Polaris Infrastructure Inc (RAMPF) Exchange: PINK

  1. Overview
  2. Polaris Infrastructure Inc (RAMPF)

Data as of Aug. 21, 2025

$8.85 ($0.00) 0.00%

Polaris Infrastructure Inc - Daily Information
Click for more stock information on Polaris Infrastructure Inc.
Daily Information Data
Date Aug. 21, 2025
Open $8.90
Previous Close $8.85
High $8.90
Low $8.85
Adjusted Open $8.90
Previous Adjusted Close $8.85
Adjusted High $8.90
Adjusted Low $8.85

About Polaris Infrastructure Inc (RAMPF)

Polaris Infrastructure Inc

Invest in Polaris Infrastructure Inc (RAMPF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Polaris Infrastructure Inc (RAMPF)

Date Open High Low Close Adj.Close Volume
2025-08-01 $8.90 $8.90 $8.85 $8.85 $8.85 2,456
2025-07-31 $8.91 $8.91 $8.85 $8.85 $8.85 384
2025-07-30 $8.85 $8.85 $8.85 $8.85 $8.85 1,358
2025-07-29 $8.82 $8.82 $8.82 $8.82 $8.82 45
2025-07-28 $8.82 $8.82 $8.82 $8.82 $8.82 997
2025-07-25 $8.86 $8.86 $8.84 $8.84 $8.84 1,878
2025-07-24 $8.84 $8.84 $8.84 $8.84 $8.84 65
2025-07-23 $8.84 $8.84 $8.84 $8.84 $8.84 1,262
2025-07-22 $8.91 $8.91 $8.91 $8.91 $8.91 232
2025-07-21 $8.97 $8.97 $8.97 $8.97 $8.97 13
2025-07-18 $8.97 $8.97 $8.97 $8.97 $8.97 651
2025-07-17 $8.89 $8.89 $8.89 $8.89 $8.89 102
2025-07-16 $8.89 $8.89 $8.89 $8.89 $8.89 1,065
2025-07-15 $8.89 $8.89 $8.89 $8.89 $8.89 20
2025-07-14 $9.02 $9.02 $8.89 $8.89 $8.89 3,830
2025-07-11 $8.90 $8.90 $8.90 $8.90 $8.90 511
2025-07-10 $8.90 $8.90 $8.90 $8.90 $8.90 0
2025-07-09 $8.90 $8.90 $8.90 $8.90 $8.90 511
2025-07-08 $8.98 $8.98 $8.98 $8.98 $8.98 0
2025-07-07 $8.98 $8.98 $8.98 $8.98 $8.98 108
2025-07-03 $8.98 $8.98 $8.98 $8.98 $8.98 1,040
2025-07-02 $8.91 $8.91 $8.91 $8.91 $8.91 1,264
2025-07-01 $8.70 $8.70 $8.70 $8.70 $8.70 10
2025-06-30 $8.70 $8.70 $8.70 $8.70 $8.70 29
2025-06-27 $8.70 $8.70 $8.70 $8.70 $8.70 1,010
2025-06-26 $8.81 $8.81 $8.71 $8.71 $8.71 1,022
2025-06-25 $8.67 $8.68 $8.61 $8.68 $8.68 840
2025-06-24 $8.72 $8.72 $8.72 $8.72 $8.72 5
2025-06-23 $8.72 $8.72 $8.72 $8.72 $8.72 36
2025-06-20 $8.81 $8.81 $8.70 $8.72 $8.72 866
2025-06-18 $8.88 $8.88 $8.88 $8.88 $8.88 5
2025-06-17 $8.88 $8.88 $8.88 $8.88 $8.88 1,101
2025-06-16 $8.90 $8.92 $8.88 $8.88 $8.88 1,191
2025-06-13 $8.70 $8.80 $8.70 $8.78 $8.78 2,255
2025-06-12 $8.70 $8.70 $8.70 $8.70 $8.70 0
2025-06-11 $8.70 $8.70 $8.70 $8.70 $8.70 40
2025-06-10 $8.70 $8.70 $8.70 $8.70 $8.70 200
2025-06-09 $8.51 $8.51 $8.51 $8.51 $8.51 0
2025-06-06 $8.51 $8.51 $8.51 $8.51 $8.51 12
2025-06-05 $8.51 $8.51 $8.50 $8.51 $8.51 589
2025-06-04 $8.90 $8.90 $8.90 $8.90 $8.90 0
2025-06-03 $8.90 $8.90 $8.90 $8.90 $8.90 193
2025-06-02 $8.87 $8.87 $8.86 $8.87 $8.87 1,589
2025-05-30 $8.79 $8.85 $8.79 $8.80 $8.80 447
2025-05-29 $8.79 $8.82 $8.79 $8.82 $8.82 683
2025-05-28 $8.55 $8.55 $8.55 $8.55 $8.55 587
2025-05-27 $8.56 $8.56 $8.56 $8.56 $8.56 202
2025-05-23 $8.34 $8.45 $8.34 $8.45 $8.45 796
2025-05-22 $8.37 $8.37 $8.37 $8.37 $8.37 50
2025-05-21 $8.38 $8.38 $8.37 $8.37 $8.37 610
2025-05-20 $8.50 $8.50 $8.41 $8.41 $8.41 1,197
2025-05-19 $8.54 $8.54 $8.54 $8.54 $8.54 13
2025-05-16 $8.54 $8.54 $8.54 $8.54 $8.54 347
2025-05-15 $8.39 $8.39 $8.39 $8.39 $8.39 364
2025-05-14 $8.67 $8.67 $8.38 $8.38 $8.38 930
2025-05-13 $8.48 $8.48 $8.45 $8.45 $8.45 245
2025-05-12 $8.46 $8.47 $8.46 $8.47 $8.47 829
2025-05-09 $8.47 $8.47 $8.47 $8.47 $8.47 1,610
2025-05-08 $8.47 $8.47 $8.47 $8.47 $8.47 416
2025-05-07 $8.77 $8.77 $8.42 $8.42 $8.42 972
2025-05-06 $8.40 $8.40 $8.40 $8.40 $8.40 540
2025-05-05 $8.38 $8.38 $8.38 $8.38 $8.38 2,953
2025-05-02 $8.20 $8.38 $8.20 $8.38 $8.38 449
2025-05-01 $8.70 $8.70 $8.40 $8.40 $8.40 1,912
2025-04-30 $8.65 $8.65 $8.65 $8.65 $8.65 0
2025-04-29 $8.60 $8.65 $8.60 $8.65 $8.65 1,350
2025-04-28 $8.55 $8.55 $8.55 $8.55 $8.55 155
2025-04-25 $8.20 $8.55 $8.20 $8.55 $8.55 290
2025-04-24 $8.44 $8.44 $8.44 $8.44 $8.44 66
2025-04-23 $8.42 $8.44 $8.42 $8.44 $8.44 430
2025-04-22 $8.47 $8.47 $8.47 $8.47 $8.47 1,508
2025-04-21 $8.30 $8.30 $8.30 $8.30 $8.30 934
2025-04-17 $8.22 $8.22 $8.22 $8.22 $8.22 0
2025-04-16 $8.22 $8.22 $8.22 $8.22 $8.22 50
2025-04-15 $8.22 $8.22 $8.22 $8.22 $8.22 22
2025-04-14 $8.22 $8.22 $8.22 $8.22 $8.22 1,484
2025-04-11 $7.83 $7.83 $7.83 $7.83 $7.83 6
2025-04-10 $7.83 $7.83 $7.83 $7.83 $7.83 0
2025-04-09 $7.83 $7.83 $7.83 $7.83 $7.83 328
2025-04-08 $7.83 $7.83 $7.83 $7.83 $7.83 141
2025-04-07 $7.95 $7.95 $7.60 $7.89 $7.89 1,536
2025-04-04 $8.01 $8.01 $7.95 $8.00 $8.00 23,628
2025-04-03 $8.23 $8.23 $8.23 $8.23 $8.23 1,100
2025-04-02 $8.14 $8.14 $8.14 $8.14 $8.14 31
2025-04-01 $8.14 $8.14 $8.14 $8.14 $8.14 174
2025-03-31 $8.20 $8.20 $8.11 $8.15 $8.15 2,058
2025-03-28 $8.23 $8.23 $8.23 $8.23 $8.23 151
2025-03-27 $8.39 $8.39 $8.23 $8.23 $8.23 1,867
2025-03-26 $8.40 $8.40 $8.40 $8.40 $8.40 1,584
2025-03-25 $8.40 $8.40 $8.40 $8.40 $8.40 609
2025-03-24 $8.39 $8.39 $8.39 $8.39 $8.39 56
2025-03-21 $8.39 $8.39 $8.39 $8.39 $8.39 0
2025-03-20 $8.39 $8.39 $8.39 $8.39 $8.39 348
2025-03-19 $8.50 $8.50 $8.49 $8.49 $8.49 1,494
2025-03-18 $8.50 $8.50 $8.50 $8.50 $8.50 0
2025-03-17 $8.47 $8.50 $8.47 $8.50 $8.50 767
2025-03-14 $8.27 $8.27 $8.27 $8.27 $8.27 500
2025-03-13 $8.32 $8.32 $8.30 $8.30 $8.30 410
2025-03-12 $8.23 $8.23 $8.23 $8.23 $8.23 0
2025-03-11 $8.26 $8.26 $8.17 $8.23 $8.23 695
2025-03-10 $8.41 $8.41 $8.22 $8.30 $8.30 2,357
2025-03-07 $8.29 $8.42 $8.29 $8.42 $8.42 231
2025-03-06 $8.41 $8.41 $8.24 $8.24 $8.24 9,841
2025-03-05 $8.26 $8.43 $8.26 $8.43 $8.43 1,450
2025-03-04 $8.00 $8.24 $8.00 $8.24 $8.24 2,898
2025-03-03 $8.25 $8.25 $8.06 $8.06 $8.06 9,220
2025-02-28 $8.39 $8.39 $8.30 $8.30 $8.30 7,173
2025-02-27 $8.60 $8.60 $8.60 $8.60 $8.60 0
2025-02-26 $8.69 $8.69 $8.60 $8.60 $8.60 1,532
2025-02-25 $8.42 $8.42 $8.42 $8.42 $8.42 210
2025-02-24 $8.35 $8.35 $8.25 $8.26 $8.26 2,558
2025-02-21 $8.61 $8.61 $8.61 $8.61 $8.61 0
2025-02-20 $8.70 $8.70 $8.35 $8.61 $8.61 3,393
2025-02-19 $8.73 $8.73 $8.73 $8.73 $8.73 0
2025-02-18 $8.74 $8.74 $8.70 $8.73 $8.73 3,066
2025-02-14 $9.02 $9.02 $8.79 $8.80 $8.80 11,550
2025-02-13 $8.89 $8.96 $8.88 $8.95 $8.80 13,210
2025-02-12 $8.89 $8.89 $8.89 $8.89 $8.74 86
2025-02-11 $8.88 $8.89 $8.88 $8.89 $8.74 343
2025-02-10 $9.14 $9.14 $8.88 $8.89 $8.74 1,811
2025-02-07 $9.00 $9.00 $8.99 $8.99 $8.84 430
2025-02-06 $9.08 $9.09 $9.05 $9.05 $8.90 10,602
2025-02-05 $8.78 $8.78 $8.78 $8.78 $8.78 0
2025-02-04 $8.78 $8.78 $8.78 $8.78 $8.78 2,954
2025-02-03 $8.70 $8.70 $8.54 $8.61 $8.61 1,181
2025-01-31 $8.78 $8.78 $8.78 $8.78 $8.78 0
2025-01-30 $8.78 $8.78 $8.78 $8.78 $8.78 20
2025-01-29 $8.88 $8.88 $8.78 $8.78 $8.78 1,300
2025-01-28 $8.90 $8.90 $8.90 $8.90 $8.90 208
2025-01-27 $8.96 $8.96 $8.96 $8.96 $8.96 122
2025-01-24 $9.07 $9.08 $9.07 $9.08 $9.08 1,059
2025-01-23 $9.05 $9.05 $9.02 $9.02 $9.02 344
2025-01-22 $9.00 $9.00 $8.96 $8.97 $8.97 2,220
2025-01-21 $9.09 $9.09 $9.09 $9.09 $9.09 100
2025-01-17 $9.14 $9.14 $9.14 $9.14 $9.14 83
2025-01-16 $9.07 $9.14 $9.07 $9.14 $9.14 1,005
2025-01-15 $9.12 $9.12 $9.12 $9.12 $9.12 0
2025-01-14 $9.07 $9.12 $9.05 $9.12 $9.12 1,403
2025-01-13 $9.07 $9.07 $9.07 $9.07 $9.07 500
2025-01-10 $9.11 $9.11 $9.11 $9.11 $9.11 501
2025-01-08 $9.33 $9.33 $9.26 $9.26 $9.26 2,125
2025-01-07 $9.45 $9.45 $9.45 $9.45 $9.45 1,820
2025-01-06 $9.40 $9.45 $9.39 $9.45 $9.45 1,249
2025-01-03 $9.41 $9.42 $9.41 $9.42 $9.42 1,400
2025-01-02 $9.35 $9.37 $9.28 $9.37 $9.37 1,601
2024-12-31 $9.20 $9.20 $9.20 $9.20 $9.20 142
2024-12-30 $9.03 $9.13 $9.03 $9.13 $9.13 2,470
2024-12-27 $9.12 $9.12 $9.02 $9.02 $9.02 744
2024-12-26 $9.02 $9.02 $9.02 $9.02 $9.02 54
2024-12-24 $9.02 $9.02 $9.02 $9.02 $9.02 0
2024-12-23 $9.45 $9.45 $9.02 $9.02 $9.02 427
2024-12-20 $9.10 $9.10 $9.10 $9.10 $9.10 6,000
2024-12-19 $9.47 $9.47 $8.99 $9.03 $9.03 1,470
2024-12-18 $9.00 $9.03 $8.96 $9.03 $9.03 7,388
2024-12-17 $9.21 $9.21 $9.21 $9.21 $9.21 751
2024-12-16 $9.08 $9.08 $9.08 $9.08 $9.08 335
2024-12-13 $9.07 $9.07 $9.07 $9.07 $9.07 200
2024-12-12 $9.20 $9.26 $9.20 $9.26 $9.26 754
2024-12-11 $9.42 $9.45 $9.36 $9.45 $9.45 2,201
2024-12-10 $9.40 $9.47 $9.39 $9.46 $9.46 3,000
2024-12-09 $9.33 $9.38 $9.31 $9.38 $9.38 9,802
2024-12-06 $9.25 $9.25 $9.25 $9.25 $9.25 632
2024-12-05 $9.39 $9.39 $9.39 $9.39 $9.39 298
2024-12-04 $9.35 $9.35 $9.28 $9.31 $9.31 1,628
2024-12-03 $9.41 $9.41 $9.41 $9.41 $9.41 28
2024-12-02 $9.53 $9.59 $9.39 $9.41 $9.41 2,554
2024-11-29 $9.46 $9.50 $9.46 $9.50 $9.50 1,836
2024-11-27 $9.35 $9.35 $9.35 $9.35 $9.35 0
2024-11-26 $9.35 $9.35 $9.35 $9.35 $9.35 11
2024-11-25 $9.45 $9.45 $9.33 $9.35 $9.35 1,618
2024-11-22 $8.50 $9.47 $8.50 $9.46 $9.46 4,937
2024-11-21 $8.67 $8.67 $8.65 $8.65 $8.65 1,000
2024-11-20 $8.76 $8.76 $8.68 $8.68 $8.68 600
2024-11-19 $8.84 $8.84 $8.84 $8.84 $8.84 533
2024-11-18 $9.00 $9.03 $8.99 $8.99 $8.99 1,171
2024-11-15 $8.84 $8.84 $8.81 $8.84 $8.84 2,550
2024-11-14 $8.84 $8.84 $8.84 $8.84 $8.84 67
2024-11-13 $8.84 $8.84 $8.84 $8.84 $8.84 1,525
2024-11-12 $8.84 $8.84 $8.84 $8.84 $8.84 0
2024-11-11 $8.74 $8.84 $8.74 $8.84 $8.84 1,525
2024-11-08 $8.93 $8.94 $8.85 $8.94 $8.94 635
2024-11-07 $9.13 $9.13 $9.12 $9.12 $8.97 865
2024-11-06 $9.06 $9.06 $9.06 $9.06 $8.91 225
2024-11-05 $8.93 $9.11 $8.93 $9.09 $8.94 2,064
2024-11-04 $8.82 $8.92 $8.82 $8.90 $8.75 811
2024-11-01 $8.83 $8.83 $8.83 $8.83 $8.68 50
2024-10-31 $8.83 $8.83 $8.83 $8.83 $8.68 121
2024-10-30 $8.91 $8.91 $8.91 $8.91 $8.76 10,127
2024-10-29 $8.77 $8.86 $8.72 $8.72 $8.58 844
2024-10-28 $8.91 $8.92 $8.85 $8.85 $8.70 1,503
2024-10-25 $8.94 $8.94 $8.94 $8.94 $8.79 5
2024-10-24 $8.94 $8.94 $8.94 $8.94 $8.79 0
2024-10-23 $9.19 $9.19 $8.94 $8.94 $8.79 465
2024-10-22 $9.11 $9.18 $9.11 $9.18 $9.02 499
2024-10-21 $9.19 $9.26 $9.15 $9.15 $9.00 2,286
2024-10-18 $9.27 $9.27 $9.27 $9.27 $9.12 100
2024-10-17 $9.12 $9.12 $9.12 $9.12 $8.97 89
2024-10-16 $9.12 $9.12 $9.12 $9.12 $8.97 110
2024-10-15 $9.30 $9.30 $9.30 $9.30 $9.15 800
2024-10-14 $9.32 $9.32 $9.15 $9.30 $9.15 570
2024-10-11 $8.89 $8.89 $8.82 $8.82 $8.67 805
2024-10-10 $8.89 $8.89 $8.85 $8.85 $8.70 928
2024-10-09 $8.87 $8.87 $8.87 $8.87 $8.72 504
2024-10-08 $8.72 $8.81 $8.65 $8.81 $8.67 653
2024-10-07 $8.96 $8.98 $8.89 $8.89 $8.74 753
2024-10-04 $8.91 $8.91 $8.91 $8.91 $8.76 1,508
2024-10-03 $9.09 $9.09 $8.95 $8.95 $8.80 655
2024-10-02 $9.17 $9.17 $9.15 $9.15 $9.00 835
2024-10-01 $9.32 $9.32 $9.32 $9.32 $9.16 150
2024-09-30 $9.15 $9.15 $9.15 $9.15 $9.00 502
2024-09-27 $9.30 $9.42 $9.30 $9.42 $9.26 6,200
2024-09-26 $9.17 $9.17 $9.17 $9.17 $9.02 25
2024-09-25 $9.17 $9.17 $9.17 $9.17 $9.02 21
2024-09-24 $9.20 $9.20 $9.17 $9.17 $9.02 1,003
2024-09-23 $9.18 $9.18 $9.18 $9.18 $9.03 266
2024-09-20 $9.37 $9.37 $9.37 $9.37 $9.37 8
2024-09-19 $9.37 $9.37 $9.37 $9.37 $9.37 0
2024-09-18 $9.37 $9.37 $9.37 $9.37 $9.37 6,800
2024-09-17 $9.47 $9.71 $9.47 $9.52 $9.52 720
2024-09-16 $9.30 $9.30 $9.30 $9.30 $9.30 200
2024-09-13 $9.25 $9.25 $9.25 $9.25 $9.25 13
2024-09-12 $9.24 $9.25 $9.24 $9.25 $9.25 200
2024-09-11 $8.87 $8.87 $8.87 $8.87 $8.87 250
2024-09-10 $8.91 $8.91 $8.91 $8.91 $8.91 2
2024-09-09 $8.91 $8.91 $8.91 $8.91 $8.91 45
2024-09-06 $8.91 $8.91 $8.91 $8.91 $8.91 0
2024-09-05 $8.91 $8.91 $8.91 $8.91 $8.91 57
2024-09-04 $8.94 $8.94 $8.91 $8.91 $8.91 302
2024-09-03 $8.90 $8.90 $8.90 $8.90 $8.90 1
2024-08-30 $8.90 $8.90 $8.90 $8.90 $8.90 0
2024-08-29 $8.90 $8.90 $8.90 $8.90 $8.90 129
2024-08-28 $8.78 $8.78 $8.78 $8.78 $8.78 105
2024-08-27 $8.89 $8.89 $8.85 $8.85 $8.85 1,742
2024-08-26 $8.86 $8.86 $8.86 $8.86 $8.86 8
2024-08-23 $8.62 $8.86 $8.62 $8.86 $8.86 1,043
