Acadian Timber Corp (ACAZF) Exchange: PINK

  1. Overview
  2. Acadian Timber Corp (ACAZF)

Data as of April 26, 2024

$12.41 ($-0.24) -1.90%

Acadian Timber Corp - Daily Information
Click for more stock information on Acadian Timber Corp.
Daily Information Data
Date April 26, 2024
Open $12.41
Previous Close $12.41
High $12.41
Low $12.41
Adjusted Open $12.41
Previous Adjusted Close $12.41
Adjusted High $12.41
Adjusted Low $12.41

About Acadian Timber Corp (ACAZF)

No Description Available

Invest in Acadian Timber Corp (ACAZF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Acadian Timber Corp (ACAZF)

Date Open High Low Close Adj.Close Volume
2024-04-05 $12.41 $12.41 $12.41 $12.41 $12.41 1,860
2024-04-04 $12.65 $12.65 $12.41 $12.65 $12.65 7,510
2024-04-03 $12.62 $12.65 $12.60 $12.65 $12.65 7,410
2024-04-02 $12.58 $12.65 $12.52 $12.59 $12.59 945
2024-04-01 $13.00 $13.00 $12.71 $12.71 $12.71 3,462
2024-03-28 $12.89 $12.92 $12.89 $12.92 $12.92 1,600
2024-03-27 $12.75 $12.75 $12.70 $12.70 $12.70 4,142
2024-03-26 $12.97 $12.97 $12.84 $12.96 $12.75 7,251
2024-03-25 $12.95 $12.95 $12.79 $12.79 $12.58 1,400
2024-03-22 $12.89 $12.89 $12.85 $12.85 $12.64 1,142
2024-03-21 $12.93 $12.93 $12.85 $12.93 $12.72 1,329
2024-03-20 $12.87 $12.87 $12.81 $12.81 $12.60 400
2024-03-19 $12.46 $12.68 $12.46 $12.68 $12.68 8,649
2024-03-18 $12.38 $12.54 $12.38 $12.41 $12.41 4,055
2024-03-15 $12.47 $12.47 $12.39 $12.45 $12.45 2,738
2024-03-14 $12.65 $12.65 $12.47 $12.62 $12.62 1,250
2024-03-13 $12.65 $12.68 $12.55 $12.62 $12.62 1,150
2024-03-12 $12.70 $12.70 $12.43 $12.66 $12.66 6,590
2024-03-11 $12.93 $12.94 $12.66 $12.66 $12.66 6,390
2024-03-08 $12.98 $13.00 $12.90 $12.97 $12.97 8,300
2024-03-07 $12.86 $12.97 $12.86 $12.95 $12.95 7,460
2024-03-06 $12.64 $12.90 $12.64 $12.88 $12.88 19,591
2024-03-05 $12.59 $12.59 $12.51 $12.54 $12.54 1,951
2024-03-04 $12.57 $12.67 $12.53 $12.53 $12.53 4,800
2024-03-01 $12.40 $12.48 $12.23 $12.44 $12.44 3,217
2024-02-29 $12.46 $12.58 $12.46 $12.55 $12.55 3,770
2024-02-28 $12.24 $12.47 $12.24 $12.47 $12.47 2,144
2024-02-27 $12.19 $12.28 $12.19 $12.28 $12.28 2,892
2024-02-26 $11.66 $12.10 $11.66 $12.08 $12.08 20,771
2024-02-23 $12.08 $12.15 $12.08 $12.08 $12.08 1,968
2024-02-22 $12.15 $12.15 $12.10 $12.13 $12.13 5,799
2024-02-21 $12.13 $12.13 $12.05 $12.09 $12.09 1,096
2024-02-20 $12.28 $12.28 $12.15 $12.15 $12.15 1,703
2024-02-16 $12.36 $12.46 $12.36 $12.46 $12.46 8,550
2024-02-15 $12.31 $12.31 $12.31 $12.31 $12.31 800
2024-02-14 $12.31 $12.46 $12.31 $12.31 $12.31 539
2024-02-13 $12.38 $12.38 $12.25 $12.25 $12.25 1,610
2024-02-12 $12.66 $12.66 $12.52 $12.54 $12.54 5,884
2024-02-09 $12.62 $12.80 $12.62 $12.63 $12.63 7,783
2024-02-08 $12.69 $12.69 $12.21 $12.35 $12.35 9,192
2024-02-07 $12.13 $12.13 $12.09 $12.11 $12.11 865
2024-02-06 $12.07 $12.09 $12.03 $12.08 $12.08 3,953
2024-02-05 $12.06 $12.06 $11.93 $11.94 $11.94 7,000
2024-02-02 $12.20 $12.20 $11.99 $11.99 $11.99 7,364
2024-02-01 $12.07 $12.20 $12.05 $12.16 $12.16 11,466
2024-01-31 $12.16 $12.16 $12.06 $12.09 $12.09 4,325
2024-01-30 $12.28 $12.31 $12.06 $12.10 $12.10 18,150
2024-01-29 $12.62 $12.62 $12.01 $12.22 $12.22 24,932
2024-01-26 $12.20 $12.20 $12.04 $12.07 $12.07 7,146
2024-01-25 $12.19 $12.20 $12.13 $12.13 $12.13 7,824
2024-01-24 $12.40 $12.40 $12.15 $12.19 $12.19 7,998
2024-01-23 $12.40 $12.41 $12.08 $12.20 $12.20 8,002
2024-01-22 $12.67 $12.67 $12.34 $12.34 $12.34 2,331
2024-01-19 $12.67 $12.67 $12.61 $12.67 $12.67 4,109
2024-01-18 $12.60 $12.68 $12.58 $12.61 $12.61 2,176
2024-01-17 $12.70 $12.71 $12.62 $12.62 $12.62 1,210
2024-01-16 $12.69 $12.95 $12.69 $12.92 $12.92 1,935
2024-01-12 $13.03 $13.03 $13.03 $13.03 $13.03 525
2024-01-11 $13.22 $13.22 $13.22 $13.22 $13.22 40
2024-01-10 $13.22 $13.22 $13.22 $13.22 $13.22 515
2024-01-09 $13.22 $13.22 $13.22 $13.22 $13.22 600
2024-01-08 $13.04 $13.05 $13.02 $13.05 $13.05 4,525
2024-01-05 $12.84 $12.84 $12.84 $12.84 $12.84 660
2024-01-04 $12.75 $12.78 $12.73 $12.73 $12.73 2,900
2024-01-03 $12.77 $12.87 $12.77 $12.87 $12.87 2,360
2024-01-02 $13.39 $13.39 $13.30 $13.30 $13.30 1,604
2023-12-29 $12.73 $12.87 $12.71 $12.87 $12.87 2,500
2023-12-28 $12.78 $12.78 $12.75 $12.75 $12.75 941
2023-12-27 $13.00 $13.00 $12.91 $12.91 $12.91 3,950
2023-12-26 $12.50 $12.84 $12.50 $12.84 $12.84 520
2023-12-22 $12.64 $12.64 $12.64 $12.64 $12.64 1,051
2023-12-21 $12.64 $12.64 $12.64 $12.64 $12.64 346
2023-12-20 $12.69 $12.69 $12.64 $12.64 $12.64 3,850
2023-12-19 $12.75 $12.89 $12.75 $12.85 $12.85 935
2023-12-18 $12.84 $12.84 $12.66 $12.71 $12.71 1,816
2023-12-15 $12.82 $12.82 $12.82 $12.82 $12.82 1,000
2023-12-14 $12.88 $13.03 $12.78 $12.78 $12.78 4,947
2023-12-13 $12.75 $12.75 $12.75 $12.75 $12.75 150
2023-12-12 $12.66 $12.66 $12.66 $12.66 $12.66 1,135
2023-12-11 $12.67 $12.67 $12.67 $12.67 $12.67 1,018
2023-12-08 $12.31 $12.60 $12.31 $12.51 $12.51 413
2023-12-07 $12.55 $12.55 $12.55 $12.55 $12.55 688
2023-12-06 $12.25 $12.27 $12.20 $12.20 $12.20 4,509
2023-12-05 $12.24 $12.40 $12.24 $12.27 $12.27 520
2023-12-04 $12.24 $12.24 $12.24 $12.24 $12.24 530
2023-12-01 $11.99 $12.10 $11.99 $12.10 $12.10 6,850
2023-11-30 $11.90 $11.97 $11.87 $11.87 $11.87 2,083
2023-11-29 $11.92 $11.92 $11.92 $11.92 $11.92 25
2023-11-28 $11.92 $11.92 $11.92 $11.92 $11.92 534
2023-11-27 $11.85 $11.87 $11.85 $11.85 $11.85 801
2023-11-24 $11.91 $11.91 $11.91 $11.91 $11.91 903
2023-11-22 $11.69 $11.69 $11.69 $11.69 $11.69 290
2023-11-21 $11.87 $11.87 $11.75 $11.75 $11.75 2,839
2023-11-20 $11.75 $11.89 $11.75 $11.86 $11.86 1,197
2023-11-17 $11.70 $11.70 $11.70 $11.70 $11.70 150
2023-11-16 $11.56 $11.56 $11.56 $11.56 $11.56 2,875
2023-11-15 $11.70 $11.80 $11.70 $11.80 $11.80 780
2023-11-14 $11.68 $11.76 $11.68 $11.71 $11.71 1,779
2023-11-13 $11.69 $11.73 $11.52 $11.56 $11.56 4,038
2023-11-10 $11.73 $11.73 $11.73 $11.73 $11.73 500
2023-11-09 $11.69 $11.69 $11.69 $11.69 $11.69 2
2023-11-08 $11.65 $11.70 $11.65 $11.69 $11.69 1,795
2023-11-07 $11.91 $11.91 $11.62 $11.62 $11.62 991
2023-11-06 $11.98 $12.06 $11.98 $12.01 $12.01 1,163
2023-11-03 $12.25 $12.26 $12.01 $12.02 $12.02 1,200
2023-11-02 $11.73 $11.73 $11.73 $11.73 $11.73 1,403
2023-11-01 $11.50 $11.65 $11.46 $11.65 $11.65 4,206
2023-10-31 $11.43 $11.45 $11.37 $11.45 $11.45 5,961
2023-10-30 $11.13 $11.43 $11.13 $11.43 $11.43 3,106
2023-10-27 $11.34 $11.34 $11.34 $11.34 $11.34 184
2023-10-26 $11.27 $11.37 $11.27 $11.34 $11.34 1,258
2023-10-25 $11.47 $11.47 $11.32 $11.38 $11.38 8,755
2023-10-24 $11.56 $11.56 $11.38 $11.38 $11.38 6,345
2023-10-23 $11.65 $11.74 $11.50 $11.56 $11.56 9,107
2023-10-20 $11.80 $11.81 $11.69 $11.73 $11.73 7,935
2023-10-19 $11.98 $11.98 $11.77 $11.91 $11.91 7,021
2023-10-18 $12.12 $12.12 $12.00 $12.02 $12.02 10,531
2023-10-17 $12.24 $12.24 $12.19 $12.19 $12.19 1,559
2023-10-16 $12.16 $12.25 $12.16 $12.23 $12.23 1,964
2023-10-13 $12.32 $12.32 $12.29 $12.29 $12.29 941
2023-10-12 $12.42 $12.42 $12.25 $12.30 $12.30 5,104
2023-10-11 $12.45 $12.45 $12.36 $12.36 $12.36 1,021
2023-10-10 $12.44 $12.46 $12.41 $12.46 $12.46 2,193
2023-10-09 $12.31 $12.31 $12.31 $12.31 $12.31 285
2023-10-06 $12.44 $12.44 $12.43 $12.44 $12.44 916
2023-10-05 $12.44 $12.44 $12.40 $12.40 $12.40 1,577
2023-10-04 $12.42 $12.44 $12.33 $12.36 $12.36 5,798
2023-10-03 $12.59 $12.59 $12.41 $12.45 $12.45 1,061
2023-10-02 $12.60 $12.61 $12.59 $12.61 $12.61 4,058
2023-09-29 $12.99 $12.99 $12.67 $12.67 $12.67 3,800
2023-09-28 $13.12 $13.17 $13.00 $13.00 $13.00 1,600
2023-09-27 $13.18 $13.18 $13.14 $13.18 $12.89 2,569
2023-09-26 $13.33 $13.40 $13.14 $13.27 $12.98 3,028
2023-09-25 $13.29 $13.29 $13.29 $13.29 $13.00 625
2023-09-22 $13.40 $13.40 $13.29 $13.29 $13.00 535
2023-09-21 $13.21 $13.34 $13.21 $13.30 $13.01 1,826
2023-09-20 $13.34 $13.38 $13.26 $13.26 $12.97 457
2023-09-19 $13.39 $13.39 $13.26 $13.31 $13.31 1,933
2023-09-18 $13.29 $13.29 $13.29 $13.29 $13.29 1,333
2023-09-15 $13.00 $13.14 $13.00 $13.11 $13.11 1,249
2023-09-14 $13.25 $13.25 $13.20 $13.22 $13.22 7,380
2023-09-13 $13.34 $13.34 $13.33 $13.33 $13.33 2,475
2023-09-12 $13.19 $13.19 $13.19 $13.19 $13.19 1,533
2023-09-11 $13.38 $13.46 $13.10 $13.40 $13.40 11,285
2023-09-08 $13.54 $13.54 $13.43 $13.43 $13.43 2,096
2023-09-07 $13.48 $13.60 $13.36 $13.36 $13.36 4,516
2023-09-06 $13.58 $13.61 $13.42 $13.42 $13.42 7,569
2023-09-05 $13.55 $13.77 $13.50 $13.58 $13.58 10,881
2023-09-01 $13.57 $13.63 $13.53 $13.60 $13.60 8,190
2023-08-31 $13.78 $13.78 $13.60 $13.60 $13.60 3,899
2023-08-30 $13.61 $13.81 $13.61 $13.76 $13.76 6,923
2023-08-29 $13.50 $13.61 $13.50 $13.60 $13.60 6,857
2023-08-28 $13.52 $13.52 $12.90 $13.46 $13.46 40,218
2023-08-25 $12.77 $12.77 $12.77 $12.77 $12.77 811
2023-08-24 $13.11 $13.11 $12.87 $12.90 $12.90 1,507
2023-08-23 $12.83 $12.91 $12.83 $12.91 $12.91 345
2023-08-22 $12.75 $12.87 $12.75 $12.86 $12.86 2,387
2023-08-21 $12.72 $12.72 $12.68 $12.68 $12.68 400
2023-08-18 $12.54 $12.54 $12.54 $12.54 $12.54 609
2023-08-17 $13.25 $13.25 $13.25 $13.25 $13.25 32
2023-08-16 $13.25 $13.25 $13.25 $13.25 $13.25 43
2023-08-15 $13.25 $13.25 $13.25 $13.25 $13.25 0
2023-08-14 $13.00 $13.25 $12.95 $13.25 $13.25 1,358
2023-08-11 $12.88 $13.00 $12.88 $13.00 $13.00 1,000
2023-08-10 $12.79 $12.79 $12.79 $12.79 $12.79 200
2023-08-09 $12.64 $12.70 $12.60 $12.60 $12.60 4,300
2023-08-08 $12.59 $12.59 $12.59 $12.59 $12.59 2,700
2023-08-07 $12.65 $12.65 $12.65 $12.65 $12.65 76
2023-08-04 $12.65 $12.65 $12.65 $12.65 $12.65 245
2023-08-03 $12.65 $12.65 $12.52 $12.55 $12.55 2,400
2023-08-02 $12.64 $12.64 $12.64 $12.64 $12.64 1,697
2023-08-01 $12.69 $12.73 $12.69 $12.73 $12.73 1,225
2023-07-31 $12.20 $12.83 $12.20 $12.83 $12.83 349
2023-07-28 $12.20 $12.60 $12.20 $12.58 $12.58 1,854
2023-07-27 $12.15 $12.15 $12.15 $12.15 $12.15 431
2023-07-26 $12.30 $12.30 $12.30 $12.30 $12.30 205
2023-07-25 $12.59 $12.59 $12.56 $12.58 $12.58 1,651
2023-07-24 $12.57 $12.57 $12.57 $12.57 $12.57 3,506
2023-07-21 $12.36 $12.36 $12.36 $12.36 $12.36 83
2023-07-20 $12.47 $12.47 $12.36 $12.36 $12.36 8,740
2023-07-19 $12.49 $12.50 $12.49 $12.50 $12.50 2,467
2023-07-18 $12.41 $12.41 $12.41 $12.41 $12.41 1,057
2023-07-17 $12.35 $12.40 $12.35 $12.40 $12.40 1,447
2023-07-14 $12.41 $12.41 $12.36 $12.41 $12.41 2,601
2023-07-13 $12.49 $12.50 $12.48 $12.50 $12.50 1,951
2023-07-12 $12.34 $12.34 $12.34 $12.34 $12.34 104
2023-07-11 $12.34 $12.34 $12.34 $12.34 $12.34 175
2023-07-10 $12.55 $12.55 $12.55 $12.55 $12.55 321
2023-07-07 $12.50 $12.50 $12.50 $12.50 $12.50 275
2023-07-06 $12.66 $12.66 $12.66 $12.66 $12.66 30
2023-07-05 $12.66 $12.66 $12.66 $12.66 $12.66 100
2023-07-03 $11.78 $11.78 $11.78 $11.78 $11.78 350
2023-06-30 $12.52 $12.52 $12.52 $12.52 $12.52 246
2023-06-29 $12.52 $12.52 $12.52 $12.52 $12.52 600
2023-06-28 $12.82 $12.82 $12.82 $12.82 $12.60 100
2023-06-27 $12.85 $12.85 $12.85 $12.85 $12.63 334
2023-06-26 $13.06 $13.06 $13.06 $13.06 $12.84 290
2023-06-23 $12.99 $12.99 $12.99 $12.99 $12.77 1,400
2023-06-22 $12.89 $12.89 $12.88 $12.88 $12.66 1,621
2023-06-21 $12.89 $12.89 $12.89 $12.89 $12.67 200
2023-06-20 $13.00 $13.00 $12.88 $12.88 $12.66 1,235
2023-06-16 $12.75 $12.75 $12.75 $12.75 $12.53 120
2023-06-15 $12.66 $12.66 $12.66 $12.66 $12.44 115
2023-06-14 $12.66 $12.66 $12.66 $12.66 $12.44 890
2023-06-13 $12.66 $12.85 $12.65 $12.80 $12.58 2,986
2023-06-12 $12.65 $12.65 $12.65 $12.65 $12.43 410
2023-06-09 $12.33 $12.33 $12.33 $12.33 $12.12 200
2023-06-08 $12.33 $12.33 $12.33 $12.33 $12.12 254
2023-06-07 $12.30 $12.34 $12.27 $12.34 $12.12 4,668
2023-06-06 $12.24 $12.24 $12.24 $12.24 $12.03 650
2023-06-05 $12.05 $12.05 $12.05 $12.05 $11.84 51
2023-06-02 $12.05 $12.05 $12.05 $12.05 $11.84 133
2023-06-01 $12.00 $12.00 $12.00 $12.00 $11.79 26
2023-05-31 $12.01 $12.01 $11.95 $12.00 $11.79 867
2023-05-30 $12.10 $12.10 $11.92 $11.98 $11.77 8,952
2023-05-26 $11.85 $12.08 $11.85 $12.08 $12.08 8,437
2023-05-25 $11.80 $11.81 $11.80 $11.81 $11.81 2,100
2023-05-24 $12.00 $12.00 $11.92 $11.92 $11.92 2,715
2023-05-23 $12.27 $12.27 $12.27 $12.27 $12.27 204
2023-05-22 $12.27 $12.27 $12.27 $12.27 $12.27 0
2023-05-19 $12.36 $12.36 $12.24 $12.27 $12.27 2,178
2023-05-18 $12.45 $12.45 $12.45 $12.45 $12.45 100
2023-05-17 $12.45 $12.45 $12.45 $12.45 $12.45 75
2023-05-16 $12.50 $12.50 $12.45 $12.45 $12.45 1,182
2023-05-15 $12.54 $12.54 $12.54 $12.54 $12.54 2,670
2023-05-12 $12.38 $12.45 $12.18 $12.45 $12.45 7,277
2023-05-11 $12.54 $12.61 $12.52 $12.54 $12.54 4,202
2023-05-10 $12.72 $12.72 $12.72 $12.72 $12.72 914
2023-05-09 $12.61 $13.01 $12.59 $12.84 $12.84 24,119
2023-05-08 $12.28 $12.64 $12.28 $12.52 $12.52 10,599
2023-05-05 $12.15 $12.30 $12.15 $12.30 $12.30 1,026
2023-05-04 $11.92 $12.04 $11.92 $12.04 $12.04 4,720
2023-05-03 $11.74 $11.89 $11.74 $11.85 $11.85 5,368
2023-05-02 $11.61 $11.74 $11.53 $11.74 $11.74 5,622
2023-05-01 $11.65 $11.65 $11.65 $11.65 $11.65 144
2023-04-28 $11.64 $11.70 $11.64 $11.65 $11.65 3,370
2023-04-27 $11.61 $11.64 $11.61 $11.62 $11.62 2,400
2023-04-26 $11.64 $11.64 $11.64 $11.64 $11.64 501
2023-04-25 $11.61 $11.61 $11.61 $11.61 $11.61 510
2023-04-24 $11.84 $11.84 $11.84 $11.84 $11.84 514
2023-04-21 $12.07 $12.07 $11.54 $11.60 $11.60 6,829
2023-04-20 $11.77 $11.77 $11.77 $11.77 $11.77 0
2023-04-19 $11.88 $11.89 $11.76 $11.77 $11.77 5,429
2023-04-18 $11.92 $11.92 $11.92 $11.92 $11.92 2,183
2023-04-17 $11.90 $12.00 $11.90 $12.00 $12.00 2,151
2023-04-14 $11.93 $11.93 $11.88 $11.92 $11.92 561
2023-04-13 $11.94 $11.97 $11.94 $11.97 $11.97 10,428
2023-04-12 $11.67 $11.67 $11.67 $11.67 $11.67 800
2023-04-11 $11.73 $11.78 $11.73 $11.78 $11.78 1,247
2023-04-10 $11.59 $11.64 $11.59 $11.64 $11.64 1,400
2023-04-06 $11.60 $11.60 $11.60 $11.60 $11.60 300
2023-04-05 $11.68 $11.68 $11.68 $11.68 $11.68 8,755
2023-04-04 $11.68 $11.68 $11.68 $11.68 $11.68 100
2023-04-03 $11.65 $11.74 $11.65 $11.74 $11.74 3,200
2023-03-31 $11.65 $11.68 $11.65 $11.68 $11.68 719
