41 1,200
2018-04-27 $7.19 $7.19 $7.19 $7.19 $7.19 700
2018-04-26 $7.45 $7.45 $7.45 $7.45 $7.45 200
2018-04-25 $7.45 $7.45 $7.45 $7.45 $7.45 70
2018-04-24 $7.45 $7.45 $7.45 $7.45 $7.45 175
2018-04-23 $7.45 $7.45 $7.45 $7.45 $7.45 0
2018-04-20 $7.45 $7.45 $7.45 $7.45 $7.45 0
2018-04-19 $7.45 $7.45 $7.45 $7.45 $7.45 2,000
2018-04-18 $7.50 $7.50 $7.50 $7.50 $7.50 29
2018-04-17 $7.50 $7.50 $7.50 $7.50 $7.50 58
2018-04-16 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-04-13 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-04-12 $7.50 $7.50 $7.50 $7.50 $7.50 0
2018-04-11 $7.50 $7.50 $7.50 $7.50 $7.50 1,400
2018-04-10 $7.40 $7.40 $7.40 $7.40 $7.40 0
2018-04-09 $7.40 $7.40 $7.40 $7.40 $7.40 0
2018-04-06 $7.40 $7.40 $7.40 $7.40 $7.40 2,000
2018-04-05 $7.36 $7.47 $7.36 $7.47 $7.47 1,000
2018-04-04 $7.60 $7.60 $7.60 $7.60 $7.60 0
2018-04-03 $7.60 $7.60 $7.60 $7.60 $7.60 0
2018-04-02 $7.60 $7.60 $7.60 $7.60 $7.60 400
2018-03-29 $7.35 $7.35 $7.35 $7.35 $7.35 0
2018-03-28 $7.35 $7.35 $7.35 $7.35 $7.35 2,400
2018-03-27 $7.52 $7.52 $7.52 $7.52 $7.52 0
2018-03-26 $7.64 $7.64 $7.52 $7.52 $7.52 3,280
2018-03-23 $7.43 $7.43 $7.43 $7.43 $7.43 205
2018-03-22 $7.49 $7.49 $7.42 $7.42 $7.42 5,025
2018-03-21 $8.12 $8.12 $8.12 $8.12 $8.12 0
2018-03-20 $8.12 $8.12 $8.12 $8.12 $8.12 8
2018-03-19 $8.12 $8.12 $8.12 $8.12 $8.12 0
2018-03-16 $8.12 $8.12 $8.12 $8.12 $8.12 0
2018-03-15 $8.12 $8.12 $8.12 $8.12 $8.12 0
2018-03-14 $7.99 $8.12 $7.99 $8.12 $8.12 4,021
2018-03-13 $8.43 $8.43 $8.43 $8.43 $8.43 0
2018-03-12 $8.38 $8.43 $8.38 $8.43 $8.43 350
2018-03-09 $8.11 $8.37 $8.11 $8.37 $8.37 4,012
2018-03-08 $7.72 $7.72 $7.72 $7.72 $7.72 0
2018-03-07 $7.72 $7.72 $7.72 $7.72 $7.72 1,000
2018-03-06 $7.67 $7.67 $7.67 $7.67 $7.67 0
2018-03-05 $7.50 $7.67 $7.50 $7.67 $7.67 9,943
2018-03-02 $7.58 $7.58 $7.58 $7.58 $7.58 0
2018-03-01 $7.58 $7.58 $7.58 $7.58 $7.58 58
2018-02-28 $7.58 $7.58 $7.58 $7.58 $7.58 3,000
2018-02-27 $7.42 $7.55 $7.40 $7.55 $7.55 5,412
2018-02-26 $7.26 $7.29 $7.26 $7.29 $7.29 396
2018-02-23 $7.25 $7.25 $7.25 $7.25 $7.25 3,629
2018-02-22 $7.20 $7.20 $7.20 $7.20 $7.20 780
2018-02-21 $7.19 $7.19 $7.19 $7.19 $7.19 0
2018-02-20 $7.00 $7.19 $7.00 $7.19 $7.19 4,008
2018-02-16 $6.78 $6.78 $6.78 $6.78 $6.78 50
2018-02-15 $6.75 $6.78 $6.75 $6.78 $6.78 11,900
2018-02-14 $6.60 $6.60 $6.60 $6.60 $6.60 0
2018-02-13 $6.60 $6.60 $6.60 $6.60 $6.60 0
2018-02-12 $6.60 $6.60 $6.60 $6.60 $6.60 100
2018-02-09 $6.25 $6.25 $6.25 $6.25 $6.25 1,250
2018-02-08 $6.65 $6.65 $6.63 $6.63 $6.63 1,000
2018-02-07 $6.62 $6.62 $6.62 $6.62 $6.62 185
2018-02-06 $6.59 $6.87 $6.57 $6.87 $6.87 6,500
2018-02-05 $6.85 $6.85 $6.85 $6.85 $6.85 237
2018-02-02 $7.39 $7.39 $7.39 $7.39 $7.39 3,060
2018-02-01 $6.90 $6.90 $6.90 $6.90 $6.90 0
2018-01-31 $6.90 $6.90 $6.90 $6.90 $6.90 0
2018-01-30 $6.93 $6.93 $6.90 $6.90 $6.90 2,508
2018-01-29 $6.94 $6.94 $6.88 $6.88 $6.88 50,320
2018-01-26 $7.51 $7.51 $7.51 $7.51 $7.51 0
2018-01-25 $7.51 $7.51 $7.51 $7.51 $7.51 462
2018-01-24 $7.60 $7.60 $7.51 $7.59 $7.59 29,025
2018-01-23 $7.59 $7.60 $7.30 $7.30 $7.30 17,015
2018-01-22 $6.93 $7.43 $6.93 $7.40 $7.40 18,869
2018-01-19 $5.69 $5.69 $5.69 $5.69 $5.69 370
2018-01-18 $5.67 $5.83 $5.67 $5.71 $5.71 41,600
2018-01-17 $5.47 $5.47 $5.47 $5.47 $5.47 0
2018-01-16 $5.47 $5.47 $5.47 $5.47 $5.47 4,000
2018-01-12 $5.47 $5.47 $5.47 $5.47 $5.47 0
2018-01-11 $5.47 $5.47 $5.47 $5.47 $5.47 0
2018-01-10 $5.51 $5.51 $5.47 $5.47 $5.47 2,067
2018-01-09 $5.75 $5.75 $5.70 $5.70 $5.70 3,111
2018-01-08 $5.92 $5.92 $5.78 $5.78 $5.78 1,592
2018-01-05 $5.67 $5.67 $5.67 $5.67 $5.67 0
2018-01-04 $5.67 $5.67 $5.67 $5.67 $5.67 0
2018-01-03 $5.70 $5.70 $5.67 $5.67 $5.67 4,500
2018-01-02 $5.40 $5.40 $5.40 $5.40 $5.40 0
2017-12-29 $5.29 $5.40 $5.29 $5.40 $5.40 7,107
2017-12-28 $5.07 $5.07 $5.07 $5.07 $5.07 0
2017-12-27 $5.07 $5.07 $5.07 $5.07 $5.07 620
2017-12-26 $4.80 $4.80 $4.80 $4.80 $4.80 0
2017-12-22 $4.80 $4.80 $4.80 $4.80 $4.80 0
2017-12-21 $4.80 $4.80 $4.80 $4.80 $4.80 0
2017-12-20 $4.79 $4.80 $4.79 $4.80 $4.80 21,500
2017-12-19 $4.70 $4.71 $4.67 $4.67 $4.67 1,160
2017-12-18 $4.55 $4.55 $4.55 $4.55 $4.55 6,600