2024-08-22 $8.65 $8.65 $8.55 $8.55 $8.55 11,175
2024-08-21 $8.64 $8.64 $8.64 $8.64 $8.64 130
2024-08-20 $8.74 $8.74 $8.74 $8.74 $8.74 1,501
2024-08-19 $8.72 $8.72 $8.72 $8.72 $8.72 535
2024-08-16 $8.70 $8.70 $8.67 $8.67 $8.67 841
2024-08-15 $8.72 $8.72 $8.72 $8.72 $8.72 1,600
2024-08-14 $8.63 $8.63 $8.63 $8.63 $8.63 5
2024-08-13 $8.63 $8.63 $8.63 $8.63 $8.63 0
2024-08-12 $8.68 $8.68 $8.63 $8.63 $8.63 1,033
2024-08-09 $8.81 $8.90 $8.81 $8.88 $8.73 955
2024-08-08 $8.97 $8.97 $8.97 $8.97 $8.82 56
2024-08-07 $8.97 $8.97 $8.97 $8.97 $8.82 334
2024-08-06 $8.80 $8.88 $8.80 $8.87 $8.71 970
2024-08-05 $8.50 $8.50 $8.50 $8.50 $8.35 500
2024-08-02 $9.07 $9.07 $8.97 $8.97 $8.82 855
2024-08-01 $9.02 $9.14 $8.78 $9.14 $8.98 1,297
2024-07-31 $9.29 $9.30 $9.29 $9.30 $9.14 3,090
2024-07-30 $9.26 $9.26 $9.26 $9.26 $9.10 100
2024-07-29 $9.37 $9.37 $9.37 $9.37 $9.21 20
2024-07-26 $9.37 $9.37 $9.37 $9.37 $9.21 801
2024-07-25 $9.35 $9.35 $9.20 $9.21 $9.06 1,271
2024-07-24 $9.45 $9.45 $9.42 $9.42 $9.26 600
2024-07-23 $9.45 $9.45 $9.45 $9.45 $9.29 461
2024-07-22 $9.50 $9.50 $9.50 $9.50 $9.34 546
2024-07-19 $9.40 $9.40 $9.40 $9.40 $9.24 100
2024-07-18 $9.49 $9.49 $9.49 $9.49 $9.32 1
2024-07-17 $9.50 $9.50 $9.49 $9.49 $9.32 1,355
2024-07-16 $9.33 $9.56 $9.33 $9.56 $9.40 808
2024-07-15 $9.60 $9.60 $9.33 $9.33 $9.17 275
2024-07-12 $9.63 $9.63 $9.63 $9.63 $9.63 111
2024-07-11 $9.59 $9.62 $9.55 $9.55 $9.55 1,883
2024-07-10 $9.31 $9.31 $9.31 $9.31 $9.31 52
2024-07-09 $9.31 $9.31 $9.31 $9.31 $9.31 218
2024-07-08 $9.42 $9.42 $9.42 $9.42 $9.42 50
2024-07-05 $9.42 $9.42 $9.42 $9.42 $9.42 600
2024-07-03 $9.45 $9.45 $9.45 $9.45 $9.45 20
2024-07-02 $9.46 $9.46 $9.45 $9.45 $9.45 526
2024-07-01 $9.44 $9.44 $9.44 $9.44 $9.44 0
2024-06-28 $9.44 $9.44 $9.44 $9.44 $9.44 55
2024-06-27 $9.44 $9.44 $9.44 $9.44 $9.44 0
2024-06-26 $9.49 $9.49 $9.44 $9.44 $9.44 455
2024-06-25 $9.63 $9.63 $9.53 $9.53 $9.53 850
2024-06-24 $9.51 $9.63 $9.51 $9.63 $9.63 200
2024-06-21 $9.59 $9.59 $9.59 $9.59 $9.59 3
2024-06-20 $10.18 $10.18 $9.59 $9.59 $9.59 450
2024-06-18 $9.47 $9.50 $9.47 $9.50 $9.50 2,043
2024-06-17 $9.50 $9.50 $9.50 $9.50 $9.50 13
2024-06-14 $9.50 $9.50 $9.50 $9.50 $9.50 350
2024-06-13 $9.78 $9.78 $9.78 $9.78 $9.78 51
2024-06-12 $9.78 $9.78 $9.78 $9.78 $9.78 1,066
2024-06-11 $9.64 $9.64 $9.64 $9.64 $9.64 100
2024-06-10 $9.84 $9.84 $9.84 $9.84 $9.84 111
2024-06-07 $9.81 $9.81 $9.81 $9.81 $9.81 127
2024-06-06 $10.60 $10.60 $9.98 $9.98 $9.98 375
2024-06-05 $9.96 $9.96 $9.96 $9.96 $9.96 0
2024-06-04 $9.96 $9.96 $9.96 $9.96 $9.96 2
2024-06-03 $9.97 $9.97 $9.96 $9.96 $9.96 323
2024-05-31 $9.93 $10.09 $9.93 $10.09 $10.09 980
2024-05-30 $9.89 $9.89 $9.89 $9.89 $9.89 250
2024-05-29 $9.67 $9.67 $9.67 $9.67 $9.67 5,172
2024-05-28 $9.50 $9.83 $9.50 $9.81 $9.81 11,128
2024-05-24 $8.75 $9.13 $8.75 $9.13 $9.13 1,060
2024-05-23 $8.79 $8.79 $8.75 $8.75 $8.75 201
2024-05-22 $9.53 $9.53 $8.85 $8.85 $8.85 3,606
2024-05-21 $9.19 $9.19 $9.19 $9.19 $9.19 203
2024-05-20 $9.27 $9.27 $9.27 $9.27 $9.27 100
2024-05-17 $9.29 $9.29 $9.29 $9.29 $9.29 18
2024-05-16 $9.29 $9.29 $9.29 $9.29 $9.29 125
2024-05-15 $9.29 $9.29 $9.29 $9.29 $9.29 987
2024-05-14 $9.00 $9.00 $9.00 $9.00 $9.00 333
2024-05-13 $9.09 $9.11 $9.09 $9.09 $9.09 2,260
2024-05-10 $9.27 $9.27 $9.27 $9.27 $9.27 194
2024-05-09 $9.27 $9.27 $9.27 $9.27 $9.12 1,410
2024-05-08 $9.19 $9.19 $9.16 $9.16 $9.01 336
2024-05-07 $9.19 $9.19 $9.19 $9.19 $9.04 1,150
2024-05-06 $9.08 $9.08 $9.08 $9.08 $8.94 419
2024-05-03 $8.82 $8.82 $8.82 $8.82 $8.82 53
2024-05-02 $8.82 $8.82 $8.82 $8.82 $8.82 100
2024-05-01 $8.43 $8.43 $8.43 $8.43 $8.43 1
2024-04-30 $8.43 $8.43 $8.43 $8.43 $8.43 1,000
2024-04-29 $8.54 $8.57 $8.50 $8.50 $8.50 1,486
2024-04-26 $8.49 $8.51 $8.49 $8.51 $8.51 1,486
2024-04-25 $8.50 $8.50 $8.50 $8.50 $8.50 355
2024-04-24 $8.50 $8.50 $8.50 $8.50 $8.50 34
2024-04-23 $8.50 $8.50 $8.50 $8.50 $8.50 60
2024-04-22 $8.70 $8.70 $8.50 $8.50 $8.50 805
2024-04-19 $8.60 $8.65 $8.60 $8.65 $8.65 706
2024-04-18 $8.51 $8.51 $8.49 $8.49 $8.49 252
2024-04-17 $8.32 $8.32 $8.32 $8.32 $8.32 208
2024-04-16 $8.16 $8.16 $8.16 $8.16 $8.16 20
2024-04-15 $8.16 $8.16 $8.16 $8.16 $8.16 118
2024-04-12 $7.94 $7.94 $7.94 $7.94 $7.94 307
2024-04-11 $8.61 $8.61 $8.53 $8.53 $8.53 962
2024-04-10 $8.37 $8.56 $8.37 $8.50 $8.50 7,151
2024-04-09 $8.73 $8.73 $8.73 $8.73 $8.73 1,392
2024-04-08 $8.57 $8.73 $8.57 $8.73 $8.73 1,392
2024-04-05 $8.50 $8.52 $8.50 $8.50 $8.50 2,000
2024-04-04 $8.72 $8.72 $8.72 $8.72 $8.72 600
2024-04-03 $8.73 $8.73 $8.71 $8.72 $8.72 600
2024-04-02 $8.58 $8.58 $8.58 $8.58 $8.58 506
2024-04-01 $8.40 $8.58 $8.40 $8.58 $8.58 506
2024-03-28 $8.28 $8.28 $8.28 $8.28 $8.28 10
2024-03-27 $8.28 $8.28 $8.28 $8.28 $8.28 10
2024-03-26 $8.50 $8.50 $8.28 $8.28 $8.28 1,127
2024-03-25 $8.89 $8.89 $8.25 $8.25 $8.25 5,938
2024-03-22 $8.50 $8.50 $8.36 $8.36 $8.36 3,414
2024-03-21 $8.70 $8.70 $8.52 $8.52 $8.52 1,102
2024-03-20 $8.22 $8.22 $8.22 $8.22 $8.22 0
2024-03-19 $8.22 $8.22 $8.22 $8.22 $8.22 414
2024-03-18 $8.28 $8.28 $8.28 $8.28 $8.28 1,202
2024-03-15 $8.30 $8.31 $8.25 $8.28 $8.28 3,697
2024-03-14 $8.25 $8.28 $8.25 $8.28 $8.28 6,851
2024-03-13 $8.42 $8.42 $8.28 $8.32 $8.32 1,469
2024-03-12 $8.35 $8.35 $8.32 $8.32 $8.32 1,469
2024-03-11 $8.48 $8.48 $8.48 $8.48 $8.48 611
2024-03-08 $8.61 $8.61 $8.55 $8.58 $8.58 1,332
2024-03-07 $8.49 $8.49 $8.49 $8.49 $8.49 3,062
2024-03-06 $8.45 $8.45 $8.42 $8.44 $8.44 2,962
2024-03-05 $8.50 $8.50 $8.37 $8.37 $8.37 1,729
2024-03-04 $8.67 $8.67 $8.56 $8.56 $8.56 559
2024-03-01 $8.68 $8.68 $8.65 $8.68 $8.68 2,875
2024-02-29 $9.00 $9.00 $8.59 $8.68 $8.68 4,026
2024-02-28 $8.85 $8.85 $8.60 $8.61 $8.61 5,615
2024-02-27 $8.95 $8.95 $8.95 $8.95 $8.95 374
2024-02-26 $9.00 $9.00 $8.95 $8.95 $8.95 4,603
2024-02-23 $9.12 $9.12 $9.07 $9.07 $9.07 4,367
2024-02-22 $9.43 $9.43 $9.42 $9.42 $9.42 2,396
2024-02-21 $8.96 $8.96 $8.96 $8.96 $8.96 1,206
2024-02-20 $9.06 $9.06 $8.99 $8.99 $8.99 1,546
2024-02-16 $9.31 $9.31 $9.27 $9.27 $9.27 1,042
2024-02-15 $9.00 $9.00 $9.00 $9.00 $9.00 0
2024-02-14 $9.00 $9.00 $9.00 $9.00 $9.00 278
2024-02-13 $9.23 $9.23 $9.10 $9.10 $9.10 487
2024-02-12 $9.61 $9.61 $9.47 $9.53 $9.53 3,455
2024-02-09 $10.08 $10.08 $10.08 $10.08 $10.08 23
2024-02-08 $10.08 $10.08 $10.08 $10.08 $9.93 63
2024-02-07 $10.08 $10.08 $10.08 $10.08 $9.93 5
2024-02-06 $10.08 $10.08 $10.08 $10.08 $9.93 4
2024-02-05 $10.08 $10.08 $10.08 $10.08 $9.93 9
2024-02-02 $10.29 $10.29 $10.08 $10.08 $9.93 245
2024-02-01 $10.47 $10.51 $10.34 $10.38 $10.23 4,842
2024-01-31 $10.34 $10.34 $10.34 $10.34 $10.19 310
2024-01-30 $9.72 $10.15 $9.72 $10.15 $10.00 1,221
2024-01-29 $9.25 $9.25 $9.25 $9.25 $9.11 0
2024-01-26 $9.25 $9.25 $9.25 $9.25 $9.11 12
2024-01-25 $9.25 $9.25 $9.25 $9.25 $9.11 8
2024-01-24 $9.25 $9.25 $9.25 $9.25 $9.11 0
2024-01-23 $9.35 $9.35 $9.25 $9.25 $9.11 870
2024-01-22 $9.38 $9.38 $9.38 $9.38 $9.24 141
2024-01-19 $9.27 $9.38 $9.27 $9.38 $9.24 5,728
2024-01-18 $9.44 $9.45 $9.40 $9.40 $9.26 5,301
2024-01-17 $9.50 $9.50 $9.47 $9.47 $9.33 1,778
2024-01-16 $9.77 $9.77 $9.75 $9.75 $9.61 825
2024-01-12 $10.00 $10.08 $9.95 $9.95 $9.80 2,176
2024-01-11 $9.90 $10.00 $9.90 $10.00 $9.85 1,700
2024-01-10 $9.90 $10.08 $9.90 $10.04 $9.89 2,510
2024-01-09 $9.91 $9.91 $9.77 $9.77 $9.63 503
2024-01-08 $9.98 $9.98 $9.91 $9.91 $9.76 2,510
2024-01-05 $9.70 $9.70 $9.70 $9.70 $9.56 638
2024-01-04 $9.70 $9.70 $9.70 $9.70 $9.56 0
2024-01-03 $9.65 $9.70 $9.65 $9.70 $9.56 638
2024-01-02 $9.94 $9.96 $9.92 $9.96 $9.81 805
2023-12-29 $9.97 $9.97 $9.96 $9.96 $9.81 353
2023-12-28 $9.91 $9.91 $9.91 $9.91 $9.76 83
2023-12-27 $9.96 $9.96 $9.86 $9.92 $9.77 5,555
2023-12-26 $9.92 $9.92 $9.92 $9.92 $9.77 0
2023-12-22 $9.89 $9.92 $9.89 $9.92 $9.77 5,555
2023-12-21 $9.88 $9.88 $9.88 $9.88 $9.74 236
2023-12-20 $9.86 $9.87 $9.84 $9.87 $9.73 1,579
2023-12-19 $9.76 $9.77 $9.76 $9.77 $9.63 538
2023-12-18 $9.96 $9.96 $9.96 $9.96 $9.81 12
2023-12-15 $9.96 $9.96 $9.96 $9.96 $9.81 503
2023-12-14 $9.96 $9.96 $9.96 $9.96 $9.81 112
2023-12-13 $9.19 $9.48 $9.19 $9.48 $9.34 8,639
2023-12-12 $9.12 $9.12 $9.09 $9.10 $8.97 700
2023-12-11 $9.33 $9.34 $9.23 $9.23 $9.09 4,195
2023-12-08 $9.34 $9.38 $9.34 $9.38 $9.24 2,777
2023-12-07 $9.49 $9.49 $9.49 $9.49 $9.35 52
2023-12-06 $9.49 $9.49 $9.49 $9.49 $9.35 455
2023-12-05 $9.79 $9.79 $9.79 $9.79 $9.65 13
2023-12-04 $9.09 $9.79 $9.09 $9.79 $9.65 278
2023-12-01 $9.56 $9.56 $9.56 $9.56 $9.56 55
2023-11-30 $9.56 $9.56 $9.56 $9.56 $9.56 105
2023-11-29 $9.56 $9.56 $9.56 $9.56 $9.56 190
2023-11-28 $9.61 $9.61 $9.61 $9.61 $9.61 0
2023-11-27 $9.70 $9.70 $9.61 $9.61 $9.61 430
2023-11-24 $9.73 $9.73 $9.73 $9.73 $9.73 447
2023-11-22 $9.62 $9.62 $9.62 $9.62 $9.62 149
2023-11-21 $9.75 $9.75 $9.75 $9.75 $9.75 0
2023-11-20 $9.75 $9.75 $9.75 $9.75 $9.75 0
2023-11-17 $9.75 $9.75 $9.75 $9.75 $9.75 105
2023-11-16 $9.76 $9.76 $9.76 $9.76 $9.76 502
2023-11-15 $10.03 $10.03 $10.03 $10.03 $10.03 100
2023-11-14 $9.70 $9.70 $9.70 $9.70 $9.70 400
2023-11-13 $9.38 $9.38 $9.38 $9.38 $9.38 10,000
2023-11-10 $9.40 $9.40 $9.40 $9.40 $9.40 220
2023-11-09 $9.54 $9.54 $9.54 $9.54 $9.39 50
2023-11-08 $9.09 $9.67 $9.09 $9.54 $9.39 13,812
2023-11-07 $9.69 $9.69 $9.58 $9.58 $9.43 1,703
2023-11-06 $9.92 $9.92 $9.92 $9.92 $9.76 105
2023-11-03 $9.71 $9.71 $9.71 $9.71 $9.71 108
2023-11-02 $9.84 $9.85 $9.71 $9.71 $9.71 3,225
2023-11-01 $9.61 $9.61 $9.61 $9.61 $9.61 0
2023-10-31 $9.61 $9.61 $9.61 $9.61 $9.61 102
2023-10-30 $9.40 $9.46 $9.39 $9.46 $9.46 1,600
2023-10-27 $9.05 $9.05 $9.05 $9.05 $9.05 230
2023-10-26 $9.35 $9.35 $9.31 $9.31 $9.31 800
2023-10-25 $9.62 $9.62 $9.62 $9.62 $9.62 50
2023-10-24 $9.62 $9.62 $9.62 $9.62 $9.62 40
2023-10-23 $9.62 $9.62 $9.62 $9.62 $9.62 27
2023-10-20 $9.67 $9.67 $9.62 $9.62 $9.62 3,501
2023-10-19 $9.72 $9.72 $9.68 $9.68 $9.68 5,000
2023-10-18 $9.69 $9.69 $9.65 $9.65 $9.65 5,236
2023-10-17 $9.87 $9.87 $9.87 $9.87 $9.87 12
2023-10-16 $9.80 $9.87 $9.80 $9.87 $9.87 1,500
2023-10-13 $9.74 $9.74 $9.68 $9.68 $9.68 1,236
2023-10-12 $10.57 $10.57 $10.57 $10.57 $10.57 545
2023-10-11 $10.00 $10.17 $10.00 $10.17 $10.17 450
2023-10-10 $9.68 $9.68 $9.68 $9.68 $9.68 121
2023-10-09 $9.68 $9.68 $9.68 $9.68 $9.68 752
2023-10-06 $9.55 $9.55 $9.55 $9.55 $9.55 678
2023-10-05 $9.78 $9.78 $9.78 $9.78 $9.78 99
2023-10-04 $9.83 $9.83 $9.78 $9.78 $9.78 400
2023-10-03 $9.85 $9.93 $9.85 $9.93 $9.93 467
2023-10-02 $10.39 $10.39 $10.25 $10.25 $10.25 370
2023-09-29 $10.53 $10.53 $10.41 $10.41 $10.41 714
2023-09-28 $10.40 $10.40 $10.40 $10.40 $10.40 52
2023-09-27 $10.40 $10.40 $10.40 $10.40 $10.40 305
2023-09-26 $10.87 $10.87 $10.68 $10.68 $10.68 1,121
2023-09-25 $11.25 $11.25 $11.25 $11.25 $11.25 100
2023-09-22 $11.31 $11.31 $11.31 $11.31 $11.31 369
2023-09-21 $11.55 $11.55 $11.55 $11.55 $11.55 75
2023-09-20 $11.55 $11.55 $11.55 $11.55 $11.55 500
2023-09-19 $11.49 $11.49 $11.49 $11.49 $11.49 0
2023-09-18 $11.57 $11.57 $11.49 $11.49 $11.49 2,000
2023-09-15 $11.46 $11.46 $11.46 $11.46 $11.46 0
2023-09-14 $11.46 $11.46 $11.46 $11.46 $11.46 254
2023-09-13 $11.35 $11.37 $11.33 $11.37 $11.37 629
2023-09-12 $11.43 $11.47 $11.41 $11.47 $11.47 7,491
2023-09-11 $11.27 $11.48 $11.27 $11.44 $11.44 2,200
2023-09-08 $11.01 $11.01 $11.00 $11.00 $11.00 1,010
2023-09-07 $10.81 $10.95 $10.81 $10.95 $10.95 1,693
2023-09-06 $10.71 $10.71 $10.71 $10.71 $10.71 78
2023-09-05 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-09-01 $10.71 $10.71 $10.71 $10.71 $10.71 0
2023-08-31 $10.71 $10.71 $10.71 $10.71 $10.71 229
2023-08-30 $10.76 $10.76 $10.71 $10.71 $10.71 2,175