2023-03-30 $11.88 $11.88 $11.88 $11.88 $11.88 0
2023-03-29 $11.82 $11.88 $11.81 $11.88 $11.67 3,803
2023-03-28 $11.84 $11.87 $11.81 $11.84 $11.63 5,488
2023-03-27 $11.63 $11.84 $11.63 $11.84 $11.63 5,005
2023-03-24 $11.63 $11.63 $11.63 $11.63 $11.42 400
2023-03-23 $11.78 $11.83 $11.63 $11.63 $11.42 4,300
2023-03-22 $11.73 $11.73 $11.73 $11.73 $11.52 0
2023-03-21 $11.73 $11.73 $11.73 $11.73 $11.52 1,000
2023-03-20 $11.64 $11.64 $11.64 $11.64 $11.43 100
2023-03-17 $11.31 $11.31 $11.31 $11.31 $11.31 400
2023-03-16 $11.25 $11.31 $11.25 $11.31 $11.31 1,582
2023-03-15 $11.60 $11.60 $11.34 $11.35 $11.35 1,763
2023-03-14 $11.70 $11.73 $11.68 $11.71 $11.71 3,512
2023-03-13 $11.57 $11.73 $11.57 $11.73 $11.73 1,283
2023-03-10 $11.72 $11.72 $11.59 $11.59 $11.59 1,205
2023-03-09 $11.66 $11.72 $11.66 $11.72 $11.72 2,007
2023-03-08 $11.70 $11.70 $11.65 $11.65 $11.65 929
2023-03-07 $11.69 $11.69 $11.69 $11.69 $11.69 571
2023-03-06 $11.72 $11.73 $11.72 $11.73 $11.73 200
2023-03-03 $11.64 $11.64 $11.64 $11.64 $11.64 800
2023-03-02 $11.72 $11.72 $11.67 $11.67 $11.67 1,100
2023-03-01 $11.45 $11.65 $11.45 $11.62 $11.62 5,820
2023-02-28 $11.46 $11.46 $11.46 $11.46 $11.46 408
2023-02-27 $11.42 $11.69 $11.42 $11.46 $11.46 1,138
2023-02-24 $11.85 $11.85 $11.50 $11.50 $11.50 5,236
2023-02-23 $12.07 $12.14 $12.00 $12.00 $12.00 816
2023-02-22 $12.03 $12.03 $12.03 $12.03 $12.03 400
2023-02-21 $12.10 $12.24 $12.02 $12.03 $12.03 5,610
2023-02-17 $12.25 $12.25 $12.09 $12.09 $12.09 957
2023-02-16 $12.32 $12.32 $12.32 $12.32 $12.32 70
2023-02-15 $12.32 $12.32 $12.32 $12.32 $12.32 2,176
2023-02-14 $12.63 $12.63 $12.63 $12.63 $12.63 2
2023-02-13 $12.63 $12.63 $12.63 $12.63 $12.63 0
2023-02-10 $12.48 $12.63 $12.48 $12.63 $12.63 1,635
2023-02-09 $13.00 $13.00 $12.36 $12.36 $12.36 1,118
2023-02-08 $12.15 $12.15 $12.15 $12.15 $12.15 23
2023-02-07 $12.15 $12.15 $12.15 $12.15 $12.15 0
2023-02-06 $11.59 $12.15 $11.59 $12.15 $12.15 6,782
2023-02-03 $12.47 $12.47 $12.47 $12.47 $12.47 500
2023-02-02 $12.40 $12.61 $12.40 $12.59 $12.59 1,400
2023-02-01 $12.30 $12.30 $12.30 $12.30 $12.30 523
2023-01-31 $12.51 $12.51 $12.51 $12.51 $12.51 0
2023-01-30 $12.51 $12.51 $12.51 $12.51 $12.51 469
2023-01-27 $12.45 $12.57 $12.45 $12.53 $12.53 1,443
2023-01-26 $12.30 $12.30 $12.30 $12.30 $12.30 100
2023-01-25 $12.56 $12.56 $12.38 $12.38 $12.38 2,301
2023-01-24 $13.00 $13.00 $13.00 $13.00 $13.00 25
2023-01-23 $13.00 $13.00 $13.00 $13.00 $13.00 323
2023-01-20 $12.56 $12.72 $12.56 $12.72 $12.72 1,579
2023-01-19 $12.42 $12.54 $12.37 $12.48 $12.48 5,160
2023-01-18 $12.41 $12.50 $12.37 $12.37 $12.37 1,425
2023-01-17 $11.79 $12.00 $11.79 $12.00 $12.00 1,230
2023-01-13 $12.13 $12.13 $12.13 $12.13 $12.13 260
2023-01-12 $12.25 $12.25 $11.97 $12.13 $12.13 1,583
2023-01-11 $11.60 $11.60 $11.60 $11.60 $11.60 608
2023-01-10 $11.60 $11.60 $11.60 $11.60 $11.60 1,010
2023-01-09 $12.00 $12.00 $11.95 $11.95 $11.95 400
2023-01-06 $11.53 $11.54 $11.53 $11.54 $11.54 515
2023-01-05 $11.25 $11.26 $11.25 $11.26 $11.26 7,400
2023-01-04 $10.86 $10.86 $10.86 $10.86 $10.86 0
2023-01-03 $11.12 $11.12 $10.86 $10.86 $10.86 366
2022-12-30 $11.00 $11.09 $11.00 $11.08 $11.08 610
2022-12-29 $10.95 $10.95 $10.95 $10.95 $10.95 913
2022-12-28 $11.06 $11.06 $10.92 $10.92 $10.71 4,185
2022-12-27 $10.93 $10.97 $10.50 $10.95 $10.74 4,802
2022-12-23 $10.83 $10.94 $10.83 $10.84 $10.63 16,401
2022-12-22 $10.79 $10.79 $10.79 $10.79 $10.58 804
2022-12-21 $10.77 $10.90 $10.76 $10.90 $10.69 8,763
2022-12-20 $10.95 $10.99 $10.81 $10.82 $10.61 2,154
2022-12-19 $10.93 $10.97 $10.74 $10.84 $10.63 11,081
2022-12-16 $10.98 $10.98 $10.98 $10.98 $10.77 413
2022-12-15 $11.15 $11.15 $11.08 $11.09 $10.88 8,969
2022-12-14 $11.21 $11.25 $11.20 $11.25 $11.04 1,501
2022-12-13 $11.21 $11.25 $11.16 $11.16 $10.95 6,271
2022-12-12 $11.00 $11.19 $10.95 $11.19 $10.98 8,738
2022-12-09 $11.17 $11.26 $11.04 $11.04 $10.83 12,991
2022-12-08 $11.17 $11.26 $11.17 $11.25 $11.04 4,225
2022-12-07 $11.07 $11.12 $11.07 $11.12 $10.91 4,250
2022-12-06 $11.13 $11.13 $11.02 $11.02 $10.80 2,489
2022-12-05 $11.63 $11.63 $11.40 $11.40 $11.18 1,275
2022-12-02 $11.25 $11.34 $11.23 $11.23 $11.23 13,086
2022-12-01 $11.55 $11.55 $11.45 $11.45 $11.45 2,500
2022-11-30 $11.17 $11.17 $11.17 $11.17 $11.17 2,089
2022-11-29 $10.95 $11.14 $10.90 $11.14 $11.14 11,029
2022-11-28 $11.06 $11.13 $11.05 $11.13 $11.13 5,370
2022-11-25 $11.08 $11.08 $11.05 $11.06 $11.06 4,894
2022-11-23 $10.99 $11.13 $10.96 $11.03 $11.03 12,901
2022-11-22 $11.00 $11.03 $10.98 $11.03 $11.03 6,951
2022-11-21 $10.99 $10.99 $10.99 $10.99 $10.99 1,616
2022-11-18 $11.60 $11.60 $10.98 $10.98 $10.98 3,910
2022-11-17 $10.97 $11.05 $10.89 $11.05 $11.05 12,187
2022-11-16 $11.05 $11.05 $10.99 $11.00 $11.00 3,954
2022-11-15 $11.42 $11.42 $11.08 $11.16 $11.16 4,523
2022-11-14 $11.08 $11.08 $11.08 $11.08 $11.08 10
2022-11-11 $11.08 $11.08 $11.08 $11.08 $11.08 1,096
2022-11-10 $10.96 $11.03 $10.96 $11.03 $11.03 1,635
2022-11-09 $11.02 $11.02 $10.73 $10.73 $10.73 15,416
2022-11-08 $10.94 $10.94 $10.94 $10.94 $10.94 602
2022-11-07 $10.96 $10.96 $10.96 $10.96 $10.96 486
2022-11-04 $11.17 $11.17 $11.00 $11.00 $11.00 2,000
2022-11-03 $10.94 $10.94 $10.92 $10.92 $10.92 2,401
2022-11-02 $10.92 $11.06 $10.92 $11.04 $11.04 8,751
2022-11-01 $11.13 $11.13 $11.01 $11.02 $11.02 5,218
2022-10-31 $11.15 $11.28 $10.74 $11.13 $11.13 30,328
2022-10-28 $11.09 $11.17 $11.09 $11.17 $11.17 1,743
2022-10-27 $11.25 $11.25 $11.13 $11.13 $11.13 1,194
2022-10-26 $11.20 $11.20 $11.18 $11.19 $11.19 4,800
2022-10-25 $11.08 $11.08 $11.05 $11.05 $11.05 1,301
2022-10-24 $10.98 $11.05 $10.98 $11.05 $11.05 4,449
2022-10-21 $11.04 $11.11 $10.85 $11.10 $11.10 4,034
2022-10-20 $11.35 $11.35 $11.35 $11.35 $11.35 910
2022-10-19 $11.50 $11.50 $11.35 $11.35 $11.35 1,975
2022-10-18 $11.58 $11.58 $11.48 $11.48 $11.48 1,069
2022-10-17 $11.54 $11.54 $11.38 $11.38 $11.38 2,389
2022-10-14 $11.36 $11.36 $11.36 $11.36 $11.36 710
2022-10-13 $11.25 $11.85 $11.03 $11.80 $11.80 4,740
2022-10-12 $11.34 $11.34 $11.30 $11.31 $11.31 8,040
2022-10-11 $11.40 $11.43 $11.35 $11.35 $11.35 1,900
2022-10-10 $11.54 $11.54 $11.54 $11.54 $11.54 150
2022-10-07 $11.44 $11.44 $11.44 $11.44 $11.44 20
2022-10-06 $11.50 $11.50 $11.43 $11.44 $11.44 1,258
2022-10-05 $11.70 $11.70 $11.70 $11.70 $11.70 100
2022-10-04 $11.74 $11.77 $11.67 $11.77 $11.77 3,293
2022-10-03 $11.77 $11.95 $11.75 $11.83 $11.83 3,855
2022-09-30 $11.72 $11.72 $11.72 $11.72 $11.72 270
2022-09-29 $11.76 $11.82 $11.72 $11.72 $11.72 6,073
2022-09-28 $11.71 $11.91 $11.71 $11.90 $11.90 2,418
2022-09-27 $11.83 $11.86 $11.68 $11.76 $11.76 6,889
2022-09-26 $11.74 $11.74 $11.70 $11.72 $11.72 1,514
2022-09-23 $12.10 $12.10 $12.07 $12.10 $12.10 5,206
2022-09-22 $12.10 $12.10 $12.10 $12.10 $12.10 25
2022-09-21 $12.10 $12.10 $12.10 $12.10 $12.10 707
2022-09-20 $12.29 $12.30 $12.04 $12.04 $12.04 13,349
2022-09-19 $12.48 $12.56 $12.46 $12.56 $12.56 3,131
2022-09-16 $12.52 $12.52 $12.45 $12.50 $12.50 4,631
2022-09-15 $12.72 $12.72 $12.65 $12.65 $12.65 3,879
2022-09-14 $12.86 $12.86 $12.86 $12.86 $12.86 501
2022-09-13 $12.97 $12.97 $12.97 $12.97 $12.97 93
2022-09-12 $13.00 $13.00 $12.97 $12.97 $12.97 1,213
2022-09-09 $12.82 $12.87 $12.82 $12.87 $12.87 497
2022-09-08 $12.54 $12.54 $12.54 $12.54 $12.54 416
2022-09-07 $12.50 $12.77 $12.50 $12.77 $12.77 1,000
2022-09-06 $12.96 $12.96 $12.84 $12.84 $12.84 1,326
2022-09-02 $12.93 $13.51 $12.93 $13.24 $13.24 1,800
2022-09-01 $12.68 $12.70 $12.68 $12.69 $12.69 1,196
2022-08-31 $12.90 $12.90 $12.82 $12.82 $12.82 3,900
2022-08-30 $12.80 $12.80 $12.80 $12.80 $12.80 168
2022-08-29 $12.99 $12.99 $12.99 $12.99 $12.99 76
2022-08-26 $13.05 $13.05 $12.97 $12.99 $12.99 8,591
2022-08-25 $13.13 $13.13 $13.13 $13.13 $13.13 201
2022-08-24 $13.13 $13.13 $13.10 $13.11 $13.11 1,352
2022-08-23 $13.18 $13.20 $13.09 $13.17 $13.17 2,560
2022-08-22 $13.11 $13.11 $13.05 $13.05 $13.05 406
2022-08-19 $13.36 $13.36 $13.36 $13.36 $13.36 130
2022-08-18 $13.27 $13.27 $13.16 $13.18 $13.18 628
2022-08-17 $13.32 $13.32 $13.28 $13.28 $13.28 748
2022-08-16 $13.18 $13.20 $13.18 $13.20 $13.20 975
2022-08-15 $13.14 $13.18 $13.13 $13.18 $13.18 1,357
2022-08-12 $13.55 $13.55 $13.55 $13.55 $13.55 199
2022-08-11 $13.25 $13.38 $13.09 $13.38 $13.38 2,889
2022-08-10 $13.28 $13.28 $13.22 $13.24 $13.24 4,275
2022-08-09 $12.86 $12.86 $12.85 $12.85 $12.85 1,754
2022-08-08 $13.00 $13.00 $12.96 $12.96 $12.96 543
2022-08-05 $13.18 $13.18 $12.96 $12.96 $12.96 701
2022-08-04 $13.28 $13.28 $13.20 $13.20 $13.20 779
2022-08-03 $13.13 $13.25 $13.12 $13.25 $13.25 3,366
2022-08-02 $13.53 $13.53 $13.23 $13.23 $13.23 1,064
2022-08-01 $13.53 $13.58 $13.53 $13.53 $13.53 982
2022-07-29 $13.38 $13.38 $13.15 $13.31 $13.31 3,729
2022-07-28 $13.19 $13.19 $13.10 $13.15 $13.15 5,111
2022-07-27 $13.00 $13.18 $12.97 $13.03 $13.03 4,263
2022-07-26 $12.95 $12.96 $12.95 $12.95 $12.95 1,366
2022-07-25 $12.95 $13.00 $12.94 $13.00 $13.00 1,675
2022-07-22 $12.86 $13.13 $12.86 $13.07 $13.07 819
2022-07-21 $12.98 $13.03 $12.98 $13.03 $13.03 5,500
2022-07-20 $13.13 $13.13 $13.01 $13.01 $13.01 1,199
2022-07-19 $12.80 $12.80 $12.80 $12.80 $12.80 19
2022-07-18 $12.54 $12.80 $12.54 $12.80 $12.80 1,675
2022-07-15 $12.66 $12.66 $12.60 $12.60 $12.60 382
2022-07-14 $12.73 $12.90 $12.62 $12.66 $12.66 4,891
2022-07-13 $13.15 $13.25 $13.15 $13.20 $13.20 4,200
2022-07-12 $13.21 $13.21 $13.16 $13.16 $13.16 1,135
2022-07-11 $13.35 $13.35 $13.35 $13.35 $13.35 15
2022-07-08 $13.35 $13.35 $13.35 $13.35 $13.35 55
2022-07-07 $13.30 $13.35 $13.30 $13.35 $13.35 400
2022-07-06 $13.31 $13.51 $13.13 $13.13 $13.13 2,500
2022-07-05 $12.65 $12.88 $12.65 $12.66 $12.66 618
2022-07-01 $12.90 $12.90 $12.90 $12.90 $12.90 0
2022-06-30 $13.00 $13.00 $12.90 $12.90 $12.90 896
2022-06-29 $13.00 $13.00 $13.00 $13.00 $13.00 110
2022-06-28 $13.48 $13.48 $13.48 $13.48 $13.25 1,165
2022-06-27 $13.19 $13.35 $13.19 $13.35 $13.12 1,251
2022-06-24 $13.00 $13.19 $13.00 $13.19 $12.97 3,341
2022-06-23 $13.29 $13.34 $12.77 $12.82 $12.60 3,596
2022-06-22 $13.41 $13.41 $13.41 $13.41 $13.18 50
2022-06-21 $12.70 $13.51 $12.70 $13.41 $13.18 2,264
2022-06-17 $12.66 $12.66 $12.32 $12.55 $12.34 1,621
2022-06-16 $13.30 $13.30 $12.69 $12.71 $12.49 4,459
2022-06-15 $13.10 $13.65 $13.10 $13.33 $13.10 7,074
2022-06-14 $13.38 $13.62 $13.11 $13.11 $12.89 11,352
2022-06-13 $14.05 $14.05 $13.26 $13.30 $13.07 13,447
2022-06-10 $14.22 $14.22 $14.22 $14.22 $13.98 49
2022-06-09 $14.40 $14.40 $14.22 $14.22 $13.98 2,007
2022-06-08 $14.50 $14.50 $14.50 $14.50 $14.25 2
2022-06-07 $14.50 $14.50 $14.50 $14.50 $14.25 20
2022-06-06 $14.48 $14.50 $14.48 $14.50 $14.25 4,866
2022-06-03 $14.48 $14.48 $14.48 $14.48 $14.23 15
2022-06-02 $14.48 $14.48 $14.41 $14.48 $14.23 1,647
2022-06-01 $14.70 $14.70 $14.65 $14.65 $14.40 650
2022-05-31 $14.63 $14.68 $14.60 $14.63 $14.38 3,975
2022-05-27 $14.76 $14.76 $14.63 $14.63 $14.38 1,596
2022-05-26 $14.75 $14.80 $14.75 $14.79 $14.54 4,744
2022-05-25 $14.60 $14.96 $14.60 $14.96 $14.71 2,835
2022-05-24 $14.79 $14.81 $14.79 $14.80 $14.55 816
2022-05-23 $14.69 $14.69 $14.69 $14.69 $14.44 30
2022-05-20 $14.85 $14.90 $14.69 $14.69 $14.44 1,979
2022-05-19 $14.80 $14.83 $14.67 $14.81 $14.56 3,625
2022-05-18 $14.93 $14.93 $14.70 $14.70 $14.45 305
2022-05-17 $14.85 $15.06 $14.85 $15.06 $14.80 1,817
2022-05-16 $14.75 $14.85 $14.75 $14.85 $14.60 2,230
2022-05-13 $14.91 $15.03 $14.90 $15.03 $14.78 2,300
2022-05-12 $14.50 $14.55 $14.50 $14.50 $14.25 2,061
2022-05-11 $14.34 $14.68 $14.34 $14.63 $14.38 925
2022-05-10 $14.40 $14.40 $14.26 $14.34 $14.10 991
2022-05-09 $14.00 $14.61 $14.00 $14.54 $14.29 1,969
2022-05-06 $14.44 $14.85 $14.44 $14.54 $14.30 4,552
2022-05-05 $14.74 $14.74 $14.44 $14.44 $14.20 775
2022-05-04 $14.60 $14.65 $14.60 $14.65 $14.40 1,400
2022-05-03 $14.46 $14.46 $14.46 $14.46 $14.21 800
2022-05-02 $14.59 $14.66 $14.46 $14.46 $14.21 1,793
2022-04-29 $14.80 $14.80 $14.70 $14.70 $14.44 1,057
2022-04-28 $14.68 $14.77 $14.68 $14.77 $14.52 500
2022-04-27 $14.74 $14.74 $14.74 $14.74 $14.49 8
2022-04-26 $14.82 $14.82 $14.74 $14.77 $14.52 2,127
2022-04-25 $14.91 $14.91 $14.77 $14.77 $14.52 2,127
2022-04-22 $15.15 $15.15 $15.15 $15.15 $14.89 230
2022-04-21 $15.60 $15.60 $15.30 $15.30 $15.04 5,232
2022-04-20 $15.47 $15.47 $15.47 $15.47 $15.21 244
2022-04-19 $15.30 $15.30 $15.30 $15.30 $15.04 224
2022-04-18 $15.26 $15.30 $15.24 $15.30 $15.03 1,745
2022-04-14 $15.19 $15.19 $15.19 $15.19 $14.93 0
2022-04-13 $15.02 $15.19 $15.02 $15.19 $14.93 1,237
2022-04-12 $15.00 $15.06 $15.00 $15.04 $14.79 3,336
2022-04-11 $15.05 $15.12 $15.05 $15.12 $14.86 3,520
2022-04-08 $15.08 $15.08 $15.02 $15.02 $14.76 307
2022-04-07 $15.00 $15.00 $14.93 $14.93 $14.67 5,142
2022-04-06 $15.26 $15.26 $15.26 $15.26 $15.00 307
2022-04-05 $15.23 $15.35 $15.23 $15.34 $15.08 1,180
2022-04-04 $15.13 $15.16 $15.13 $15.16 $14.90 600
2022-04-01 $15.10 $15.19 $15.10 $15.19 $14.93 801
2022-03-31 $15.22 $15.22 $15.19 $15.19 $14.93 320
2022-03-30 $15.39 $15.39 $15.28 $15.28 $15.02 2,260
2022-03-29 $15.27 $15.54 $15.27 $15.54 $15.04 675
2022-03-28 $15.47 $15.47 $15.43 $15.47 $14.98 1,720
2022-03-25 $15.79 $15.82 $15.79 $15.81 $15.31 4,510
2022-03-24 $15.58 $15.65 $15.46 $15.46 $14.97 5,423
2022-03-23 $15.04 $15.04 $15.04 $15.04 $14.56 25
2022-03-22 $15.04 $15.04 $15.04 $15.04 $14.56 35
2022-03-21 $15.04 $15.04 $15.04 $15.04 $14.56 1
2022-03-18 $15.04 $15.04 $15.04 $15.04 $14.56 1
2022-03-17 $15.04 $15.04 $15.04 $15.04 $14.56 150
2022-03-16 $14.92 $15.02 $14.92 $15.02 $14.54 1,900
2022-03-15 $15.01 $15.08 $14.86 $14.91 $14.44 7,574
2022-03-14 $15.11 $15.12 $15.11 $15.12 $14.64 1,225
2022-03-11 $15.29 $15.44 $15.29 $15.41 $14.92 4,885
2022-03-10 $15.28 $15.32 $15.21 $15.25 $14.77 3,610
2022-03-09 $15.09 $15.33 $15.09 $15.28 $14.80 1,600
2022-03-08 $15.00 $15.26 $15.00 $15.11 $14.63 2,365
2022-03-07 $15.24 $15.36 $15.19 $15.19 $14.71 2,360