2017-12-15 $4.48 $4.53 $4.48 $4.53 $4.53 3,140
2017-12-14 $4.68 $4.68 $4.68 $4.68 $4.68 1,000
2017-12-13 $4.60 $4.61 $4.60 $4.61 $4.61 600
2017-12-12 $4.72 $4.72 $4.72 $4.72 $4.72 0
2017-12-11 $4.71 $4.72 $4.71 $4.72 $4.72 800
2017-12-08 $4.71 $4.71 $4.71 $4.71 $4.71 404
2017-12-07 $4.76 $4.76 $4.76 $4.76 $4.76 0
2017-12-06 $4.72 $4.76 $4.72 $4.76 $4.76 1,000
2017-12-05 $4.71 $4.71 $4.67 $4.67 $4.67 3,425
2017-12-04 $4.72 $4.72 $4.72 $4.72 $4.72 340
2017-12-01 $4.95 $5.00 $4.82 $4.82 $4.82 8,599
2017-11-30 $4.82 $4.82 $4.82 $4.82 $4.82 28
2017-11-29 $4.68 $4.94 $4.68 $4.82 $4.82 9,018
2017-11-28 $4.15 $4.16 $4.15 $4.15 $4.15 5,021
2017-11-27 $3.35 $3.35 $3.35 $3.35 $3.35 220
2017-11-24 $3.27 $3.27 $3.27 $3.27 $3.27 0
2017-11-22 $3.27 $3.27 $3.27 $3.27 $3.27 1,300
2017-11-21 $3.27 $3.27 $3.27 $3.27 $3.27 0
2017-11-20 $3.31 $3.31 $3.27 $3.27 $3.27 9,817
2017-11-17 $3.25 $3.25 $3.25 $3.25 $3.25 0
2017-11-16 $3.25 $3.25 $3.25 $3.25 $3.25 2,700
2017-11-15 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-11-13 $3.52 $3.52 $3.28 $3.28 $3.28 3,477
2017-11-10 $3.34 $3.34 $3.34 $3.34 $3.34 0
2017-11-09 $3.34 $3.34 $3.34 $3.34 $3.34 2,121
2017-11-08 $3.60 $3.60 $3.60 $3.60 $3.60 0
2017-11-07 $3.60 $3.60 $3.60 $3.60 $3.60 2,000
2017-11-06 $3.70 $3.80 $3.60 $3.60 $3.60 3,200
2017-11-03 $3.82 $3.82 $3.82 $3.82 $3.82 0
2017-11-02 $3.82 $3.82 $3.82 $3.82 $3.82 0
2017-11-01 $3.99 $3.99 $3.82 $3.82 $3.82 2,435
2017-10-31 $3.80 $3.80 $3.80 $3.80 $3.80 6,135
2017-10-30 $3.70 $3.70 $3.70 $3.70 $3.70 0
2017-10-27 $3.70 $3.70 $3.70 $3.70 $3.70 5,200
2017-10-26 $3.75 $3.75 $3.75 $3.75 $3.75 8,056
2017-10-25 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-10-24 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-10-23 $3.80 $3.80 $3.80 $3.80 $3.80 126,000
2017-10-20 $3.80 $3.80 $3.80 $3.80 $3.80 1,000
2017-10-19 $3.83 $3.83 $3.83 $3.83 $3.83 200
2017-10-18 $3.95 $3.95 $3.95 $3.95 $3.95 0
2017-10-17 $4.00 $4.00 $3.95 $3.95 $3.95 1,682
2017-10-16 $4.05 $4.05 $4.05 $4.05 $4.05 0
2017-10-13 $4.05 $4.05 $4.05 $4.05 $4.05 0
2017-10-12 $3.92 $4.05 $3.92 $4.05 $4.05 7,200
2017-10-11 $3.88 $3.88 $3.88 $3.88 $3.88 500
2017-10-10 $3.83 $3.83 $3.83 $3.83 $3.83 500
2017-10-09 $3.83 $3.83 $3.83 $3.83 $3.83 0
2017-10-06 $3.83 $3.83 $3.83 $3.83 $3.83 0
2017-10-05 $3.83 $3.83 $3.83 $3.83 $3.83 2,525
2017-10-04 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-10-03 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-10-02 $3.90 $4.00 $3.90 $4.00 $4.00 2,350
2017-09-29 $3.75 $3.75 $3.75 $3.75 $3.75 0
2017-09-28 $3.75 $3.75 $3.75 $3.75 $3.75 0
2017-09-27 $3.75 $3.75 $3.75 $3.75 $3.75 3,640
2017-09-26 $3.75 $3.75 $3.75 $3.75 $3.75 144
2017-09-25 $3.75 $3.75 $3.75 $3.75 $3.75 0
2017-09-22 $3.75 $3.75 $3.75 $3.75 $3.75 0
2017-09-21 $3.75 $3.75 $3.75 $3.75 $3.75 2,206
2017-09-20 $4.01 $4.01 $4.01 $4.01 $4.01 200
2017-09-19 $4.28 $4.28 $4.28 $4.28 $4.28 0
2017-09-18 $4.28 $4.28 $4.28 $4.28 $4.28 3,500
2017-09-15 $3.95 $3.95 $3.95 $3.95 $3.95 0
2017-09-14 $3.87 $3.95 $3.87 $3.95 $3.95 4,991
2017-09-13 $3.94 $3.94 $3.94 $3.94 $3.94 2,000
2017-09-12 $3.99 $3.99 $3.99 $3.99 $3.99 0
2017-09-11 $4.09 $4.09 $3.99 $3.99 $3.99 643
2017-09-08 $3.85 $3.85 $3.85 $3.85 $3.85 0
2017-09-07 $3.85 $3.85 $3.85 $3.85 $3.85 0
2017-09-06 $4.00 $4.00 $3.85 $3.85 $3.85 1,500
2017-09-05 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-09-01 $4.00 $4.00 $4.00 $4.00 $4.00 250
2017-08-31 $3.86 $3.86 $3.86 $3.86 $3.86 241
2017-08-30 $3.70 $3.70 $3.70 $3.70 $3.70 36,931
2017-08-28 $3.70 $3.70 $3.70 $3.70 $3.70 20,600
2017-08-25 $3.69 $3.69 $3.69 $3.69 $3.69 0
2017-08-24 $3.69 $3.69 $3.69 $3.69 $3.69 0
2017-08-23 $3.69 $3.69 $3.69 $3.69 $3.69 0
2017-08-22 $3.69 $3.69 $3.69 $3.69 $3.69 0
2017-08-21 $3.69 $3.69 $3.69 $3.69 $3.69 0
2017-08-18 $3.69 $3.69 $3.69 $3.69 $3.69 0
2017-08-17 $3.94 $3.94 $3.65 $3.69 $3.69 15,000
2017-08-16 $3.94 $3.94 $3.94 $3.94 $3.94 0
2017-08-15 $3.94 $3.94 $3.94 $3.94 $3.94 2,000
2017-08-14 $3.67 $3.70 $3.67 $3.70 $3.70 1,726
2017-08-11 $3.99 $3.99 $3.99 $3.99 $3.99 0
2017-08-10 $3.99 $3.99 $3.99 $3.99 $3.99 5,000