2023-08-29 $10.74 $10.74 $10.65 $10.65 $10.65 281
2023-08-28 $10.73 $10.74 $10.73 $10.74 $10.74 259
2023-08-25 $10.50 $10.50 $10.40 $10.40 $10.40 7,894
2023-08-24 $10.52 $10.52 $10.52 $10.52 $10.52 100
2023-08-23 $10.58 $10.58 $10.58 $10.58 $10.58 100
2023-08-22 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-08-21 $10.30 $10.49 $10.25 $10.47 $10.47 1,490
2023-08-18 $10.85 $10.85 $10.85 $10.85 $10.85 56
2023-08-17 $10.85 $10.85 $10.85 $10.85 $10.85 24
2023-08-16 $10.85 $10.85 $10.85 $10.85 $10.85 53
2023-08-15 $10.80 $10.85 $10.80 $10.85 $10.85 2,424
2023-08-14 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-08-11 $11.03 $11.03 $10.97 $10.97 $10.97 1,750
2023-08-10 $11.03 $11.03 $11.03 $11.03 $10.88 7
2023-08-09 $11.03 $11.03 $11.03 $11.03 $10.88 1,211
2023-08-08 $10.91 $10.91 $10.91 $10.91 $10.76 100
2023-08-07 $10.91 $10.91 $10.91 $10.91 $10.76 0
2023-08-04 $10.98 $10.98 $10.91 $10.91 $10.76 1,500
2023-08-03 $10.88 $10.88 $10.88 $10.88 $10.88 415
2023-08-02 $10.88 $10.88 $10.88 $10.88 $10.88 268
2023-08-01 $10.89 $10.90 $10.88 $10.88 $10.88 1,875
2023-07-31 $10.08 $10.81 $10.08 $10.80 $10.80 1,680
2023-07-28 $10.57 $10.57 $10.57 $10.57 $10.57 202
2023-07-27 $10.88 $10.88 $10.88 $10.88 $10.88 0
2023-07-26 $10.96 $10.96 $10.88 $10.88 $10.88 650
2023-07-25 $11.05 $11.05 $11.05 $11.05 $11.05 547
2023-07-24 $11.36 $11.36 $11.36 $11.36 $11.36 96
2023-07-21 $11.36 $11.36 $11.36 $11.36 $11.36 192
2023-07-20 $11.29 $11.29 $11.29 $11.29 $11.29 185
2023-07-19 $11.77 $11.77 $11.43 $11.43 $11.43 406
2023-07-18 $11.34 $11.34 $11.34 $11.34 $11.34 182
2023-07-17 $11.17 $11.17 $11.17 $11.17 $11.17 45
2023-07-14 $11.15 $11.17 $11.11 $11.17 $11.17 3,478
2023-07-13 $10.65 $10.65 $10.65 $10.65 $10.65 53
2023-07-12 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-07-11 $10.65 $10.65 $10.65 $10.65 $10.65 49
2023-07-10 $10.65 $10.65 $10.65 $10.65 $10.65 16
2023-07-07 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-07-06 $10.65 $10.65 $10.65 $10.65 $10.65 807
2023-07-05 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-07-03 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-06-30 $10.31 $10.31 $10.31 $10.31 $10.31 202
2023-06-29 $10.32 $10.32 $10.31 $10.31 $10.31 400
2023-06-28 $10.39 $10.39 $10.39 $10.39 $10.39 387
2023-06-27 $10.43 $10.43 $10.43 $10.43 $10.43 260
2023-06-26 $10.45 $10.45 $10.45 $10.45 $10.45 500
2023-06-23 $10.67 $10.67 $10.67 $10.67 $10.67 100
2023-06-22 $10.66 $10.66 $10.66 $10.66 $10.66 123
2023-06-21 $10.81 $10.81 $10.81 $10.81 $10.81 116
2023-06-20 $10.81 $10.82 $10.81 $10.82 $10.82 1,172
2023-06-16 $10.80 $10.80 $10.80 $10.80 $10.80 150
2023-06-15 $10.87 $10.87 $10.87 $10.87 $10.87 102
2023-06-14 $10.96 $10.96 $10.96 $10.96 $10.96 539
2023-06-13 $10.96 $10.96 $10.96 $10.96 $10.96 180
2023-06-12 $10.67 $10.67 $10.67 $10.67 $10.67 10
2023-06-09 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-06-08 $10.67 $10.67 $10.67 $10.67 $10.67 140
2023-06-07 $10.67 $10.67 $10.67 $10.67 $10.67 247
2023-06-06 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-06-05 $10.26 $10.26 $10.26 $10.26 $10.26 3
2023-06-02 $10.26 $10.26 $10.26 $10.26 $10.26 23
2023-06-01 $10.26 $10.26 $10.26 $10.26 $10.26 26
2023-05-31 $10.26 $10.26 $10.26 $10.26 $10.26 1
2023-05-30 $10.26 $10.26 $10.26 $10.26 $10.26 22
2023-05-26 $10.25 $10.26 $10.25 $10.26 $10.26 502
2023-05-25 $10.50 $10.50 $10.50 $10.50 $10.50 340
2023-05-24 $10.73 $10.73 $10.65 $10.65 $10.65 1,123
2023-05-23 $10.66 $10.66 $10.66 $10.66 $10.66 199
2023-05-22 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-05-19 $10.61 $10.61 $10.61 $10.61 $10.61 200
2023-05-18 $10.65 $10.65 $10.65 $10.65 $10.65 500
2023-05-17 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-05-16 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-05-15 $11.00 $11.00 $11.00 $11.00 $11.00 0
2023-05-12 $11.00 $11.00 $11.00 $11.00 $11.00 205
2023-05-11 $10.82 $10.92 $10.82 $10.92 $10.77 900
2023-05-10 $10.95 $10.95 $10.95 $10.95 $10.95 810
2023-05-09 $10.73 $11.20 $10.73 $11.20 $11.20 1,245
2023-05-08 $10.40 $10.76 $10.40 $10.76 $10.76 1,400
2023-05-05 $9.96 $9.96 $9.96 $9.96 $9.96 98
2023-05-04 $9.90 $9.96 $9.90 $9.96 $9.96 1,950
2023-05-03 $9.38 $9.38 $9.38 $9.38 $9.38 0
2023-05-02 $9.38 $9.38 $9.38 $9.38 $9.38 260
2023-05-01 $9.90 $9.90 $9.90 $9.90 $9.90 1
2023-04-28 $9.84 $9.84 $9.84 $9.84 $9.84 74
2023-04-27 $9.84 $9.84 $9.84 $9.84 $9.84 0
2023-04-26 $9.84 $9.84 $9.84 $9.84 $9.84 74
2023-04-25 $9.84 $9.84 $9.84 $9.84 $9.84 72
2023-04-24 $10.05 $10.05 $9.83 $9.84 $9.84 904
2023-04-21 $10.03 $10.05 $10.03 $10.04 $10.04 1,900
2023-04-20 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-19 $9.71 $9.71 $9.71 $9.71 $9.71 5
2023-04-18 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-17 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-14 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-13 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-12 $9.71 $9.71 $9.71 $9.71 $9.71 64
2023-04-11 $9.71 $9.71 $9.71 $9.71 $9.71 9
2023-04-10 $9.71 $9.71 $9.71 $9.71 $9.71 0
2023-04-06 $9.71 $9.71 $9.71 $9.71 $9.71 445
2023-04-05 $9.72 $9.73 $9.72 $9.73 $9.73 872
2023-04-04 $9.88 $9.88 $9.75 $9.75 $9.75 460
2023-04-03 $9.81 $9.81 $9.81 $9.81 $9.81 50
2023-03-31 $9.81 $9.81 $9.81 $9.81 $9.81 32
2023-03-30 $9.25 $9.81 $9.25 $9.81 $9.81 1,100
2023-03-29 $9.47 $9.47 $9.47 $9.47 $9.47 0
2023-03-28 $9.54 $9.54 $9.47 $9.47 $9.47 1,005
2023-03-27 $9.55 $9.55 $9.53 $9.53 $9.53 734
2023-03-24 $9.29 $9.29 $9.29 $9.29 $9.29 245
2023-03-23 $9.48 $9.48 $9.48 $9.48 $9.48 571
2023-03-22 $9.52 $9.52 $9.52 $9.52 $9.52 1
2023-03-21 $9.52 $9.52 $9.52 $9.52 $9.52 0
2023-03-20 $9.56 $9.56 $9.50 $9.52 $9.52 2,403
2023-03-17 $9.71 $9.71 $9.71 $9.71 $9.71 2
2023-03-16 $9.65 $9.71 $9.65 $9.71 $9.71 1,000
2023-03-15 $9.52 $9.52 $9.52 $9.52 $9.52 44
2023-03-14 $9.52 $9.52 $9.52 $9.52 $9.52 0
2023-03-13 $9.52 $9.52 $9.52 $9.52 $9.52 79
2023-03-10 $9.69 $9.69 $9.47 $9.52 $9.52 6,243
2023-03-09 $9.90 $9.90 $9.90 $9.90 $9.90 208
2023-03-08 $10.04 $10.04 $10.04 $10.04 $10.04 820
2023-03-07 $10.04 $10.04 $9.88 $9.89 $9.89 1,655
2023-03-06 $10.23 $10.23 $10.20 $10.20 $10.20 226
2023-03-03 $10.05 $10.30 $10.05 $10.26 $10.26 6,400
2023-03-02 $10.07 $10.14 $10.07 $10.14 $10.14 1,004
2023-03-01 $10.22 $10.22 $9.92 $9.92 $9.92 840
2023-02-28 $10.14 $10.14 $10.14 $10.14 $10.14 190
2023-02-27 $10.25 $10.43 $10.23 $10.23 $10.23 1,872
2023-02-24 $10.18 $10.31 $10.18 $10.26 $10.26 2,111
2023-02-23 $10.67 $10.67 $10.67 $10.67 $10.67 155
2023-02-22 $10.57 $10.68 $10.55 $10.68 $10.68 3,226
2023-02-21 $10.72 $10.72 $10.72 $10.72 $10.72 169
2023-02-17 $10.72 $10.72 $10.72 $10.72 $10.72 2
2023-02-16 $10.76 $10.76 $10.72 $10.72 $10.72 300
2023-02-15 $10.80 $10.85 $10.80 $10.81 $10.81 1,923
2023-02-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-13 $10.60 $10.60 $10.60 $10.60 $10.60 2
2023-02-10 $10.60 $10.60 $10.60 $10.60 $10.60 310
2023-02-09 $10.88 $10.88 $10.88 $10.88 $10.73 521
2023-02-08 $11.24 $11.24 $11.14 $11.14 $10.98 613
2023-02-07 $11.14 $11.24 $11.14 $11.24 $11.08 835
2023-02-06 $11.07 $11.07 $11.07 $11.07 $10.92 408
2023-02-03 $11.20 $11.20 $11.20 $11.20 $11.04 64
2023-02-02 $11.20 $11.20 $11.20 $11.20 $11.04 100
2023-02-01 $11.23 $11.23 $11.23 $11.23 $11.07 4
2023-01-31 $11.23 $11.23 $11.23 $11.23 $11.07 1
2023-01-30 $11.23 $11.23 $11.23 $11.23 $11.07 15
2023-01-27 $11.13 $11.23 $11.13 $11.23 $11.07 1,126
2023-01-26 $11.14 $11.14 $11.14 $11.14 $10.98 211
2023-01-25 $11.30 $11.30 $11.05 $11.05 $10.90 670
2023-01-24 $10.50 $10.50 $10.50 $10.50 $10.35 10
2023-01-23 $10.50 $10.50 $10.50 $10.50 $10.35 1
2023-01-20 $10.50 $10.50 $10.49 $10.50 $10.35 2,005
2023-01-19 $10.71 $10.71 $10.58 $10.58 $10.43 863
2023-01-18 $10.81 $10.81 $10.75 $10.75 $10.60 243
2023-01-17 $11.00 $11.00 $11.00 $11.00 $10.85 363
2023-01-13 $10.89 $10.89 $10.89 $10.89 $10.74 818
2023-01-12 $10.37 $10.47 $10.35 $10.47 $10.32 4,059
2023-01-11 $10.25 $10.25 $10.25 $10.25 $10.11 178
2023-01-10 $10.20 $10.28 $10.16 $10.28 $10.13 505
2023-01-09 $10.48 $10.67 $10.29 $10.29 $10.15 3,551
2023-01-06 $10.30 $10.30 $10.30 $10.30 $10.30 75
2023-01-05 $10.30 $10.30 $10.30 $10.30 $10.30 9
2023-01-04 $10.30 $10.30 $10.30 $10.30 $10.30 1,210
2023-01-03 $10.39 $10.39 $10.39 $10.39 $10.39 68
2022-12-30 $10.40 $10.40 $10.39 $10.39 $10.39 703
2022-12-29 $9.90 $9.90 $9.90 $9.90 $9.90 601
2022-12-28 $10.22 $10.22 $10.22 $10.22 $10.22 434
2022-12-27 $10.22 $10.22 $10.22 $10.22 $10.22 8
2022-12-23 $10.22 $10.22 $10.22 $10.22 $10.22 319
2022-12-22 $10.25 $10.25 $10.25 $10.25 $10.25 210
2022-12-21 $10.33 $10.33 $10.25 $10.25 $10.25 480
2022-12-20 $10.20 $10.27 $10.20 $10.20 $10.20 2,237
2022-12-19 $10.59 $10.59 $10.27 $10.27 $10.27 336
2022-12-16 $10.58 $10.58 $10.58 $10.58 $10.58 331
2022-12-15 $10.74 $10.74 $10.74 $10.74 $10.74 2
2022-12-14 $10.74 $10.74 $10.74 $10.74 $10.74 0
2022-12-13 $10.74 $10.74 $10.74 $10.74 $10.74 50
2022-12-12 $10.74 $10.74 $10.74 $10.74 $10.74 91
2022-12-09 $10.74 $10.74 $10.74 $10.74 $10.74 0
2022-12-08 $10.74 $10.74 $10.74 $10.74 $10.74 567
2022-12-07 $10.81 $10.81 $10.81 $10.81 $10.81 100
2022-12-06 $10.33 $10.33 $10.27 $10.27 $10.27 516
2022-12-05 $10.48 $10.48 $10.42 $10.42 $10.42 440
2022-12-02 $10.74 $10.74 $10.74 $10.74 $10.74 207
2022-12-01 $10.45 $10.45 $10.45 $10.45 $10.45 28
2022-11-30 $10.45 $10.45 $10.45 $10.45 $10.45 0
2022-11-29 $10.45 $10.45 $10.45 $10.45 $10.45 0
2022-11-28 $10.98 $10.98 $10.42 $10.45 $10.45 1,455
2022-11-25 $11.15 $11.15 $11.15 $11.15 $11.15 345
2022-11-23 $10.88 $10.88 $10.88 $10.88 $10.88 136
2022-11-22 $11.06 $11.06 $11.06 $11.06 $11.06 70
2022-11-21 $11.06 $11.06 $11.06 $11.06 $11.06 48
2022-11-18 $11.06 $11.06 $11.06 $11.06 $11.06 100
2022-11-17 $11.08 $11.08 $11.06 $11.06 $11.06 507
2022-11-16 $11.64 $11.64 $11.64 $11.64 $11.64 30
2022-11-15 $11.64 $11.64 $11.64 $11.64 $11.64 29
2022-11-14 $11.64 $11.64 $11.64 $11.64 $11.64 1,134
2022-11-11 $11.75 $11.75 $11.75 $11.75 $11.75 8
2022-11-10 $11.72 $11.75 $11.72 $11.75 $11.75 600
2022-11-09 $11.33 $11.33 $11.33 $11.33 $11.19 100
2022-11-08 $11.88 $11.88 $11.88 $11.88 $11.73 25
2022-11-07 $11.88 $11.88 $11.88 $11.88 $11.73 1
2022-11-04 $11.88 $11.88 $11.88 $11.88 $11.73 128
2022-11-03 $11.84 $11.84 $11.84 $11.84 $11.69 157
2022-11-02 $12.35 $12.35 $11.99 $11.99 $11.84 901
2022-11-01 $11.90 $11.90 $11.90 $11.90 $11.75 0
2022-10-31 $11.90 $11.90 $11.90 $11.90 $11.75 25
2022-10-28 $11.90 $11.90 $11.90 $11.90 $11.75 384
2022-10-27 $12.19 $12.19 $12.19 $12.19 $12.04 409
2022-10-26 $12.20 $12.20 $12.20 $12.20 $12.05 142
2022-10-25 $11.46 $11.46 $11.46 $11.46 $11.32 0
2022-10-24 $11.46 $11.46 $11.46 $11.46 $11.32 500
2022-10-21 $11.46 $11.46 $11.46 $11.46 $11.32 678
2022-10-20 $11.38 $11.38 $11.35 $11.35 $11.21 1,615
2022-10-19 $11.20 $11.20 $11.20 $11.20 $11.06 0
2022-10-18 $11.20 $11.20 $11.20 $11.20 $11.06 0
2022-10-17 $11.20 $11.20 $11.20 $11.20 $11.06 2,077
2022-10-14 $11.22 $11.23 $11.20 $11.20 $11.06 1,400
2022-10-13 $11.11 $11.13 $11.10 $11.13 $10.99 3,000
2022-10-12 $10.79 $10.79 $10.76 $10.76 $10.62 400
2022-10-11 $11.80 $11.80 $11.80 $11.80 $11.65 95
2022-10-10 $11.80 $11.80 $11.80 $11.80 $11.65 0
2022-10-07 $11.80 $11.80 $11.80 $11.80 $11.65 0
2022-10-06 $11.80 $11.80 $11.80 $11.80 $11.65 92
2022-10-05 $11.72 $11.80 $11.57 $11.80 $11.65 989
2022-10-04 $12.54 $12.54 $12.54 $12.54 $12.38 463
2022-10-03 $11.98 $11.98 $11.98 $11.98 $11.82 70