2022-03-04 $15.13 $15.39 $15.06 $15.39 $14.90 4,429
2022-03-03 $15.17 $15.19 $15.16 $15.19 $14.70 505
2022-03-02 $14.97 $15.14 $14.97 $15.13 $14.65 6,095
2022-03-01 $15.05 $15.09 $14.92 $14.92 $14.44 2,776
2022-02-28 $14.98 $15.07 $14.89 $15.00 $14.53 1,030
2022-02-25 $14.90 $15.01 $14.90 $15.00 $14.52 2,450
2022-02-24 $14.70 $14.85 $14.70 $14.80 $14.33 2,448
2022-02-23 $14.71 $15.07 $14.71 $15.07 $14.59 3,150
2022-02-22 $14.91 $14.91 $14.91 $14.91 $14.44 200
2022-02-18 $14.98 $15.01 $14.88 $14.88 $14.41 2,303
2022-02-17 $15.00 $15.00 $14.95 $14.96 $14.48 838
2022-02-16 $14.90 $15.00 $14.90 $14.97 $14.49 5,470
2022-02-15 $14.88 $14.91 $14.87 $14.90 $14.43 2,645
2022-02-14 $14.88 $14.89 $14.88 $14.89 $14.42 500
2022-02-11 $14.90 $14.90 $14.70 $14.70 $14.23 2,720
2022-02-10 $15.06 $15.06 $14.92 $14.92 $14.45 900
2022-02-09 $15.07 $15.13 $15.05 $15.05 $14.58 1,390
2022-02-08 $14.90 $14.90 $14.88 $14.88 $14.41 1,086
2022-02-07 $14.85 $14.99 $14.85 $14.94 $14.47 7,200
2022-02-04 $14.70 $14.81 $14.70 $14.81 $14.34 410
2022-02-03 $14.80 $14.95 $14.80 $14.95 $14.48 3,300
2022-02-02 $14.74 $14.79 $14.70 $14.79 $14.32 4,960
2022-02-01 $14.96 $14.96 $14.65 $14.77 $14.30 22,075
2022-01-31 $14.73 $14.85 $14.73 $14.85 $14.38 562
2022-01-28 $14.90 $14.90 $14.83 $14.83 $14.36 292
2022-01-27 $14.94 $14.97 $14.89 $14.89 $14.42 1,245
2022-01-26 $15.09 $15.09 $15.00 $15.04 $14.56 600
2022-01-25 $14.97 $15.05 $14.92 $15.00 $14.53 1,500
2022-01-24 $14.56 $15.10 $14.24 $14.97 $14.50 10,666
2022-01-21 $14.71 $14.96 $14.25 $14.73 $14.27 5,028
2022-01-20 $15.01 $15.01 $14.93 $14.96 $14.49 4,029
2022-01-19 $15.11 $15.20 $15.03 $15.16 $14.68 5,305
2022-01-18 $15.26 $15.26 $15.12 $15.16 $14.68 5,305
2022-01-14 $15.35 $15.54 $15.12 $15.12 $14.64 10,923
2022-01-13 $15.36 $15.43 $15.30 $15.38 $14.90 2,825
2022-01-12 $14.91 $15.51 $14.91 $15.30 $14.81 9,231
2022-01-11 $14.76 $14.84 $14.73 $14.84 $14.37 3,400
2022-01-10 $14.74 $14.74 $14.45 $14.52 $14.06 3,900
2022-01-07 $14.72 $14.78 $14.70 $14.76 $14.30 3,100
2022-01-06 $14.60 $14.61 $14.49 $14.59 $14.13 5,033
2022-01-05 $14.66 $14.75 $14.58 $14.58 $14.12 5,729
2022-01-04 $15.02 $15.02 $14.57 $14.57 $14.11 4,456
2022-01-03 $14.48 $15.00 $13.57 $14.22 $13.77 3,797
2021-12-31 $15.17 $15.18 $15.11 $15.14 $14.66 558
2021-12-30 $15.07 $15.10 $15.03 $15.05 $14.58 2,433
2021-12-29 $15.06 $15.21 $15.04 $15.14 $14.44 11,796
2021-12-28 $15.24 $15.24 $15.05 $15.13 $14.43 4,752
2021-12-27 $14.71 $14.71 $14.71 $14.71 $14.03 326
2021-12-23 $14.71 $15.01 $14.70 $15.01 $14.32 5,324
2021-12-22 $14.58 $14.73 $14.58 $14.70 $14.03 3,398
2021-12-21 $14.44 $14.48 $14.44 $14.48 $13.81 1,014
2021-12-20 $14.39 $14.39 $14.12 $14.20 $13.55 3,773
2021-12-17 $14.39 $14.39 $14.37 $14.37 $13.71 838
2021-12-16 $14.19 $14.19 $14.19 $14.19 $13.54 20
2021-12-15 $14.13 $14.20 $14.03 $14.19 $13.54 1,296
2021-12-14 $14.13 $14.14 $14.13 $14.14 $13.49 2,361
2021-12-13 $14.13 $14.17 $14.13 $14.16 $13.51 5,502
2021-12-10 $14.31 $14.32 $14.30 $14.30 $13.64 2,125
2021-12-09 $14.35 $14.35 $14.35 $14.35 $13.68 140
2021-12-08 $14.48 $14.48 $14.33 $14.35 $13.68 1,350
2021-12-07 $13.95 $14.50 $13.95 $14.42 $13.75 6,873
2021-12-06 $13.71 $13.82 $13.71 $13.82 $13.18 2,915
2021-12-03 $13.97 $13.97 $13.73 $13.74 $13.11 4,696
2021-12-02 $13.76 $13.88 $13.76 $13.88 $13.24 425
2021-12-01 $13.86 $13.91 $13.83 $13.88 $13.24 1,033
2021-11-30 $14.00 $14.00 $13.78 $13.78 $13.14 5,518
2021-11-29 $14.11 $14.11 $14.11 $14.11 $13.46 45
2021-11-26 $14.85 $14.85 $14.11 $14.11 $13.46 1,579
2021-11-24 $14.42 $14.53 $14.38 $14.47 $13.80 2,944
2021-11-23 $14.43 $14.43 $14.40 $14.40 $13.74 2,060
2021-11-22 $14.25 $14.42 $14.25 $14.42 $13.75 635
2021-11-19 $14.36 $14.37 $14.27 $14.27 $13.61 1,010
2021-11-18 $14.45 $14.45 $14.40 $14.40 $13.73 2,920
2021-11-17 $14.78 $14.78 $14.78 $14.78 $14.10 190
2021-11-16 $14.54 $14.54 $14.51 $14.51 $13.84 636
2021-11-15 $15.75 $15.75 $14.50 $14.53 $13.86 6,562
2021-11-12 $14.86 $14.93 $14.86 $14.93 $14.24 1,200
2021-11-11 $14.71 $14.93 $14.69 $14.76 $14.08 3,844
2021-11-10 $15.13 $15.13 $14.78 $14.78 $14.10 5,550
2021-11-09 $15.01 $15.12 $15.01 $15.07 $14.38 988
2021-11-08 $15.05 $15.16 $15.05 $15.14 $14.44 2,190
2021-11-05 $15.04 $15.04 $15.01 $15.01 $14.32 431
2021-11-04 $15.09 $15.09 $15.09 $15.09 $14.39 0
2021-11-03 $14.96 $15.09 $14.96 $15.09 $14.39 1,005
2021-11-02 $15.13 $15.13 $14.86 $15.01 $14.32 2,702
2021-11-01 $14.98 $15.05 $14.94 $15.01 $14.32 2,702
2021-10-29 $14.41 $14.85 $14.41 $14.85 $14.17 10,401
2021-10-28 $14.97 $14.97 $14.79 $14.79 $14.11 1,820
2021-10-27 $15.12 $15.18 $15.12 $15.18 $14.48 589
2021-10-26 $15.03 $15.03 $15.03 $15.03 $14.34 10
2021-10-25 $15.02 $15.07 $15.01 $15.03 $14.34 1,137
2021-10-22 $14.78 $14.98 $14.77 $14.98 $14.29 795
2021-10-21 $14.78 $14.78 $14.77 $14.77 $14.08 944
2021-10-20 $15.06 $15.07 $15.06 $15.07 $14.38 219
2021-10-19 $15.38 $15.38 $15.25 $15.25 $14.54 4,075
2021-10-18 $15.24 $15.24 $15.24 $15.24 $14.54 480
2021-10-15 $15.17 $15.32 $15.17 $15.32 $14.61 1,230
2021-10-14 $15.16 $15.19 $15.14 $15.16 $14.46 3,352
2021-10-13 $14.78 $14.84 $14.78 $14.84 $14.16 1,621
2021-10-12 $14.72 $14.82 $14.70 $14.79 $14.11 2,100
2021-10-11 $14.72 $14.72 $14.72 $14.72 $14.04 0
2021-10-08 $14.72 $14.72 $14.68 $14.72 $14.04 800
2021-10-07 $14.66 $14.66 $14.66 $14.66 $13.98 106
2021-10-06 $14.55 $14.55 $14.52 $14.52 $13.85 536
2021-10-05 $14.58 $14.63 $14.58 $14.63 $13.95 1,605
2021-10-04 $14.72 $14.72 $14.69 $14.69 $14.01 210
2021-10-01 $14.89 $14.89 $14.89 $14.89 $14.20 30
2021-09-30 $14.88 $14.94 $14.88 $14.89 $14.20 2,335
2021-09-29 $14.77 $14.90 $14.77 $14.82 $14.14 466
2021-09-28 $15.01 $15.24 $14.75 $14.92 $14.23 5,903
2021-09-27 $15.03 $15.10 $15.01 $15.10 $14.18 2,050
2021-09-24 $15.05 $15.06 $14.95 $14.95 $14.04 3,057
2021-09-23 $14.90 $15.11 $14.90 $15.11 $14.19 4,150
2021-09-22 $14.86 $14.86 $14.80 $14.83 $13.93 675
2021-09-21 $14.47 $14.47 $14.47 $14.47 $13.59 550
2021-09-20 $14.54 $14.55 $14.45 $14.45 $13.57 917
2021-09-17 $14.82 $14.82 $14.82 $14.82 $13.92 515
2021-09-16 $15.00 $15.00 $14.88 $14.88 $13.98 735
2021-09-15 $14.98 $15.04 $14.91 $15.04 $14.13 5,425
2021-09-14 $14.96 $15.00 $14.92 $14.92 $14.01 1,000
2021-09-13 $14.70 $14.92 $14.70 $14.92 $14.02 2,719
2021-09-10 $14.77 $14.77 $14.72 $14.72 $13.83 480
2021-09-09 $14.82 $14.85 $14.73 $14.75 $13.86 2,493
2021-09-08 $14.84 $14.84 $14.84 $14.84 $13.94 255
2021-09-07 $14.84 $14.93 $14.75 $14.93 $14.02 3,413
2021-09-03 $14.65 $14.65 $14.65 $14.65 $13.76 26
2021-09-02 $14.61 $14.66 $14.59 $14.65 $13.76 2,068
2021-09-01 $14.51 $14.51 $14.51 $14.51 $13.63 319
2021-08-31 $14.62 $14.63 $14.62 $14.63 $13.74 649
2021-08-30 $14.76 $14.76 $14.76 $14.76 $13.86 350
2021-08-27 $14.65 $14.81 $14.65 $14.81 $13.91 950
2021-08-26 $14.65 $14.70 $14.65 $14.65 $13.76 1,569
2021-08-25 $14.76 $14.76 $14.76 $14.76 $13.86 255
2021-08-24 $14.84 $14.84 $14.84 $14.84 $13.94 660
2021-08-23 $14.37 $14.43 $14.12 $14.33 $13.46 3,563
2021-08-20 $14.01 $14.01 $13.99 $13.99 $13.14 384
2021-08-19 $14.10 $14.15 $13.87 $13.89 $13.05 8,233
2021-08-18 $14.27 $14.29 $14.20 $14.20 $13.34 1,936
2021-08-17 $14.25 $14.28 $14.20 $14.21 $13.35 1,900
2021-08-16 $14.50 $14.50 $14.44 $14.44 $13.57 588
2021-08-13 $14.98 $14.98 $14.83 $14.83 $13.93 4,072
2021-08-12 $14.60 $14.60 $14.60 $14.60 $13.72 200
2021-08-11 $14.32 $14.56 $14.32 $14.54 $13.66 2,500
2021-08-10 $14.18 $14.30 $14.13 $14.30 $13.43 2,200
2021-08-09 $14.24 $14.24 $14.17 $14.17 $13.31 2,916
2021-08-06 $14.23 $14.28 $14.23 $14.28 $13.41 2,452
2021-08-05 $14.20 $14.25 $14.14 $14.20 $13.34 1,597
2021-08-04 $14.21 $14.21 $14.15 $14.15 $13.29 515
2021-08-03 $14.11 $14.11 $14.07 $14.07 $13.22 2,667
2021-08-02 $14.03 $14.03 $14.03 $14.03 $13.18 222
2021-07-30 $14.25 $14.25 $14.15 $14.16 $13.30 5,871
2021-07-29 $14.24 $14.59 $14.21 $14.35 $13.48 1,913
2021-07-28 $14.15 $14.24 $14.06 $14.06 $13.21 661
2021-07-27 $14.29 $14.29 $14.24 $14.24 $13.38 1,238
2021-07-26 $14.32 $14.56 $14.32 $14.44 $13.56 2,984
2021-07-23 $14.17 $14.17 $14.08 $14.08 $13.23 1,626
2021-07-22 $14.32 $14.32 $14.11 $14.15 $13.29 1,471
2021-07-21 $14.18 $14.18 $14.18 $14.18 $13.32 230
2021-07-20 $13.93 $14.10 $13.93 $14.00 $13.15 10,885
2021-07-19 $14.49 $14.49 $13.97 $13.97 $13.12 4,671
2021-07-16 $14.87 $14.91 $14.69 $14.69 $13.80 4,640
2021-07-15 $15.00 $15.00 $14.75 $14.85 $13.95 3,640
2021-07-14 $15.43 $15.43 $15.34 $15.37 $14.44 10,066
2021-07-13 $15.38 $15.38 $15.38 $15.38 $14.45 80
2021-07-12 $15.22 $15.51 $15.22 $15.38 $14.45 2,478
2021-07-09 $15.20 $15.27 $15.17 $15.27 $14.34 1,277
2021-07-08 $15.25 $15.25 $15.10 $15.10 $14.18 3,313
2021-07-07 $15.56 $15.56 $15.41 $15.41 $14.48 2,955
2021-07-06 $15.60 $15.60 $15.35 $15.58 $14.64 2,276
2021-07-02 $15.90 $15.95 $15.73 $15.75 $14.80 4,463
2021-07-01 $16.06 $16.06 $15.25 $15.25 $14.33 2,097
2021-06-30 $15.67 $15.67 $15.61 $15.67 $14.72 840
2021-06-29 $15.51 $15.56 $15.51 $15.53 $14.59 1,240
2021-06-28 $15.91 $16.00 $15.74 $15.89 $14.70 2,811
2021-06-25 $16.00 $16.03 $15.96 $16.03 $14.83 1,470
2021-06-24 $15.92 $15.99 $15.86 $15.99 $14.80 1,103
2021-06-23 $15.78 $15.92 $15.61 $15.92 $14.73 2,387
2021-06-22 $15.79 $15.79 $15.79 $15.79 $14.61 7
2021-06-21 $15.71 $15.79 $15.71 $15.79 $14.61 2,302
2021-06-18 $15.72 $15.72 $15.56 $15.60 $14.43 4,048
2021-06-17 $15.71 $15.71 $15.59 $15.71 $14.54 2,800
2021-06-16 $15.86 $15.90 $15.72 $15.73 $14.56 12,917
2021-06-15 $16.15 $16.20 $16.08 $16.08 $14.88 2,066
2021-06-14 $15.86 $16.01 $15.85 $15.97 $14.78 4,529
2021-06-11 $15.70 $15.70 $15.70 $15.70 $14.53 195
2021-06-10 $15.89 $15.89 $15.70 $15.70 $14.53 1,469
2021-06-09 $15.63 $15.87 $15.63 $15.87 $14.68 291
2021-06-08 $15.65 $15.67 $15.65 $15.67 $14.50 1,882
2021-06-07 $15.57 $15.69 $15.57 $15.65 $14.48 4,593
2021-06-04 $15.43 $15.59 $15.43 $15.53 $14.37 2,028
2021-06-03 $15.33 $15.33 $15.27 $15.31 $14.17 3,356
2021-06-02 $15.65 $15.65 $15.48 $15.48 $14.32 922
2021-06-01 $15.99 $15.99 $15.65 $15.65 $14.48 2,415
2021-05-28 $15.05 $15.24 $15.05 $15.21 $14.08 5,147
2021-05-27 $15.26 $15.26 $15.00 $15.00 $13.88 4,293
2021-05-26 $15.10 $15.25 $15.01 $15.11 $13.98 6,655
2021-05-25 $15.49 $15.55 $15.17 $15.17 $14.04 1,574
2021-05-24 $16.10 $16.10 $15.52 $15.52 $14.36 1,663
2021-05-21 $15.58 $15.60 $15.58 $15.60 $14.44 1,326
2021-05-20 $15.50 $15.70 $15.50 $15.66 $14.49 1,196
2021-05-19 $15.50 $15.66 $15.34 $15.38 $14.23 2,947
2021-05-18 $15.66 $15.76 $15.59 $15.63 $14.46 7,476
2021-05-17 $15.93 $15.95 $15.75 $15.85 $14.67 6,236
2021-05-14 $16.00 $16.00 $15.51 $15.81 $14.63 5,188
2021-05-13 $15.86 $15.96 $15.55 $15.58 $14.42 7,057
2021-05-12 $16.16 $16.16 $15.66 $15.74 $14.57 7,190
2021-05-11 $16.01 $16.05 $15.75 $15.96 $14.77 3,894
2021-05-10 $16.26 $16.26 $15.79 $16.12 $14.92 13,146
2021-05-07 $16.27 $16.30 $15.99 $16.08 $14.88 14,560
2021-05-06 $16.70 $16.83 $16.20 $16.25 $15.04 19,384
2021-05-05 $17.50 $17.50 $17.47 $17.47 $16.17 2,210
2021-05-04 $17.09 $17.26 $17.09 $17.18 $15.90 4,561
2021-05-03 $16.63 $17.33 $16.63 $17.26 $15.97 12,493
2021-04-30 $16.55 $16.60 $16.55 $16.60 $15.36 3,179
2021-04-29 $16.40 $16.50 $16.20 $16.50 $15.27 5,740
2021-04-28 $16.26 $16.43 $16.26 $16.39 $15.17 2,875
2021-04-27 $16.36 $16.42 $16.31 $16.37 $15.15 4,927
2021-04-26 $15.69 $16.48 $15.66 $16.34 $15.12 16,769
2021-04-23 $15.53 $15.88 $15.53 $15.79 $14.61 2,563
2021-04-22 $15.80 $15.85 $15.60 $15.83 $14.65 1,295
2021-04-21 $15.77 $15.86 $15.69 $15.86 $14.67 3,970
2021-04-20 $16.12 $16.12 $15.80 $15.80 $14.62 1,726
2021-04-19 $16.25 $16.36 $16.00 $16.19 $14.99 3,985
2021-04-16 $15.99 $16.35 $15.99 $16.35 $15.13 6,447
2021-04-15 $15.83 $15.83 $15.83 $15.83 $14.65 458
2021-04-14 $15.78 $15.89 $15.57 $15.88 $14.70 5,117
2021-04-13 $15.65 $15.97 $15.35 $15.97 $14.78 5,690
2021-04-12 $15.86 $15.86 $15.69 $15.81 $14.63 11,994
2021-04-09 $15.92 $15.92 $15.92 $15.92 $14.73 98
2021-04-08 $15.82 $15.95 $15.82 $15.92 $14.73 696
2021-04-07 $15.84 $15.84 $15.60 $15.79 $14.61 2,242
2021-04-06 $15.90 $15.90 $15.75 $15.75 $14.58 4,165
2021-04-05 $15.40 $15.85 $15.36 $15.85 $14.67 745,639
2021-04-01 $15.50 $15.50 $14.61 $15.41 $14.26 12,291
2021-03-31 $15.58 $15.66 $15.43 $15.59 $14.43 1,645
2021-03-30 $15.53 $15.83 $15.09 $15.83 $14.65 10,361
2021-03-29 $15.48 $15.55 $15.40 $15.54 $14.17 3,504
2021-03-26 $15.21 $15.41 $15.21 $15.36 $14.01 2,320
2021-03-25 $14.91 $15.13 $14.78 $15.13 $13.80 2,465
2021-03-24 $15.20 $15.20 $15.06 $15.06 $13.74 1,681
2021-03-23 $15.39 $15.44 $15.38 $15.38 $14.03 2,116
2021-03-22 $15.52 $15.52 $15.22 $15.39 $14.04 1,208
2021-03-19 $15.20 $15.20 $15.17 $15.17 $13.84 544
2021-03-18 $15.24 $15.24 $15.15 $15.15 $13.82 970
2021-03-17 $15.20 $15.56 $15.15 $15.25 $13.91 4,749
2021-03-16 $15.10 $15.10 $15.09 $15.09 $13.77 1,314
2021-03-15 $15.15 $15.15 $14.85 $14.90 $13.59 2,213
2021-03-12 $14.80 $15.18 $14.74 $15.18 $13.85 3,051
2021-03-11 $14.74 $14.87 $14.68 $14.70 $13.41 6,648
2021-03-10 $14.38 $14.45 $14.38 $14.45 $13.18 9,397
2021-03-09 $14.30 $14.32 $14.30 $14.32 $13.06 1,290
2021-03-08 $13.98 $13.98 $13.98 $13.98 $12.76 68
2021-03-05 $14.27 $14.27 $13.98 $13.98 $12.76 1,650
2021-03-04 $14.15 $14.22 $14.15 $14.15 $12.91 462
2021-03-03 $14.30 $14.30 $14.27 $14.27 $13.02 965
2021-03-02 $14.41 $14.50 $14.24 $14.24 $12.99 1,028
2021-03-01 $14.48 $14.48 $14.40 $14.40 $13.13 1,125
2021-02-26 $14.17 $14.32 $14.14 $14.20 $12.95 3,665
2021-02-25 $14.60 $14.60 $14.47 $14.48 $13.21 3,007
2021-02-24 $14.35 $14.61 $14.35 $14.61 $13.33 3,799
2021-02-23 $14.39 $14.40 $14.16 $14.20 $12.95 4,066
2021-02-22 $13.95 $14.28 $13.95 $14.28 $13.03 1,089
2021-02-19 $14.05 $14.05 $13.89 $14.01 $12.78 1,045
2021-02-18 $13.83 $13.83 $13.66 $13.82 $12.61 635
2021-02-17 $13.81 $13.86 $13.80 $13.82 $12.61 635
2021-02-16 $14.14 $14.15 $14.00 $14.00 $12.77 4,760
2021-02-12 $13.47 $13.79 $13.44 $13.79 $12.58 6,885