2017-08-09 $3.99 $3.99 $3.99 $3.99 $3.99 100
2017-08-08 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-08-07 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-08-04 $4.00 $4.00 $4.00 $4.00 $4.00 373
2017-08-03 $4.00 $4.00 $3.89 $3.89 $3.89 450
2017-08-02 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-08-01 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-07-31 $4.00 $4.00 $4.00 $4.00 $4.00 0
2017-07-28 $4.00 $4.00 $4.00 $4.00 $4.00 50
2017-07-27 $4.00 $4.00 $4.00 $4.00 $4.00 1,000
2017-07-26 $3.89 $3.89 $3.89 $3.89 $3.89 0
2017-07-25 $3.89 $3.89 $3.89 $3.89 $3.89 0
2017-07-24 $3.89 $3.89 $3.89 $3.89 $3.89 0
2017-07-21 $3.89 $3.89 $3.89 $3.89 $3.89 5,200
2017-07-20 $3.72 $3.72 $3.72 $3.72 $3.72 0
2017-07-19 $3.72 $3.72 $3.72 $3.72 $3.72 1,000
2017-07-18 $3.95 $3.95 $3.70 $3.70 $3.70 18,963
2017-07-17 $3.82 $3.82 $3.82 $3.82 $3.82 3,113
2017-07-14 $3.65 $3.65 $3.65 $3.65 $3.65 300
2017-07-13 $3.74 $3.74 $3.74 $3.74 $3.74 0
2017-07-12 $3.74 $3.74 $3.74 $3.74 $3.74 0
2017-07-11 $3.74 $3.74 $3.74 $3.74 $3.74 0
2017-07-10 $3.74 $3.74 $3.74 $3.74 $3.74 1,500
2017-07-07 $3.74 $3.74 $3.74 $3.74 $3.74 0
2017-07-06 $3.74 $3.74 $3.74 $3.74 $3.74 2,000
2017-07-05 $3.76 $3.76 $3.76 $3.76 $3.76 0
2017-07-03 $3.76 $3.76 $3.76 $3.76 $3.76 0
2017-06-30 $3.76 $3.76 $3.76 $3.76 $3.76 0
2017-06-29 $3.76 $3.76 $3.76 $3.76 $3.76 100
2017-06-28 $3.85 $3.85 $3.85 $3.85 $3.85 0
2017-06-27 $3.85 $3.85 $3.85 $3.85 $3.85 0
2017-06-26 $3.85 $3.85 $3.85 $3.85 $3.85 100
2017-06-23 $3.76 $3.76 $3.76 $3.76 $3.76 200
2017-06-22 $3.73 $3.73 $3.73 $3.73 $3.73 3,400
2017-06-21 $3.87 $3.87 $3.87 $3.87 $3.87 1,000
2017-06-20 $3.91 $3.91 $3.90 $3.90 $3.90 1,800
2017-06-19 $4.14 $4.14 $3.90 $3.90 $3.90 13,140
2017-06-16 $3.45 $3.60 $3.42 $3.42 $3.42 20,390
2017-06-15 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-06-14 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-06-13 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-06-12 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-06-09 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-06-08 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-06-07 $3.90 $3.90 $3.90 $3.90 $3.90 300
2017-06-06 $4.00 $4.00 $4.00 $4.00 $4.00 3,300
2017-06-05 $3.97 $3.97 $3.97 $3.97 $3.97 0
2017-06-02 $3.97 $3.97 $3.97 $3.97 $3.97 575
2017-06-01 $3.99 $3.99 $3.99 $3.99 $3.99 0
2017-05-31 $3.99 $3.99 $3.99 $3.99 $3.99 601
2017-05-30 $3.81 $3.81 $3.81 $3.81 $3.81 0
2017-05-26 $3.81 $3.81 $3.81 $3.81 $3.81 0
2017-05-25 $3.81 $3.81 $3.81 $3.81 $3.81 0
2017-05-24 $3.81 $3.81 $3.81 $3.81 $3.81 0
2017-05-23 $3.81 $3.81 $3.81 $3.81 $3.81 0
2017-05-22 $3.81 $3.81 $3.81 $3.81 $3.81 2,000
2017-05-19 $3.67 $3.68 $3.67 $3.68 $3.68 589
2017-05-18 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-05-17 $3.59 $3.64 $3.59 $3.64 $3.64 3,350
2017-05-16 $3.49 $3.60 $3.49 $3.60 $3.60 1,050
2017-05-15 $3.40 $3.40 $3.40 $3.40 $3.40 2,000
2017-05-12 $3.33 $3.33 $3.33 $3.33 $3.33 0
2017-05-11 $3.33 $3.33 $3.33 $3.33 $3.33 0
2017-05-10 $3.33 $3.33 $3.33 $3.33 $3.33 0
2017-05-09 $3.33 $3.33 $3.33 $3.33 $3.33 0
2017-05-08 $3.33 $3.33 $3.33 $3.33 $3.33 0
2017-05-05 $3.33 $3.33 $3.33 $3.33 $3.33 0
2017-05-04 $3.33 $3.33 $3.33 $3.33 $3.33 0
2017-05-03 $3.33 $3.33 $3.33 $3.33 $3.33 200
2017-05-02 $3.33 $3.33 $3.33 $3.33 $3.33 200
2017-05-01 $3.20 $3.20 $3.20 $3.20 $3.20 0
2017-04-28 $3.20 $3.20 $3.20 $3.20 $3.20 100
2017-04-27 $3.20 $3.20 $3.20 $3.20 $3.20 2,800
2017-04-26 $3.12 $3.12 $3.12 $3.12 $3.12 100
2017-04-25 $3.12 $3.12 $3.12 $3.12 $3.12 500
2017-04-24 $3.19 $3.19 $3.19 $3.19 $3.19 0
2017-04-21 $3.19 $3.19 $3.19 $3.19 $3.19 0
2017-04-20 $3.19 $3.19 $3.19 $3.19 $3.19 600
2017-04-19 $2.97 $2.97 $2.97 $2.97 $2.97 0
2017-04-18 $2.97 $2.97 $2.97 $2.97 $2.97 0
2017-04-17 $3.05 $3.05 $2.97 $2.97 $2.97 17,300
2017-04-13 $3.00 $3.05 $2.97 $2.97 $2.97 35,800
2017-04-12 $3.00 $3.00 $3.00 $3.00 $3.00 0
2017-04-11 $3.00 $3.00 $3.00 $3.00 $3.00 0
2017-04-10 $3.00 $3.00 $3.00 $3.00 $3.00 100
2017-04-07 $3.10 $3.10 $3.10 $3.10 $3.10 200
2017-04-06 $3.03 $3.03 $3.03 $3.03 $3.03 75,100
2017-04-05 $2.99 $2.99 $2.99 $2.99 $2.99 0