2022-09-30 $11.75 $11.98 $11.75 $11.98 $11.98 500
2022-09-29 $11.97 $11.97 $11.97 $11.97 $11.97 14
2022-09-28 $11.89 $11.97 $11.89 $11.97 $11.97 603
2022-09-27 $11.96 $11.96 $11.96 $11.96 $11.96 292
2022-09-26 $12.14 $12.14 $11.49 $11.49 $11.49 2,013
2022-09-23 $12.93 $12.93 $12.49 $12.49 $12.49 542
2022-09-22 $13.29 $13.36 $13.29 $13.36 $13.36 448
2022-09-21 $13.99 $13.99 $13.99 $13.99 $13.99 51
2022-09-20 $14.00 $14.00 $13.99 $13.99 $13.99 515
2022-09-19 $14.32 $14.32 $14.32 $14.32 $14.32 401
2022-09-16 $14.69 $14.69 $14.48 $14.48 $14.48 217
2022-09-15 $15.32 $15.32 $15.32 $15.32 $15.32 0
2022-09-14 $15.32 $15.32 $15.32 $15.32 $15.32 1,236
2022-09-13 $15.32 $15.32 $15.32 $15.32 $15.32 3
2022-09-12 $15.31 $15.35 $15.31 $15.32 $15.32 2,001
2022-09-09 $14.28 $14.28 $14.28 $14.28 $14.28 0
2022-09-08 $14.28 $14.28 $14.28 $14.28 $14.28 66
2022-09-07 $15.09 $15.09 $14.28 $14.28 $14.28 486
2022-09-06 $14.19 $14.19 $14.19 $14.19 $14.19 27
2022-09-02 $14.40 $14.40 $14.19 $14.19 $14.19 410
2022-09-01 $14.29 $14.29 $14.27 $14.27 $14.27 734
2022-08-31 $15.27 $15.27 $15.27 $15.27 $15.27 52
2022-08-30 $15.27 $15.27 $15.27 $15.27 $15.27 42
2022-08-29 $15.18 $15.27 $15.18 $15.27 $15.27 200
2022-08-26 $14.85 $14.85 $14.85 $14.85 $14.85 0
2022-08-25 $14.85 $14.85 $14.85 $14.85 $14.85 50
2022-08-24 $15.81 $15.81 $14.85 $14.85 $14.85 750
2022-08-23 $14.76 $14.76 $14.76 $14.76 $14.76 2
2022-08-22 $14.76 $14.76 $14.76 $14.76 $14.76 56
2022-08-19 $15.26 $15.26 $14.76 $14.76 $14.76 571
2022-08-18 $15.76 $15.76 $15.76 $15.76 $15.76 0
2022-08-17 $15.93 $15.93 $15.76 $15.76 $15.76 350
2022-08-16 $16.10 $16.11 $16.10 $16.10 $16.10 484
2022-08-15 $15.63 $15.70 $15.63 $15.67 $15.67 1,263
2022-08-12 $16.33 $16.33 $16.33 $16.33 $16.33 40
2022-08-11 $16.33 $16.33 $16.33 $16.33 $16.18 100
2022-08-10 $16.11 $16.11 $16.01 $16.01 $15.86 1,111
2022-08-09 $15.80 $15.80 $15.80 $15.80 $15.66 162
2022-08-08 $15.75 $15.75 $15.75 $15.75 $15.61 505
2022-08-05 $15.75 $15.85 $15.75 $15.85 $15.71 318
2022-08-04 $16.01 $16.50 $16.00 $16.50 $16.35 1,186
2022-08-03 $17.10 $17.10 $17.10 $17.10 $16.94 246
2022-08-02 $17.43 $17.43 $17.43 $17.43 $17.27 414
2022-08-01 $17.71 $17.77 $17.71 $17.76 $17.60 1,254
2022-07-29 $16.90 $17.41 $16.90 $17.40 $17.24 1,211
2022-07-28 $16.58 $17.00 $16.58 $16.88 $16.73 2,575
2022-07-27 $16.55 $16.56 $16.46 $16.51 $16.36 6,433
2022-07-26 $16.60 $16.60 $16.60 $16.60 $16.45 7
2022-07-25 $16.60 $16.60 $16.60 $16.60 $16.45 18
2022-07-22 $16.68 $16.73 $16.60 $16.60 $16.45 1,814
2022-07-21 $17.40 $17.40 $17.40 $17.40 $17.24 0
2022-07-20 $17.40 $17.40 $17.40 $17.40 $17.24 6
2022-07-19 $17.41 $17.41 $17.26 $17.40 $17.24 3,400
2022-07-18 $16.70 $16.85 $16.70 $16.85 $16.70 236
2022-07-15 $16.04 $16.05 $16.04 $16.05 $15.90 931
2022-07-14 $15.98 $15.99 $15.98 $15.99 $15.84 1,264
2022-07-13 $15.92 $15.95 $15.92 $15.95 $15.80 200
2022-07-12 $15.34 $15.53 $15.34 $15.53 $15.39 2,366
2022-07-11 $16.16 $16.16 $16.16 $16.16 $16.01 10
2022-07-08 $15.85 $16.16 $15.85 $16.16 $16.01 2,648
2022-07-07 $15.60 $15.68 $15.60 $15.68 $15.54 310
2022-07-06 $15.40 $15.40 $15.33 $15.33 $15.19 366
2022-07-05 $15.09 $15.35 $15.09 $15.35 $15.21 700
2022-07-01 $15.40 $15.40 $15.40 $15.40 $15.26 1
2022-06-30 $15.40 $15.40 $15.40 $15.40 $15.26 3
2022-06-29 $15.40 $15.40 $15.40 $15.40 $15.26 0
2022-06-28 $15.40 $15.40 $15.40 $15.40 $15.26 0
2022-06-27 $15.40 $15.40 $15.40 $15.40 $15.26 7
2022-06-24 $15.40 $15.40 $15.40 $15.40 $15.26 45
2022-06-23 $15.40 $15.40 $15.40 $15.40 $15.26 0
2022-06-22 $15.40 $15.40 $15.40 $15.40 $15.26 106
2022-06-21 $15.66 $15.66 $15.66 $15.66 $15.51 120
2022-06-17 $14.87 $14.87 $14.87 $14.87 $14.73 1
2022-06-16 $15.05 $15.05 $14.87 $14.87 $14.73 1,464
2022-06-15 $15.41 $15.41 $15.41 $15.41 $15.27 200
2022-06-14 $15.30 $15.30 $15.30 $15.30 $15.16 418
2022-06-13 $15.43 $15.46 $15.43 $15.46 $15.31 1,299
2022-06-10 $16.27 $16.27 $16.27 $16.27 $16.12 55
2022-06-09 $16.27 $16.27 $16.27 $16.27 $16.12 615
2022-06-08 $16.62 $16.68 $16.49 $16.49 $16.34 605
2022-06-07 $16.63 $16.63 $16.63 $16.63 $16.48 100
2022-06-06 $16.64 $16.64 $16.63 $16.63 $16.48 533
2022-06-03 $16.20 $16.39 $16.20 $16.39 $16.24 713
2022-06-02 $16.01 $16.01 $16.00 $16.01 $15.86 2,198
2022-06-01 $16.00 $16.00 $16.00 $16.00 $15.85 0
2022-05-31 $15.97 $16.00 $15.60 $16.00 $15.85 3,557
2022-05-27 $15.52 $15.66 $15.52 $15.66 $15.52 603
2022-05-26 $15.27 $15.27 $15.27 $15.27 $15.13 0
2022-05-25 $15.27 $15.27 $15.27 $15.27 $15.13 24
2022-05-24 $15.27 $15.27 $15.27 $15.27 $15.13 893
2022-05-23 $14.63 $15.60 $14.63 $15.60 $15.46 1,975
2022-05-20 $15.44 $15.50 $15.44 $15.45 $15.31 3,600
2022-05-19 $15.51 $15.51 $15.51 $15.51 $15.37 201
2022-05-18 $14.38 $15.26 $14.38 $15.20 $15.06 1,069
2022-05-17 $15.00 $15.24 $15.00 $15.24 $15.10 3,888
2022-05-16 $14.60 $14.77 $14.60 $14.77 $14.63 406
2022-05-13 $14.04 $14.04 $14.04 $14.04 $13.91 0
2022-05-12 $14.15 $14.15 $14.04 $14.04 $13.91 3,413
2022-05-11 $14.38 $14.38 $14.38 $14.38 $14.25 150
2022-05-10 $13.71 $13.71 $13.71 $13.71 $13.58 100
2022-05-09 $14.00 $14.00 $14.00 $14.00 $13.87 25
2022-05-06 $14.00 $14.00 $14.00 $14.00 $13.87 40
2022-05-05 $14.00 $14.00 $14.00 $14.00 $13.87 175
2022-05-04 $14.82 $14.82 $14.59 $14.59 $14.45 300
2022-05-03 $15.00 $15.27 $15.00 $15.27 $15.13 4,700
2022-05-02 $14.73 $14.85 $14.73 $14.85 $14.71 605
2022-04-29 $14.63 $14.63 $14.63 $14.63 $14.50 580
2022-04-28 $14.75 $15.01 $14.75 $15.01 $14.87 1,422
2022-04-27 $14.27 $14.35 $14.27 $14.27 $14.14 8,463
2022-04-26 $13.94 $13.94 $13.94 $13.94 $13.81 337
2022-04-25 $13.87 $13.94 $13.80 $13.94 $13.81 337
2022-04-22 $14.14 $14.14 $14.14 $14.14 $14.01 164
2022-04-21 $13.70 $15.00 $13.70 $15.00 $14.86 3,519
2022-04-20 $13.01 $13.01 $13.01 $13.01 $12.89 28
2022-04-19 $13.01 $13.01 $13.01 $13.01 $12.89 1
2022-04-18 $13.74 $13.74 $13.01 $13.01 $12.89 336
2022-04-14 $12.96 $12.96 $12.96 $12.96 $12.84 0
2022-04-13 $13.00 $13.00 $12.96 $12.96 $12.84 805
2022-04-12 $13.40 $13.40 $13.40 $13.40 $13.28 0
2022-04-11 $13.42 $13.42 $13.40 $13.40 $13.28 389
2022-04-08 $13.56 $13.56 $13.56 $13.56 $13.44 147
2022-04-07 $13.78 $13.78 $13.78 $13.78 $13.65 502
2022-04-06 $13.55 $13.55 $13.55 $13.55 $13.43 135
2022-04-05 $13.23 $13.23 $13.23 $13.23 $13.11 105
2022-04-04 $13.23 $13.23 $13.23 $13.23 $13.11 105
2022-04-01 $13.23 $13.23 $13.23 $13.23 $13.11 0
2022-03-31 $13.23 $13.23 $13.23 $13.23 $13.11 0
2022-03-30 $13.23 $13.23 $13.23 $13.23 $13.11 0
2022-03-29 $13.23 $13.23 $13.23 $13.23 $13.11 145
2022-03-28 $13.60 $13.60 $13.23 $13.23 $13.11 2,807
2022-03-25 $13.54 $13.54 $13.54 $13.54 $13.42 109
2022-03-24 $13.60 $13.60 $13.54 $13.54 $13.42 931
2022-03-23 $14.16 $14.16 $14.16 $14.16 $14.03 0
2022-03-22 $14.16 $14.16 $14.16 $14.16 $14.03 3,567
2022-03-21 $13.71 $14.16 $13.71 $14.16 $14.03 3,567
2022-03-18 $13.76 $13.76 $13.68 $13.68 $13.56 1,432
2022-03-17 $12.86 $12.86 $12.86 $12.86 $12.74 220
2022-03-16 $13.05 $13.05 $12.21 $12.40 $12.29 3,242
2022-03-15 $13.00 $13.00 $13.00 $13.00 $12.88 167
2022-03-14 $13.00 $13.00 $13.00 $13.00 $12.88 12
2022-03-11 $13.07 $13.07 $13.00 $13.00 $12.88 711
2022-03-10 $13.21 $13.21 $13.21 $13.21 $13.09 179
2022-03-09 $13.05 $13.05 $13.05 $13.05 $12.93 231
2022-03-08 $12.82 $12.88 $12.82 $12.87 $12.75 2,650
2022-03-07 $12.54 $12.73 $12.54 $12.65 $12.53 1,350
2022-03-04 $12.62 $12.62 $12.37 $12.37 $12.26 1,489
2022-03-03 $12.79 $12.79 $12.72 $12.72 $12.60 1,108
2022-03-02 $12.48 $12.48 $12.48 $12.48 $12.37 125
2022-03-01 $12.41 $12.55 $12.27 $12.27 $12.16 1,813
2022-02-28 $12.37 $12.40 $12.37 $12.40 $12.29 1,408
2022-02-25 $12.09 $12.20 $12.09 $12.20 $12.08 742
2022-02-24 $11.72 $11.75 $11.72 $11.75 $11.64 431
2022-02-23 $11.94 $11.94 $11.85 $11.85 $11.74 942
2022-02-22 $12.01 $12.01 $12.01 $12.01 $11.90 1,243
2022-02-18 $12.44 $12.44 $12.36 $12.36 $12.10 1,075
2022-02-17 $12.59 $12.59 $12.59 $12.59 $12.32 200
2022-02-16 $12.46 $12.62 $12.46 $12.62 $12.35 513
2022-02-15 $12.44 $12.44 $12.44 $12.44 $12.17 1
2022-02-14 $12.44 $12.44 $12.44 $12.44 $12.17 0
2022-02-11 $12.50 $12.50 $12.44 $12.44 $12.17 272
2022-02-10 $13.00 $13.00 $12.85 $12.85 $12.58 1,410
2022-02-09 $13.00 $13.00 $13.00 $13.00 $12.72 100
2022-02-08 $12.70 $12.70 $12.70 $12.70 $12.43 0
2022-02-07 $12.70 $12.70 $12.70 $12.70 $12.43 120
2022-02-04 $12.53 $12.53 $12.53 $12.53 $12.26 215
2022-02-03 $12.60 $12.63 $12.56 $12.56 $12.29 1,337
2022-02-02 $12.75 $12.75 $12.75 $12.75 $12.48 907
2022-02-01 $12.82 $12.86 $12.82 $12.86 $12.59 1,022
2022-01-31 $12.34 $12.60 $12.34 $12.60 $12.33 300
2022-01-28 $12.50 $12.50 $12.50 $12.50 $12.23 171
2022-01-27 $12.86 $12.86 $12.00 $12.12 $11.86 3,054
2022-01-26 $12.19 $12.19 $12.19 $12.19 $11.93 368
2022-01-25 $11.63 $11.63 $11.63 $11.63 $11.38 92
2022-01-24 $11.69 $11.69 $11.63 $11.63 $11.38 1,116
2022-01-21 $12.60 $12.60 $11.70 $11.70 $11.45 544
2022-01-20 $12.07 $12.07 $11.87 $11.87 $11.62 7,060
2022-01-19 $11.88 $11.88 $11.88 $11.88 $11.63 671
2022-01-18 $11.97 $11.97 $11.88 $11.88 $11.63 671
2022-01-14 $11.71 $11.79 $11.71 $11.79 $11.54 1,119
2022-01-13 $12.22 $12.25 $11.93 $11.93 $11.68 4,568
2022-01-12 $12.56 $12.56 $12.56 $12.56 $12.29 0
2022-01-11 $12.48 $12.56 $12.46 $12.56 $12.29 1,651
2022-01-10 $12.62 $12.66 $12.46 $12.46 $12.20 1,459
2022-01-07 $12.62 $12.69 $12.60 $12.69 $12.41 385
2022-01-06 $12.58 $12.61 $12.57 $12.61 $12.34 2,103
2022-01-05 $13.66 $13.66 $12.66 $12.66 $12.39 1,990
2022-01-04 $13.16 $13.16 $12.97 $12.97 $12.69 1,615
2022-01-03 $13.00 $13.00 $13.00 $13.00 $12.72 250
2021-12-31 $13.39 $13.39 $13.39 $13.39 $13.10 375
2021-12-30 $13.34 $13.34 $13.27 $13.27 $12.99 738
2021-12-29 $13.26 $13.35 $13.26 $13.35 $13.07 603
2021-12-28 $12.84 $12.84 $12.84 $12.84 $12.57 3
2021-12-27 $12.84 $12.84 $12.84 $12.84 $12.57 1
2021-12-23 $12.88 $12.88 $12.84 $12.84 $12.57 1,129
2021-12-22 $12.82 $12.82 $12.65 $12.65 $12.38 2,616
2021-12-21 $12.60 $12.62 $12.60 $12.62 $12.35 1,350
2021-12-20 $12.41 $12.41 $12.41 $12.41 $12.15 574
2021-12-17 $12.34 $12.92 $12.34 $12.84 $12.57 2,051
2021-12-16 $12.40 $12.40 $12.35 $12.40 $12.14 1,545
2021-12-15 $12.10 $12.23 $12.06 $12.22 $11.96 982
2021-12-14 $12.62 $12.62 $12.39 $12.39 $12.13 398
2021-12-13 $13.14 $13.14 $12.80 $12.82 $12.55 3,069
2021-12-10 $13.23 $13.23 $13.21 $13.21 $12.93 2,361
2021-12-09 $13.23 $13.31 $13.23 $13.31 $13.02 1,882
2021-12-08 $14.22 $14.22 $14.22 $14.22 $13.92 11
2021-12-07 $14.22 $14.22 $14.22 $14.22 $13.92 1,000
2021-12-06 $13.20 $13.30 $13.16 $13.30 $13.01 1,775
2021-12-03 $13.45 $13.45 $13.45 $13.45 $13.16 190
2021-12-02 $13.48 $13.48 $13.45 $13.45 $13.16 1,307
2021-12-01 $12.77 $13.47 $12.77 $13.44 $13.15 1,610
2021-11-30 $14.45 $14.45 $13.50 $13.50 $13.21 502
2021-11-29 $13.65 $13.70 $13.65 $13.70 $13.40 1,749
2021-11-26 $14.26 $14.26 $14.01 $14.09 $13.79 998
2021-11-24 $14.37 $14.37 $14.37 $14.37 $14.06 1
2021-11-23 $14.37 $14.37 $14.37 $14.37 $14.06 708
2021-11-22 $14.55 $14.55 $14.55 $14.55 $14.24 318
2021-11-19 $14.80 $14.92 $14.73 $14.73 $14.42 8,600
2021-11-18 $14.57 $14.61 $14.57 $14.61 $14.30 615
2021-11-17 $14.56 $14.59 $14.56 $14.59 $14.28 828
2021-11-16 $14.66 $14.67 $14.66 $14.67 $14.36 1,214
2021-11-15 $14.80 $14.80 $14.78 $14.78 $14.46 233
2021-11-12 $14.99 $14.99 $14.99 $14.99 $14.67 400
2021-11-11 $14.99 $14.99 $14.99 $14.99 $14.52 0
2021-11-10 $15.01 $15.01 $14.99 $14.99 $14.52 400
2021-11-09 $15.41 $15.41 $15.41 $15.41 $14.93 60
2021-11-08 $15.30 $15.55 $15.30 $15.41 $14.93 1,803