2021-02-11 $13.25 $13.44 $13.25 $13.44 $12.26 11,316
2021-02-10 $13.20 $13.22 $13.15 $13.20 $12.04 138
2021-02-09 $13.20 $13.20 $13.20 $13.20 $12.04 138
2021-02-08 $13.20 $13.20 $13.09 $13.09 $11.94 3,985
2021-02-05 $13.25 $13.25 $13.10 $13.13 $11.98 2,082
2021-02-04 $12.98 $13.08 $12.98 $13.08 $11.93 6,271
2021-02-03 $13.00 $13.00 $12.99 $13.00 $11.86 3,255
2021-02-02 $12.93 $13.00 $12.93 $13.00 $11.86 602
2021-02-01 $12.77 $13.02 $12.77 $13.01 $11.87 4,761
2021-01-29 $12.70 $12.87 $12.68 $12.87 $11.74 7,552
2021-01-28 $12.77 $12.87 $12.77 $12.85 $11.72 2,158
2021-01-27 $12.71 $12.71 $12.68 $12.69 $11.58 3,441
2021-01-26 $12.86 $12.87 $12.86 $12.87 $11.74 1,754
2021-01-25 $12.81 $12.81 $12.70 $12.70 $11.58 2,556
2021-01-22 $12.79 $12.81 $12.79 $12.81 $11.68 889
2021-01-21 $13.01 $13.01 $13.01 $13.01 $11.87 0
2021-01-20 $12.98 $13.01 $12.95 $13.01 $11.87 3,081
2021-01-19 $12.64 $12.82 $12.61 $12.82 $11.69 8,531
2021-01-15 $12.61 $12.61 $12.61 $12.61 $11.50 167
2021-01-14 $12.95 $12.95 $12.80 $12.85 $11.72 1,275
2021-01-13 $12.79 $12.79 $12.74 $12.78 $11.66 3,155
2021-01-12 $12.75 $12.75 $12.75 $12.75 $11.63 580
2021-01-11 $12.62 $12.72 $12.62 $12.63 $11.52 3,181
2021-01-08 $12.93 $13.26 $12.66 $12.79 $11.67 7,500
2021-01-07 $12.75 $12.75 $12.75 $12.75 $11.63 126
2021-01-06 $12.59 $12.59 $12.59 $12.59 $11.48 1,546
2021-01-05 $12.48 $12.56 $12.44 $12.56 $11.46 1,054
2021-01-04 $12.50 $12.57 $12.45 $12.45 $11.36 2,162
2020-12-31 $12.62 $12.65 $12.61 $12.65 $11.54 796
2020-12-30 $13.00 $13.00 $12.69 $12.69 $11.58 1,144
2020-12-29 $12.94 $13.06 $12.94 $13.06 $11.70 3,430
2020-12-28 $13.00 $13.00 $12.61 $12.78 $11.45 3,325
2020-12-24 $12.73 $12.74 $12.73 $12.74 $11.42 391
2020-12-23 $12.66 $12.66 $12.66 $12.66 $11.35 423
2020-12-22 $12.45 $12.46 $12.41 $12.46 $11.16 1,773
2020-12-21 $12.60 $12.60 $12.40 $12.56 $11.26 3,276
2020-12-18 $12.82 $12.82 $12.79 $12.79 $11.46 3,847
2020-12-17 $12.94 $12.94 $12.88 $12.92 $11.58 3,435
2020-12-16 $12.91 $12.91 $12.70 $12.83 $11.50 12,935
2020-12-15 $12.77 $12.88 $12.77 $12.88 $11.54 4,700
2020-12-14 $12.81 $12.81 $12.62 $12.62 $11.31 937
2020-12-11 $12.42 $12.42 $12.30 $12.34 $11.06 1,317
2020-12-10 $12.47 $12.70 $12.42 $12.47 $11.18 9,534
2020-12-09 $12.52 $12.52 $12.49 $12.49 $11.19 395
2020-12-08 $12.71 $12.73 $12.69 $12.71 $11.39 1,850
2020-12-07 $12.76 $12.76 $12.70 $12.70 $11.38 6,080
2020-12-04 $12.50 $12.78 $12.50 $12.76 $11.44 4,548
2020-12-03 $12.58 $12.70 $12.58 $12.70 $11.38 2,066
2020-12-02 $12.45 $12.45 $12.45 $12.45 $11.16 566
2020-12-01 $12.36 $12.37 $12.30 $12.37 $11.09 7,081
2020-11-30 $11.99 $12.10 $11.99 $12.10 $10.84 2,024
2020-11-27 $11.54 $11.78 $11.54 $11.78 $10.56 5,295
2020-11-25 $11.59 $11.59 $11.56 $11.56 $10.36 10,120
2020-11-24 $11.58 $11.62 $11.56 $11.56 $10.36 12,685
2020-11-23 $11.57 $11.59 $11.56 $11.58 $10.38 11,574
2020-11-20 $11.56 $11.56 $11.56 $11.56 $10.36 104
2020-11-19 $11.63 $11.63 $11.52 $11.60 $10.40 3,810
2020-11-18 $11.57 $11.65 $11.57 $11.65 $10.44 2,689
2020-11-17 $11.47 $11.49 $11.43 $11.43 $10.24 563
2020-11-16 $11.65 $11.65 $11.60 $11.60 $10.40 3,684
2020-11-13 $11.73 $11.73 $11.73 $11.73 $10.51 258
2020-11-12 $11.82 $11.82 $11.69 $11.69 $10.48 725
2020-11-11 $11.60 $11.71 $11.54 $11.71 $10.49 1,865
2020-11-10 $11.61 $11.61 $11.61 $11.61 $10.40 771
2020-11-09 $11.56 $11.56 $11.49 $11.49 $10.30 2,095
2020-11-06 $11.39 $11.54 $11.39 $11.48 $10.29 1,908
2020-11-05 $11.35 $11.40 $11.33 $11.33 $10.16 6,725
2020-11-04 $10.91 $11.06 $10.91 $10.98 $9.84 1,180
2020-11-03 $11.73 $11.73 $11.00 $11.07 $9.92 6,095
2020-11-02 $11.70 $11.70 $11.64 $11.70 $10.49 1,390
2020-10-30 $11.30 $11.30 $11.30 $11.30 $10.13 126
2020-10-29 $11.25 $11.30 $11.25 $11.30 $10.13 2,500
2020-10-28 $11.48 $11.48 $11.32 $11.32 $10.14 1,180
2020-10-27 $11.69 $11.73 $11.66 $11.66 $10.45 2,308
2020-10-26 $11.90 $11.93 $11.89 $11.89 $10.65 1,510
2020-10-23 $12.66 $12.66 $12.01 $12.01 $10.76 691
2020-10-22 $12.07 $12.07 $12.07 $12.07 $10.82 300
2020-10-21 $12.23 $12.23 $12.23 $12.23 $10.96 50
2020-10-20 $12.10 $12.23 $12.10 $12.23 $10.96 380
2020-10-19 $12.27 $12.28 $12.20 $12.20 $10.93 1,809
2020-10-16 $12.11 $12.22 $12.02 $12.06 $10.81 5,472
2020-10-15 $12.19 $12.19 $12.19 $12.19 $10.92 11
2020-10-14 $12.19 $12.19 $12.19 $12.19 $10.92 144
2020-10-13 $12.10 $12.19 $12.05 $12.19 $10.92 2,064
2020-10-12 $12.17 $12.17 $12.17 $12.17 $10.90 10
2020-10-09 $11.96 $12.23 $11.86 $12.17 $10.90 9,717
2020-10-08 $11.87 $11.87 $11.73 $11.78 $10.55 1,825
2020-10-07 $12.28 $12.28 $11.89 $11.99 $10.75 16,069
2020-10-06 $12.17 $12.29 $12.17 $12.29 $11.01 11,357
2020-10-05 $11.90 $12.02 $11.90 $12.02 $10.77 642
2020-10-02 $11.78 $11.78 $11.78 $11.78 $10.56 100
2020-10-01 $11.91 $11.91 $11.91 $11.91 $10.68 0
2020-09-30 $11.91 $11.91 $11.91 $11.91 $10.68 220
2020-09-29 $11.74 $11.74 $11.74 $11.74 $10.52 735
2020-09-28 $11.56 $11.56 $11.56 $11.56 $10.17 60
2020-09-25 $12.10 $12.11 $11.56 $11.56 $10.17 9,202
2020-09-24 $12.28 $12.28 $12.12 $12.12 $10.66 963
2020-09-23 $12.64 $12.64 $12.64 $12.64 $11.12 300
2020-09-22 $12.69 $12.78 $12.69 $12.78 $11.25 4,796
2020-09-21 $13.11 $13.11 $12.37 $12.37 $10.89 10,737
2020-09-18 $12.78 $12.78 $12.74 $12.74 $11.21 2,002
2020-09-17 $12.37 $12.76 $12.37 $12.76 $11.23 3,747
2020-09-16 $12.44 $12.44 $12.44 $12.44 $10.94 1,099
2020-09-15 $12.98 $12.98 $12.32 $12.42 $10.93 3,013
2020-09-14 $12.27 $12.27 $12.27 $12.27 $10.79 0
2020-09-11 $12.28 $12.28 $12.27 $12.27 $10.79 356
2020-09-10 $12.24 $12.24 $12.24 $12.24 $10.77 300
2020-09-09 $12.18 $12.18 $12.18 $12.18 $10.72 50
2020-09-08 $12.25 $12.25 $12.16 $12.18 $10.72 1,438
2020-09-04 $12.44 $12.44 $12.34 $12.34 $10.86 655
2020-09-03 $12.76 $12.76 $12.25 $12.39 $10.91 1,736
2020-09-02 $12.81 $12.83 $12.76 $12.76 $11.23 2,025
2020-09-01 $12.70 $12.77 $12.65 $12.74 $11.21 3,840
2020-08-31 $12.69 $12.74 $12.69 $12.74 $11.21 500
2020-08-28 $12.37 $12.59 $12.37 $12.50 $11.00 4,355
2020-08-27 $12.50 $12.50 $12.28 $12.28 $10.81 2,815
2020-08-26 $12.67 $12.67 $12.61 $12.63 $11.11 1,235
2020-08-25 $12.70 $12.70 $12.54 $12.59 $11.07 2,656
2020-08-24 $12.80 $12.80 $12.70 $12.70 $11.17 503
2020-08-21 $12.88 $12.94 $12.71 $12.71 $11.18 1,200
2020-08-20 $12.85 $12.85 $12.85 $12.85 $11.31 85
2020-08-19 $12.70 $13.00 $12.70 $12.85 $11.31 3,704
2020-08-18 $12.65 $12.66 $12.65 $12.66 $11.14 948
2020-08-17 $12.58 $12.65 $12.55 $12.65 $11.13 2,000
2020-08-14 $12.63 $12.63 $12.48 $12.48 $10.98 200
2020-08-13 $12.72 $12.72 $12.61 $12.68 $11.16 1,400
2020-08-12 $12.64 $12.64 $12.63 $12.63 $11.12 1,362
2020-08-11 $12.50 $12.50 $12.50 $12.50 $11.00 257
2020-08-10 $12.33 $12.33 $12.08 $12.08 $10.63 1,923
2020-08-07 $11.97 $11.97 $11.97 $11.97 $10.53 48
2020-08-06 $11.85 $11.97 $11.79 $11.97 $10.53 1,807
2020-08-05 $12.06 $12.06 $12.06 $12.06 $10.62 300
2020-08-04 $12.05 $12.05 $12.05 $12.05 $10.60 562
2020-08-03 $12.40 $12.40 $12.40 $12.40 $10.91 0
2020-07-31 $12.40 $12.40 $12.40 $12.40 $10.91 792
2020-07-30 $12.57 $12.58 $12.10 $12.27 $10.80 10,774
2020-07-29 $12.50 $12.56 $12.30 $12.54 $11.03 2,120
2020-07-28 $12.25 $12.38 $12.25 $12.35 $10.87 3,581
2020-07-27 $11.82 $12.21 $11.82 $12.21 $10.74 4,743
2020-07-24 $11.78 $11.78 $11.78 $11.78 $10.37 0
2020-07-23 $11.66 $11.78 $11.66 $11.78 $10.37 1,130
2020-07-22 $11.49 $11.49 $11.49 $11.49 $10.11 500
2020-07-21 $11.80 $11.80 $11.32 $11.32 $9.96 1,210
2020-07-20 $11.52 $11.52 $11.52 $11.52 $10.14 70
2020-07-17 $11.59 $11.59 $11.52 $11.52 $10.14 513
2020-07-16 $11.07 $11.52 $11.07 $11.45 $10.08 1,230
2020-07-15 $11.25 $11.43 $11.21 $11.43 $10.06 2,159
2020-07-14 $10.67 $10.75 $10.67 $10.75 $9.46 300
2020-07-13 $10.69 $10.73 $10.69 $10.70 $9.42 1,425
2020-07-10 $10.42 $10.60 $10.42 $10.55 $9.28 1,211
2020-07-09 $10.57 $10.57 $10.13 $10.14 $8.92 8,281
2020-07-08 $10.80 $10.80 $10.67 $10.67 $9.39 575
2020-07-07 $10.77 $10.77 $10.77 $10.77 $9.48 0
2020-07-06 $10.77 $10.77 $10.77 $10.77 $9.48 499
2020-07-02 $10.75 $10.75 $10.57 $10.61 $9.34 1,235
2020-07-01 $10.50 $10.58 $10.50 $10.58 $9.31 631
2020-06-30 $10.70 $10.70 $10.70 $10.70 $9.42 40
2020-06-29 $10.70 $10.70 $10.70 $10.70 $9.42 420
2020-06-26 $10.70 $10.79 $10.70 $10.79 $9.31 2,233
2020-06-25 $10.76 $10.76 $10.60 $10.67 $9.21 1,278
2020-06-24 $11.00 $11.00 $11.00 $11.00 $9.49 245
2020-06-23 $11.35 $11.35 $11.31 $11.31 $9.76 329
2020-06-22 $10.83 $10.83 $10.83 $10.83 $9.34 276
2020-06-19 $10.65 $10.65 $10.65 $10.65 $9.19 105
2020-06-18 $10.65 $10.65 $10.65 $10.65 $9.19 0
2020-06-17 $10.65 $10.65 $10.65 $10.65 $9.19 0
2020-06-16 $10.90 $10.90 $10.65 $10.65 $9.19 2,054
2020-06-15 $10.97 $11.06 $10.95 $11.06 $9.54 5,572
2020-06-12 $10.56 $10.61 $10.39 $10.61 $9.15 683
2020-06-11 $10.99 $10.99 $10.35 $10.35 $8.93 2,435
2020-06-10 $11.64 $11.64 $11.29 $11.29 $9.74 3,650
2020-06-09 $11.44 $11.65 $11.44 $11.65 $10.05 2,180
2020-06-08 $11.22 $11.37 $11.20 $11.37 $9.81 5,023
2020-06-05 $10.75 $11.08 $10.75 $11.04 $9.53 3,923
2020-06-04 $10.45 $10.49 $10.20 $10.49 $9.05 3,210
2020-06-03 $10.13 $10.40 $10.11 $10.40 $8.97 3,740
2020-06-02 $10.15 $10.15 $10.08 $10.13 $8.74 2,803
2020-06-01 $10.00 $10.00 $10.00 $10.00 $8.63 3,000
2020-05-29 $10.02 $10.02 $10.02 $10.02 $8.65 50
2020-05-28 $9.99 $10.03 $9.97 $10.02 $8.65 5,456
2020-05-27 $10.03 $10.03 $9.99 $10.01 $8.64 10,575
2020-05-26 $9.94 $9.98 $9.94 $9.98 $8.61 830
2020-05-22 $9.48 $9.54 $9.35 $9.35 $8.07 2,502
2020-05-21 $9.53 $9.53 $9.47 $9.53 $8.22 1,333
2020-05-20 $9.61 $9.61 $9.61 $9.61 $8.29 21
2020-05-19 $9.61 $9.61 $9.61 $9.61 $8.29 155
2020-05-18 $10.50 $10.50 $10.45 $10.50 $9.06 913
2020-05-15 $9.23 $9.23 $9.23 $9.23 $7.96 0
2020-05-14 $9.23 $9.23 $9.23 $9.23 $7.96 5
2020-05-13 $9.23 $9.30 $9.23 $9.23 $7.96 8,510
2020-05-12 $9.64 $9.65 $9.33 $9.33 $8.05 10,140
2020-05-11 $9.31 $9.85 $9.31 $9.74 $8.40 1,400
2020-05-08 $10.14 $10.14 $9.83 $9.85 $8.50 5,400
2020-05-07 $9.89 $10.00 $9.84 $10.00 $8.63 4,104
2020-05-06 $9.34 $9.34 $9.00 $9.00 $7.77 900
2020-05-05 $9.76 $9.77 $9.54 $9.54 $8.23 2,101
2020-05-04 $9.59 $9.65 $9.43 $9.54 $8.23 4,950
2020-05-01 $9.93 $9.93 $9.59 $9.72 $8.39 1,117
2020-04-30 $10.12 $10.12 $9.91 $10.08 $8.70 860
2020-04-29 $10.21 $10.21 $10.15 $10.21 $8.81 3,234
2020-04-28 $9.65 $9.75 $9.65 $9.75 $8.41 2,200
2020-04-27 $9.50 $9.50 $9.48 $9.48 $8.18 7,231
2020-04-24 $9.48 $9.48 $9.48 $9.48 $8.18 218
2020-04-23 $8.96 $9.57 $8.96 $9.48 $8.18 5,335
2020-04-22 $9.17 $9.17 $9.01 $9.12 $7.87 2,853
2020-04-21 $8.71 $8.73 $8.56 $8.56 $7.39 1,307
2020-04-20 $9.07 $9.12 $8.95 $9.00 $7.77 6,823
2020-04-17 $9.57 $9.57 $9.24 $9.24 $7.97 1,060
2020-04-16 $9.35 $9.35 $9.35 $9.35 $8.07 24
2020-04-15 $9.37 $9.37 $9.29 $9.35 $8.07 856
2020-04-14 $9.54 $9.54 $9.54 $9.54 $8.23 2,086
2020-04-13 $9.67 $9.67 $9.32 $9.40 $8.11 12,301
2020-04-09 $9.42 $9.53 $9.28 $9.42 $8.13 10,149
2020-04-08 $9.11 $9.28 $9.11 $9.28 $8.01 1,095
2020-04-07 $9.11 $9.24 $9.11 $9.12 $7.87 5,575
2020-04-06 $8.89 $9.02 $8.57 $8.62 $7.44 2,986
2020-04-03 $8.52 $8.53 $8.52 $8.53 $7.36 250
2020-04-02 $8.75 $8.80 $8.65 $8.65 $7.46 600
2020-04-01 $8.63 $8.72 $8.45 $8.48 $7.32 3,804
2020-03-31 $8.85 $9.10 $8.85 $8.85 $7.64 4,400
2020-03-30 $9.13 $9.35 $8.80 $9.35 $8.07 2,315
2020-03-27 $9.02 $9.21 $9.02 $9.15 $7.72 2,430
2020-03-26 $9.18 $9.54 $9.18 $9.43 $7.96 6,401
2020-03-25 $8.98 $9.56 $8.94 $9.30 $7.85 6,790
2020-03-24 $8.73 $8.90 $8.60 $8.80 $7.43 4,526
2020-03-23 $8.36 $8.81 $8.26 $8.55 $7.22 11,788
2020-03-20 $9.72 $9.87 $9.29 $9.29 $7.84 8,220
2020-03-19 $8.44 $9.29 $8.33 $9.28 $7.83 2,391
2020-03-18 $9.10 $9.10 $8.20 $8.50 $7.18 23,285
2020-03-17 $9.14 $9.50 $8.86 $9.21 $7.77 8,975
2020-03-16 $8.85 $9.74 $8.83 $9.62 $8.12 2,329
2020-03-13 $9.77 $10.05 $9.40 $9.99 $8.43 11,661
2020-03-12 $9.35 $9.54 $8.08 $9.34 $7.88 10,309
2020-03-11 $11.47 $11.47 $11.32 $11.32 $9.56 2,710
2020-03-10 $11.80 $11.80 $11.35 $11.73 $9.90 2,555
2020-03-09 $12.18 $12.75 $11.58 $11.84 $9.99 11,465
2020-03-06 $12.75 $12.75 $12.48 $12.52 $10.57 3,065
2020-03-05 $13.02 $13.02 $12.60 $12.67 $10.70 3,465
2020-03-04 $12.97 $13.09 $12.97 $13.09 $11.05 1,415
2020-03-03 $12.99 $12.99 $12.90 $12.90 $10.89 1,120
2020-03-02 $12.20 $12.46 $12.20 $12.46 $10.52 1,340
2020-02-28 $12.11 $12.36 $12.11 $12.36 $10.43 363
2020-02-27 $12.86 $13.00 $12.74 $13.00 $10.97 730
2020-02-26 $12.86 $12.86 $12.60 $12.81 $10.81 972
2020-02-25 $13.47 $13.47 $13.07 $13.08 $11.04 3,015
2020-02-24 $13.75 $13.77 $13.44 $13.74 $11.60 2,652
2020-02-21 $13.99 $14.05 $13.88 $13.88 $11.72 1,229
2020-02-20 $13.70 $13.86 $13.70 $13.72 $11.58 3,993
2020-02-19 $13.35 $13.46 $13.35 $13.46 $11.36 1,676
2020-02-18 $12.78 $13.11 $12.78 $13.11 $11.07 6,532
2020-02-14 $12.75 $12.98 $12.75 $12.90 $10.89 3,175
2020-02-13 $12.75 $12.79 $12.65 $12.65 $10.68 715
2020-02-12 $12.60 $12.70 $12.57 $12.57 $10.61 1,440
2020-02-11 $12.49 $12.49 $12.49 $12.49 $10.54 5
2020-02-10 $12.56 $12.56 $12.49 $12.49 $10.54 2,870
2020-02-07 $12.53 $12.56 $12.53 $12.56 $10.60 1,127
2020-02-06 $12.55 $12.58 $12.54 $12.58 $10.62 1,357
2020-02-05 $12.68 $12.68 $12.65 $12.65 $10.68 210
2020-02-04 $12.57 $12.58 $12.57 $12.57 $10.61 1,532
2020-02-03 $12.37 $12.37 $12.37 $12.37 $10.44 584
2020-01-31 $12.40 $12.40 $12.40 $12.40 $10.47 585
2020-01-30 $12.47 $12.47 $12.37 $12.41 $10.47 2,057
2020-01-29 $12.66 $12.66 $12.49 $12.49 $10.54 1,608
2020-01-28 $12.70 $12.75 $12.58 $12.75 $10.76 2,500
2020-01-27 $12.67 $12.67 $12.67 $12.67 $10.70 3,250
2020-01-24 $12.70 $12.75 $12.69 $12.69 $10.71 4,292
2020-01-23 $12.68 $12.71 $12.68 $12.71 $10.73 2,186
2020-01-22 $12.74 $12.75 $12.66 $12.68 $10.70 1,613
2020-01-21 $12.75 $12.83 $12.57 $12.66 $10.69 6,477
2020-01-17 $12.56 $12.57 $12.54 $12.57 $10.61 1,174
2020-01-16 $12.53 $12.56 $12.53 $12.56 $10.60 1,384
2020-01-15 $12.56 $12.56 $12.47 $12.47 $10.53 2,025
2020-01-14 $12.65 $12.74 $12.61 $12.61 $10.64 5,950
2020-01-13 $12.49 $12.54 $12.49 $12.54 $10.59 1,881