2017-04-04 $2.99 $2.99 $2.99 $2.99 $2.99 0
2017-04-03 $2.99 $2.99 $2.99 $2.99 $2.99 12,000
2017-03-31 $2.99 $2.99 $2.99 $2.99 $2.99 300
2017-03-30 $3.06 $3.06 $3.00 $3.00 $3.00 400
2017-03-29 $3.00 $3.00 $2.95 $2.95 $2.95 10,000
2017-03-28 $3.00 $3.00 $3.00 $3.00 $3.00 0
2017-03-27 $3.00 $3.00 $3.00 $3.00 $3.00 0
2017-03-24 $3.00 $3.00 $3.00 $3.00 $3.00 0
2017-03-23 $3.00 $3.00 $3.00 $3.00 $3.00 1,500
2017-03-22 $3.20 $3.20 $3.20 $3.20 $3.20 0
2017-03-21 $3.20 $3.20 $3.20 $3.20 $3.20 0
2017-03-20 $3.20 $3.20 $3.20 $3.20 $3.20 4,100
2017-03-17 $3.25 $3.25 $3.25 $3.25 $3.25 0
2017-03-16 $3.17 $3.25 $3.17 $3.25 $3.25 27,700
2017-03-15 $3.12 $3.26 $3.12 $3.26 $3.26 6,100
2017-03-14 $3.19 $3.19 $3.19 $3.19 $3.19 0
2017-03-13 $3.02 $3.24 $3.02 $3.19 $3.19 37,700
2017-03-10 $3.06 $3.06 $3.06 $3.06 $3.06 1,000
2017-03-09 $3.31 $3.31 $3.31 $3.31 $3.31 300
2017-03-08 $3.30 $3.30 $3.30 $3.30 $3.30 200
2017-03-07 $3.11 $3.11 $3.11 $3.11 $3.11 0
2017-03-06 $3.11 $3.11 $3.11 $3.11 $3.11 0
2017-03-03 $3.05 $3.11 $3.05 $3.11 $3.11 3,400
2017-03-02 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-03-01 $3.15 $3.16 $3.15 $3.16 $3.16 500
2017-02-28 $3.25 $3.25 $3.25 $3.25 $3.25 0
2017-02-27 $3.25 $3.25 $3.25 $3.25 $3.25 1,000
2017-02-24 $3.06 $3.06 $3.06 $3.06 $3.06 0
2017-02-23 $3.10 $3.10 $3.06 $3.06 $3.06 8,600
2017-02-22 $3.05 $3.05 $3.05 $3.05 $3.05 300
2017-02-21 $3.07 $3.07 $3.07 $3.07 $3.07 0
2017-02-17 $3.07 $3.07 $3.07 $3.07 $3.07 0
2017-02-16 $3.07 $3.07 $3.07 $3.07 $3.07 300
2017-02-15 $3.08 $3.10 $3.08 $3.08 $3.08 9,400
2017-02-14 $3.40 $3.40 $3.40 $3.40 $3.40 500
2017-02-13 $3.38 $3.44 $3.35 $3.44 $3.44 4,700
2017-02-10 $3.07 $3.07 $3.07 $3.07 $3.07 0
2017-02-09 $3.08 $3.08 $3.07 $3.07 $3.07 15,200
2017-02-08 $3.00 $3.00 $3.00 $3.00 $3.00 0
2017-02-07 $3.00 $3.00 $3.00 $3.00 $3.00 1,500
2017-02-06 $3.03 $3.05 $3.00 $3.02 $3.02 8,600
2017-02-03 $3.00 $3.13 $3.00 $3.13 $3.13 14,500
2017-02-02 $2.95 $3.13 $2.85 $2.85 $2.85 17,700
2017-02-01 $3.22 $3.22 $3.03 $3.22 $3.22 12,600
2017-01-31 $3.22 $3.26 $3.20 $3.26 $3.26 18,500
2017-01-30 $3.18 $3.20 $3.16 $3.20 $3.20 12,700
2017-01-27 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-01-26 $2.96 $2.96 $2.96 $2.96 $2.96 600
2017-01-25 $3.07 $3.07 $3.07 $3.07 $3.07 0
2017-01-24 $3.07 $3.07 $3.07 $3.07 $3.07 3,000
2017-01-23 $3.10 $3.10 $3.10 $3.10 $3.10 0
2017-01-20 $3.10 $3.10 $3.10 $3.10 $3.10 400
2017-01-19 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-01-18 $3.12 $3.12 $3.12 $3.12 $3.12 81
2017-01-17 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-01-13 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-01-12 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-01-11 $3.12 $3.12 $3.12 $3.12 $3.12 0
2017-01-10 $3.12 $3.12 $3.12 $3.12 $3.12 6,200
2017-01-09 $3.08 $3.08 $3.08 $3.08 $3.08 400
2017-01-06 $3.13 $3.13 $3.13 $3.13 $3.13 7,713
2017-01-05 $3.13 $3.13 $3.13 $3.13 $3.13 0
2017-01-04 $3.13 $3.13 $3.13 $3.13 $3.13 0
2017-01-03 $3.13 $3.13 $3.13 $3.13 $3.13 0
2016-12-30 $3.13 $3.13 $3.13 $3.13 $3.13 1,400
2016-12-29 $3.15 $3.15 $3.15 $3.15 $3.15 25,200
2016-12-28 $3.00 $3.00 $3.00 $3.00 $3.00 0
2016-12-27 $3.00 $3.00 $3.00 $3.00 $3.00 0
2016-12-23 $3.02 $3.02 $3.00 $3.00 $3.00 11,000
2016-12-22 $3.06 $3.06 $3.06 $3.06 $3.06 0
2016-12-21 $3.06 $3.06 $3.06 $3.06 $3.06 0
2016-12-20 $3.06 $3.06 $3.06 $3.06 $3.06 1,700
2016-12-19 $3.12 $3.12 $3.12 $3.12 $3.12 0
2016-12-16 $3.12 $3.12 $3.12 $3.12 $3.12 59,900
2016-12-15 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-12-14 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-12-13 $3.50 $3.50 $3.50 $3.50 $3.50 25
2016-12-12 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-12-09 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-12-08 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-12-07 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-12-06 $3.50 $3.50 $3.50 $3.50 $3.50 500
2016-12-05 $3.23 $3.23 $3.23 $3.23 $3.23 0
2016-12-02 $3.23 $3.23 $3.23 $3.23 $3.23 0
2016-12-01 $3.23 $3.23 $3.23 $3.23 $3.23 0
2016-11-30 $3.23 $3.23 $3.23 $3.23 $3.23 20,200