2021-11-05 $15.31 $15.31 $15.31 $15.31 $14.84 172
2021-11-04 $15.25 $15.40 $15.25 $15.39 $14.92 1,155
2021-11-03 $15.12 $15.12 $15.12 $15.12 $14.65 110
2021-11-02 $15.34 $15.34 $15.26 $15.26 $14.79 6,400
2021-11-01 $15.37 $15.37 $15.37 $15.37 $14.89 800
2021-10-29 $14.83 $14.87 $14.80 $14.87 $14.41 5,304
2021-10-28 $14.80 $14.80 $14.80 $14.80 $14.34 418
2021-10-27 $14.84 $14.84 $14.84 $14.84 $14.38 0
2021-10-26 $14.84 $14.84 $14.84 $14.84 $14.38 180
2021-10-25 $14.93 $14.95 $14.93 $14.95 $14.49 575
2021-10-22 $15.17 $15.17 $15.17 $15.17 $14.70 14
2021-10-21 $15.17 $15.17 $15.17 $15.17 $14.70 19
2021-10-20 $15.20 $15.20 $15.17 $15.17 $14.70 801
2021-10-19 $14.89 $14.89 $14.89 $14.89 $14.43 441
2021-10-18 $14.86 $14.86 $14.86 $14.86 $14.40 312
2021-10-15 $14.86 $14.86 $14.86 $14.86 $14.40 1,033
2021-10-14 $14.90 $14.90 $14.90 $14.90 $14.44 137
2021-10-13 $14.87 $15.19 $14.87 $15.12 $14.65 760
2021-10-12 $14.87 $14.87 $14.87 $14.87 $14.41 121
2021-10-11 $15.50 $15.50 $13.90 $13.90 $13.46 1,108
2021-10-08 $14.24 $14.24 $14.24 $14.24 $13.80 168
2021-10-07 $13.80 $13.80 $13.80 $13.80 $13.37 209
2021-10-06 $13.87 $14.00 $13.87 $14.00 $13.57 566
2021-10-05 $13.57 $13.57 $13.45 $13.45 $13.03 840
2021-10-04 $13.70 $13.97 $13.65 $13.97 $13.54 618
2021-10-01 $13.68 $13.68 $13.68 $13.68 $13.26 1,100
2021-09-30 $13.55 $13.66 $13.55 $13.66 $13.23 1,266
2021-09-29 $13.58 $13.58 $13.58 $13.58 $13.16 1,552
2021-09-28 $13.52 $13.52 $13.52 $13.52 $13.10 100
2021-09-27 $13.67 $13.74 $13.52 $13.52 $13.10 5,768
2021-09-24 $14.69 $14.69 $14.69 $14.69 $14.23 143
2021-09-23 $14.20 $14.20 $14.20 $14.20 $13.76 80
2021-09-22 $14.07 $14.20 $14.06 $14.20 $13.76 3,978
2021-09-21 $13.68 $13.68 $13.64 $13.64 $13.22 782
2021-09-20 $13.48 $13.49 $13.48 $13.49 $13.07 3,620
2021-09-17 $13.48 $13.48 $13.48 $13.48 $13.06 1,522
2021-09-16 $13.50 $13.63 $13.48 $13.63 $13.21 985
2021-09-15 $13.65 $13.65 $13.65 $13.65 $13.23 131
2021-09-14 $13.84 $13.84 $13.57 $13.65 $13.23 3,360
2021-09-13 $14.00 $14.00 $14.00 $14.00 $13.57 119
2021-09-10 $13.96 $13.96 $13.96 $13.96 $13.53 4
2021-09-09 $13.96 $13.96 $13.96 $13.96 $13.53 12
2021-09-08 $14.18 $14.21 $13.96 $13.96 $13.53 1,161
2021-09-07 $15.00 $15.00 $14.10 $14.17 $13.73 1,396
2021-09-03 $14.49 $14.49 $14.49 $14.49 $14.04 0
2021-09-02 $14.49 $14.49 $14.49 $14.49 $14.04 90
2021-09-01 $14.71 $14.71 $14.48 $14.49 $14.04 5,415
2021-08-31 $14.45 $14.76 $14.45 $14.76 $14.30 451
2021-08-30 $14.61 $14.61 $14.60 $14.60 $14.15 473
2021-08-27 $14.73 $15.06 $14.73 $14.87 $14.41 1,163
2021-08-26 $15.19 $15.19 $14.73 $14.73 $14.27 1,151
2021-08-25 $15.02 $15.33 $15.02 $15.14 $14.67 2,840
2021-08-24 $14.40 $14.40 $14.40 $14.40 $13.95 61
2021-08-23 $13.36 $14.40 $13.36 $14.40 $13.95 12,645
2021-08-20 $13.70 $13.70 $13.70 $13.70 $13.27 709
2021-08-19 $14.07 $14.07 $14.07 $14.07 $13.63 0
2021-08-18 $14.07 $14.07 $14.07 $14.07 $13.63 529
2021-08-17 $13.84 $13.84 $13.84 $13.84 $13.41 132
2021-08-16 $13.90 $13.93 $13.90 $13.93 $13.50 241
2021-08-13 $14.00 $14.00 $14.00 $14.00 $13.56 171
2021-08-12 $14.15 $14.15 $14.14 $14.14 $13.56 6,272
2021-08-11 $14.10 $14.25 $14.06 $14.20 $13.61 1,621
2021-08-10 $14.32 $14.32 $14.32 $14.32 $13.73 522
2021-08-09 $14.27 $14.31 $14.25 $14.31 $13.72 2,214
2021-08-06 $15.18 $15.19 $15.18 $15.19 $14.56 1,010
2021-08-05 $14.12 $15.02 $14.12 $15.02 $14.40 738
2021-08-04 $14.80 $14.80 $14.80 $14.80 $14.19 675
2021-08-03 $14.79 $14.81 $14.79 $14.81 $14.19 265
2021-08-02 $15.00 $15.00 $15.00 $15.00 $14.38 83
2021-07-30 $15.08 $15.08 $15.00 $15.00 $14.38 2,302
2021-07-29 $15.22 $15.22 $15.22 $15.22 $14.59 100
2021-07-28 $15.05 $15.05 $15.05 $15.05 $14.43 690
2021-07-27 $14.64 $14.73 $14.50 $14.53 $13.93 8,000
2021-07-26 $15.38 $15.38 $15.38 $15.38 $14.74 450
2021-07-23 $14.62 $14.62 $14.62 $14.62 $14.02 172
2021-07-22 $15.14 $15.14 $15.04 $15.04 $14.41 770
2021-07-21 $15.13 $15.42 $15.13 $15.42 $14.78 615
2021-07-20 $14.97 $14.97 $14.63 $14.78 $14.17 765
2021-07-19 $14.29 $14.29 $13.83 $14.15 $13.57 6,726
2021-07-16 $14.50 $14.50 $14.46 $14.49 $13.89 1,382
2021-07-15 $14.96 $14.96 $14.96 $14.96 $14.34 0
2021-07-14 $14.92 $14.96 $14.92 $14.96 $14.34 731
2021-07-13 $15.17 $15.17 $15.00 $15.04 $14.41 4,754
2021-07-12 $16.00 $16.00 $15.40 $15.40 $14.76 1,790
2021-07-09 $15.55 $15.56 $15.55 $15.56 $14.92 252
2021-07-08 $15.72 $15.72 $15.60 $15.60 $14.96 2,609
2021-07-07 $15.97 $15.97 $15.97 $15.97 $15.31 1,047
2021-07-06 $16.41 $16.41 $16.41 $16.41 $15.73 287
2021-07-02 $16.00 $16.00 $16.00 $16.00 $15.34 216
2021-07-01 $15.58 $15.58 $15.58 $15.58 $14.94 72
2021-06-30 $15.35 $15.58 $15.35 $15.58 $14.94 663
2021-06-29 $15.00 $15.38 $15.00 $15.23 $14.60 1,085
2021-06-28 $16.03 $16.03 $14.99 $15.11 $14.49 3,952
2021-06-25 $15.33 $15.39 $15.09 $15.09 $14.47 1,776
2021-06-24 $16.17 $16.17 $15.35 $15.35 $14.72 1,453
2021-06-23 $15.18 $15.30 $15.16 $15.30 $14.67 2,345
2021-06-22 $14.92 $14.92 $14.92 $14.92 $14.30 196
2021-06-21 $15.38 $15.38 $15.38 $15.38 $14.74 24
2021-06-18 $15.36 $15.38 $15.36 $15.38 $14.74 725
2021-06-17 $15.16 $15.39 $15.10 $15.35 $14.72 640
2021-06-16 $15.31 $15.34 $15.30 $15.34 $14.71 1,675
2021-06-15 $15.58 $15.58 $15.30 $15.30 $14.67 1,860
2021-06-14 $16.07 $16.10 $16.07 $16.10 $15.44 1,846
2021-06-11 $15.58 $15.93 $15.56 $15.93 $15.27 9,300
2021-06-10 $15.21 $15.21 $15.13 $15.13 $14.51 302
2021-06-09 $15.41 $15.41 $15.14 $15.14 $14.51 723
2021-06-08 $15.17 $15.49 $15.17 $15.49 $14.85 2,066
2021-06-07 $14.85 $14.85 $14.80 $14.80 $14.19 401
2021-06-04 $14.94 $14.94 $14.94 $14.94 $14.33 601
2021-06-03 $15.03 $15.07 $14.83 $14.83 $14.22 1,661
2021-06-02 $15.12 $15.27 $15.12 $15.25 $14.62 1,403
2021-06-01 $15.60 $15.60 $15.12 $15.12 $14.50 3,032
2021-05-28 $14.81 $14.82 $14.65 $14.74 $14.13 1,453
2021-05-27 $15.11 $15.11 $15.03 $15.03 $14.40 601
2021-05-26 $14.81 $15.03 $14.81 $15.03 $14.41 235
2021-05-25 $14.40 $14.40 $14.40 $14.40 $13.81 1,380
2021-05-24 $14.54 $14.54 $14.54 $14.54 $13.94 0
2021-05-21 $14.85 $14.85 $14.53 $14.54 $13.94 935
2021-05-20 $14.78 $14.78 $14.78 $14.78 $14.17 100
2021-05-19 $14.46 $14.60 $14.46 $14.56 $13.96 1,608
2021-05-18 $14.56 $14.56 $14.39 $14.39 $13.80 1,532
2021-05-17 $14.28 $14.28 $14.26 $14.26 $13.67 226
2021-05-14 $13.84 $14.67 $13.84 $14.67 $14.06 1,711
2021-05-13 $15.35 $15.35 $14.03 $14.03 $13.31 1,283
2021-05-12 $14.25 $14.39 $14.15 $14.39 $13.66 1,601
2021-05-11 $14.31 $14.93 $14.18 $14.92 $14.16 3,358
2021-05-10 $14.88 $14.88 $14.31 $14.51 $13.77 1,993
2021-05-07 $15.02 $15.02 $14.58 $14.58 $13.84 1,581
2021-05-06 $15.22 $15.27 $15.03 $15.03 $14.26 6,121
2021-05-05 $15.80 $15.80 $15.80 $15.80 $14.99 51
2021-05-04 $15.98 $15.98 $15.80 $15.80 $14.99 400
2021-05-03 $16.37 $16.37 $16.14 $16.14 $15.32 5,220
2021-04-30 $16.24 $16.25 $16.23 $16.23 $15.40 415
2021-04-29 $15.74 $16.28 $15.74 $16.11 $15.29 2,107
2021-04-28 $16.01 $16.01 $16.01 $16.01 $15.19 275
2021-04-27 $15.66 $16.20 $15.66 $16.20 $15.37 1,000
2021-04-26 $15.75 $15.75 $15.68 $15.68 $14.88 787
2021-04-23 $15.50 $15.98 $15.50 $15.98 $15.16 905
2021-04-22 $15.18 $15.47 $15.18 $15.47 $14.68 601
2021-04-21 $15.51 $15.51 $15.51 $15.51 $14.72 9
2021-04-20 $15.38 $15.51 $15.38 $15.51 $14.72 408
2021-04-19 $15.95 $15.95 $15.53 $15.65 $14.85 9,146
2021-04-16 $16.81 $16.81 $16.75 $16.76 $15.91 2,050
2021-04-15 $16.68 $16.77 $16.61 $16.75 $15.90 8,300
2021-04-14 $16.68 $16.72 $16.68 $16.72 $15.87 2,007
2021-04-13 $16.45 $16.49 $16.45 $16.48 $15.64 1,131
2021-04-12 $16.52 $16.52 $16.52 $16.52 $15.68 30
2021-04-09 $16.55 $16.55 $16.52 $16.52 $15.68 311
2021-04-08 $16.91 $17.05 $16.91 $17.00 $16.13 810
2021-04-07 $17.05 $17.05 $16.66 $16.66 $15.81 3,175
2021-04-06 $16.89 $17.20 $16.89 $17.20 $16.32 305
2021-04-05 $16.89 $16.89 $16.89 $16.89 $16.03 250
2021-04-01 $17.17 $17.18 $16.73 $17.18 $16.30 1,581
2021-03-31 $17.08 $17.14 $17.08 $17.10 $16.23 904
2021-03-30 $16.51 $16.51 $16.45 $16.45 $15.61 557
2021-03-29 $16.02 $16.02 $16.02 $16.02 $15.20 5
2021-03-26 $15.92 $16.02 $15.79 $16.02 $15.20 2,271
2021-03-25 $15.60 $15.60 $15.57 $15.57 $14.78 1,112
2021-03-24 $15.65 $15.65 $15.65 $15.65 $14.85 409
2021-03-23 $15.95 $15.95 $15.95 $15.95 $15.14 33
2021-03-22 $15.97 $16.00 $15.88 $15.95 $15.14 3,454
2021-03-19 $15.90 $15.97 $15.90 $15.97 $15.16 1,260
2021-03-18 $16.05 $16.05 $15.90 $15.90 $15.09 555
2021-03-17 $15.97 $16.09 $15.97 $16.09 $15.27 637
2021-03-16 $16.18 $16.18 $16.18 $16.18 $15.35 101
2021-03-15 $16.06 $16.06 $16.06 $16.06 $15.24 208
2021-03-12 $16.09 $16.18 $16.09 $16.18 $15.35 2,826
2021-03-11 $15.84 $15.91 $15.84 $15.91 $15.10 2,271
2021-03-10 $15.93 $15.93 $15.37 $15.50 $14.71 1,512
2021-03-09 $15.40 $15.40 $15.40 $15.40 $14.61 253
2021-03-08 $15.00 $15.51 $15.00 $15.47 $14.68 851
2021-03-05 $15.52 $15.72 $14.95 $15.72 $14.92 2,101
2021-03-04 $15.72 $15.81 $15.72 $15.81 $15.00 495
2021-03-03 $16.42 $16.43 $16.42 $16.43 $15.59 1,687
2021-03-02 $16.71 $16.71 $16.71 $16.71 $15.86 31
2021-03-01 $16.99 $16.99 $16.71 $16.71 $15.86 3,692
2021-02-26 $16.49 $16.77 $16.33 $16.51 $15.67 421
2021-02-25 $16.58 $16.59 $16.51 $16.51 $15.67 421
2021-02-24 $16.49 $16.76 $16.49 $16.76 $15.91 1,221
2021-02-23 $16.27 $16.56 $16.24 $16.56 $15.72 2,061
2021-02-22 $17.07 $17.07 $16.46 $16.46 $15.62 1,009
2021-02-19 $17.05 $17.05 $17.05 $17.05 $16.18 317
2021-02-18 $16.79 $16.79 $16.65 $16.65 $15.80 23,525
2021-02-17 $17.37 $17.37 $17.37 $17.37 $16.34 196
2021-02-16 $18.36 $18.36 $17.62 $17.63 $16.58 2,121
2021-02-12 $18.36 $18.36 $18.11 $18.11 $17.03 647
2021-02-11 $18.41 $18.41 $18.41 $18.41 $17.32 7
2021-02-10 $19.25 $19.25 $18.41 $19.01 $17.88 387
2021-02-09 $18.83 $19.01 $18.83 $19.01 $17.88 387
2021-02-08 $18.67 $19.12 $18.67 $19.04 $17.91 2,062
2021-02-05 $17.45 $18.80 $17.45 $18.80 $17.68 1,218
2021-02-04 $16.34 $17.35 $16.34 $17.35 $16.31 1,473
2021-02-03 $16.47 $16.77 $16.47 $16.77 $15.77 1,106
2021-02-02 $16.77 $16.77 $15.97 $16.56 $15.58 1,305
2021-02-01 $17.10 $17.10 $15.74 $15.90 $14.95 10,821
2021-01-29 $17.78 $17.78 $16.39 $16.58 $15.59 2,497
2021-01-28 $18.16 $18.16 $18.08 $18.08 $17.00 233
2021-01-27 $18.09 $18.13 $17.56 $17.59 $16.54 1,586
2021-01-26 $18.14 $18.18 $18.14 $18.16 $17.08 866
2021-01-25 $18.03 $18.08 $18.00 $18.05 $16.98 3,404
2021-01-22 $17.72 $18.03 $17.72 $18.03 $16.96 962
2021-01-21 $16.20 $18.03 $16.20 $17.85 $16.79 13,529
2021-01-20 $15.59 $15.94 $15.54 $15.89 $14.94 4,092
2021-01-19 $14.69 $15.04 $14.69 $14.70 $13.83 187
2021-01-15 $14.70 $14.70 $14.70 $14.70 $13.83 0
2021-01-14 $14.70 $14.70 $14.70 $14.70 $13.82 187
2021-01-13 $14.71 $14.71 $14.71 $14.71 $13.83 7,504
2021-01-12 $14.33 $14.71 $14.33 $14.71 $13.83 1,815
2021-01-11 $14.75 $14.75 $14.41 $14.61 $13.74 2,871
2021-01-08 $15.36 $15.36 $14.84 $14.93 $14.04 1,548
2021-01-07 $14.81 $15.24 $14.74 $15.24 $14.33 7,233
2021-01-06 $13.96 $14.90 $13.96 $14.81 $13.93 3,939
2021-01-05 $13.81 $13.81 $13.81 $13.81 $12.98 98
2021-01-04 $14.28 $14.28 $13.81 $13.81 $12.98 475
2020-12-31 $13.79 $13.83 $13.74 $13.83 $13.01 1,531
2020-12-30 $13.88 $13.88 $13.88 $13.88 $13.05 164
2020-12-29 $14.83 $14.84 $13.88 $13.88 $13.05 2,866
2020-12-28 $14.76 $14.76 $14.76 $14.76 $13.88 60
2020-12-24 $14.75 $14.75 $14.75 $14.75 $13.88 675
2020-12-23 $15.00 $15.00 $15.00 $15.00 $14.11 1,315
2020-12-22 $15.00 $15.16 $14.98 $15.16 $14.26 5,004
2020-12-21 $14.60 $14.85 $14.57 $14.85 $13.97 3,571
2020-12-18 $14.43 $14.60 $14.38 $14.60 $13.73 6,871