2020-01-10 $12.42 $12.47 $12.38 $12.47 $10.53 301
2020-01-09 $12.47 $12.47 $12.47 $12.47 $10.53 0
2020-01-08 $12.50 $12.50 $12.35 $12.47 $10.53 2,700
2020-01-07 $12.87 $12.87 $12.45 $12.54 $10.59 550
2020-01-06 $12.76 $12.78 $12.65 $12.65 $10.68 1,970
2020-01-03 $12.72 $12.75 $12.61 $12.63 $10.66 4,814
2020-01-02 $12.79 $12.79 $12.24 $12.50 $10.55 3,004
2019-12-31 $13.06 $13.06 $12.83 $12.83 $10.83 2,400
2019-12-30 $12.73 $12.75 $12.73 $12.75 $10.76 573
2019-12-27 $12.94 $12.94 $12.81 $12.85 $10.66 3,778
2019-12-26 $12.77 $12.94 $12.77 $12.87 $10.68 1,628
2019-12-24 $12.75 $12.75 $12.75 $12.75 $10.58 100
2019-12-23 $12.77 $12.82 $12.77 $12.77 $10.60 4,480
2019-12-20 $12.70 $12.78 $12.65 $12.77 $10.60 5,330
2019-12-19 $12.74 $12.74 $12.65 $12.70 $10.54 710
2019-12-18 $12.66 $12.74 $12.64 $12.68 $10.52 5,450
2019-12-17 $12.54 $12.64 $12.54 $12.61 $10.46 5,653
2019-12-16 $12.54 $12.54 $12.47 $12.52 $10.39 3,650
2019-12-13 $12.44 $12.46 $12.44 $12.44 $10.32 2,195
2019-12-12 $12.33 $12.48 $12.32 $12.43 $10.31 2,455
2019-12-11 $12.29 $12.35 $12.29 $12.33 $10.23 8,333
2019-12-10 $12.29 $12.33 $12.29 $12.30 $10.21 5,097
2019-12-09 $12.29 $12.31 $12.29 $12.31 $10.21 300
2019-12-06 $12.42 $12.42 $12.40 $12.42 $10.30 3,700
2019-12-05 $12.44 $12.44 $12.40 $12.40 $10.29 2,830
2019-12-04 $12.36 $12.42 $12.34 $12.38 $10.27 2,390
2019-12-03 $12.20 $12.30 $12.20 $12.25 $10.16 4,991
2019-12-02 $12.57 $12.57 $12.50 $12.50 $10.37 385
2019-11-29 $12.48 $12.55 $12.48 $12.55 $10.41 1,550
2019-11-27 $12.47 $12.47 $12.47 $12.47 $10.35 500
2019-11-26 $12.44 $12.46 $12.40 $12.45 $10.33 4,150
2019-11-25 $12.57 $12.57 $12.50 $12.53 $10.40 3,800
2019-11-22 $12.64 $12.65 $12.60 $12.65 $10.50 2,113
2019-11-21 $12.55 $12.55 $12.55 $12.55 $10.41 0
2019-11-20 $12.52 $12.55 $12.52 $12.55 $10.41 4,325
2019-11-19 $12.69 $12.69 $12.58 $12.59 $10.45 403
2019-11-18 $12.62 $12.62 $12.62 $12.62 $10.47 692
2019-11-15 $12.63 $12.65 $12.58 $12.59 $10.45 3,800
2019-11-14 $12.64 $12.64 $12.64 $12.64 $10.49 792
2019-11-13 $12.59 $12.59 $12.59 $12.59 $10.45 1,435
2019-11-12 $12.52 $12.55 $12.52 $12.55 $10.41 4,525
2019-11-11 $12.40 $12.59 $12.36 $12.49 $10.36 2,658
2019-11-08 $12.33 $12.33 $12.25 $12.25 $10.16 760
2019-11-07 $12.37 $12.37 $12.30 $12.30 $10.21 300
2019-11-06 $12.48 $12.48 $12.27 $12.28 $10.19 2,040
2019-11-05 $12.33 $12.36 $12.33 $12.36 $10.25 1,710
2019-11-04 $12.46 $12.49 $12.37 $12.38 $10.27 4,450
2019-11-01 $12.46 $12.64 $12.46 $12.64 $10.49 1,315
2019-10-31 $12.50 $12.50 $12.33 $12.36 $10.25 1,675
2019-10-30 $12.71 $12.71 $12.71 $12.71 $10.55 1,130
2019-10-29 $12.95 $12.95 $12.95 $12.95 $10.74 325
2019-10-28 $13.00 $13.00 $12.95 $12.95 $10.74 1,710
2019-10-25 $13.00 $13.00 $12.86 $12.86 $10.67 750
2019-10-24 $12.84 $12.85 $12.83 $12.85 $10.66 1,466
2019-10-23 $12.95 $12.95 $12.94 $12.94 $10.74 565
2019-10-22 $12.91 $12.91 $12.91 $12.91 $10.71 1,157
2019-10-21 $12.85 $12.85 $12.85 $12.85 $10.66 220
2019-10-18 $12.80 $12.82 $12.80 $12.82 $10.64 235
2019-10-17 $12.71 $12.78 $12.71 $12.78 $10.60 470
2019-10-16 $12.52 $12.75 $12.52 $12.73 $10.56 3,667
2019-10-15 $12.44 $12.44 $12.38 $12.39 $10.28 1,113
2019-10-14 $12.31 $12.31 $12.31 $12.31 $10.21 0
2019-10-11 $12.31 $12.31 $12.31 $12.31 $10.21 450
2019-10-10 $12.31 $12.39 $12.31 $12.36 $10.25 3,300
2019-10-09 $12.36 $12.36 $12.11 $12.24 $10.16 2,192
2019-10-08 $12.55 $12.55 $12.52 $12.52 $10.39 1,972
2019-10-07 $12.79 $12.79 $12.55 $12.60 $10.45 7,100
2019-10-04 $12.64 $12.77 $12.63 $12.77 $10.60 1,855
2019-10-03 $12.60 $12.63 $12.60 $12.63 $10.48 2,192
2019-10-02 $12.52 $12.52 $12.38 $12.44 $10.32 890
2019-10-01 $12.83 $12.83 $12.57 $12.57 $10.43 350
2019-09-30 $12.76 $12.88 $12.76 $12.88 $10.69 2,610
2019-09-27 $12.82 $12.82 $12.82 $12.82 $10.64 300
2019-09-26 $12.91 $12.91 $12.87 $12.87 $10.50 1,365
2019-09-25 $12.66 $12.73 $12.65 $12.73 $10.38 1,700
2019-09-24 $12.63 $12.72 $12.61 $12.70 $10.36 5,700
2019-09-23 $12.68 $12.68 $12.58 $12.60 $10.28 2,740
2019-09-20 $12.47 $12.63 $12.47 $12.62 $10.29 7,411
2019-09-19 $12.42 $12.50 $12.42 $12.50 $10.20 2,250
2019-09-18 $12.37 $12.40 $12.37 $12.40 $10.12 3,750
2019-09-17 $12.33 $12.36 $12.33 $12.36 $10.08 1,300
2019-09-16 $12.33 $12.33 $12.33 $12.33 $10.06 500
2019-09-13 $12.35 $12.35 $12.35 $12.35 $10.07 0
2019-09-12 $12.35 $12.35 $12.35 $12.35 $10.07 1,000
2019-09-11 $12.42 $12.45 $12.36 $12.45 $10.16 2,507
2019-09-10 $12.46 $12.46 $12.45 $12.45 $10.16 675
2019-09-09 $12.38 $12.43 $12.36 $12.43 $10.14 3,510
2019-09-06 $12.36 $12.45 $12.36 $12.45 $10.16 2,300
2019-09-05 $12.40 $12.40 $12.40 $12.40 $10.12 200
2019-09-04 $12.21 $12.25 $12.21 $12.25 $9.99 612
2019-09-03 $12.17 $12.17 $12.03 $12.04 $9.82 1,920
2019-08-30 $12.36 $12.36 $12.16 $12.16 $9.92 700
2019-08-29 $12.33 $12.35 $12.33 $12.35 $10.07 600
2019-08-28 $12.42 $12.42 $12.21 $12.21 $9.96 2,630
2019-08-27 $12.50 $12.50 $12.46 $12.46 $10.16 1,652
2019-08-26 $12.38 $12.42 $12.38 $12.42 $10.13 300
2019-08-23 $12.35 $12.35 $12.35 $12.35 $10.07 350
2019-08-22 $12.56 $12.56 $12.30 $12.35 $10.07 3,110
2019-08-21 $12.85 $12.85 $12.63 $12.63 $10.30 8,200
2019-08-20 $12.71 $12.76 $12.71 $12.76 $10.41 1,360
2019-08-19 $12.71 $12.71 $12.64 $12.64 $10.31 2,300
2019-08-16 $12.50 $12.67 $12.50 $12.67 $10.34 3,930
2019-08-15 $12.48 $12.48 $12.32 $12.32 $10.05 982
2019-08-14 $12.42 $12.45 $12.42 $12.45 $10.16 1,500
2019-08-13 $12.48 $12.50 $12.48 $12.50 $10.20 1,200
2019-08-12 $12.71 $12.75 $12.46 $12.46 $10.16 700
2019-08-09 $12.68 $12.68 $12.60 $12.60 $10.28 700
2019-08-08 $12.68 $12.68 $12.60 $12.60 $10.28 700
2019-08-07 $12.41 $12.46 $12.38 $12.46 $10.16 589
2019-08-06 $12.60 $12.64 $12.35 $12.40 $10.12 4,805
2019-08-05 $12.67 $12.67 $12.67 $12.67 $10.34 300
2019-08-02 $12.67 $12.67 $12.67 $12.67 $10.34 305
2019-08-01 $12.70 $12.73 $12.70 $12.73 $10.38 245
2019-07-31 $12.76 $12.80 $12.76 $12.80 $10.44 1,805
2019-07-30 $12.71 $12.71 $12.71 $12.71 $10.37 500
2019-07-29 $12.75 $12.89 $12.63 $12.63 $10.30 1,962
2019-07-26 $12.55 $12.57 $12.55 $12.56 $10.25 1,693
2019-07-25 $12.65 $12.65 $12.65 $12.65 $10.32 100
2019-07-24 $12.72 $12.72 $12.72 $12.72 $10.38 60
2019-07-23 $12.61 $12.72 $12.61 $12.72 $10.38 2,600
2019-07-22 $12.76 $12.80 $12.73 $12.80 $10.44 425
2019-07-19 $12.78 $12.83 $12.78 $12.83 $10.47 1,186
2019-07-18 $12.70 $12.90 $12.61 $12.90 $10.52 2,715
2019-07-17 $12.75 $12.75 $12.75 $12.75 $10.40 482
2019-07-16 $12.72 $12.72 $12.72 $12.72 $10.38 300
2019-07-15 $12.90 $12.90 $12.90 $12.90 $10.52 100
2019-07-12 $12.96 $12.96 $12.90 $12.90 $10.52 254
2019-07-11 $12.72 $12.72 $12.72 $12.72 $10.38 15
2019-07-10 $12.82 $12.82 $12.67 $12.72 $10.38 4,900
2019-07-09 $12.78 $12.84 $12.78 $12.84 $10.47 1,325
2019-07-08 $12.89 $13.00 $12.89 $12.94 $10.56 501
2019-07-05 $12.78 $12.78 $12.78 $12.78 $10.43 150
2019-07-03 $12.31 $12.31 $12.31 $12.31 $10.04 0
2019-07-02 $12.29 $12.31 $12.29 $12.31 $10.04 780
2019-07-01 $12.60 $12.60 $12.60 $12.60 $10.28 0
2019-06-28 $12.61 $12.61 $12.59 $12.60 $10.28 613
2019-06-27 $12.63 $12.63 $12.62 $12.63 $10.30 730
2019-06-26 $12.89 $12.89 $12.88 $12.88 $10.33 551
2019-06-25 $12.95 $12.95 $12.95 $12.95 $10.38 396
2019-06-24 $12.91 $12.91 $12.91 $12.91 $10.35 100
2019-06-21 $12.88 $12.90 $12.88 $12.90 $10.34 300
2019-06-20 $12.92 $12.92 $12.80 $12.84 $10.29 1,800
2019-06-19 $12.52 $12.76 $12.52 $12.76 $10.23 2,452
2019-06-18 $12.44 $12.44 $12.44 $12.44 $9.97 540
2019-06-17 $12.44 $12.44 $12.44 $12.44 $9.97 420
2019-06-14 $12.35 $12.36 $12.33 $12.36 $9.91 600
2019-06-13 $12.45 $12.45 $12.45 $12.45 $9.98 7,396
2019-06-12 $12.48 $12.48 $12.48 $12.48 $10.01 0
2019-06-11 $12.56 $12.56 $12.48 $12.48 $10.01 500
2019-06-10 $12.48 $12.54 $12.48 $12.54 $10.05 278
2019-06-07 $12.56 $12.56 $12.56 $12.56 $10.07 500
2019-06-06 $12.37 $12.37 $12.33 $12.33 $9.89 250
2019-06-05 $12.26 $12.26 $12.26 $12.26 $9.83 375
2019-06-04 $12.51 $12.51 $12.49 $12.49 $10.01 2,100
2019-06-03 $12.25 $12.25 $12.25 $12.25 $9.82 0
2019-05-31 $12.29 $12.29 $12.25 $12.25 $9.82 487
2019-05-30 $12.50 $12.51 $12.40 $12.48 $10.01 1,500
2019-05-29 $12.12 $12.32 $12.12 $12.32 $9.88 731
2019-05-28 $12.26 $12.26 $12.26 $12.26 $9.83 0
2019-05-24 $12.26 $12.26 $12.26 $12.26 $9.83 150
2019-05-23 $12.16 $12.16 $12.04 $12.10 $9.70 1,700
2019-05-22 $12.28 $12.28 $12.23 $12.23 $9.81 600
2019-05-21 $12.42 $12.42 $12.30 $12.30 $9.86 1,300
2019-05-20 $12.39 $12.39 $12.01 $12.02 $9.64 2,400
2019-05-17 $12.37 $12.37 $12.37 $12.37 $9.92 0
2019-05-16 $12.55 $12.55 $12.37 $12.37 $9.92 425
2019-05-15 $12.36 $12.54 $12.36 $12.54 $10.05 1,694
2019-05-14 $12.33 $12.35 $12.33 $12.35 $9.90 2,400
2019-05-13 $12.40 $12.40 $12.20 $12.20 $9.78 590
2019-05-10 $12.35 $12.37 $12.35 $12.37 $9.92 454
2019-05-09 $12.00 $12.00 $11.95 $11.95 $9.58 927
2019-05-08 $11.78 $11.80 $11.78 $11.80 $9.46 450
2019-05-07 $12.44 $12.44 $12.44 $12.44 $9.97 90
2019-05-06 $12.44 $12.44 $12.44 $12.44 $9.97 145
2019-05-03 $12.44 $12.48 $12.44 $12.48 $10.01 245
2019-05-02 $12.46 $12.46 $12.42 $12.42 $9.96 1,040
2019-05-01 $12.50 $12.54 $12.44 $12.44 $9.97 1,884
2019-04-30 $12.33 $12.33 $12.33 $12.33 $9.89 500
2019-04-29 $11.97 $12.20 $11.97 $12.20 $9.78 1,375
2019-04-26 $12.49 $12.49 $12.49 $12.49 $10.02 1,200
2019-04-25 $12.12 $12.12 $12.12 $12.12 $9.72 0
2019-04-24 $12.46 $12.46 $12.12 $12.12 $9.72 10,760
2019-04-23 $12.47 $12.48 $12.47 $12.48 $10.01 205
2019-04-22 $12.44 $12.45 $12.32 $12.44 $9.97 3,600
2019-04-18 $12.30 $12.30 $12.30 $12.30 $9.86 500
2019-04-17 $12.15 $12.20 $12.15 $12.20 $9.78 2,988
2019-04-16 $11.87 $11.95 $11.84 $11.95 $9.58 2,220
2019-04-15 $11.92 $11.99 $11.82 $11.99 $9.61 800
2019-04-12 $12.06 $12.06 $11.78 $11.79 $9.45 3,900
2019-04-11 $12.13 $12.13 $12.13 $12.13 $9.72 100
2019-04-10 $12.11 $12.11 $12.08 $12.08 $9.68 3,350
2019-04-09 $12.20 $12.20 $12.20 $12.20 $9.78 150
2019-04-08 $12.38 $12.42 $12.16 $12.28 $9.85 4,575
2019-04-05 $12.29 $12.29 $12.29 $12.29 $9.85 100
2019-04-04 $12.31 $12.36 $12.31 $12.36 $9.91 800
2019-04-03 $12.20 $12.23 $12.20 $12.23 $9.81 540
2019-04-02 $12.33 $12.33 $12.27 $12.27 $9.84 572
2019-04-01 $12.25 $12.33 $12.25 $12.31 $9.87 2,762
2019-03-29 $12.51 $12.51 $12.51 $12.51 $10.03 0
2019-03-28 $12.48 $12.51 $12.48 $12.51 $10.03 300
2019-03-27 $12.41 $12.41 $12.41 $12.41 $9.78 0
2019-03-26 $12.40 $12.41 $12.40 $12.41 $9.78 2,293
2019-03-25 $12.51 $12.51 $12.41 $12.43 $9.80 1,552
2019-03-22 $12.75 $12.75 $12.53 $12.54 $9.88 1,120
2019-03-21 $12.93 $12.93 $12.93 $12.93 $10.19 48
2019-03-20 $12.93 $12.93 $12.93 $12.93 $10.19 0
2019-03-18 $12.97 $12.97 $12.87 $12.93 $10.19 400
2019-03-15 $12.96 $12.96 $12.92 $12.92 $10.18 595
2019-03-14 $13.12 $13.12 $13.12 $13.12 $10.34 100
2019-03-13 $13.02 $13.02 $13.02 $13.02 $10.26 79
2019-03-12 $13.01 $13.06 $13.01 $13.02 $10.26 530
2019-03-11 $12.95 $12.97 $12.95 $12.97 $10.22 700
2019-03-08 $12.60 $12.62 $12.60 $12.62 $9.95 595
2019-03-07 $12.67 $12.67 $12.65 $12.65 $9.97 225
2019-03-06 $12.85 $12.85 $12.65 $12.65 $9.97 3,170
2019-03-05 $12.85 $12.85 $12.85 $12.85 $10.13 300
2019-03-04 $12.84 $12.84 $12.84 $12.84 $10.12 0
2019-03-01 $12.96 $12.96 $12.84 $12.84 $10.12 600
2019-02-28 $13.28 $13.28 $13.28 $13.28 $10.47 0
2019-02-27 $13.28 $13.28 $13.28 $13.28 $10.47 0
2019-02-26 $13.28 $13.28 $13.28 $13.28 $10.47 227
2019-02-25 $13.26 $13.26 $13.26 $13.26 $10.45 2,095
2019-02-21 $13.19 $13.19 $13.19 $13.19 $10.40 100
2019-02-20 $13.31 $13.31 $13.31 $13.31 $10.49 0
2019-02-19 $13.55 $13.55 $13.29 $13.31 $10.49 500
2019-02-15 $13.01 $13.01 $13.00 $13.00 $10.25 300
2019-02-14 $13.11 $13.11 $13.11 $13.11 $10.33 150
2019-02-13 $13.18 $13.18 $13.05 $13.05 $10.29 500
2019-02-12 $13.21 $13.21 $13.21 $13.21 $10.41 311
2019-02-11 $12.81 $12.95 $12.81 $12.95 $10.21 975
2019-02-08 $13.23 $13.29 $13.23 $13.29 $10.47 300
2019-02-07 $12.96 $13.16 $12.96 $13.16 $10.37 400
2019-02-06 $13.41 $13.41 $13.41 $13.41 $10.57 0
2019-02-05 $13.41 $13.41 $13.41 $13.41 $10.57 0
2019-02-04 $13.41 $13.41 $13.41 $13.41 $10.57 41
2019-02-01 $13.42 $13.42 $13.41 $13.41 $10.57 1,500
2019-01-31 $13.48 $13.48 $13.39 $13.39 $10.55 387
2019-01-30 $13.27 $13.30 $13.27 $13.30 $10.48 1,492
2019-01-29 $13.13 $13.14 $13.09 $13.12 $10.34 600
2019-01-28 $13.06 $13.06 $13.06 $13.06 $10.29 184
2019-01-25 $13.00 $13.12 $13.00 $13.11 $10.33 3,500
2019-01-24 $12.22 $12.57 $12.22 $12.57 $9.91 925
2019-01-23 $12.03 $12.16 $12.03 $12.16 $9.58 1,779
2019-01-22 $12.18 $12.18 $11.90 $11.90 $9.38 770
2019-01-18 $11.92 $11.92 $11.88 $11.88 $9.36 1,684
2019-01-17 $11.36 $11.40 $11.36 $11.40 $8.98 1,000
2019-01-16 $11.28 $11.28 $11.28 $11.28 $8.89 7
2019-01-15 $11.28 $11.28 $11.28 $11.28 $8.89 300
2019-01-14 $11.43 $11.65 $11.20 $11.21 $8.83 6,396
2019-01-11 $11.36 $11.36 $11.36 $11.36 $8.95 100
2019-01-10 $11.50 $11.50 $11.48 $11.48 $9.05 4,022
2019-01-09 $11.46 $11.49 $11.39 $11.49 $9.06 5,000
2019-01-08 $11.56 $11.56 $11.29 $11.32 $8.92 11,537
2019-01-07 $11.51 $11.51 $11.16 $11.26 $8.87 3,400
2019-01-04 $11.09 $11.09 $11.09 $11.09 $8.74 20
2019-01-03 $11.22 $11.29 $11.09 $11.09 $8.74 1,900
2019-01-02 $11.19 $11.25 $11.17 $11.25 $8.87 3,500
2018-12-31 $11.08 $11.08 $11.08 $11.08 $8.73 500
2018-12-28 $11.26 $11.28 $11.02 $11.07 $8.72 2,123
2018-12-27 $11.08 $11.20 $11.08 $11.20 $8.66 1,540
2018-12-26 $10.34 $11.31 $10.34 $11.31 $8.75 2,100
2018-12-24 $10.73 $10.97 $10.73 $10.97 $8.49 2,750
2018-12-21 $10.57 $10.59 $10.48 $10.48 $8.11 2,515
2018-12-20 $10.63 $10.66 $10.60 $10.66 $8.25 1,500
2018-12-19 $10.78 $10.78 $10.58 $10.58 $8.19 875
2018-12-18 $10.73 $10.77 $10.61 $10.67 $8.25 9,300
2018-12-17 $10.93 $10.93 $10.71 $10.71 $8.28 10,267
2018-12-14 $10.67 $10.67 $10.67 $10.67 $8.25 0
2018-12-13 $10.67 $10.67 $10.67 $10.67 $8.25 0
2018-12-12 $11.01 $11.01 $10.67 $10.67 $8.25 8,764
2018-12-11 $10.96 $10.96 $10.82 $10.82 $8.37 2,700
2018-12-10 $10.90 $10.92 $10.89 $10.89 $8.43 1,028
2018-12-07 $11.26 $11.26 $11.08 $11.08 $8.57 2,800