2016-11-29 $3.24 $3.24 $3.24 $3.24 $3.24 0
2016-11-28 $3.24 $3.24 $3.24 $3.24 $3.24 3,500
2016-11-25 $3.18 $3.18 $3.18 $3.18 $3.18 0
2016-11-23 $3.18 $3.18 $3.18 $3.18 $3.18 0
2016-11-22 $3.14 $3.18 $3.14 $3.18 $3.18 6,000
2016-11-21 $3.30 $3.30 $3.30 $3.30 $3.30 0
2016-11-18 $3.30 $3.30 $3.30 $3.30 $3.30 0
2016-11-17 $3.30 $3.30 $3.30 $3.30 $3.30 0
2016-11-16 $3.30 $3.30 $3.30 $3.30 $3.30 4,200
2016-11-15 $3.37 $3.37 $3.37 $3.37 $3.37 0
2016-11-14 $3.37 $3.37 $3.37 $3.37 $3.37 0
2016-11-11 $3.37 $3.37 $3.37 $3.37 $3.37 2,000
2016-11-10 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-11-09 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-11-08 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-11-07 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-11-04 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-11-03 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-11-02 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-11-01 $3.26 $3.26 $3.26 $3.26 $3.26 0
2016-10-31 $3.26 $3.26 $3.26 $3.26 $3.26 800
2016-10-28 $3.27 $3.27 $3.27 $3.27 $3.27 0
2016-10-27 $3.27 $3.27 $3.27 $3.27 $3.27 0
2016-10-26 $3.27 $3.27 $3.27 $3.27 $3.27 0
2016-10-25 $3.27 $3.27 $3.27 $3.27 $3.27 0
2016-10-24 $3.27 $3.27 $3.27 $3.27 $3.27 0
2016-10-21 $3.27 $3.27 $3.27 $3.27 $3.27 3,000
2016-10-20 $3.24 $3.24 $3.24 $3.24 $3.24 400
2016-10-19 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-18 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-17 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-14 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-13 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-12 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-11 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-10 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-07 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-06 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-05 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-04 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-10-03 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-09-30 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-09-29 $3.20 $3.20 $3.20 $3.20 $3.20 0
2016-09-28 $3.20 $3.20 $3.20 $3.20 $3.20 2,000
2016-09-27 $3.30 $3.30 $3.30 $3.30 $3.30 0
2016-09-26 $3.30 $3.30 $3.30 $3.30 $3.30 0
2016-09-23 $3.30 $3.30 $3.30 $3.30 $3.30 7,300
2016-09-22 $3.63 $3.63 $3.63 $3.63 $3.63 0
2016-09-21 $3.63 $3.63 $3.63 $3.63 $3.63 0
2016-09-20 $3.63 $3.63 $3.63 $3.63 $3.63 0
2016-09-19 $3.63 $3.63 $3.63 $3.63 $3.63 200
2016-09-16 $3.68 $3.68 $3.68 $3.68 $3.68 800
2016-09-15 $3.50 $3.50 $3.50 $3.50 $3.50 700
2016-09-14 $4.14 $4.14 $4.14 $4.14 $4.14 0
2016-09-13 $4.14 $4.14 $4.14 $4.14 $4.14 0
2016-09-12 $4.14 $4.14 $4.14 $4.14 $4.14 1,900
2016-09-09 $4.34 $4.34 $4.34 $4.34 $4.34 0
2016-09-08 $4.34 $4.34 $4.34 $4.34 $4.34 4,000
2016-09-07 $4.30 $4.30 $4.30 $4.30 $4.30 0
2016-09-06 $4.38 $4.38 $4.30 $4.30 $4.30 2,200
2016-09-02 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-09-01 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-08-31 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-08-30 $3.85 $3.85 $3.85 $3.85 $3.85 0
2016-08-29 $3.85 $3.85 $3.85 $3.85 $3.85 9,300
2016-08-26 $3.83 $3.83 $3.83 $3.83 $3.83 300
2016-08-25 $3.84 $3.84 $3.84 $3.84 $3.84 0
2016-08-24 $3.94 $3.94 $3.84 $3.84 $3.84 3,400
2016-08-23 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-08-22 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-08-19 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-08-18 $3.79 $3.80 $3.79 $3.80 $3.80 4,000
2016-08-17 $3.60 $3.60 $3.60 $3.60 $3.60 0
2016-08-16 $3.60 $3.60 $3.60 $3.60 $3.60 0
2016-08-15 $3.60 $3.60 $3.60 $3.60 $3.60 800
2016-08-12 $3.90 $3.90 $3.90 $3.90 $3.90 4,300
2016-08-11 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-08-10 $3.71 $3.71 $3.71 $3.71 $3.71 0
2016-08-09 $3.71 $3.71 $3.71 $3.71 $3.71 18,200
2016-08-08 $3.40 $3.40 $3.40 $3.40 $3.40 1,200