2020-12-17 $13.95 $13.95 $13.95 $13.95 $13.12 106
2020-12-16 $14.03 $14.03 $13.95 $13.95 $13.12 623
2020-12-15 $13.83 $14.00 $13.83 $14.00 $13.17 5,141
2020-12-14 $14.00 $14.00 $13.50 $13.76 $12.94 13,489
2020-12-11 $14.45 $14.45 $14.45 $14.45 $13.59 40
2020-12-10 $14.47 $14.47 $14.45 $14.45 $13.59 448
2020-12-09 $14.39 $14.40 $14.37 $14.37 $13.52 13,360
2020-12-08 $14.60 $14.61 $14.53 $14.53 $13.67 969
2020-12-07 $15.29 $15.29 $14.30 $14.78 $13.90 5,275
2020-12-04 $14.40 $14.53 $14.36 $14.53 $13.67 2,523
2020-12-03 $14.43 $14.43 $14.43 $14.43 $13.57 300
2020-12-02 $13.45 $13.80 $13.43 $13.80 $12.97 20,577
2020-12-01 $13.21 $13.46 $13.21 $13.46 $12.65 10,602
2020-11-30 $13.24 $13.24 $13.04 $13.04 $12.26 968
2020-11-27 $12.81 $13.30 $12.81 $13.15 $12.37 6,474
2020-11-25 $11.88 $11.92 $11.88 $11.92 $11.21 365
2020-11-24 $11.97 $11.97 $11.84 $11.94 $11.23 11,019
2020-11-23 $11.67 $11.67 $11.43 $11.55 $10.86 1,991
2020-11-20 $11.18 $11.18 $11.11 $11.11 $10.45 477
2020-11-19 $10.94 $11.03 $10.94 $11.02 $10.36 2,876
2020-11-18 $11.36 $11.38 $10.81 $11.28 $10.47 3,261
2020-11-17 $10.80 $10.85 $10.71 $10.85 $10.07 2,401
2020-11-16 $10.70 $10.74 $10.68 $10.68 $9.91 870
2020-11-13 $10.75 $10.75 $10.69 $10.69 $9.92 1,378
2020-11-12 $10.87 $10.87 $10.54 $10.61 $9.84 1,700
2020-11-11 $10.90 $10.90 $10.83 $10.85 $10.07 782
2020-11-10 $10.88 $11.02 $10.87 $10.88 $10.09 3,559
2020-11-09 $11.02 $11.02 $11.02 $11.02 $10.23 135
2020-11-06 $10.84 $10.84 $10.84 $10.84 $10.06 0
2020-11-05 $10.48 $10.84 $10.36 $10.84 $10.06 6,400
2020-11-04 $10.17 $10.17 $10.17 $10.17 $9.44 0
2020-11-03 $9.82 $10.20 $9.82 $10.17 $9.44 29,509
2020-11-02 $9.75 $9.75 $9.60 $9.68 $8.99 7,700
2020-10-30 $9.65 $9.65 $9.65 $9.65 $8.95 53
2020-10-29 $9.67 $9.67 $9.65 $9.65 $8.95 802
2020-10-28 $9.93 $9.93 $9.39 $9.77 $9.06 3,988
2020-10-27 $10.19 $10.19 $10.02 $10.03 $9.31 715
2020-10-26 $9.96 $9.96 $9.96 $9.96 $9.24 355
2020-10-23 $10.40 $10.40 $10.34 $10.34 $9.59 491
2020-10-22 $10.52 $10.52 $10.52 $10.52 $9.76 0
2020-10-21 $10.52 $10.52 $10.52 $10.52 $9.76 200
2020-10-20 $10.48 $10.49 $10.47 $10.47 $9.72 1,404
2020-10-19 $10.59 $10.59 $10.59 $10.59 $9.83 500
2020-10-16 $10.46 $10.47 $10.40 $10.47 $9.72 2,700
2020-10-15 $10.69 $10.69 $10.69 $10.69 $9.92 20
2020-10-14 $10.69 $10.69 $10.69 $10.69 $9.92 0
2020-10-13 $10.79 $10.79 $10.69 $10.69 $9.92 4,488
2020-10-12 $11.08 $11.08 $11.08 $11.08 $10.28 250
2020-10-09 $10.73 $10.76 $10.72 $10.73 $9.96 1,852
2020-10-08 $10.72 $10.72 $10.64 $10.64 $9.87 4,019
2020-10-07 $10.54 $10.55 $10.48 $10.55 $9.78 10,400
2020-10-06 $10.33 $10.35 $10.33 $10.35 $9.60 334
2020-10-05 $10.22 $10.32 $10.22 $10.32 $9.58 491
2020-10-02 $10.29 $10.29 $10.29 $10.29 $9.54 10
2020-10-01 $10.29 $10.29 $10.29 $10.29 $9.54 0
2020-09-30 $10.25 $10.29 $10.25 $10.29 $9.54 745
2020-09-29 $10.89 $10.89 $10.89 $10.89 $10.10 280
2020-09-28 $10.25 $10.25 $10.18 $10.18 $9.45 1,250
2020-09-25 $10.04 $10.04 $10.04 $10.04 $9.32 1,100
2020-09-24 $9.85 $10.03 $9.83 $10.03 $9.31 1,150
2020-09-23 $10.08 $10.08 $10.08 $10.08 $9.35 180
2020-09-22 $10.07 $10.07 $10.07 $10.07 $9.34 26
2020-09-21 $10.20 $10.20 $10.07 $10.07 $9.34 5,338
2020-09-18 $10.54 $10.54 $10.31 $10.36 $9.61 6,100
2020-09-17 $10.60 $10.60 $10.53 $10.53 $9.77 3,602
2020-09-16 $10.60 $10.71 $10.60 $10.71 $9.94 446
2020-09-15 $10.55 $10.68 $10.55 $10.68 $9.91 4,710
2020-09-14 $10.41 $10.42 $10.41 $10.41 $9.66 1,700
2020-09-11 $10.30 $10.30 $10.30 $10.30 $9.56 30
2020-09-10 $10.30 $10.50 $10.30 $10.30 $9.56 417
2020-09-09 $10.37 $10.46 $10.33 $10.34 $9.60 9,600
2020-09-08 $10.19 $10.31 $10.10 $10.10 $9.37 5,713
2020-09-04 $10.49 $10.50 $10.17 $10.46 $9.71 37,250
2020-09-03 $10.51 $10.53 $10.50 $10.53 $9.77 1,100
2020-09-02 $10.75 $10.75 $10.75 $10.75 $9.97 0
2020-09-01 $10.88 $10.88 $10.75 $10.75 $9.97 9,300
2020-08-31 $10.90 $10.90 $10.88 $10.88 $10.09 250
2020-08-28 $11.00 $11.00 $10.89 $10.89 $10.10 517
2020-08-27 $11.14 $11.14 $10.96 $10.96 $10.17 1,805
2020-08-26 $11.37 $11.37 $11.37 $11.37 $10.55 717
2020-08-25 $10.84 $10.84 $10.84 $10.84 $10.06 1
2020-08-24 $10.75 $10.87 $10.75 $10.84 $10.06 1,567
2020-08-21 $10.98 $10.98 $10.98 $10.98 $10.19 23
2020-08-20 $10.98 $10.98 $10.98 $10.98 $10.19 81
2020-08-19 $11.02 $11.02 $10.98 $10.98 $10.19 2,000
2020-08-18 $11.14 $11.14 $11.06 $11.06 $10.27 1,236
2020-08-17 $11.15 $11.17 $11.09 $11.09 $10.29 5,269
2020-08-14 $11.08 $11.08 $11.08 $11.08 $10.28 500
2020-08-13 $11.30 $11.30 $11.30 $11.30 $10.35 0
2020-08-12 $11.27 $11.33 $11.27 $11.30 $10.35 1,137
2020-08-11 $11.40 $11.40 $11.40 $11.40 $10.43 996
2020-08-10 $11.53 $11.53 $11.39 $11.40 $10.43 899
2020-08-07 $11.30 $11.50 $11.30 $11.50 $10.53 1,950
2020-08-06 $11.12 $11.33 $11.11 $11.33 $10.37 1,143
2020-08-05 $10.85 $10.88 $10.84 $10.84 $9.92 1,350
2020-08-04 $11.10 $11.10 $11.10 $11.10 $10.16 0
2020-08-03 $11.10 $11.10 $11.10 $11.10 $10.16 100
2020-07-31 $10.67 $10.74 $10.67 $10.74 $9.83 2,053
2020-07-30 $10.67 $10.75 $10.67 $10.74 $9.84 1,080
2020-07-29 $10.75 $10.84 $10.75 $10.84 $9.92 1,511
2020-07-28 $10.60 $10.60 $10.60 $10.60 $9.70 515
2020-07-27 $10.55 $10.55 $10.51 $10.51 $9.62 1,078
2020-07-24 $10.49 $10.62 $10.45 $10.50 $9.61 8,609
2020-07-23 $10.62 $10.65 $10.62 $10.63 $9.73 1,210
2020-07-22 $10.75 $10.75 $10.75 $10.75 $9.84 822
2020-07-21 $10.85 $10.85 $10.69 $10.71 $9.80 1,100
2020-07-20 $10.85 $10.85 $10.85 $10.85 $9.93 43
2020-07-17 $10.90 $10.91 $10.77 $10.85 $9.93 2,421
2020-07-16 $10.56 $10.70 $10.56 $10.70 $9.80 640
2020-07-15 $10.54 $10.54 $10.54 $10.54 $9.65 107
2020-07-14 $10.29 $10.29 $10.29 $10.29 $9.42 156
2020-07-13 $10.44 $10.44 $10.28 $10.28 $9.41 2,110
2020-07-10 $10.35 $10.35 $10.35 $10.35 $9.48 2,126
2020-07-09 $10.62 $10.62 $10.62 $10.62 $9.72 99
2020-07-08 $10.65 $10.65 $10.62 $10.62 $9.72 270
2020-07-07 $10.78 $10.78 $10.51 $10.55 $9.66 1,585
2020-07-06 $10.61 $10.61 $10.61 $10.61 $9.71 38
2020-07-02 $10.61 $10.61 $10.61 $10.61 $9.71 95
2020-07-01 $10.61 $10.61 $10.61 $10.61 $9.71 13
2020-06-30 $10.61 $10.61 $10.61 $10.61 $9.71 200
2020-06-29 $10.50 $10.50 $10.50 $10.50 $9.62 25
2020-06-26 $10.69 $10.77 $10.50 $10.50 $9.62 5,350
2020-06-25 $10.95 $10.95 $10.91 $10.91 $9.99 611
2020-06-24 $11.02 $11.02 $10.81 $10.81 $9.89 1,925
2020-06-23 $11.15 $11.15 $11.05 $11.13 $10.19 786
2020-06-22 $11.11 $11.31 $11.11 $11.31 $10.35 1,515
2020-06-19 $11.39 $11.40 $11.12 $11.12 $10.18 607
2020-06-18 $11.10 $11.30 $11.10 $11.30 $10.34 294
2020-06-17 $10.80 $11.39 $10.71 $11.39 $10.43 12,039
2020-06-16 $10.55 $10.62 $10.36 $10.46 $9.58 1,553
2020-06-15 $9.78 $10.44 $9.78 $10.29 $9.42 1,713
2020-06-12 $9.92 $10.20 $9.88 $9.99 $9.15 2,506
2020-06-11 $10.04 $10.04 $9.83 $9.83 $9.00 3,748
2020-06-10 $10.99 $10.99 $10.40 $10.44 $9.56 500
2020-06-09 $10.22 $10.61 $10.21 $10.61 $9.71 986
2020-06-08 $10.15 $10.90 $10.15 $10.63 $9.73 4,650
2020-06-05 $9.71 $9.83 $9.68 $9.71 $8.89 6,591
2020-06-04 $9.70 $9.78 $9.65 $9.65 $8.84 3,070
2020-06-03 $9.62 $9.78 $9.62 $9.78 $8.95 682
2020-06-02 $9.43 $9.43 $9.42 $9.42 $8.62 422
2020-06-01 $9.63 $9.63 $9.24 $9.24 $8.46 2,331
2020-05-29 $9.60 $9.60 $9.57 $9.57 $8.76 469
2020-05-28 $9.68 $9.80 $9.45 $9.52 $8.72 5,202
2020-05-27 $10.15 $10.15 $9.67 $9.67 $8.85 2,440
2020-05-26 $10.12 $10.12 $9.92 $10.10 $9.25 2,247
2020-05-22 $9.18 $9.37 $9.18 $9.37 $8.58 14,964
2020-05-21 $8.97 $8.98 $8.97 $8.98 $8.22 2,084
2020-05-20 $8.33 $8.37 $8.33 $8.37 $7.66 1,228
2020-05-19 $8.42 $8.42 $8.30 $8.30 $7.60 1,100
2020-05-15 $8.22 $8.22 $8.00 $8.11 $7.42 2,127
2020-05-14 $7.75 $8.13 $7.75 $8.09 $7.40 2,001
2020-05-13 $8.54 $8.54 $8.54 $8.54 $7.68 400
2020-05-12 $8.86 $8.96 $8.75 $8.75 $7.86 3,501
2020-05-11 $8.84 $8.84 $8.78 $8.80 $7.91 500
2020-05-08 $8.77 $8.97 $8.77 $8.97 $8.06 600
2020-05-07 $8.87 $8.87 $8.87 $8.87 $7.97 100
2020-05-06 $9.05 $9.06 $8.75 $8.75 $7.86 2,001
2020-05-05 $8.83 $9.10 $8.80 $9.04 $8.12 9,390
2020-05-04 $8.43 $8.43 $8.19 $8.40 $7.55 6,315
2020-05-01 $8.53 $8.53 $8.41 $8.46 $7.60 4,200
2020-04-30 $8.99 $9.14 $8.90 $8.99 $8.08 1,399
2020-04-29 $8.63 $9.02 $8.63 $9.02 $8.11 700
2020-04-28 $8.46 $8.48 $8.37 $8.47 $7.61 1,805
2020-04-27 $8.17 $8.17 $8.17 $8.17 $7.34 302
2020-04-24 $8.02 $8.07 $7.98 $8.07 $7.25 7,480
2020-04-23 $8.25 $8.32 $8.25 $8.32 $7.48 200
2020-04-22 $8.56 $8.62 $8.45 $8.45 $7.60 1,099
2020-04-21 $8.44 $8.44 $8.17 $8.23 $7.40 2,200
2020-04-20 $8.61 $9.00 $8.61 $8.68 $7.80 860
2020-04-17 $8.80 $8.89 $8.66 $8.89 $7.99 3,950
2020-04-16 $7.98 $7.98 $7.96 $7.96 $7.15 400
2020-04-15 $7.83 $7.92 $7.83 $7.92 $7.12 1,363
2020-04-14 $7.98 $8.34 $7.98 $8.34 $7.50 1,434
2020-04-13 $7.78 $7.78 $7.78 $7.78 $6.99 101
2020-04-09 $8.25 $8.25 $7.85 $8.01 $7.20 1,400
2020-04-08 $8.07 $8.07 $7.99 $8.00 $7.19 2,600
2020-04-07 $8.24 $8.34 $8.12 $8.21 $7.38 1,210
2020-04-06 $7.62 $7.83 $7.60 $7.76 $6.97 11,799
2020-04-03 $7.22 $7.22 $6.93 $6.95 $6.25 3,345
2020-04-02 $7.33 $7.33 $7.31 $7.31 $6.57 1,535
2020-04-01 $7.39 $7.40 $7.10 $7.20 $6.47 4,823
2020-03-31 $8.04 $8.04 $8.04 $8.04 $7.23 200
2020-03-30 $7.86 $7.86 $7.54 $7.64 $6.87 2,004
2020-03-27 $7.16 $7.51 $7.16 $7.47 $6.71 2,100
2020-03-26 $8.11 $8.11 $7.23 $7.37 $6.62 2,570
2020-03-25 $6.75 $7.87 $6.75 $7.80 $7.01 9,804
2020-03-24 $6.35 $6.35 $6.00 $6.33 $5.69 33,632
2020-03-23 $6.67 $6.70 $5.92 $6.01 $5.40 18,528
2020-03-20 $7.51 $7.66 $6.75 $6.75 $6.07 10,595
2020-03-19 $6.48 $7.09 $6.48 $7.09 $6.37 12,650
2020-03-18 $7.30 $7.30 $6.49 $6.88 $6.18 23,219
2020-03-17 $7.76 $7.87 $7.48 $7.69 $6.91 5,671
2020-03-16 $7.35 $8.13 $6.43 $7.90 $7.10 23,172
2020-03-13 $8.29 $8.41 $7.90 $8.31 $7.47 3,250
2020-03-12 $8.23 $8.53 $7.85 $7.87 $7.07 11,705
2020-03-11 $9.45 $9.45 $8.91 $8.91 $8.01 4,680
2020-03-10 $10.22 $10.22 $9.35 $9.45 $8.49 6,008
2020-03-09 $10.27 $10.55 $10.00 $10.11 $9.08 4,310
2020-03-06 $11.17 $11.38 $11.02 $11.13 $10.01 5,076
2020-03-05 $11.72 $11.72 $11.37 $11.45 $10.29 3,573
2020-03-04 $11.95 $12.14 $11.95 $12.14 $10.91 800
2020-03-03 $11.40 $11.61 $11.30 $11.50 $10.34 2,948
2020-03-02 $11.29 $11.52 $11.29 $11.45 $10.29 11,631
2020-02-28 $11.05 $11.51 $10.70 $11.40 $10.25 5,324
2020-02-27 $11.65 $11.75 $11.25 $11.40 $10.25 2,234
2020-02-26 $12.49 $12.49 $12.00 $12.07 $10.85 3,159
2020-02-25 $12.59 $12.61 $12.43 $12.54 $11.27 7,400
2020-02-24 $11.90 $12.61 $11.90 $12.59 $11.32 2,551
2020-02-21 $12.57 $12.70 $12.28 $12.58 $11.31 2,005
2020-02-20 $13.00 $13.03 $12.57 $12.78 $11.49 6,600
2020-02-19 $13.06 $13.06 $12.94 $12.94 $11.63 490
2020-02-18 $13.06 $13.06 $12.92 $12.99 $11.54 3,106
2020-02-14 $12.75 $13.04 $12.75 $13.04 $11.59 600
2020-02-13 $13.09 $13.09 $12.76 $12.76 $11.34 550
2020-02-12 $12.44 $13.12 $12.40 $12.90 $11.46 4,360
2020-02-11 $11.89 $12.19 $11.89 $12.15 $10.80 1,892
2020-02-10 $11.50 $11.81 $11.30 $11.76 $10.45 22,082
2020-02-07 $11.09 $11.42 $11.09 $11.40 $10.13 4,810
2020-02-05 $10.90 $10.90 $10.87 $10.89 $9.67 441
2020-02-04 $10.93 $10.93 $10.84 $10.84 $9.63 216
2020-02-03 $11.00 $11.00 $10.76 $10.76 $9.56 1,000
2020-01-31 $11.03 $11.05 $10.97 $10.97 $9.75 685
2020-01-29 $11.25 $11.25 $11.21 $11.23 $9.98 1,600
2020-01-28 $11.26 $11.48 $10.99 $11.39 $10.12 4,990
2020-01-27 $10.93 $11.01 $10.85 $11.01 $9.78 390
2020-01-24 $10.74 $10.74 $10.74 $10.74 $9.54 1,228
2020-01-23 $10.82 $10.82 $10.82 $10.82 $9.61 1,006
2020-01-22 $10.74 $10.85 $10.74 $10.84 $9.63 1,375
2020-01-17 $10.65 $10.65 $10.59 $10.59 $9.41 500
2020-01-16 $10.71 $10.78 $10.71 $10.72 $9.52 2,663
2020-01-15 $10.70 $10.70 $10.62 $10.62 $9.44 647