2018-12-06 $10.89 $11.04 $10.89 $10.95 $8.47 3,222
2018-12-04 $11.34 $11.34 $11.10 $11.10 $8.59 8,302
2018-12-03 $11.49 $11.50 $11.33 $11.33 $8.77 1,850
2018-11-30 $11.39 $11.45 $11.31 $11.31 $8.75 2,217
2018-11-29 $11.46 $11.47 $11.45 $11.45 $8.86 583
2018-11-28 $11.50 $11.51 $11.39 $11.39 $8.81 3,819
2018-11-27 $11.68 $11.68 $11.51 $11.51 $8.90 1,585
2018-11-26 $11.77 $11.77 $11.68 $11.77 $9.11 4,518
2018-11-21 $11.74 $11.75 $11.74 $11.75 $9.09 300
2018-11-20 $11.90 $11.90 $11.57 $11.65 $9.01 3,760
2018-11-19 $12.25 $12.25 $12.05 $12.05 $9.32 1,405
2018-11-16 $12.16 $12.16 $12.10 $12.16 $9.41 1,483
2018-11-15 $12.35 $12.37 $12.14 $12.14 $9.39 6,362
2018-11-14 $12.30 $12.53 $12.30 $12.33 $9.54 8,000
2018-11-13 $12.56 $12.56 $12.56 $12.56 $9.72 0
2018-11-12 $12.64 $12.69 $12.55 $12.56 $9.72 4,085
2018-11-09 $12.84 $12.84 $12.84 $12.84 $9.93 300
2018-11-08 $12.85 $12.95 $12.84 $12.95 $10.02 500
2018-11-07 $12.90 $12.90 $12.73 $12.75 $9.86 1,505
2018-11-06 $12.98 $12.98 $12.91 $12.93 $10.00 1,500
2018-11-05 $13.29 $13.29 $13.29 $13.29 $10.28 0
2018-11-02 $13.29 $13.29 $13.29 $13.29 $10.28 110
2018-11-01 $13.00 $13.00 $13.00 $13.00 $10.06 0
2018-10-31 $12.99 $13.00 $12.99 $13.00 $10.06 1,980
2018-10-30 $13.08 $13.19 $13.08 $13.13 $10.16 700
2018-10-29 $13.63 $13.63 $13.63 $13.63 $10.54 100
2018-10-26 $12.99 $12.99 $12.99 $12.99 $10.05 5
2018-10-25 $12.98 $13.07 $12.98 $12.99 $10.05 3,630
2018-10-24 $13.06 $13.06 $13.01 $13.03 $10.08 1,700
2018-10-23 $13.45 $13.45 $13.26 $13.26 $10.26 900
2018-10-22 $13.46 $13.46 $13.46 $13.46 $10.41 0
2018-10-19 $13.40 $13.46 $13.40 $13.46 $10.41 742
2018-10-18 $13.64 $13.64 $13.64 $13.64 $10.55 0
2018-10-17 $13.42 $13.64 $13.42 $13.64 $10.55 1,101
2018-10-16 $13.46 $13.52 $13.46 $13.52 $10.46 3,205
2018-10-15 $13.46 $13.52 $13.35 $13.35 $10.33 2,925
2018-10-12 $13.75 $13.75 $13.40 $13.40 $10.37 2,660
2018-10-11 $13.95 $13.95 $13.70 $13.74 $10.63 1,732
2018-10-10 $14.13 $14.13 $13.81 $13.81 $10.68 4,100
2018-10-09 $14.29 $14.29 $14.20 $14.20 $10.99 679
2018-10-08 $14.25 $14.25 $14.20 $14.20 $10.99 700
2018-10-05 $14.25 $14.25 $14.25 $14.25 $11.02 600
2018-10-04 $14.16 $14.25 $14.16 $14.25 $11.02 600
2018-10-03 $14.50 $14.50 $14.35 $14.35 $11.10 1,700
2018-10-02 $14.43 $14.47 $14.40 $14.40 $11.14 10,130
2018-10-01 $14.31 $14.31 $14.31 $14.31 $11.07 0
2018-09-28 $14.31 $14.31 $14.31 $14.31 $11.07 100
2018-09-27 $14.48 $14.48 $14.35 $14.35 $11.10 720
2018-09-26 $14.57 $14.57 $14.50 $14.50 $11.05 1,300
2018-09-25 $14.59 $14.59 $14.59 $14.59 $11.12 0
2018-09-24 $14.62 $14.75 $14.59 $14.59 $11.12 775
2018-09-21 $14.54 $14.54 $14.54 $14.54 $11.08 134
2018-09-20 $14.45 $14.45 $14.45 $14.45 $11.01 0
2018-09-19 $14.45 $14.49 $14.39 $14.45 $11.01 2,933
2018-09-18 $14.69 $14.70 $14.69 $14.70 $11.20 400
2018-09-17 $14.78 $14.78 $14.73 $14.73 $11.23 1,100
2018-09-14 $14.73 $14.78 $14.73 $14.78 $11.26 2,280
2018-09-13 $14.70 $14.70 $14.70 $14.70 $11.20 2,000
2018-09-12 $14.73 $14.77 $14.73 $14.76 $11.25 1,548
2018-09-11 $14.52 $14.55 $14.52 $14.55 $11.09 400
2018-09-10 $14.45 $14.46 $14.45 $14.46 $11.02 400
2018-09-07 $14.36 $14.36 $14.36 $14.36 $10.94 458
2018-09-06 $14.49 $14.49 $14.30 $14.30 $10.90 1,400
2018-09-05 $14.54 $14.54 $14.46 $14.53 $11.07 1,475
2018-09-04 $14.42 $14.54 $14.42 $14.54 $11.08 2,500
2018-08-31 $14.74 $14.74 $14.66 $14.67 $11.18 1,900
2018-08-30 $14.99 $14.99 $14.99 $14.99 $11.42 0
2018-08-29 $14.94 $14.99 $14.94 $14.99 $11.42 534
2018-08-28 $14.82 $14.93 $14.79 $14.93 $11.38 1,600
2018-08-27 $14.71 $14.71 $14.71 $14.71 $11.21 70
2018-08-24 $14.71 $14.71 $14.71 $14.71 $11.21 200
2018-08-23 $14.61 $14.61 $14.61 $14.61 $11.13 200
2018-08-22 $14.70 $14.70 $14.70 $14.70 $11.20 50
2018-08-21 $14.69 $14.70 $14.69 $14.70 $11.20 300
2018-08-20 $14.62 $14.65 $14.62 $14.65 $11.17 400
2018-08-17 $14.97 $14.97 $14.97 $14.97 $11.41 0
2018-08-16 $14.97 $14.97 $14.97 $14.97 $11.41 0
2018-08-15 $14.97 $14.97 $14.97 $14.97 $11.41 10
2018-08-14 $14.97 $14.97 $14.97 $14.97 $11.41 100
2018-08-13 $14.87 $14.89 $14.80 $14.80 $11.28 485
2018-08-10 $14.90 $14.90 $14.90 $14.90 $11.36 808
2018-08-09 $15.02 $15.02 $15.02 $15.02 $11.45 50
2018-08-08 $15.10 $15.10 $14.99 $15.02 $11.45 1,066
2018-08-07 $15.18 $15.18 $15.10 $15.10 $11.51 2,100
2018-08-06 $15.30 $15.30 $15.30 $15.30 $11.66 100
2018-08-03 $15.25 $15.25 $15.20 $15.24 $11.61 1,912
2018-08-02 $15.19 $15.19 $15.19 $15.19 $11.58 100
2018-08-01 $15.18 $15.19 $15.18 $15.19 $11.58 1,080
2018-07-31 $15.40 $15.42 $15.36 $15.36 $11.71 5,307
2018-07-30 $15.31 $15.31 $15.31 $15.31 $11.67 35
2018-07-27 $15.31 $15.31 $15.27 $15.31 $11.67 578
2018-07-26 $15.16 $15.16 $15.16 $15.16 $11.55 0
2018-07-25 $15.16 $15.16 $15.16 $15.16 $11.55 0
2018-07-24 $15.17 $15.17 $15.16 $15.16 $11.55 700
2018-07-23 $15.21 $15.21 $15.10 $15.10 $11.51 2,000
2018-07-20 $15.15 $15.15 $15.15 $15.15 $11.55 100
2018-07-19 $15.04 $15.04 $15.04 $15.04 $11.46 20
2018-07-18 $15.11 $15.11 $15.04 $15.04 $11.46 610
2018-07-17 $15.08 $15.08 $15.08 $15.08 $11.49 22
2018-07-16 $15.06 $15.09 $15.04 $15.08 $11.49 842
2018-07-13 $14.95 $14.95 $14.95 $14.95 $11.39 87
2018-07-12 $14.95 $14.95 $14.95 $14.95 $11.39 600
2018-07-11 $14.97 $14.97 $14.97 $14.97 $11.41 124
2018-07-10 $14.71 $14.71 $14.70 $14.70 $11.20 388
2018-07-09 $14.70 $14.73 $14.59 $14.59 $11.12 3,490
2018-07-06 $14.40 $14.40 $14.40 $14.40 $10.97 0
2018-07-05 $14.73 $14.80 $14.40 $14.40 $10.97 9,640
2018-07-03 $15.07 $15.07 $15.06 $15.06 $11.48 400
2018-07-02 $14.97 $15.00 $14.97 $15.00 $11.43 700
2018-06-29 $15.12 $15.16 $15.10 $15.16 $11.55 1,800
2018-06-28 $14.93 $14.95 $14.93 $14.95 $11.39 200
2018-06-27 $15.00 $15.00 $14.85 $14.88 $11.18 1,131
2018-06-26 $14.85 $14.85 $14.85 $14.85 $11.16 300
2018-06-25 $14.91 $14.95 $14.85 $14.85 $11.16 3,294
2018-06-22 $14.91 $14.91 $14.91 $14.91 $11.20 100
2018-06-21 $14.92 $14.92 $14.86 $14.86 $11.17 200
2018-06-20 $14.93 $14.93 $14.93 $14.93 $11.22 0
2018-06-19 $14.93 $14.93 $14.93 $14.93 $11.22 0
2018-06-18 $14.93 $14.93 $14.93 $14.93 $11.22 0
2018-06-15 $14.90 $14.93 $14.90 $14.93 $11.22 500
2018-06-14 $15.02 $15.02 $15.02 $15.02 $11.29 175
2018-06-13 $15.05 $15.05 $15.05 $15.05 $11.31 3,718
2018-06-12 $15.04 $15.04 $15.04 $15.04 $11.30 0
2018-06-11 $15.19 $15.19 $15.04 $15.04 $11.30 300
2018-06-08 $15.18 $15.18 $15.18 $15.18 $11.41 0
2018-06-07 $15.18 $15.18 $15.18 $15.18 $11.41 100
2018-06-06 $15.36 $15.42 $15.36 $15.42 $11.59 811
2018-06-05 $15.15 $15.15 $15.15 $15.15 $11.38 303
2018-06-04 $14.95 $14.95 $14.95 $14.95 $11.23 20
2018-06-01 $14.95 $14.95 $14.95 $14.95 $11.23 14
2018-05-31 $14.95 $14.95 $14.95 $14.95 $11.23 400
2018-05-30 $15.12 $15.12 $15.12 $15.12 $11.36 0
2018-05-29 $15.12 $15.12 $15.12 $15.12 $11.36 100
2018-05-25 $15.19 $15.25 $15.08 $15.12 $11.36 2,900
2018-05-24 $15.34 $15.43 $15.34 $15.43 $11.60 1,350
2018-05-23 $15.40 $15.41 $15.36 $15.36 $11.54 750
2018-05-22 $15.65 $15.65 $15.50 $15.54 $11.68 2,135
2018-05-21 $15.64 $15.64 $15.64 $15.64 $11.75 1,000
2018-05-18 $15.58 $15.58 $15.58 $15.58 $11.71 18
2018-05-17 $15.58 $15.58 $15.58 $15.58 $11.71 0
2018-05-16 $15.51 $15.70 $15.51 $15.58 $11.71 1,045
2018-05-15 $15.59 $15.59 $15.59 $15.59 $11.72 16
2018-05-14 $15.80 $15.80 $15.59 $15.59 $11.72 693
2018-05-11 $15.66 $15.66 $15.66 $15.66 $11.77 23
2018-05-10 $15.54 $15.66 $15.54 $15.66 $11.77 900
2018-05-09 $15.61 $15.63 $15.61 $15.63 $11.75 1,400
2018-05-08 $14.95 $14.95 $14.95 $14.95 $11.23 0
2018-05-07 $14.95 $14.95 $14.95 $14.95 $11.23 300
2018-05-04 $15.27 $15.35 $15.27 $15.35 $11.54 1,300
2018-05-03 $15.57 $15.57 $15.57 $15.57 $11.70 275
2018-05-02 $15.50 $15.66 $15.50 $15.62 $11.74 2,049
2018-05-01 $15.18 $15.39 $15.18 $15.39 $11.57 416
2018-04-30 $15.21 $15.27 $15.21 $15.27 $11.47 800
2018-04-27 $15.09 $15.09 $15.09 $15.09 $11.34 400
2018-04-26 $15.08 $15.08 $15.08 $15.08 $11.33 10
2018-04-25 $15.06 $15.14 $15.06 $15.08 $11.33 1,800
2018-04-24 $15.04 $15.04 $15.04 $15.04 $11.30 1,000
2018-04-23 $15.18 $15.18 $15.18 $15.18 $11.41 0
2018-04-20 $15.23 $15.23 $15.18 $15.18 $11.41 400
2018-04-19 $15.03 $15.03 $15.03 $15.03 $11.29 0
2018-04-18 $15.03 $15.03 $15.03 $15.03 $11.29 0
2018-04-17 $15.03 $15.03 $15.03 $15.03 $11.29 0
2018-04-16 $15.16 $15.16 $15.03 $15.03 $11.29 1,706
2018-04-13 $15.24 $15.24 $15.24 $15.24 $11.45 20
2018-04-12 $15.24 $15.24 $15.24 $15.24 $11.45 300
2018-04-11 $15.27 $15.27 $15.27 $15.27 $11.47 0
2018-04-10 $15.27 $15.27 $15.27 $15.27 $11.47 600
2018-04-09 $14.91 $14.91 $14.91 $14.91 $11.20 100
2018-04-06 $14.98 $14.98 $14.98 $14.98 $11.26 0
2018-04-05 $15.00 $15.00 $14.98 $14.98 $11.26 4,048
2018-04-04 $15.00 $15.00 $15.00 $15.00 $11.27 365
2018-04-03 $15.04 $15.04 $15.00 $15.00 $11.27 750
2018-04-02 $14.88 $14.88 $14.88 $14.88 $11.18 10
2018-03-29 $14.89 $14.92 $14.88 $14.88 $11.18 6,598
2018-03-28 $15.30 $15.30 $15.30 $15.30 $11.50 0
2018-03-27 $15.23 $15.23 $15.23 $15.23 $11.29 215
2018-03-26 $15.08 $15.23 $15.00 $15.23 $11.29 7,333
2018-03-23 $15.09 $15.21 $15.09 $15.21 $11.27 1,040
2018-03-22 $15.07 $15.15 $15.07 $15.15 $11.23 750
2018-03-21 $15.06 $15.06 $15.06 $15.06 $11.16 0
2018-03-20 $15.06 $15.06 $15.06 $15.06 $11.16 0
2018-03-19 $15.06 $15.06 $15.06 $15.06 $11.16 0
2018-03-16 $15.05 $15.06 $15.05 $15.06 $11.16 550
2018-03-15 $15.08 $15.10 $15.08 $15.10 $11.19 1,020
2018-03-14 $14.90 $14.90 $14.90 $14.90 $11.04 0
2018-03-13 $14.90 $15.04 $14.76 $14.90 $11.04 978
2018-03-12 $15.10 $15.10 $15.10 $15.10 $11.19 100
2018-03-09 $15.04 $15.04 $15.04 $15.04 $11.15 0
2018-03-08 $14.73 $15.04 $14.73 $15.04 $11.15 1,100
2018-03-07 $14.78 $14.86 $14.76 $14.86 $11.01 2,500
2018-03-06 $14.94 $14.97 $14.87 $14.87 $11.02 1,410
2018-03-05 $14.80 $14.83 $14.77 $14.77 $10.95 1,450
2018-03-02 $14.92 $14.92 $14.74 $14.90 $11.04 2,000
2018-03-01 $15.10 $15.10 $14.95 $14.95 $11.08 1,100
2018-02-28 $15.05 $15.05 $15.05 $15.05 $11.15 2,000
2018-02-27 $14.96 $14.96 $14.95 $14.95 $11.08 980
2018-02-26 $15.19 $15.20 $15.19 $15.20 $11.27 325
2018-02-23 $15.21 $15.21 $15.17 $15.17 $11.24 1,500
2018-02-22 $15.23 $15.23 $15.23 $15.23 $11.28 0
2018-02-21 $15.20 $15.23 $15.20 $15.23 $11.29 700
2018-02-20 $15.24 $15.24 $15.24 $15.24 $11.30 1,000
2018-02-16 $14.75 $14.75 $14.75 $14.75 $10.93 0
2018-02-15 $14.75 $14.75 $14.75 $14.75 $10.93 0
2018-02-14 $14.75 $14.75 $14.75 $14.75 $10.93 100
2018-02-13 $14.52 $14.52 $14.52 $14.52 $10.76 0
2018-02-12 $14.52 $14.52 $14.52 $14.52 $10.76 0
2018-02-09 $14.62 $14.68 $14.51 $14.52 $10.76 1,656
2018-02-08 $14.80 $14.80 $14.80 $14.80 $10.97 0
2018-02-07 $14.80 $14.80 $14.80 $14.80 $10.97 61
2018-02-06 $14.41 $14.80 $14.41 $14.80 $10.97 725
2018-02-05 $14.75 $14.75 $14.75 $14.75 $10.93 210
2018-02-02 $15.35 $15.35 $15.35 $15.35 $11.38 98
2018-02-01 $15.38 $15.48 $15.35 $15.35 $11.38 3,134
2018-01-31 $15.27 $15.27 $15.27 $15.27 $11.32 10
2018-01-30 $15.28 $15.28 $15.27 $15.27 $11.32 200
2018-01-29 $15.35 $15.35 $15.35 $15.35 $11.38 0
2018-01-26 $15.35 $15.35 $15.35 $15.35 $11.38 600
2018-01-25 $15.48 $15.48 $15.48 $15.48 $11.47 1
2018-01-24 $15.40 $15.48 $15.40 $15.48 $11.47 600
2018-01-23 $15.32 $15.32 $15.32 $15.32 $11.35 600
2018-01-22 $15.20 $15.21 $15.13 $15.21 $11.27 1,100
2018-01-19 $15.18 $15.23 $15.14 $15.23 $11.29 3,200
2018-01-18 $15.21 $15.21 $15.20 $15.20 $11.27 675
2018-01-17 $15.35 $15.35 $15.35 $15.35 $11.38 100
2018-01-16 $15.37 $15.38 $15.33 $15.38 $11.40 1,505
2018-01-12 $15.09 $15.10 $15.09 $15.09 $11.18 642
2018-01-11 $15.11 $15.11 $15.11 $15.11 $11.20 500
2018-01-10 $15.08 $15.08 $15.08 $15.08 $11.18 500
2018-01-09 $15.20 $15.20 $15.20 $15.20 $11.27 800
2018-01-08 $15.39 $15.39 $15.29 $15.29 $11.33 1,098
2018-01-05 $15.48 $15.48 $15.43 $15.43 $11.44 220
2018-01-04 $15.41 $15.42 $15.40 $15.40 $11.41 2,500
2018-01-03 $15.65 $15.68 $15.37 $15.37 $11.39 1,600
2018-01-02 $15.55 $15.72 $15.55 $15.69 $11.63 4,032
2017-12-29 $15.35 $15.50 $15.26 $15.50 $11.49 1,540
2017-12-28 $15.38 $15.38 $15.38 $15.38 $11.40 0
2017-12-27 $15.18 $15.38 $15.10 $15.38 $11.20 2,500
2017-12-26 $15.10 $15.50 $15.10 $15.50 $11.29 1,860
2017-12-22 $14.55 $15.06 $14.55 $14.94 $10.88 1,850
2017-12-21 $14.82 $14.89 $14.82 $14.89 $10.84 1,140
2017-12-20 $14.71 $14.73 $14.71 $14.73 $10.73 2,000
2017-12-19 $14.54 $14.83 $14.54 $14.83 $10.80 3,700
2017-12-18 $14.60 $14.60 $14.60 $14.60 $10.63 0
2017-12-15 $14.69 $14.69 $14.59 $14.60 $10.63 1,430
2017-12-14 $14.76 $14.76 $14.76 $14.76 $10.75 100
2017-12-13 $14.75 $14.75 $14.75 $14.75 $10.74 100
2017-12-12 $14.83 $14.83 $14.74 $14.74 $10.73 1,000
2017-12-11 $14.60 $14.60 $14.60 $14.60 $10.63 200
2017-12-08 $14.70 $14.70 $14.69 $14.70 $10.70 1,000
2017-12-07 $14.80 $14.80 $14.73 $14.73 $10.73 1,940
2017-12-06 $15.00 $15.00 $15.00 $15.00 $10.92 100
2017-12-05 $14.79 $14.79 $14.79 $14.79 $10.77 0
2017-12-04 $15.11 $15.11 $14.75 $14.79 $10.77 10,280
2017-12-01 $14.86 $14.86 $14.86 $14.86 $10.82 750
2017-11-30 $14.64 $14.64 $14.50 $14.50 $10.56 2,475
2017-11-29 $14.80 $14.80 $14.80 $14.80 $10.78 100
2017-11-28 $14.80 $14.80 $14.80 $14.80 $10.78 1,200
2017-11-27 $15.09 $15.09 $14.83 $14.83 $10.80 1,555
2017-11-24 $14.80 $14.80 $14.80 $14.80 $10.78 600
2017-11-22 $14.80 $14.82 $14.79 $14.80 $10.78 2,600
2017-11-21 $14.80 $14.80 $14.80 $14.80 $10.78 300
2017-11-20 $14.80 $14.80 $14.80 $14.80 $10.78 800
2017-11-17 $14.87 $14.87 $14.87 $14.87 $10.83 700
2017-11-16 $14.89 $14.89 $14.85 $14.85 $10.81 900
2017-11-15 $14.79 $14.85 $14.79 $14.85 $10.81 827
2017-11-14 $14.94 $14.94 $14.89 $14.89 $10.84 700
2017-11-13 $15.00 $15.00 $14.93 $14.93 $10.87 300
2017-11-10 $15.05 $15.05 $15.05 $15.05 $10.96 100
2017-11-09 $15.21 $15.21 $15.21 $15.21 $11.07 0
2017-11-08 $15.20 $15.21 $15.20 $15.21 $11.07 320
2017-11-07 $15.21 $15.24 $15.13 $15.13 $11.02 2,527
2017-11-06 $15.36 $15.36 $15.36 $15.36 $11.18 0
2017-11-03 $15.40 $15.48 $15.36 $15.36 $11.18 2,578