2016-08-05 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-08-04 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-08-03 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-08-02 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-08-01 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-07-29 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-07-28 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-07-27 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-07-26 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-07-25 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-07-22 $3.57 $3.57 $3.57 $3.57 $3.57 0
2016-07-21 $3.57 $3.57 $3.57 $3.57 $3.57 200
2016-07-20 $3.58 $3.58 $3.58 $3.58 $3.58 0
2016-07-19 $3.58 $3.58 $3.58 $3.58 $3.58 200
2016-07-18 $3.34 $3.34 $3.34 $3.34 $3.34 308
2016-07-15 $3.34 $3.34 $3.34 $3.34 $3.34 300
2016-07-14 $3.19 $3.19 $3.19 $3.19 $3.19 0
2016-07-13 $3.19 $3.19 $3.19 $3.19 $3.19 45,000
2016-07-12 $3.19 $3.19 $3.19 $3.19 $3.19 1,000
2016-07-11 $2.87 $2.87 $2.87 $2.87 $2.87 100
2016-07-08 $2.82 $2.82 $2.82 $2.82 $2.82 0
2016-07-07 $2.82 $2.82 $2.82 $2.82 $2.82 700
2016-07-06 $2.90 $2.90 $2.80 $2.80 $2.80 3,300
2016-07-05 $2.93 $2.94 $2.90 $2.90 $2.90 4,800
2016-07-01 $2.96 $2.96 $2.96 $2.96 $2.96 300
2016-06-30 $3.18 $3.18 $3.18 $3.18 $3.18 100
2016-06-29 $2.98 $2.98 $2.98 $2.98 $2.98 20,000
2016-06-28 $2.98 $2.98 $2.98 $2.98 $2.98 3,000
2016-06-27 $3.52 $3.52 $3.52 $3.52 $3.52 0
2016-06-24 $3.52 $3.52 $3.52 $3.52 $3.52 0
2016-06-23 $3.52 $3.52 $3.52 $3.52 $3.52 0
2016-06-22 $3.52 $3.52 $3.52 $3.52 $3.52 0
2016-06-21 $3.52 $3.52 $3.52 $3.52 $3.52 3,000
2016-06-20 $3.06 $3.06 $3.06 $3.06 $3.06 0
2016-06-17 $3.06 $3.06 $3.06 $3.06 $3.06 5
2016-06-16 $3.06 $3.06 $3.06 $3.06 $3.06 0
2016-06-15 $3.06 $3.06 $3.06 $3.06 $3.06 5,000
2016-06-14 $2.96 $2.99 $2.96 $2.99 $2.99 3,500
2016-06-13 $2.96 $3.38 $2.96 $3.38 $3.38 0
2016-06-10 $3.41 $3.41 $3.38 $3.38 $3.38 57,300
2016-06-09 $3.77 $3.77 $3.77 $3.77 $3.77 0
2016-06-08 $3.77 $3.77 $3.77 $3.77 $3.77 0
2016-06-07 $3.77 $3.77 $3.77 $3.77 $3.77 0
2016-06-06 $3.77 $3.86 $3.77 $3.77 $3.77 2,800
2016-06-03 $3.91 $3.91 $3.91 $3.91 $3.91 1,000
2016-06-02 $4.00 $4.00 $4.00 $4.00 $4.00 0
2016-06-01 $4.00 $4.00 $4.00 $4.00 $4.00 1,000
2016-05-31 $4.02 $4.02 $4.02 $4.02 $4.02 2,000
2016-05-27 $4.05 $4.05 $4.05 $4.05 $4.05 0
2016-05-26 $4.05 $4.05 $4.05 $4.05 $4.05 3,500
2016-05-25 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-05-24 $3.90 $3.90 $3.90 $3.90 $3.90 4,800
2016-05-23 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-05-20 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-05-19 $3.70 $3.70 $3.70 $3.70 $3.70 50
2016-05-18 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-05-17 $3.70 $3.70 $3.70 $3.70 $3.70 700
2016-05-16 $3.99 $3.99 $3.99 $3.99 $3.99 0
2016-05-13 $3.98 $3.99 $3.98 $3.99 $3.99 400
2016-05-12 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-05-11 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-05-10 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-05-09 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-05-06 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-05-05 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-05-04 $4.11 $4.11 $4.11 $4.11 $4.11 0
2016-05-03 $4.11 $4.11 $4.11 $4.11 $4.11 10,200
2016-05-02 $4.53 $4.53 $4.53 $4.53 $4.53 0
2016-04-29 $4.53 $4.53 $4.53 $4.53 $4.53 2,000
2016-04-28 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-27 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-26 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-25 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-22 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-21 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-20 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-19 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-18 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-15 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-14 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-13 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-12 $4.77 $4.77 $4.77 $4.77 $4.77 0
2016-04-11 $4.77 $4.77 $4.77 $4.77 $4.77 200