2020-01-14 $10.80 $10.80 $10.66 $10.66 $9.47 935
2020-01-13 $10.75 $10.91 $10.71 $10.81 $9.60 8,242
2020-01-10 $10.76 $10.86 $10.71 $10.86 $9.65 920
2020-01-09 $10.77 $10.77 $10.60 $10.60 $9.42 707
2020-01-08 $10.90 $10.95 $10.73 $10.85 $9.64 1,500
2020-01-07 $10.45 $10.68 $10.45 $10.65 $9.46 2,980
2020-01-06 $10.00 $10.08 $9.91 $10.06 $8.94 1,332
2020-01-03 $9.49 $9.49 $9.49 $9.49 $8.43 114
2020-01-02 $9.46 $9.46 $9.46 $9.46 $8.41 100
2019-12-31 $9.45 $9.48 $9.45 $9.48 $8.42 1,908
2019-12-30 $9.32 $9.32 $9.32 $9.32 $8.28 363
2019-12-27 $9.27 $9.31 $9.23 $9.31 $8.27 4,899
2019-12-26 $9.89 $9.89 $9.89 $9.89 $8.79 1,150
2019-12-24 $9.25 $9.25 $9.19 $9.19 $8.16 600
2019-12-23 $9.10 $9.28 $8.98 $9.24 $8.21 4,253
2019-12-20 $8.93 $9.04 $8.93 $9.04 $8.03 762
2019-12-19 $8.75 $8.97 $8.75 $8.97 $7.97 639
2019-12-18 $8.57 $8.57 $8.57 $8.57 $7.62 175
2019-12-17 $8.45 $8.45 $8.32 $8.32 $7.39 3,104
2019-12-16 $8.53 $8.54 $8.53 $8.54 $7.58 357
2019-12-13 $8.39 $8.48 $8.35 $8.43 $7.49 11,017
2019-12-12 $8.40 $8.42 $8.35 $8.35 $7.42 10,015
2019-12-11 $8.40 $8.40 $8.40 $8.40 $7.46 200
2019-12-10 $8.36 $8.52 $8.36 $8.42 $7.48 13,305
2019-12-09 $8.42 $8.59 $8.35 $8.51 $7.56 827
2019-12-06 $8.53 $8.55 $8.53 $8.55 $7.60 1,028
2019-12-05 $8.40 $8.52 $8.40 $8.49 $7.54 4,416
2019-12-04 $8.33 $8.61 $8.33 $8.61 $7.65 1,020
2019-12-03 $8.50 $8.58 $8.50 $8.58 $7.62 301
2019-12-02 $8.75 $8.75 $8.50 $8.56 $7.61 5,338
2019-11-29 $8.79 $8.92 $8.79 $8.92 $7.92 1,294
2019-11-27 $9.08 $9.08 $8.85 $8.85 $7.86 913
2019-11-26 $9.08 $9.08 $9.06 $9.06 $8.05 2,103
2019-11-25 $9.11 $9.11 $9.11 $9.11 $8.10 100
2019-11-22 $9.24 $9.27 $9.09 $9.13 $8.11 4,624
2019-11-21 $9.33 $9.34 $9.33 $9.34 $8.30 2,100
2019-11-20 $9.21 $9.21 $9.21 $9.21 $8.18 27
2019-11-19 $9.21 $9.21 $9.21 $9.21 $8.18 400
2019-11-18 $9.36 $9.36 $9.36 $9.36 $8.31 6
2019-11-15 $9.46 $9.46 $9.33 $9.36 $8.31 8,760
2019-11-14 $9.40 $9.47 $9.40 $9.44 $8.25 2,905
2019-11-13 $9.13 $9.31 $9.13 $9.31 $8.14 7,226
2019-11-12 $9.05 $9.15 $9.01 $9.13 $7.99 3,387
2019-11-11 $9.66 $9.66 $9.39 $9.43 $8.25 1,150
2019-11-08 $9.90 $9.90 $9.63 $9.70 $8.48 4,100
2019-11-07 $10.15 $10.15 $9.81 $9.89 $8.65 3,876
2019-11-06 $10.07 $10.10 $10.00 $10.10 $8.83 5,350
2019-11-05 $10.17 $10.34 $10.06 $10.22 $8.94 2,933
2019-10-31 $10.02 $10.02 $9.96 $9.98 $8.73 1,599
2019-10-30 $9.94 $9.94 $9.91 $9.91 $8.67 350
2019-10-29 $9.92 $9.95 $9.92 $9.95 $8.70 300
2019-10-28 $9.77 $9.92 $9.77 $9.92 $8.67 302
2019-10-25 $9.92 $9.92 $9.89 $9.89 $8.65 790
2019-10-24 $9.90 $9.90 $9.90 $9.90 $8.65 321
2019-10-23 $9.96 $10.01 $9.96 $9.98 $8.72 1,300
2019-10-22 $10.06 $10.06 $10.04 $10.04 $8.78 834
2019-10-21 $10.04 $10.04 $10.04 $10.04 $8.78 101
2019-10-18 $9.79 $9.97 $9.79 $9.97 $8.72 601
2019-10-17 $9.88 $9.88 $9.88 $9.88 $8.64 100
2019-10-16 $9.94 $9.94 $9.86 $9.86 $8.62 323
2019-10-15 $9.84 $9.84 $9.84 $9.84 $8.61 1
2019-10-11 $9.84 $9.84 $9.84 $9.84 $8.61 125
2019-10-08 $9.73 $9.77 $9.73 $9.77 $8.55 2,402
2019-10-07 $9.94 $10.00 $9.82 $9.82 $8.59 8,600
2019-10-03 $9.63 $9.80 $9.63 $9.71 $8.49 1,400
2019-10-02 $10.21 $10.21 $10.21 $10.21 $8.93 15
2019-10-01 $10.21 $10.21 $10.21 $10.21 $8.93 62
2019-09-30 $10.21 $10.21 $10.21 $10.21 $8.93 88
2019-09-23 $10.18 $10.21 $10.18 $10.21 $8.93 234
2019-09-20 $10.27 $10.29 $10.27 $10.29 $9.00 200
2019-09-19 $10.08 $10.36 $10.08 $10.33 $9.03 600
2019-09-18 $10.26 $10.26 $10.26 $10.26 $8.98 182
2019-09-16 $10.05 $10.05 $10.05 $10.05 $8.79 100
2019-09-13 $10.00 $10.00 $10.00 $10.00 $8.75 22
2019-09-12 $10.00 $10.00 $10.00 $10.00 $8.75 100
2019-09-11 $10.11 $10.11 $10.11 $10.11 $8.84 309
2019-09-10 $10.14 $10.14 $10.11 $10.12 $8.85 1,164
2019-09-05 $10.58 $10.58 $10.58 $10.58 $9.25 42
2019-09-04 $10.58 $10.58 $10.58 $10.58 $9.25 42
2019-09-03 $10.58 $10.58 $10.58 $10.58 $9.25 392
2019-08-30 $10.58 $10.58 $10.58 $10.58 $9.25 120
2019-08-29 $10.80 $10.80 $10.80 $10.80 $9.44 100
2019-08-28 $10.94 $10.94 $10.60 $10.70 $9.35 1,051
2019-08-27 $10.31 $10.31 $10.31 $10.31 $9.01 2
2019-08-26 $10.31 $10.31 $10.31 $10.31 $9.01 2
2019-08-23 $10.31 $10.31 $10.31 $10.31 $9.01 105
2019-08-20 $10.31 $10.31 $10.31 $10.31 $9.01 315
2019-08-19 $10.14 $10.14 $10.14 $10.14 $8.87 426
2019-08-16 $10.14 $10.14 $10.14 $10.14 $8.87 1,595
2019-08-15 $10.00 $10.00 $9.79 $9.91 $8.54 400
2019-08-14 $10.12 $10.12 $10.02 $10.05 $8.66 2,723
2019-08-12 $10.29 $10.29 $10.29 $10.29 $8.87 150
2019-08-09 $10.07 $10.36 $10.07 $10.27 $8.85 1,015
2019-08-08 $10.29 $10.29 $10.29 $10.29 $8.87 635
2019-08-07 $9.77 $9.86 $9.77 $9.86 $8.50 623
2019-08-06 $9.82 $9.82 $9.76 $9.76 $8.41 6,502
2019-08-05 $10.50 $10.50 $10.50 $10.50 $9.05 1,185
2019-08-02 $9.98 $9.98 $9.98 $9.98 $8.60 114
2019-08-01 $9.62 $9.98 $9.62 $9.98 $8.60 304
2019-07-31 $10.51 $10.51 $10.50 $10.50 $9.05 1,800
2019-07-30 $10.95 $10.95 $10.95 $10.95 $9.44 20
2019-07-29 $10.95 $10.95 $10.95 $10.95 $9.44 2,000
2019-07-26 $11.20 $11.20 $11.20 $11.20 $9.65 100
2019-07-25 $11.23 $11.37 $11.23 $11.37 $9.80 400
2019-07-24 $11.09 $11.41 $11.09 $11.35 $9.78 400
2019-07-23 $10.79 $11.09 $10.79 $11.08 $9.55 4,530
2019-07-22 $11.44 $11.44 $11.21 $11.25 $9.69 7,620
2019-07-19 $11.51 $11.61 $11.50 $11.57 $9.97 4,400
2019-07-17 $11.64 $11.64 $11.64 $11.64 $10.03 400
2019-07-16 $11.64 $11.64 $11.64 $11.64 $10.03 180
2019-07-15 $11.72 $11.72 $11.72 $11.72 $10.10 600
2019-07-12 $11.55 $11.55 $11.55 $11.55 $9.95 53
2019-07-11 $11.42 $11.55 $11.42 $11.55 $9.95 2,650
2019-07-10 $11.74 $11.74 $11.74 $11.74 $10.11 2,162
2019-07-09 $11.60 $11.60 $11.50 $11.50 $9.91 4,501
2019-07-08 $11.72 $11.72 $11.60 $11.60 $9.99 3,830
2019-07-05 $11.80 $11.80 $11.65 $11.65 $10.04 272
2019-07-03 $11.58 $11.58 $11.58 $11.58 $9.98 801
2019-07-02 $11.30 $11.30 $11.30 $11.30 $9.74 1,200
2019-07-01 $11.19 $11.19 $11.19 $11.19 $9.64 1
2019-06-28 $11.17 $11.19 $11.14 $11.19 $9.64 451
2019-06-27 $11.20 $11.20 $11.16 $11.16 $9.62 402
2019-06-25 $10.77 $10.77 $10.77 $10.77 $9.28 150
2019-06-24 $10.82 $10.82 $10.82 $10.82 $9.32 315
2019-06-20 $11.11 $11.12 $11.10 $11.10 $9.57 1,561
2019-06-19 $10.89 $10.95 $10.89 $10.95 $9.44 910
2019-06-18 $11.04 $11.04 $10.91 $10.91 $9.40 1,100
2019-06-14 $11.09 $11.09 $8.70 $10.76 $9.27 1,500
2019-06-13 $10.84 $10.96 $10.84 $10.92 $9.41 1,400
2019-06-12 $10.93 $11.05 $10.90 $11.05 $9.52 1,451
2019-06-11 $10.74 $10.90 $10.74 $10.90 $9.40 3,341
2019-06-10 $10.35 $10.45 $10.35 $10.45 $9.01 2,601
2019-06-07 $10.54 $10.54 $10.54 $10.54 $9.08 100
2019-06-06 $10.40 $10.64 $10.40 $10.51 $9.06 14,400
2019-06-05 $10.11 $10.11 $10.11 $10.11 $8.71 315
2019-06-04 $10.02 $10.02 $9.96 $9.96 $8.58 862
2019-06-03 $9.91 $10.02 $9.90 $10.02 $8.63 2,490
2019-05-31 $9.70 $9.70 $9.58 $9.58 $8.26 492
2019-05-30 $9.74 $9.87 $9.74 $9.87 $8.51 2,700
2019-05-28 $10.00 $10.00 $9.83 $9.83 $8.47 761
2019-05-24 $9.31 $9.31 $9.31 $9.31 $8.02 200
2019-05-23 $9.51 $9.51 $9.51 $9.51 $8.20 1
2019-05-22 $9.51 $9.51 $9.51 $9.51 $8.20 200
2019-05-20 $9.34 $9.34 $9.34 $9.34 $8.05 20
2019-05-16 $9.34 $9.34 $9.34 $9.34 $8.05 2,500
2019-05-15 $9.07 $9.34 $9.07 $9.28 $8.00 602
2019-05-14 $9.27 $9.27 $9.22 $9.25 $7.97 5,203
2019-05-13 $9.23 $9.27 $9.17 $9.20 $7.80 1,900
2019-05-10 $9.24 $9.42 $9.24 $9.42 $7.99 900
2019-05-09 $8.92 $9.14 $8.92 $9.14 $7.75 200
2019-05-08 $8.76 $8.92 $8.76 $8.92 $7.56 307
2019-05-07 $8.47 $8.47 $8.47 $8.47 $7.18 500
2019-05-06 $8.44 $8.66 $8.44 $8.66 $7.34 1,841
2019-05-03 $8.49 $8.55 $8.49 $8.53 $7.23 800
2019-05-02 $8.39 $8.39 $8.12 $8.12 $6.89 2,200
2019-05-01 $8.32 $8.32 $8.32 $8.32 $7.05 131
2019-04-30 $8.27 $8.27 $8.27 $8.27 $7.01 1,000
2019-04-29 $8.26 $8.26 $8.26 $8.26 $7.00 3,300
2019-04-26 $8.65 $8.65 $8.65 $8.65 $7.34 32
2019-04-25 $8.53 $8.65 $8.53 $8.65 $7.34 401
2019-04-24 $8.77 $8.80 $8.73 $8.73 $7.41 4,590
2019-04-23 $8.80 $8.80 $8.57 $8.75 $7.42 1,520
2019-04-22 $9.06 $9.06 $8.93 $8.94 $7.58 2,300
2019-04-16 $8.89 $8.89 $8.89 $8.89 $7.54 2,575
2019-04-15 $9.25 $9.25 $9.25 $9.25 $7.84 500
2019-04-12 $9.19 $9.23 $9.17 $9.23 $7.83 1,783
2019-04-11 $9.17 $9.23 $9.17 $9.20 $7.80 1,230
2019-04-10 $9.20 $9.29 $9.20 $9.29 $7.87 3,035
2019-04-09 $8.63 $8.90 $8.63 $8.90 $7.55 3,275
2019-04-08 $8.75 $8.75 $8.54 $8.54 $7.24 2,050
2019-04-04 $8.60 $8.60 $8.52 $8.52 $7.23 1,200
2019-04-02 $8.50 $8.50 $8.50 $8.50 $7.21 200
2019-04-01 $8.50 $8.51 $8.50 $8.51 $7.22 435
2019-03-28 $8.03 $8.03 $8.03 $8.03 $6.81 5
2019-03-26 $8.05 $8.05 $8.03 $8.03 $6.81 1,210
2019-03-25 $7.95 $7.95 $7.95 $7.95 $6.74 122
2019-03-21 $8.16 $8.18 $8.16 $8.18 $6.94 1,000
2019-03-19 $8.18 $8.18 $8.18 $8.18 $6.94 210
2019-03-18 $8.03 $8.03 $8.03 $8.03 $6.81 36
2019-03-14 $8.03 $8.03 $8.03 $8.03 $6.81 6
2019-03-12 $8.34 $8.34 $8.03 $8.03 $6.81 10,315
2019-03-11 $8.35 $8.36 $8.35 $8.36 $7.09 2,100
2019-03-08 $7.81 $8.04 $7.81 $8.04 $6.81 2,667
2019-03-07 $8.32 $8.55 $7.98 $7.99 $6.77 6,318
2019-03-05 $8.35 $8.35 $8.35 $8.35 $7.08 7,500
2019-03-04 $8.52 $8.52 $8.52 $8.52 $7.22 972
2019-03-01 $8.61 $8.61 $8.60 $8.60 $7.29 2,450
2019-02-28 $9.00 $9.01 $9.00 $9.01 $7.64 2,000
2019-02-27 $8.92 $8.92 $8.92 $8.92 $7.56 200
2019-02-26 $8.84 $8.95 $8.84 $8.95 $7.59 602
2019-02-25 $8.82 $8.82 $8.82 $8.82 $7.48 27
2019-02-22 $8.60 $8.83 $8.60 $8.82 $7.48 3,723
2019-02-21 $8.95 $8.95 $8.95 $8.95 $7.59 5
2019-02-20 $8.99 $8.99 $8.95 $8.95 $7.59 724
2019-02-19 $8.68 $8.68 $8.65 $8.65 $7.34 600
2019-02-15 $8.64 $8.68 $8.59 $8.59 $7.28 750
2019-02-14 $8.53 $8.53 $8.42 $8.42 $7.14 600
2019-02-13 $8.68 $8.68 $8.68 $8.68 $7.23 100
2019-02-12 $8.59 $8.62 $8.59 $8.62 $7.18 300
2019-02-11 $8.67 $8.75 $8.67 $8.75 $7.29 3,100
2019-02-08 $8.35 $8.40 $8.35 $8.40 $7.00 2,500
2019-02-06 $8.30 $8.37 $8.30 $8.37 $6.97 976
2019-02-04 $8.51 $8.51 $8.30 $8.30 $6.92 650
2019-01-31 $8.50 $8.50 $8.39 $8.39 $6.99 2,004
2019-01-30 $8.23 $8.23 $8.23 $8.23 $6.86 200
2019-01-28 $8.12 $8.12 $7.81 $7.81 $6.51 601
2019-01-25 $8.27 $8.28 $8.27 $8.28 $6.90 537
2019-01-24 $8.18 $8.18 $8.18 $8.18 $6.82 200
2019-01-23 $7.65 $7.65 $7.65 $7.65 $6.37 1
2019-01-22 $7.65 $7.65 $7.65 $7.65 $6.37 1,000
2019-01-17 $7.64 $7.64 $7.64 $7.64 $6.37 161
2019-01-15 $7.45 $7.45 $7.45 $7.45 $6.21 3
2019-01-14 $7.48 $7.48 $7.45 $7.45 $6.21 1,000
2019-01-11 $7.40 $7.89 $7.40 $7.89 $6.57 300
2019-01-10 $7.58 $7.58 $7.58 $7.58 $6.32 1
2019-01-09 $7.67 $7.67 $7.58 $7.58 $6.32 300
2019-01-08 $7.50 $7.50 $7.50 $7.50 $6.25 150
2019-01-07 $7.39 $7.45 $7.34 $7.45 $6.21 1,007
2019-01-04 $7.27 $7.38 $7.27 $7.38 $6.15 220
2019-01-03 $7.26 $7.26 $7.26 $7.26 $6.05 150
2018-12-31 $6.80 $6.80 $6.80 $6.80 $5.67 6
2018-12-28 $6.67 $6.91 $6.67 $6.80 $5.67 14,652
2018-12-27 $6.35 $6.64 $6.31 $6.64 $5.53 7,904
2018-12-26 $6.45 $6.45 $6.45 $6.45 $5.37 1
2018-12-24 $6.50 $6.51 $6.45 $6.45 $5.37 6,510
2018-12-21 $6.39 $6.39 $6.14 $6.24 $5.20 19,385
2018-12-20 $6.58 $6.58 $6.54 $6.54 $5.45 810
2018-12-19 $6.29 $6.29 $6.29 $6.29 $5.24 175
2018-12-18 $6.69 $6.69 $6.43 $6.43 $5.36 4,610
2018-12-17 $6.80 $6.80 $6.76 $6.76 $5.64 3,095
2018-12-14 $7.08 $7.10 $7.00 $7.00 $5.83 5,207
2018-12-13 $7.39 $7.39 $7.30 $7.30 $6.08 6,650
2018-12-12 $7.35 $7.35 $7.35 $7.35 $6.12 15
2018-12-11 $7.41 $7.41 $7.35 $7.35 $6.12 2,401
2018-12-10 $7.48 $7.48 $7.48 $7.48 $6.23 10
2018-12-07 $7.56 $7.60 $7.48 $7.48 $6.23 10,400
2018-12-06 $7.29 $7.33 $7.25 $7.25 $6.04 3,411
2018-12-04 $7.38 $7.38 $7.30 $7.30 $6.08 7,090
2018-12-03 $7.49 $7.52 $7.49 $7.50 $6.25 2,139
2018-11-30 $7.45 $7.50 $7.45 $7.49 $6.24 1,275
2018-11-29 $7.70 $7.70 $7.70 $7.70 $6.42 20