2017-11-02 $15.40 $15.40 $15.34 $15.40 $11.21 3,150
2017-11-01 $15.15 $15.35 $15.15 $15.24 $11.10 2,023
2017-10-31 $15.11 $15.13 $15.11 $15.13 $11.02 1,100
2017-10-30 $15.15 $15.24 $15.10 $15.10 $10.99 550
2017-10-27 $15.10 $15.10 $15.10 $15.10 $10.99 400
2017-10-26 $15.12 $15.12 $15.12 $15.12 $11.01 0
2017-10-25 $15.08 $15.12 $15.08 $15.12 $11.01 800
2017-10-24 $15.63 $15.63 $15.63 $15.63 $11.38 0
2017-10-23 $15.63 $15.63 $15.63 $15.63 $11.38 200
2017-10-20 $15.64 $15.64 $15.64 $15.64 $11.39 100
2017-10-19 $15.72 $15.72 $15.67 $15.67 $11.41 314
2017-10-18 $15.72 $15.72 $15.71 $15.71 $11.44 700
2017-10-17 $15.34 $15.75 $15.34 $15.75 $11.47 2,260
2017-10-16 $15.43 $15.43 $15.43 $15.43 $11.24 9
2017-10-13 $15.43 $15.43 $15.43 $15.43 $11.24 400
2017-10-12 $15.43 $15.43 $15.43 $15.43 $11.24 0
2017-10-11 $15.43 $15.43 $15.43 $15.43 $11.24 0
2017-10-10 $15.49 $15.49 $15.42 $15.43 $11.24 1,210
2017-10-09 $15.50 $15.50 $15.50 $15.50 $11.29 690
2017-10-06 $15.35 $15.35 $15.35 $15.35 $11.18 200
2017-10-05 $15.25 $15.25 $15.25 $15.25 $11.10 184
2017-10-04 $15.11 $15.38 $15.11 $15.30 $11.14 2,800
2017-10-03 $15.39 $15.39 $15.28 $15.28 $11.13 891
2017-10-02 $15.39 $15.39 $15.32 $15.32 $11.15 910
2017-09-29 $15.60 $15.60 $15.40 $15.40 $11.21 900
2017-09-28 $15.80 $15.80 $15.79 $15.79 $11.50 500
2017-09-27 $15.90 $15.93 $15.90 $15.91 $11.39 7,054
2017-09-26 $15.61 $15.61 $15.61 $15.61 $11.17 2,000
2017-09-25 $15.70 $16.00 $15.69 $16.00 $11.45 3,160
2017-09-22 $15.61 $15.61 $15.60 $15.60 $11.16 1,200
2017-09-21 $15.48 $15.58 $15.43 $15.58 $11.15 3,849
2017-09-20 $15.29 $15.29 $15.29 $15.29 $10.94 200
2017-09-19 $15.29 $15.29 $15.29 $15.29 $10.94 200
2017-09-18 $15.46 $15.46 $15.46 $15.46 $11.06 300
2017-09-15 $15.47 $15.50 $15.47 $15.49 $11.09 1,400
2017-09-14 $15.49 $15.49 $15.49 $15.49 $11.09 200
2017-09-13 $15.33 $15.33 $15.33 $15.33 $10.97 500
2017-09-12 $15.39 $15.39 $15.39 $15.39 $11.01 0
2017-09-11 $15.39 $15.39 $15.39 $15.39 $11.01 32
2017-09-08 $15.39 $15.39 $15.39 $15.39 $11.01 200
2017-09-07 $15.02 $15.02 $15.02 $15.02 $10.75 0
2017-09-06 $14.99 $15.02 $14.99 $15.02 $10.75 400
2017-09-05 $14.90 $14.96 $14.85 $14.85 $10.63 3,114
2017-09-01 $15.05 $15.05 $14.92 $14.92 $10.68 1,100
2017-08-31 $15.04 $15.05 $15.04 $15.05 $10.77 1,045
2017-08-30 $14.99 $14.99 $14.99 $14.99 $10.73 0
2017-08-29 $14.99 $14.99 $14.99 $14.99 $10.73 0
2017-08-28 $15.13 $15.14 $14.98 $14.99 $10.73 2,900
2017-08-25 $14.69 $14.69 $14.69 $14.69 $10.51 1,600
2017-08-24 $14.57 $14.57 $14.57 $14.57 $10.43 0
2017-08-23 $14.57 $14.57 $14.57 $14.57 $10.43 0
2017-08-22 $14.57 $14.57 $14.57 $14.57 $10.43 200
2017-08-21 $14.44 $14.47 $14.44 $14.47 $10.36 1,575
2017-08-18 $14.69 $14.69 $14.45 $14.46 $10.35 724
2017-08-17 $14.35 $14.35 $14.35 $14.35 $10.27 0
2017-08-16 $14.35 $14.35 $14.35 $14.35 $10.27 0
2017-08-15 $12.00 $14.35 $12.00 $14.35 $10.27 664
2017-08-14 $14.49 $14.51 $14.49 $14.51 $10.38 500
2017-08-11 $14.70 $14.70 $14.70 $14.70 $10.52 0
2017-08-10 $14.70 $14.70 $14.70 $14.70 $10.52 0
2017-08-09 $14.70 $14.70 $14.70 $14.70 $10.52 0
2017-08-08 $14.58 $14.70 $14.58 $14.70 $10.52 1,268
2017-08-07 $14.49 $14.49 $14.49 $14.49 $10.37 0
2017-08-04 $14.61 $14.61 $14.46 $14.49 $10.37 4,700
2017-08-03 $14.83 $14.83 $14.83 $14.83 $10.61 0
2017-08-02 $14.83 $14.83 $14.83 $14.83 $10.61 100
2017-08-01 $14.76 $14.77 $14.75 $14.77 $10.57 2,100
2017-07-31 $14.95 $14.95 $14.95 $14.95 $10.70 0
2017-07-28 $14.95 $14.95 $14.94 $14.95 $10.70 900
2017-07-27 $15.03 $15.03 $15.03 $15.03 $10.76 100
2017-07-26 $15.17 $15.19 $15.12 $15.12 $10.82 1,600
2017-07-25 $15.02 $15.02 $14.98 $14.98 $10.72 500
2017-07-24 $14.93 $14.96 $14.93 $14.93 $10.68 5,900
2017-07-21 $14.95 $15.01 $14.76 $14.94 $10.69 2,635
2017-07-20 $15.08 $15.08 $14.86 $14.86 $10.63 277
2017-07-19 $15.09 $15.09 $14.68 $14.68 $10.51 1,127
2017-07-18 $14.84 $14.84 $14.84 $14.84 $10.62 135
2017-07-17 $15.15 $15.18 $15.09 $15.17 $10.86 1,022
2017-07-14 $14.96 $15.10 $14.91 $15.10 $10.81 3,800
2017-07-13 $14.90 $14.92 $14.86 $14.89 $10.66 2,262
2017-07-12 $14.78 $14.78 $14.78 $14.78 $10.58 210
2017-07-11 $14.63 $14.70 $14.62 $14.62 $10.46 1,635
2017-07-10 $14.64 $14.64 $14.55 $14.55 $10.41 375
2017-07-07 $14.29 $14.29 $14.29 $14.29 $10.23 0
2017-07-06 $14.36 $14.36 $14.29 $14.29 $10.23 200
2017-07-05 $14.42 $14.42 $14.38 $14.38 $10.29 544
2017-07-03 $14.45 $14.45 $14.45 $14.45 $10.34 0
2017-06-30 $14.45 $14.45 $14.45 $14.45 $10.34 200
2017-06-29 $14.45 $14.45 $14.45 $14.45 $10.34 0
2017-06-28 $14.45 $14.45 $14.45 $14.45 $10.34 0
2017-06-27 $14.41 $14.45 $14.41 $14.45 $10.15 500
2017-06-26 $14.32 $14.32 $14.32 $14.32 $10.06 500
2017-06-23 $14.24 $14.24 $14.24 $14.24 $10.00 175
2017-06-22 $14.07 $14.07 $14.07 $14.07 $9.88 0
2017-06-21 $14.07 $14.07 $14.07 $14.07 $9.88 0
2017-06-20 $14.06 $14.07 $14.06 $14.07 $9.88 1,000
2017-06-19 $14.22 $14.28 $14.22 $14.28 $10.03 1,000
2017-06-16 $14.05 $14.05 $14.05 $14.05 $9.87 0
2017-06-15 $14.10 $14.10 $14.05 $14.05 $9.87 400
2017-06-14 $13.93 $13.93 $13.93 $13.93 $9.78 800
2017-06-13 $13.94 $13.94 $13.94 $13.94 $9.79 500
2017-06-12 $13.41 $13.41 $13.41 $13.41 $9.42 0
2017-06-09 $13.41 $13.41 $13.41 $13.41 $9.42 0
2017-06-08 $13.41 $13.42 $13.41 $13.41 $9.42 300
2017-06-07 $13.54 $13.54 $13.54 $13.54 $9.51 0
2017-06-06 $13.40 $13.54 $13.37 $13.54 $9.51 2,091
2017-06-05 $13.48 $13.52 $13.48 $13.51 $9.49 3,562
2017-06-02 $13.45 $13.45 $13.45 $13.45 $9.45 470
2017-06-01 $13.41 $13.41 $13.41 $13.41 $9.42 12
2017-05-31 $13.41 $13.41 $13.41 $13.41 $9.42 200
2017-05-30 $13.39 $13.43 $13.39 $13.43 $9.43 300
2017-05-26 $13.30 $13.30 $13.30 $13.30 $9.34 400
2017-05-25 $13.41 $13.41 $13.41 $13.41 $9.42 24
2017-05-24 $13.40 $13.41 $13.40 $13.41 $9.42 1,700
2017-05-23 $13.38 $13.38 $13.22 $13.35 $9.38 5,344
2017-05-22 $13.18 $13.18 $13.18 $13.18 $9.26 0
2017-05-19 $13.18 $13.18 $13.18 $13.18 $9.26 0
2017-05-18 $13.19 $13.19 $13.18 $13.18 $9.26 2,300
2017-05-17 $13.16 $13.16 $13.16 $13.16 $9.24 315
2017-05-16 $13.33 $13.33 $13.31 $13.31 $9.35 1,000
2017-05-15 $13.17 $13.30 $13.15 $13.30 $9.34 3,200
2017-05-12 $13.17 $13.17 $13.17 $13.17 $9.25 500
2017-05-11 $13.19 $13.19 $13.19 $13.19 $9.26 100
2017-05-10 $13.01 $13.01 $13.01 $13.01 $9.14 90
2017-05-09 $13.01 $13.01 $13.01 $13.01 $9.14 0
2017-05-08 $13.21 $13.21 $13.01 $13.01 $9.14 1,000
2017-05-05 $13.10 $13.10 $13.10 $13.10 $9.20 450
2017-05-04 $13.04 $13.07 $12.96 $12.96 $9.10 2,400
2017-05-03 $13.13 $13.13 $13.13 $13.13 $9.22 0
2017-05-02 $13.13 $13.13 $13.13 $13.13 $9.22 200
2017-05-01 $13.17 $13.21 $13.17 $13.17 $9.25 1,000
2017-04-28 $13.23 $13.24 $13.23 $13.24 $9.30 2,550
2017-04-27 $13.02 $13.16 $13.02 $13.10 $9.20 2,510
2017-04-26 $13.09 $13.10 $13.03 $13.03 $9.15 1,373
2017-04-25 $13.10 $13.21 $13.03 $13.20 $9.27 6,749
2017-04-24 $13.45 $13.45 $13.34 $13.34 $9.37 2,100
2017-04-21 $13.48 $13.50 $13.33 $13.42 $9.42 2,000
2017-04-20 $13.77 $13.77 $13.77 $13.77 $9.67 0
2017-04-19 $13.77 $13.77 $13.77 $13.77 $9.67 0
2017-04-18 $13.79 $13.79 $13.73 $13.77 $9.67 2,210
2017-04-17 $13.81 $13.81 $13.81 $13.81 $9.70 100
2017-04-13 $14.07 $14.08 $13.89 $13.89 $9.76 1,200
2017-04-12 $14.04 $14.04 $14.04 $14.04 $9.86 0
2017-04-11 $14.04 $14.04 $14.04 $14.04 $9.86 50
2017-04-10 $13.84 $14.04 $13.84 $14.04 $9.86 1,555
2017-04-07 $13.82 $13.82 $13.82 $13.82 $9.71 510
2017-04-06 $13.68 $13.68 $13.68 $13.68 $9.61 152
2017-04-05 $13.84 $13.84 $13.84 $13.84 $9.72 0
2017-04-04 $13.90 $13.91 $13.84 $13.84 $9.72 3,261
2017-04-03 $13.73 $13.73 $13.73 $13.73 $9.64 400
2017-03-31 $13.92 $13.96 $13.85 $13.85 $9.73 2,080
2017-03-30 $13.72 $13.72 $13.72 $13.72 $9.64 0
2017-03-29 $13.72 $13.72 $13.72 $13.72 $9.64 500
2017-03-28 $13.72 $13.86 $13.72 $13.78 $9.49 4,310
2017-03-27 $13.58 $13.58 $13.58 $13.58 $9.35 0
2017-03-24 $13.58 $13.58 $13.58 $13.58 $9.35 0
2017-03-23 $13.58 $13.58 $13.58 $13.58 $9.35 0
2017-03-22 $13.58 $13.58 $13.58 $13.58 $9.35 0
2017-03-21 $13.58 $13.58 $13.58 $13.58 $9.35 0
2017-03-20 $13.66 $13.66 $13.58 $13.58 $9.35 3,460
2017-03-17 $13.77 $13.80 $13.76 $13.76 $9.47 1,425
2017-03-16 $13.77 $13.88 $13.76 $13.76 $9.47 2,100
2017-03-15 $13.76 $13.87 $13.69 $13.69 $9.43 1,885
2017-03-14 $13.34 $13.34 $13.34 $13.34 $9.18 0
2017-03-13 $13.34 $13.34 $13.34 $13.34 $9.18 0
2017-03-10 $13.34 $13.34 $13.34 $13.34 $9.18 0
2017-03-09 $13.59 $13.59 $13.34 $13.34 $9.18 759
2017-03-08 $13.53 $13.53 $13.51 $13.52 $9.31 1,185
2017-03-07 $13.92 $13.92 $13.92 $13.92 $9.58 0
2017-03-06 $13.92 $13.92 $13.92 $13.92 $9.58 0
2017-03-03 $13.98 $14.00 $13.92 $13.92 $9.58 3,400
2017-03-02 $13.95 $13.98 $13.92 $13.92 $9.58 924
2017-03-01 $13.88 $13.90 $13.87 $13.87 $9.55 780
2017-02-28 $13.91 $13.91 $13.91 $13.91 $9.58 500
2017-02-27 $13.95 $14.00 $13.95 $14.00 $9.64 360
2017-02-24 $13.91 $14.02 $13.88 $14.01 $9.65 3,700
2017-02-23 $13.89 $13.95 $13.89 $13.95 $9.60 800
2017-02-22 $13.69 $13.69 $13.69 $13.69 $9.43 0
2017-02-21 $13.52 $13.69 $13.52 $13.69 $9.43 4,450
2017-02-17 $13.57 $13.57 $13.55 $13.55 $9.33 700
2017-02-16 $13.49 $13.63 $13.49 $13.63 $9.38 1,834
2017-02-15 $13.26 $13.34 $13.26 $13.34 $9.18 925
2017-02-14 $13.58 $13.58 $13.55 $13.55 $9.33 477
2017-02-13 $13.51 $13.51 $13.51 $13.51 $9.30 0
2017-02-10 $13.51 $13.51 $13.51 $13.51 $9.30 200
2017-02-09 $13.51 $13.51 $13.46 $13.50 $9.29 2,200
2017-02-08 $13.46 $13.46 $13.46 $13.46 $9.27 74
2017-02-07 $13.46 $13.46 $13.44 $13.46 $9.27 1,751
2017-02-06 $13.53 $13.54 $13.53 $13.54 $9.32 320
2017-02-03 $13.57 $13.57 $13.57 $13.57 $9.34 0
2017-02-02 $13.44 $13.57 $13.44 $13.57 $9.34 2,399
2017-02-01 $13.36 $13.55 $13.13 $13.26 $9.13 6,666
2017-01-31 $13.26 $13.34 $13.24 $13.34 $9.18 4,400
2017-01-30 $13.54 $13.57 $13.46 $13.46 $9.27 850
2017-01-27 $13.39 $13.39 $13.33 $13.33 $9.18 662
2017-01-26 $13.35 $13.35 $13.34 $13.34 $9.18 300
2017-01-25 $13.03 $13.03 $13.03 $13.03 $8.97 0
2017-01-24 $13.10 $13.10 $13.03 $13.03 $8.97 800
2017-01-23 $12.91 $13.04 $12.80 $12.96 $8.92 5,229
2017-01-20 $12.93 $12.93 $12.91 $12.91 $8.89 888
2017-01-19 $13.19 $13.19 $13.19 $13.19 $9.08 0
2017-01-18 $13.24 $13.24 $13.19 $13.19 $9.08 1,000
2017-01-17 $13.33 $13.33 $13.30 $13.30 $9.16 900
2017-01-13 $13.33 $13.33 $13.33 $13.33 $9.18 200
2017-01-12 $13.45 $13.45 $13.45 $13.45 $9.26 0
2017-01-11 $13.45 $13.45 $13.45 $13.45 $9.26 0
2017-01-10 $13.45 $13.45 $13.45 $13.45 $9.26 0
2017-01-09 $13.49 $13.49 $13.45 $13.45 $9.26 3,272
2017-01-06 $13.61 $13.61 $13.61 $13.61 $9.37 500
2017-01-05 $13.73 $13.73 $13.73 $13.73 $9.45 0
2017-01-04 $13.73 $13.73 $13.73 $13.73 $9.45 138
2017-01-03 $13.33 $13.33 $13.33 $13.33 $9.18 0
2016-12-30 $13.33 $13.33 $13.33 $13.33 $9.18 0
2016-12-29 $13.33 $13.34 $13.33 $13.33 $9.18 800
2016-12-28 $13.44 $13.88 $13.18 $13.30 $9.16 7,125
2016-12-27 $13.43 $13.43 $13.43 $13.43 $9.08 0
2016-12-23 $13.43 $13.43 $13.43 $13.43 $9.08 100
2016-12-22 $13.65 $13.65 $13.65 $13.65 $9.22 200
2016-12-21 $13.84 $13.85 $13.81 $13.81 $9.33 376
2016-12-20 $13.75 $13.76 $13.75 $13.76 $9.30 600
2016-12-19 $13.85 $13.85 $13.85 $13.85 $9.36 0
2016-12-16 $13.78 $13.85 $13.77 $13.85 $9.36 800
2016-12-15 $13.61 $13.65 $13.61 $13.65 $9.23 325
2016-12-14 $13.75 $13.75 $13.75 $13.75 $9.29 0
2016-12-13 $13.75 $13.75 $13.75 $13.75 $9.29 0
2016-12-12 $13.68 $13.75 $13.68 $13.75 $9.29 2,100
2016-12-09 $13.32 $13.32 $13.32 $13.32 $9.00 6,000
2016-12-08 $13.32 $13.32 $13.32 $13.32 $9.00 0
2016-12-07 $13.32 $13.32 $13.32 $13.32 $9.00 0
2016-12-06 $13.26 $13.32 $13.26 $13.32 $9.00 600
2016-12-05 $13.28 $13.28 $13.28 $13.28 $8.97 142
2016-12-02 $12.81 $12.81 $12.81 $12.81 $8.65 0
2016-12-01 $12.81 $12.81 $12.81 $12.81 $8.65 0
2016-11-30 $12.81 $12.81 $12.81 $12.81 $8.65 0
2016-11-29 $12.81 $12.81 $12.81 $12.81 $8.65 320
2016-11-28 $12.90 $12.90 $12.90 $12.90 $8.72 300
2016-11-25 $12.84 $12.84 $12.84 $12.84 $8.68 0
2016-11-23 $12.84 $12.84 $12.84 $12.84 $8.68 0
2016-11-22 $12.84 $12.84 $12.84 $12.84 $8.68 210
2016-11-21 $12.99 $12.99 $12.94 $12.94 $8.75 600
2016-11-18 $12.66 $12.66 $12.63 $12.64 $8.54 2,155
2016-11-17 $12.78 $12.82 $12.78 $12.82 $8.66 300
2016-11-16 $13.03 $13.03 $12.67 $12.67 $8.56 1,173
2016-11-15 $12.76 $12.76 $12.47 $12.47 $8.43 3,000
2016-11-14 $12.61 $12.80 $12.61 $12.77 $8.63 1,025
2016-11-11 $12.76 $12.76 $12.76 $12.76 $8.62 0
2016-11-10 $12.76 $12.76 $12.76 $12.76 $8.62 139
2016-11-09 $12.73 $12.74 $12.73 $12.74 $8.61 500
2016-11-08 $12.89 $12.89 $12.89 $12.89 $8.71 0
2016-11-07 $12.93 $12.93 $12.89 $12.89 $8.71 301
2016-11-04 $12.84 $12.84 $12.84 $12.84 $8.68 195
2016-11-03 $13.04 $13.05 $13.04 $13.05 $8.82 1,000
2016-11-02 $12.94 $12.94 $12.94 $12.94 $8.75 800
2016-11-01 $12.88 $12.88 $12.88 $12.88 $8.71 0
2016-10-31 $13.33 $13.34 $12.88 $12.88 $8.71 3,358
2016-10-28 $13.50 $13.54 $13.50 $13.54 $9.15 200
2016-10-27 $13.48 $13.48 $13.48 $13.48 $9.11 150
2016-10-26 $13.53 $13.55 $13.52 $13.55 $9.16 422
2016-10-25 $13.40 $13.40 $13.40 $13.40 $9.05 148
2016-10-24 $13.53 $13.53 $13.53 $13.53 $9.14 0
2016-10-21 $13.53 $13.53 $13.53 $13.53 $9.14 0
2016-10-20 $13.53 $13.53 $13.53 $13.53 $9.14 800
2016-10-19 $13.16 $13.16 $13.16 $13.16 $8.89 0
2016-10-18 $13.16 $13.16 $13.16 $13.16 $8.89 0
2016-10-17 $13.17 $13.17 $13.16 $13.16 $8.89 1,000
2016-10-14 $13.31 $13.31 $13.31 $13.31 $8.99 500
2016-10-13 $13.15 $13.15 $13.15 $13.15 $8.89 500
2016-10-12 $13.59 $13.59 $13.59 $13.59 $9.18 0
2016-10-11 $13.59 $13.59 $13.59 $13.59 $9.18 158
2016-10-10 $13.21 $13.21 $13.21 $13.21 $8.93 0
2016-10-07 $13.21 $13.21 $13.21 $13.21 $8.93 0
2016-10-06 $13.21 $13.21 $13.21 $13.21 $8.93 0
2016-10-05 $13.28 $13.28 $13.03 $13.21 $8.93 827
2016-10-04 $13.21 $13.24 $13.21 $13.24 $8.95 1,143
2016-10-03 $13.85 $13.85 $13.85 $13.85 $9.36 0
2016-09-30 $13.85 $13.86 $13.85 $13.85 $9.36 2,000
2016-09-29 $13.87 $13.87 $13.81 $13.81 $9.33 1,125
2016-09-28 $13.99 $13.99 $13.99 $13.99 $9.46 300
2016-09-27 $13.97 $13.99 $13.97 $13.98 $9.28 800