2016-04-08 $5.09 $5.09 $5.09 $5.09 $5.09 0
2016-04-07 $5.09 $5.09 $5.09 $5.09 $5.09 0
2016-04-06 $5.09 $5.09 $5.09 $5.09 $5.09 200
2016-04-05 $4.87 $4.87 $4.63 $4.63 $4.63 500
2016-04-04 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-04-01 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-03-31 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-03-30 $4.40 $4.40 $4.40 $4.40 $4.40 2,000
2016-03-29 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-03-28 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-03-24 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-03-23 $4.40 $4.40 $4.40 $4.40 $4.40 0
2016-03-22 $4.40 $4.40 $4.40 $4.40 $4.40 100
2016-03-21 $4.20 $4.20 $4.20 $4.20 $4.20 0
2016-03-18 $4.20 $4.20 $4.20 $4.20 $4.20 2,400
2016-03-17 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-03-16 $3.90 $3.90 $3.90 $3.90 $3.90 300
2016-03-15 $3.70 $3.77 $3.70 $3.77 $3.77 1,500
2016-03-14 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-03-11 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-03-10 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-03-09 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-03-08 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-03-07 $3.75 $3.75 $3.75 $3.75 $3.75 0
2016-03-04 $3.75 $3.75 $3.75 $3.75 $3.75 1,000
2016-03-03 $3.50 $3.50 $3.50 $3.50 $3.50 0
2016-03-02 $3.52 $3.53 $3.50 $3.50 $3.50 7,500
2016-03-01 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-29 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-26 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-25 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-24 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-02-23 $3.80 $3.80 $3.80 $3.80 $3.80 1,400
2016-02-22 $3.70 $3.70 $3.70 $3.70 $3.70 5,000
2016-02-19 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-02-18 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-02-17 $3.70 $3.70 $3.70 $3.70 $3.70 1,700
2016-02-16 $3.32 $3.32 $3.32 $3.32 $3.32 0
2016-02-12 $3.32 $3.32 $3.32 $3.32 $3.32 0
2016-02-11 $3.32 $3.32 $3.32 $3.32 $3.32 0
2016-02-10 $3.32 $3.32 $3.32 $3.32 $3.32 0
2016-02-09 $3.32 $3.32 $3.32 $3.32 $3.32 100
2016-02-08 $3.36 $3.43 $3.36 $3.43 $3.43 5,700
2016-02-05 $3.25 $3.25 $3.25 $3.25 $3.25 0
2016-02-04 $3.25 $3.25 $3.25 $3.25 $3.25 0
2016-02-03 $3.25 $3.25 $3.25 $3.25 $3.25 0
2016-02-02 $3.25 $3.25 $3.25 $3.25 $3.25 13,700
2016-02-01 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-01-29 $3.80 $3.80 $3.80 $3.80 $3.80 0
2016-01-28 $3.80 $3.80 $3.80 $3.80 $3.80 3,600
2016-01-27 $3.70 $3.70 $3.70 $3.70 $3.70 0
2016-01-26 $3.70 $3.70 $3.70 $3.70 $3.70 12,400
2016-01-25 $3.95 $3.95 $3.95 $3.95 $3.95 600
2016-01-22 $3.95 $3.95 $3.95 $3.95 $3.95 0
2016-01-21 $4.00 $4.00 $3.95 $3.95 $3.95 500
2016-01-20 $3.80 $3.80 $3.80 $3.80 $3.80 3,700
2016-01-19 $3.67 $3.67 $3.67 $3.67 $3.67 100
2016-01-15 $3.65 $3.65 $3.65 $3.65 $3.65 10,000
2016-01-14 $3.90 $3.90 $3.90 $3.90 $3.90 0
2016-01-13 $3.90 $3.90 $3.90 $3.90 $3.90 900
2016-01-12 $4.10 $4.10 $4.10 $4.10 $4.10 200
2016-01-11 $4.33 $4.33 $4.33 $4.33 $4.33 0
2016-01-08 $4.33 $4.33 $4.33 $4.33 $4.33 3,400
2016-01-07 $4.33 $4.33 $4.33 $4.33 $4.33 0
2016-01-06 $4.33 $4.33 $4.33 $4.33 $4.33 2,300
2016-01-05 $4.22 $4.22 $4.22 $4.22 $4.22 0
2016-01-04 $4.22 $4.22 $4.22 $4.22 $4.22 45,800
2015-12-31 $5.00 $5.00 $5.00 $5.00 $5.00 0
2015-12-30 $5.00 $5.00 $5.00 $5.00 $5.00 0
2015-12-29 $5.00 $5.00 $5.00 $5.00 $5.00 0
2015-12-28 $5.00 $5.00 $5.00 $5.00 $5.00 0
2015-12-24 $5.00 $5.00 $5.00 $5.00 $5.00 0
2015-12-23 $5.00 $5.00 $5.00 $5.00 $5.00 0
2015-12-22 $5.00 $5.00 $5.00 $5.00 $5.00 1,200
2015-12-21 $4.95 $4.95 $4.95 $4.95 $4.95 0
2015-12-18 $4.95 $4.95 $4.95 $4.95 $4.95 0
2015-12-17 $4.95 $4.95 $4.95 $4.95 $4.95 0
2015-12-16 $4.95 $4.95 $4.95 $4.95 $4.95 0
2015-12-15 $4.95 $4.95 $4.95 $4.95 $4.95 2,000
2015-12-14 $5.25 $5.25 $5.25 $5.25 $5.25 10,000
2015-12-11 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-12-10 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-12-09 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-12-08 $5.25 $5.25 $5.25 $5.25 $5.25 3,800