2018-11-28 $7.65 $7.78 $7.59 $7.70 $6.42 11,120
2018-11-27 $7.58 $7.58 $7.58 $7.58 $6.32 172
2018-11-26 $7.54 $7.62 $7.52 $7.62 $6.35 2,024
2018-11-23 $8.10 $8.10 $8.10 $8.10 $6.75 411
2018-11-21 $7.89 $8.08 $7.89 $7.97 $6.64 2,725
2018-11-20 $8.09 $8.12 $7.75 $7.82 $6.52 9,625
2018-11-19 $8.39 $8.39 $8.36 $8.39 $6.99 1,500
2018-11-16 $8.30 $8.34 $8.30 $8.33 $6.94 4,410
2018-11-15 $8.25 $8.33 $8.25 $8.33 $6.94 1,679
2018-11-13 $8.55 $8.55 $8.05 $8.05 $6.71 1,907
2018-11-12 $8.75 $8.76 $8.61 $8.61 $7.04 11,050
2018-11-09 $8.81 $8.82 $8.75 $8.75 $7.16 6,175
2018-11-08 $9.40 $9.44 $9.00 $9.00 $7.36 2,053
2018-11-07 $9.49 $9.50 $9.47 $9.49 $7.76 13,850
2018-11-06 $9.44 $9.44 $9.44 $9.44 $7.72 150
2018-11-05 $9.12 $9.62 $8.91 $9.62 $7.87 9,006
2018-11-02 $7.99 $7.99 $7.99 $7.99 $6.54 61
2018-10-31 $7.94 $8.00 $7.94 $7.99 $6.54 1,530
2018-10-30 $7.33 $7.33 $7.33 $7.33 $6.00 102
2018-10-29 $7.36 $7.36 $7.36 $7.36 $6.02 2,000
2018-10-26 $7.40 $7.40 $7.33 $7.39 $6.05 5,821
2018-10-25 $7.50 $7.50 $7.50 $7.50 $6.13 2,000
2018-10-24 $7.80 $7.83 $7.61 $7.61 $6.23 6,000
2018-10-23 $7.83 $7.83 $7.68 $7.68 $6.28 1,450
2018-10-19 $7.91 $7.91 $7.91 $7.91 $6.47 1,000
2018-10-18 $7.94 $7.95 $7.90 $7.90 $6.47 1,250
2018-10-17 $7.99 $7.99 $7.99 $7.99 $6.53 180
2018-10-16 $8.12 $8.12 $8.06 $8.06 $6.59 1,769
2018-10-15 $7.90 $8.01 $7.88 $8.01 $6.55 11,385
2018-10-10 $7.91 $7.98 $7.91 $7.98 $6.53 462
2018-10-09 $8.23 $8.23 $7.79 $8.04 $6.58 19,880
2018-10-04 $8.51 $8.51 $8.51 $8.51 $6.96 1,000
2018-10-02 $8.97 $8.97 $8.97 $8.97 $7.33 625
2018-09-28 $8.89 $9.06 $8.89 $9.06 $7.41 2,275
2018-09-25 $9.29 $9.29 $9.29 $9.29 $7.60 165
2018-09-24 $9.22 $9.22 $9.22 $9.22 $7.54 2
2018-09-18 $9.08 $9.22 $9.08 $9.22 $7.54 6,400
2018-09-17 $9.45 $9.45 $9.45 $9.45 $7.73 1,000
2018-09-13 $9.61 $9.65 $9.61 $9.65 $7.89 1,400
2018-09-12 $9.59 $9.60 $9.58 $9.58 $7.84 1,200
2018-09-11 $9.39 $9.64 $9.39 $9.64 $7.88 975
2018-09-10 $9.24 $9.52 $9.10 $9.15 $7.48 9,590
2018-09-07 $8.19 $8.19 $8.17 $8.17 $6.68 8,200
2018-09-06 $8.25 $8.25 $8.07 $8.17 $6.68 6,755
2018-09-05 $8.60 $8.60 $8.30 $8.44 $6.90 10,380
2018-09-04 $9.01 $9.01 $8.80 $8.80 $7.20 4,150
2018-08-31 $9.21 $9.21 $9.21 $9.21 $7.53 664
2018-08-30 $9.32 $9.32 $9.32 $9.32 $7.62 40
2018-08-29 $9.32 $9.32 $9.32 $9.32 $7.62 43
2018-08-28 $9.49 $9.49 $9.29 $9.32 $7.62 3,355
2018-08-23 $9.10 $9.10 $8.90 $8.90 $7.28 1,531
2018-08-22 $9.00 $9.00 $8.90 $8.90 $7.28 1,900
2018-08-21 $9.10 $9.10 $9.10 $9.10 $7.45 10
2018-08-20 $9.14 $9.20 $9.10 $9.10 $7.45 3,321
2018-08-17 $9.25 $9.27 $9.23 $9.23 $7.55 6,650
2018-08-16 $9.23 $9.23 $9.22 $9.22 $7.54 350
2018-08-15 $9.21 $9.21 $9.00 $9.04 $7.39 2,850
2018-08-14 $9.50 $9.50 $9.50 $9.50 $7.77 3,667
2018-08-13 $9.91 $9.91 $9.77 $9.77 $7.87 1,600
2018-08-10 $9.85 $9.85 $9.85 $9.85 $7.93 807
2018-08-09 $9.85 $10.02 $9.85 $9.90 $7.97 7,050
2018-08-08 $9.75 $9.97 $9.75 $9.97 $8.02 1,180
2018-08-07 $9.39 $9.40 $9.39 $9.40 $7.57 225
2018-08-03 $9.32 $9.33 $9.32 $9.33 $7.51 850
2018-07-31 $9.43 $9.43 $9.43 $9.43 $7.59 264
2018-07-30 $9.40 $9.40 $9.40 $9.40 $7.57 285
2018-07-27 $9.55 $9.55 $9.42 $9.42 $7.58 802
2018-07-26 $9.91 $9.91 $9.91 $9.91 $7.98 200
2018-07-25 $9.25 $9.25 $9.25 $9.25 $7.45 1,000
2018-07-24 $9.15 $9.15 $9.06 $9.06 $7.30 5,530
2018-07-20 $9.20 $9.20 $9.16 $9.16 $7.38 4,150
2018-07-19 $9.70 $9.70 $9.09 $9.09 $7.32 9,530
2018-07-18 $9.90 $9.90 $9.81 $9.81 $7.90 1,345
2018-07-17 $10.00 $10.00 $9.91 $9.91 $7.98 2,627
2018-07-16 $10.17 $10.17 $10.17 $10.17 $8.19 100
2018-07-12 $10.25 $10.30 $10.25 $10.30 $8.29 10,000
2018-07-11 $10.26 $10.26 $10.26 $10.26 $8.26 500
2018-07-10 $10.51 $10.54 $10.50 $10.50 $8.45 5,575
2018-07-09 $10.73 $10.73 $10.57 $10.57 $8.51 630
2018-07-06 $10.90 $10.99 $10.81 $10.84 $8.73 1,200
2018-06-29 $10.50 $10.64 $10.50 $10.64 $8.57 800
2018-06-26 $10.56 $10.68 $10.56 $10.68 $8.60 3,864
2018-06-25 $10.58 $10.58 $10.58 $10.58 $8.52 103
2018-06-22 $10.68 $10.68 $10.68 $10.68 $8.60 45
2018-06-21 $10.36 $10.68 $10.36 $10.68 $8.60 790
2018-06-20 $10.20 $10.23 $10.20 $10.23 $8.24 4,150
2018-06-19 $10.06 $10.11 $9.80 $9.85 $7.93 3,377
2018-06-18 $10.50 $10.53 $10.50 $10.53 $8.48 1,250
2018-06-15 $10.99 $10.99 $10.99 $10.99 $8.85 5
2018-06-14 $11.03 $11.03 $10.99 $10.99 $8.85 2,929
2018-06-13 $11.76 $11.77 $11.64 $11.65 $9.38 8,858
2018-06-12 $11.94 $11.94 $11.94 $11.94 $9.62 1,003
2018-06-11 $11.86 $11.88 $11.85 $11.88 $9.57 1,985
2018-06-08 $11.92 $11.92 $11.81 $11.87 $9.56 2,518
2018-06-07 $11.83 $12.10 $11.80 $11.90 $9.58 18,100
2018-06-06 $12.51 $12.52 $11.12 $11.46 $9.22 24,714
2018-06-05 $13.18 $13.22 $13.06 $13.15 $10.59 1,540
2018-06-04 $13.36 $13.36 $13.31 $13.31 $10.72 1,605
2018-06-01 $13.53 $13.53 $13.53 $13.53 $10.90 253
2018-05-31 $13.80 $13.80 $13.73 $13.73 $11.06 1,600
2018-05-30 $13.85 $13.85 $13.76 $13.76 $11.08 900
2018-05-29 $14.28 $14.28 $14.28 $14.28 $11.50 5
2018-05-25 $14.28 $14.28 $14.28 $14.28 $11.50 592
2018-05-24 $14.32 $14.32 $14.32 $14.32 $11.53 487
2018-05-21 $14.41 $14.41 $14.41 $14.41 $11.60 2
2018-05-18 $14.41 $14.41 $14.41 $14.41 $11.60 57
2018-05-17 $14.37 $14.41 $14.36 $14.41 $11.60 4,200
2018-05-16 $14.49 $14.49 $14.49 $14.49 $11.66 88
2018-05-15 $14.49 $14.49 $14.49 $14.49 $11.66 200
2018-05-14 $14.91 $14.91 $14.83 $14.83 $11.82 210
2018-05-11 $14.56 $14.56 $14.56 $14.56 $11.60 26
2018-05-10 $14.56 $14.63 $14.56 $14.56 $11.60 1,820
2018-05-09 $14.62 $14.62 $13.93 $14.20 $11.32 2,491
2018-05-08 $14.36 $14.63 $14.36 $14.63 $11.66 5,011
2018-05-07 $14.60 $14.67 $14.53 $14.53 $11.58 12,121
2018-05-02 $14.77 $14.77 $14.77 $14.77 $11.77 64
2018-05-01 $14.77 $14.77 $14.77 $14.77 $11.77 260
2018-04-30 $14.90 $14.90 $14.90 $14.90 $11.87 64
2018-04-27 $14.90 $14.90 $14.90 $14.90 $11.87 10
2018-04-26 $14.82 $14.90 $14.82 $14.90 $11.87 272
2018-04-25 $14.71 $14.71 $14.71 $14.71 $11.72 56
2018-04-24 $14.80 $14.80 $14.71 $14.71 $11.72 1,670
2018-04-23 $15.82 $15.82 $15.82 $15.82 $12.61 477
2018-04-20 $15.98 $15.98 $15.98 $15.98 $12.74 250
2018-04-19 $15.99 $15.99 $15.99 $15.99 $12.74 85
2018-04-18 $15.98 $15.99 $15.98 $15.99 $12.74 378
2018-04-17 $15.90 $15.92 $15.82 $15.85 $12.63 7,830
2018-04-16 $15.68 $16.00 $15.31 $15.34 $12.23 2,149
2018-04-13 $15.75 $15.75 $15.75 $15.75 $12.55 1
2018-04-12 $15.78 $15.78 $15.75 $15.75 $12.55 1,503
2018-04-10 $14.73 $14.73 $14.73 $14.73 $11.74 1
2018-04-06 $14.89 $14.89 $14.73 $14.73 $11.74 2,100
2018-04-05 $14.77 $14.77 $14.64 $14.77 $11.77 601
2018-04-04 $14.72 $14.84 $14.65 $14.83 $11.82 3,226
2018-04-03 $14.18 $14.82 $14.16 $14.72 $11.73 3,582
2018-04-02 $14.29 $14.29 $13.85 $14.01 $11.16 7,001
2018-03-29 $13.34 $13.74 $13.34 $13.66 $10.89 24,278
2018-03-28 $13.35 $13.45 $13.24 $13.31 $10.60 4,000
2018-03-27 $13.67 $13.67 $13.24 $13.24 $10.55 2,801
2018-03-26 $13.90 $13.90 $13.51 $13.63 $10.87 1,500
2018-03-23 $13.90 $13.91 $13.86 $13.86 $11.05 4,200
2018-03-22 $13.75 $13.83 $13.71 $13.71 $10.93 4,551
2018-03-19 $13.87 $13.87 $13.87 $13.87 $11.06 400
2018-03-16 $13.79 $13.79 $13.79 $13.79 $10.99 200
2018-03-14 $14.02 $14.28 $14.02 $14.22 $11.33 2,372
2018-03-13 $14.08 $14.08 $13.96 $13.96 $11.13 1,833
2018-03-12 $14.25 $14.25 $14.25 $14.25 $11.36 50
2018-03-09 $14.15 $14.34 $14.14 $14.25 $11.36 5,362
2018-03-08 $14.44 $14.45 $14.23 $14.23 $11.34 2,750
2018-03-07 $14.71 $14.71 $14.28 $14.28 $11.38 2,840
2018-03-06 $14.84 $14.84 $14.84 $14.84 $11.83 922
2018-03-05 $14.84 $14.84 $14.29 $14.29 $11.39 4,500
2018-03-02 $15.25 $15.29 $15.00 $15.29 $12.19 1,300
2018-03-01 $15.25 $15.30 $14.84 $15.30 $12.19 770
2018-02-28 $15.47 $15.47 $15.47 $15.47 $12.33 1,000
2018-02-27 $15.59 $15.59 $15.26 $15.29 $12.19 4,199
2018-02-26 $15.74 $15.74 $15.68 $15.68 $12.50 1,236
2018-02-23 $15.78 $15.78 $15.78 $15.78 $12.58 149
2018-02-21 $15.84 $15.84 $15.75 $15.75 $12.55 600
2018-02-20 $15.75 $15.75 $15.75 $15.75 $12.55 500
2018-02-16 $16.06 $16.13 $15.93 $15.93 $12.70 1,300
2018-02-15 $16.01 $16.17 $16.01 $16.05 $12.79 2,351
2018-02-14 $15.70 $15.87 $15.70 $15.87 $12.53 1,500
2018-02-13 $16.09 $16.09 $16.09 $16.09 $12.70 1
2018-02-12 $16.09 $16.09 $16.09 $16.09 $12.70 250
2018-02-09 $15.80 $15.81 $15.69 $15.71 $12.40 3,970
2018-02-08 $16.07 $16.07 $15.81 $15.85 $12.51 2,345
2018-02-07 $16.13 $16.13 $15.96 $16.08 $12.70 5,845
2018-02-06 $15.51 $16.07 $15.51 $15.99 $12.63 8,110
2018-02-05 $15.85 $15.85 $15.67 $15.67 $12.37 460
2018-02-02 $16.42 $16.43 $16.31 $16.31 $12.87 1,060
2018-02-01 $16.03 $16.92 $16.02 $16.92 $13.36 5,650
2018-01-31 $16.28 $16.73 $15.49 $15.76 $12.45 10,681
2018-01-30 $15.65 $15.86 $15.12 $15.41 $12.17 19,451
2018-01-29 $14.05 $14.19 $14.05 $14.19 $11.21 2,123
2018-01-26 $13.83 $14.02 $13.83 $14.02 $11.07 700
2018-01-25 $13.98 $13.98 $13.74 $13.77 $10.87 5,050
2018-01-24 $14.09 $14.12 $14.08 $14.09 $11.12 2,850
2018-01-23 $13.94 $14.02 $13.94 $14.02 $11.07 1,700
2018-01-22 $14.05 $14.05 $14.05 $14.05 $11.09 500
2018-01-18 $14.03 $14.06 $14.03 $14.06 $11.10 1,062
2018-01-10 $13.96 $13.96 $13.92 $13.92 $10.99 450
2018-01-08 $13.94 $13.94 $13.94 $13.94 $11.01 15
2018-01-05 $13.94 $13.94 $13.94 $13.94 $11.01 254
2018-01-02 $13.59 $13.59 $13.59 $13.59 $10.73 16
2017-12-28 $13.59 $13.59 $13.59 $13.59 $10.73 189
2017-12-22 $13.10 $13.12 $13.10 $13.11 $10.35 2,751
2017-12-21 $13.05 $13.05 $13.05 $13.05 $10.31 184
2017-12-20 $12.93 $13.10 $12.90 $12.90 $10.18 3,012
2017-12-18 $13.34 $13.34 $13.34 $13.34 $10.53 91
2017-12-15 $13.34 $13.34 $13.34 $13.34 $10.53 2
2017-12-14 $13.34 $13.34 $13.34 $13.34 $10.53 15
2017-12-13 $13.34 $13.34 $13.34 $13.34 $10.53 100
2017-12-12 $13.75 $13.80 $13.51 $13.51 $10.66 9,759
2017-12-11 $14.38 $14.38 $14.38 $14.38 $11.35 500
2017-12-08 $13.49 $13.67 $13.39 $13.67 $10.79 11,101
2017-12-06 $13.35 $13.35 $13.31 $13.31 $10.51 455
2017-12-05 $13.36 $13.36 $13.36 $13.36 $10.55 200
2017-12-04 $13.68 $13.84 $13.45 $13.46 $10.62 5,340
2017-11-30 $13.00 $13.32 $13.00 $13.32 $10.51 35,243
2017-11-29 $12.91 $12.91 $12.79 $12.89 $10.18 2,100
2017-11-27 $13.37 $13.37 $13.26 $13.26 $10.47 510
2017-11-22 $13.31 $13.55 $13.31 $13.55 $10.70 1,305
2017-11-21 $13.34 $13.34 $13.25 $13.25 $10.46 1,500
2017-11-20 $13.58 $13.58 $13.50 $13.50 $10.66 2,000
2017-11-17 $13.62 $13.68 $13.62 $13.67 $10.79 802
2017-11-16 $13.85 $13.85 $13.85 $13.85 $10.93 2
2017-11-14 $14.00 $14.00 $14.00 $14.00 $11.05 2
2017-11-13 $14.00 $14.00 $14.00 $14.00 $11.05 1
2017-11-10 $14.00 $14.00 $14.00 $14.00 $11.05 101
2017-11-09 $13.99 $13.99 $13.99 $13.99 $11.05 300
2017-11-08 $13.90 $14.00 $13.90 $14.00 $11.05 2,716
2017-11-07 $14.30 $14.30 $14.30 $14.30 $11.29 5
2017-11-03 $14.30 $14.30 $14.30 $14.30 $11.29 7
2017-10-31 $14.14 $14.31 $14.14 $14.30 $11.29 4,300
2017-10-30 $13.40 $13.40 $13.40 $13.40 $10.58 660
2017-10-27 $13.25 $13.25 $13.25 $13.25 $10.46 200
2017-10-25 $12.92 $12.92 $12.67 $12.67 $10.00 1,288
2017-10-24 $12.86 $12.86 $12.86 $12.86 $10.16 50
2017-10-18 $12.88 $12.88 $12.86 $12.86 $10.16 300
2017-10-11 $13.22 $13.35 $13.22 $13.35 $10.54 301
2017-10-10 $13.68 $13.68 $13.68 $13.68 $10.80 1
2017-10-09 $13.68 $13.68 $13.68 $13.68 $10.80 1
2017-09-28 $13.68 $13.68 $13.68 $13.68 $10.80 325
2017-09-27 $13.41 $13.41 $13.41 $13.41 $10.59 125
2017-09-22 $13.70 $13.70 $13.70 $13.70 $10.82 103

Polaris Infrastructure Inc (RAMPF) News Headlines

Recent Polaris Infrastructure Inc (RAMPF) News
Similar Companies to Polaris Infrastructure Inc (RAMPF) 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.