2016-09-26 $14.00 $14.00 $13.91 $13.91 $9.23 200
2016-09-23 $14.01 $14.01 $13.99 $13.99 $9.29 2,200
2016-09-22 $14.06 $14.10 $14.01 $14.10 $9.36 3,700
2016-09-21 $13.96 $13.96 $13.96 $13.96 $9.27 600
2016-09-20 $13.84 $13.84 $13.84 $13.84 $9.19 0
2016-09-19 $13.84 $13.84 $13.84 $13.84 $9.19 0
2016-09-16 $13.84 $13.84 $13.84 $13.84 $9.19 0
2016-09-15 $13.84 $13.84 $13.84 $13.84 $9.19 814
2016-09-14 $13.70 $13.70 $13.70 $13.70 $9.09 0
2016-09-13 $13.75 $13.75 $13.70 $13.70 $9.09 660
2016-09-12 $13.83 $13.83 $13.83 $13.83 $9.18 0
2016-09-09 $13.83 $13.83 $13.83 $13.83 $9.18 100
2016-09-08 $14.25 $14.25 $14.25 $14.25 $9.46 0
2016-09-07 $14.30 $14.30 $14.25 $14.25 $9.46 296
2016-09-06 $14.11 $14.28 $14.11 $14.28 $9.48 600
2016-09-02 $14.04 $14.04 $13.85 $13.98 $9.28 3,000
2016-09-01 $13.73 $13.83 $13.73 $13.83 $9.18 400
2016-08-31 $13.75 $13.75 $13.75 $13.75 $9.13 0
2016-08-30 $13.88 $13.88 $13.75 $13.75 $9.13 1,000
2016-08-29 $13.85 $13.85 $13.85 $13.85 $9.19 0
2016-08-26 $13.85 $13.85 $13.85 $13.85 $9.19 1,100
2016-08-25 $13.84 $13.84 $13.84 $13.84 $9.19 0
2016-08-24 $13.84 $13.84 $13.84 $13.84 $9.19 200
2016-08-23 $13.91 $13.91 $13.91 $13.91 $9.23 100
2016-08-22 $14.00 $14.00 $13.88 $13.88 $9.22 1,061
2016-08-19 $14.05 $14.05 $14.05 $14.05 $9.33 50
2016-08-18 $14.05 $14.05 $14.05 $14.05 $9.33 0
2016-08-17 $14.05 $14.05 $14.05 $14.05 $9.33 500
2016-08-16 $14.07 $14.07 $14.07 $14.07 $9.34 700
2016-08-15 $14.11 $14.11 $14.11 $14.11 $9.37 1,215
2016-08-12 $14.01 $14.01 $14.01 $14.01 $9.30 0
2016-08-11 $14.01 $14.01 $14.01 $14.01 $9.30 0
2016-08-10 $14.04 $14.11 $14.01 $14.01 $9.30 2,000
2016-08-09 $14.18 $14.19 $14.16 $14.19 $9.42 5,192
2016-08-08 $14.12 $14.12 $14.12 $14.12 $9.38 0
2016-08-05 $14.04 $14.13 $14.02 $14.12 $9.38 5,604
2016-08-04 $14.00 $14.00 $14.00 $14.00 $9.30 225
2016-08-03 $13.78 $13.78 $13.74 $13.77 $9.15 2,000
2016-08-02 $13.98 $13.98 $13.83 $13.83 $9.18 1,000
2016-08-01 $13.57 $13.57 $13.57 $13.57 $9.01 0
2016-07-29 $13.57 $13.57 $13.57 $13.57 $9.01 0
2016-07-28 $13.57 $13.57 $13.57 $13.57 $9.01 200
2016-07-27 $13.70 $13.70 $13.70 $13.70 $9.09 0
2016-07-26 $13.80 $13.94 $13.70 $13.70 $9.09 3,500
2016-07-25 $13.74 $13.74 $13.74 $13.74 $9.12 360
2016-07-22 $14.01 $14.01 $14.01 $14.01 $9.30 0
2016-07-21 $13.85 $14.01 $13.85 $14.01 $9.30 750
2016-07-20 $14.00 $14.00 $14.00 $14.00 $9.30 0
2016-07-19 $14.08 $14.08 $14.00 $14.00 $9.30 300
2016-07-18 $13.98 $14.05 $13.98 $14.05 $9.33 1,100
2016-07-15 $13.93 $14.00 $13.93 $13.96 $9.27 1,650
2016-07-14 $13.85 $13.85 $13.85 $13.85 $9.19 0
2016-07-13 $13.85 $13.85 $13.85 $13.85 $9.19 0
2016-07-12 $14.00 $14.00 $13.85 $13.85 $9.19 410
2016-07-11 $13.09 $13.56 $13.09 $13.49 $8.96 1,200
2016-07-08 $13.17 $13.17 $13.17 $13.17 $8.74 0
2016-07-07 $13.10 $13.17 $13.10 $13.17 $8.74 2,600
2016-07-06 $12.69 $12.81 $12.69 $12.81 $8.51 348
2016-07-05 $12.96 $12.96 $12.96 $12.96 $8.60 600
2016-07-01 $12.78 $12.78 $12.78 $12.78 $8.48 0
2016-06-30 $12.74 $12.78 $12.74 $12.78 $8.48 235
2016-06-29 $12.76 $12.78 $12.76 $12.78 $8.49 880
2016-06-28 $12.60 $12.61 $12.60 $12.61 $8.37 350
2016-06-27 $12.60 $12.60 $12.46 $12.49 $8.13 560
2016-06-24 $12.66 $12.66 $12.66 $12.66 $8.24 25
2016-06-23 $12.66 $12.66 $12.66 $12.66 $8.24 0
2016-06-22 $12.70 $12.73 $12.66 $12.66 $8.24 5,485
2016-06-21 $12.69 $12.69 $12.66 $12.66 $8.25 875
2016-06-20 $12.55 $12.55 $12.55 $12.55 $8.17 0
2016-06-17 $12.68 $12.68 $12.55 $12.55 $8.17 400
2016-06-16 $12.82 $12.85 $12.80 $12.85 $8.36 500
2016-06-15 $13.03 $13.03 $12.84 $12.86 $8.37 1,700
2016-06-14 $13.24 $13.26 $13.24 $13.26 $8.63 1,564
2016-06-13 $13.19 $13.29 $13.19 $13.29 $8.65 850
2016-06-10 $13.50 $13.51 $13.41 $13.41 $8.73 800
2016-06-09 $13.59 $13.59 $13.59 $13.59 $8.85 0
2016-06-08 $13.71 $13.71 $13.57 $13.59 $8.85 1,300
2016-06-07 $13.60 $13.60 $13.60 $13.60 $8.85 140
2016-06-06 $13.65 $13.65 $13.56 $13.64 $8.88 669
2016-06-03 $13.33 $13.39 $13.23 $13.39 $8.72 2,913
2016-06-02 $13.08 $13.08 $13.08 $13.08 $8.51 800
2016-06-01 $12.97 $13.06 $12.97 $13.06 $8.50 200
2016-05-31 $13.15 $13.16 $13.14 $13.15 $8.56 2,200
2016-05-27 $13.41 $13.41 $13.29 $13.37 $8.70 1,150
2016-05-26 $13.00 $13.62 $13.00 $13.61 $8.86 2,505
2016-05-25 $12.57 $12.57 $12.53 $12.53 $8.16 1,700
2016-05-24 $12.23 $12.23 $11.97 $12.03 $7.83 2,075
2016-05-23 $12.21 $12.21 $12.21 $12.21 $7.95 0
2016-05-20 $12.25 $12.25 $12.21 $12.21 $7.95 2,622
2016-05-19 $12.50 $12.54 $12.44 $12.54 $8.16 1,551
2016-05-18 $12.99 $12.99 $12.87 $12.89 $8.39 555
2016-05-17 $12.91 $12.92 $12.91 $12.92 $8.41 900
2016-05-16 $13.32 $13.32 $13.32 $13.32 $8.67 54
2016-05-13 $13.32 $13.32 $13.32 $13.32 $8.67 1,000
2016-05-12 $13.32 $13.32 $13.32 $13.32 $8.67 1,100
2016-05-11 $13.39 $13.44 $13.32 $13.32 $8.67 3,071
2016-05-10 $13.73 $13.73 $13.69 $13.72 $8.93 800
2016-05-09 $13.68 $13.68 $13.68 $13.68 $8.90 250
2016-05-06 $13.94 $13.97 $13.93 $13.97 $9.09 4,091
2016-05-05 $13.99 $14.11 $13.99 $14.11 $9.19 7,176
2016-05-04 $14.01 $14.03 $13.91 $13.94 $9.07 5,550
2016-05-03 $14.24 $14.24 $14.24 $14.24 $9.27 100
2016-05-02 $14.29 $14.29 $14.29 $14.29 $9.30 650
2016-04-29 $14.47 $14.47 $14.47 $14.47 $9.42 50
2016-04-28 $14.52 $14.52 $14.47 $14.47 $9.42 500
2016-04-27 $14.50 $14.50 $14.41 $14.49 $9.43 2,026
2016-04-26 $14.68 $14.68 $14.51 $14.63 $9.52 2,282
2016-04-25 $14.61 $14.61 $14.61 $14.61 $9.51 0
2016-04-22 $14.70 $14.70 $14.61 $14.61 $9.51 1,149
2016-04-21 $14.84 $14.84 $14.49 $14.49 $9.44 700
2016-04-20 $15.00 $15.00 $15.00 $15.00 $9.77 250
2016-04-19 $14.82 $14.82 $14.82 $14.82 $9.65 300
2016-04-18 $14.78 $14.78 $14.78 $14.78 $9.62 1,900
2016-04-15 $14.74 $14.74 $14.74 $14.74 $9.60 2,500
2016-04-14 $14.74 $14.74 $14.74 $14.74 $9.60 146
2016-04-13 $14.94 $14.94 $14.94 $14.94 $9.73 100
2016-04-12 $15.11 $15.11 $15.11 $15.11 $9.84 1,600
2016-04-11 $14.97 $14.97 $14.97 $14.97 $9.75 0
2016-04-08 $14.97 $14.97 $14.97 $14.97 $9.75 400
2016-04-07 $14.59 $14.60 $14.47 $14.47 $9.42 3,250
2016-04-06 $14.96 $14.96 $14.96 $14.96 $9.74 400
2016-04-05 $14.95 $14.95 $14.94 $14.94 $9.73 1,000
2016-04-04 $15.18 $15.35 $15.15 $15.35 $9.99 1,550
2016-04-01 $15.19 $15.19 $14.97 $14.97 $9.74 4,200
2016-03-31 $15.37 $15.51 $15.37 $15.50 $10.09 626
2016-03-30 $14.71 $14.71 $14.71 $14.71 $9.58 0
2016-03-29 $14.71 $14.71 $14.71 $14.71 $9.58 65
2016-03-28 $14.70 $14.71 $14.70 $14.71 $9.42 1,000
2016-03-24 $14.85 $14.85 $14.85 $14.85 $9.50 70
2016-03-23 $14.85 $14.85 $14.85 $14.85 $9.50 65
2016-03-22 $14.85 $14.85 $14.85 $14.85 $9.50 100
2016-03-21 $14.64 $14.80 $14.64 $14.77 $9.45 2,700
2016-03-18 $14.16 $14.16 $14.16 $14.16 $9.06 0
2016-03-17 $14.16 $14.16 $14.16 $14.16 $9.06 2,000
2016-03-16 $14.16 $14.16 $14.16 $14.16 $9.06 0
2016-03-15 $14.15 $14.16 $14.15 $14.16 $9.06 415
2016-03-14 $14.65 $14.65 $14.65 $14.65 $9.38 375
2016-03-11 $14.27 $14.27 $14.27 $14.27 $9.14 0
2016-03-10 $14.27 $14.27 $14.27 $14.27 $9.14 0
2016-03-09 $14.27 $14.27 $14.27 $14.27 $9.14 200
2016-03-08 $14.20 $14.20 $14.20 $14.20 $9.09 0
2016-03-07 $14.20 $14.20 $14.20 $14.20 $9.09 38
2016-03-04 $14.20 $14.20 $14.20 $14.20 $9.09 70
2016-03-03 $14.20 $14.20 $14.20 $14.20 $9.09 0
2016-03-02 $14.20 $14.20 $14.20 $14.20 $9.09 100
2016-03-01 $14.20 $14.20 $14.20 $14.20 $9.09 100
2016-02-29 $14.22 $14.22 $14.14 $14.14 $9.05 1,851
2016-02-26 $14.02 $14.02 $14.02 $14.02 $8.98 32
2016-02-25 $14.02 $14.02 $14.02 $14.02 $8.98 0
2016-02-24 $14.00 $14.02 $14.00 $14.02 $8.98 610
2016-02-23 $14.09 $14.15 $14.09 $14.14 $9.05 300
2016-02-22 $14.08 $14.14 $14.04 $14.10 $9.03 1,668
2016-02-19 $13.84 $13.84 $13.84 $13.84 $8.86 100
2016-02-18 $13.84 $13.84 $13.84 $13.84 $8.86 100
2016-02-17 $13.81 $13.82 $13.80 $13.80 $8.84 1,430
2016-02-16 $13.56 $13.56 $13.50 $13.50 $8.64 400
2016-02-12 $13.21 $13.21 $13.21 $13.21 $8.45 0
2016-02-11 $13.21 $13.21 $13.21 $13.21 $8.45 111
2016-02-10 $13.23 $13.23 $13.21 $13.21 $8.45 1,800
2016-02-09 $13.24 $13.24 $13.24 $13.24 $8.47 0
2016-02-08 $13.24 $13.24 $13.24 $13.24 $8.47 40
2016-02-05 $13.24 $13.24 $13.24 $13.24 $8.47 0
2016-02-04 $13.24 $13.24 $13.24 $13.24 $8.47 350
2016-02-03 $12.48 $12.48 $12.47 $12.47 $7.99 380
2016-02-02 $12.76 $12.76 $12.76 $12.76 $8.17 0
2016-02-01 $12.76 $12.76 $12.76 $12.76 $8.17 0
2016-01-29 $12.76 $12.76 $12.76 $12.76 $8.17 0
2016-01-28 $12.74 $12.76 $12.74 $12.76 $8.17 530
2016-01-27 $12.80 $12.80 $12.80 $12.80 $8.19 700
2016-01-26 $12.75 $12.75 $12.75 $12.75 $8.16 1,100
2016-01-25 $11.44 $11.44 $11.44 $11.44 $7.32 90
2016-01-22 $11.44 $11.44 $11.44 $11.44 $7.32 0
2016-01-21 $11.56 $11.56 $11.44 $11.44 $7.32 5,700
2016-01-20 $11.84 $11.84 $11.56 $11.56 $7.40 800
2016-01-19 $11.80 $11.80 $11.72 $11.72 $7.50 341
2016-01-15 $11.81 $11.86 $11.77 $11.86 $7.59 3,850
2016-01-14 $12.46 $12.46 $12.46 $12.46 $7.98 285
2016-01-13 $12.77 $12.77 $12.60 $12.60 $8.07 410
2016-01-12 $12.81 $12.81 $12.81 $12.81 $8.20 467
2016-01-11 $13.06 $13.08 $12.75 $12.75 $8.16 2,119
2016-01-08 $13.73 $13.73 $13.73 $13.73 $8.79 0
2016-01-07 $13.73 $13.73 $13.73 $13.73 $8.79 0
2016-01-06 $13.73 $13.73 $13.73 $13.73 $8.79 140
2016-01-05 $14.10 $14.10 $14.10 $14.10 $9.02 600
2016-01-04 $14.37 $14.37 $13.96 $14.09 $9.02 1,715
2015-12-31 $14.42 $14.42 $14.42 $14.42 $9.23 1,075
2015-12-30 $14.41 $14.42 $14.41 $14.42 $9.23 1,075
2015-12-29 $14.58 $14.88 $14.58 $14.88 $9.52 4,925
2015-12-28 $14.45 $14.45 $14.45 $14.45 $9.10 0
2015-12-24 $14.45 $14.45 $14.45 $14.45 $9.10 600
2015-12-23 $14.26 $14.48 $14.25 $14.48 $9.12 1,900
2015-12-22 $14.46 $14.46 $14.46 $14.46 $9.10 200
2015-12-21 $14.25 $14.25 $14.25 $14.25 $8.97 140
2015-12-18 $14.54 $14.54 $14.54 $14.54 $9.16 0
2015-12-17 $14.54 $14.54 $14.54 $14.54 $9.16 0
2015-12-16 $14.54 $14.54 $14.54 $14.54 $9.16 0
2015-12-15 $14.54 $14.54 $14.54 $14.54 $9.16 1,400
2015-12-14 $14.66 $14.66 $14.54 $14.54 $9.16 1,400
2015-12-11 $14.14 $14.14 $14.14 $14.14 $8.90 0
2015-12-10 $14.14 $14.14 $14.14 $14.14 $8.90 994
2015-12-09 $14.29 $14.29 $14.14 $14.14 $8.90 994
2015-12-08 $15.27 $15.27 $15.27 $15.27 $9.61 25
2015-12-07 $15.27 $15.27 $15.27 $15.27 $9.61 0
2015-12-04 $15.27 $15.27 $15.27 $15.27 $9.61 0
2015-12-03 $15.27 $15.27 $15.27 $15.27 $9.61 200
2015-12-02 $15.37 $15.48 $15.33 $15.48 $9.75 800
2015-12-01 $15.36 $15.36 $15.36 $15.36 $9.67 3,500
2015-11-30 $15.38 $15.38 $15.36 $15.36 $9.67 3,500
2015-11-27 $15.12 $15.12 $15.12 $15.12 $9.52 130
2015-11-25 $13.77 $13.77 $13.77 $13.77 $8.67 0
2015-11-24 $13.77 $13.77 $13.77 $13.77 $8.67 10
2015-11-23 $13.77 $13.77 $13.77 $13.77 $8.67 0
2015-11-20 $13.77 $13.77 $13.77 $13.77 $8.67 0
2015-11-19 $13.77 $13.77 $13.77 $13.77 $8.67 524
2015-11-18 $13.99 $13.99 $13.77 $13.77 $8.67 524
2015-11-17 $13.98 $13.98 $13.98 $13.98 $8.80 0
2015-11-16 $13.98 $13.98 $13.98 $13.98 $8.80 370
2015-11-13 $13.94 $13.94 $13.94 $13.94 $8.78 1,800
2015-11-12 $13.50 $13.53 $13.50 $13.53 $8.52 300
2015-11-11 $13.48 $13.56 $13.35 $13.35 $8.40 4,917
2015-11-10 $13.39 $13.39 $13.30 $13.31 $8.38 700
2015-11-09 $13.00 $13.41 $12.94 $13.41 $8.44 3,025
2015-11-06 $13.06 $13.07 $12.50 $12.50 $7.87 3,960
2015-11-05 $13.81 $13.81 $13.49 $13.49 $8.50 560
2015-11-04 $14.18 $14.18 $14.00 $14.00 $8.81 4,010
2015-11-03 $13.80 $14.05 $13.80 $14.05 $8.84 700
2015-11-02 $14.00 $14.00 $14.00 $14.00 $8.81 100
2015-10-30 $13.99 $13.99 $13.91 $13.91 $8.76 500
2015-10-29 $13.97 $14.06 $13.97 $14.06 $8.85 1,000
2015-10-28 $14.59 $14.62 $14.45 $14.45 $9.10 3,000
2015-10-27 $14.57 $14.57 $14.57 $14.57 $9.17 0
2015-10-26 $14.57 $14.57 $14.57 $14.57 $9.17 220
2015-10-23 $14.35 $14.35 $14.35 $14.35 $9.03 100
2015-10-22 $14.47 $14.47 $14.46 $14.46 $9.11 1,100
2015-10-21 $14.78 $14.78 $14.78 $14.78 $9.31 0
2015-10-20 $14.71 $14.78 $14.71 $14.78 $9.31 2,280
2015-10-19 $14.76 $14.78 $14.76 $14.78 $9.30 1,100
2015-10-16 $15.04 $15.04 $15.04 $15.04 $9.47 195
2015-10-15 $14.94 $14.95 $14.92 $14.92 $9.39 2,450
2015-10-14 $14.95 $14.95 $14.95 $14.95 $9.41 50
2015-10-13 $14.96 $14.98 $14.95 $14.95 $9.41 740
2015-10-12 $14.99 $14.99 $14.99 $14.99 $9.44 0
2015-10-09 $14.99 $14.99 $14.99 $14.99 $9.44 700
2015-10-08 $15.93 $15.93 $15.93 $15.93 $10.03 1,800
2015-10-07 $15.93 $15.93 $15.93 $15.93 $10.03 200
2015-10-06 $16.03 $16.03 $16.03 $16.03 $10.09 0
2015-10-05 $16.02 $16.05 $15.99 $16.03 $10.09 3,235
2015-10-02 $15.36 $15.36 $15.36 $15.36 $9.67 100
2015-10-01 $15.04 $15.04 $15.04 $15.04 $9.47 0
2015-09-30 $15.04 $15.04 $15.02 $15.04 $9.47 1,000
2015-09-29 $14.93 $14.93 $14.91 $14.91 $9.39 2,500
2015-09-28 $15.05 $15.05 $15.05 $15.05 $9.48 10
2015-09-25 $15.17 $15.23 $15.10 $15.23 $9.44 0
2015-09-24 $15.17 $15.23 $15.10 $15.23 $9.44 0
2015-09-23 $15.17 $15.23 $15.10 $15.23 $9.44 0
2015-09-22 $15.17 $15.23 $15.10 $15.23 $9.44 2,050
2015-09-21 $15.03 $15.12 $15.03 $15.12 $9.38 825
2015-09-18 $15.04 $15.04 $15.04 $15.04 $9.33 200
2015-09-17 $14.98 $14.98 $14.98 $14.98 $9.29 995
2015-09-16 $15.00 $15.00 $14.85 $14.96 $9.28 2,000
2015-09-15 $14.86 $15.00 $14.86 $14.99 $9.30 2,200
2015-09-14 $15.22 $15.22 $15.16 $15.16 $9.40 0
2015-09-11 $15.22 $15.22 $15.16 $15.16 $9.40 0
2015-09-10 $15.22 $15.22 $15.16 $15.16 $9.40 1,700
2015-09-09 $15.76 $15.76 $15.76 $15.76 $9.78 0
2015-09-08 $15.82 $15.82 $15.76 $15.76 $9.78 1,300
2015-09-04 $15.51 $15.51 $15.51 $15.51 $9.62 100
2015-09-03 $15.06 $15.06 $15.03 $15.05 $9.33 57
2015-09-02 $15.06 $15.06 $15.03 $15.05 $9.33 0
2015-09-01 $15.06 $15.06 $15.03 $15.05 $9.33 1,000
2015-08-31 $15.06 $15.06 $15.03 $15.05 $9.33 0
2015-08-28 $15.06 $15.06 $15.03 $15.05 $9.33 1,900
2015-08-27 $14.61 $14.61 $14.61 $14.61 $9.06 65
2015-08-26 $14.61 $14.61 $14.61 $14.61 $9.06 800
2015-08-25 $14.78 $14.81 $14.78 $14.81 $9.19 1,300
2015-08-24 $14.59 $14.89 $14.59 $14.89 $9.24 2,950

Acadian Timber Corp (ACAZF) News Headlines

Recent Acadian Timber Corp (ACAZF) News
Similar Companies to Acadian Timber Corp (ACAZF) 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.