2015-12-07 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-12-04 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-12-03 $5.25 $5.25 $5.25 $5.25 $5.25 468
2015-12-02 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-12-01 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-11-30 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-11-27 $5.25 $5.25 $5.25 $5.25 $5.25 0
2015-11-25 $5.25 $5.25 $5.25 $5.25 $5.25 7,800
2015-11-24 $5.20 $5.25 $5.20 $5.25 $5.25 7,800
2015-11-23 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-20 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-19 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-18 $6.25 $6.25 $6.25 $6.25 $6.25 825
2015-11-17 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-16 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-13 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-12 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-11 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-10 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-09 $6.25 $6.25 $6.25 $6.25 $6.25 0
2015-11-06 $6.25 $6.25 $6.25 $6.25 $6.25 800
2015-11-05 $6.13 $6.13 $5.95 $5.95 $5.95 101,300
2015-11-04 $6.19 $6.19 $6.19 $6.19 $6.19 50,100
2015-11-03 $6.01 $6.01 $5.94 $5.94 $5.94 46,500
2015-11-02 $5.60 $5.60 $5.60 $5.60 $5.60 0
2015-10-30 $5.60 $5.60 $5.60 $5.60 $5.60 0
2015-10-29 $5.60 $5.60 $5.60 $5.60 $5.60 0
2015-10-28 $5.60 $5.60 $5.60 $5.60 $5.60 400
2015-10-27 $5.75 $5.75 $5.75 $5.75 $5.75 600
2015-10-26 $5.65 $5.65 $5.65 $5.65 $5.65 2,000
2015-10-23 $5.80 $5.80 $5.80 $5.80 $5.80 100
2015-10-22 $5.35 $5.45 $5.20 $5.20 $5.20 0
2015-10-21 $5.35 $5.45 $5.20 $5.20 $5.20 0
2015-10-20 $5.35 $5.45 $5.20 $5.20 $5.20 1,200
2015-10-19 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-16 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-15 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-14 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-13 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-12 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-09 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-08 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-07 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-06 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-05 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-10-02 $4.88 $4.88 $4.88 $4.88 $4.88 4,000
2015-10-01 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-09-30 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-09-29 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-09-28 $4.88 $4.88 $4.88 $4.88 $4.88 0
2015-09-25 $4.88 $4.88 $4.88 $4.88 $4.88 3,000
2015-09-24 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-23 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-22 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-21 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-18 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-17 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-16 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-15 $4.74 $4.74 $4.74 $4.74 $4.74 0
2015-09-14 $4.74 $4.74 $4.74 $4.74 $4.74 500
2015-09-11 $4.92 $4.92 $4.90 $4.92 $4.92 0
2015-09-10 $4.92 $4.92 $4.90 $4.92 $4.92 19,400
2015-09-09 $5.15 $5.15 $5.15 $5.15 $5.15 0
2015-09-08 $5.15 $5.15 $5.15 $5.15 $5.15 30,300
2015-09-04 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-09-03 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-09-02 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-09-01 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-08-31 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-08-28 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-08-27 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-08-26 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-08-25 $5.30 $5.30 $5.30 $5.30 $5.30 0
2015-08-24 $5.30 $5.30 $5.30 $5.30 $5.30 20,000

Ocado Group Plc (OCDGF) News Headlines

Recent Ocado Group Plc (OCDGF) News
Similar Companies to Ocado Group Plc (OCDGF) 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.