Atlas Financial Holdings Inc (AFHBL) Exchange: PINK

Data as of March 29, 2024

$11.45 ($-1.05) -8.40%

Atlas Financial Holdings Inc - Daily Information
Click for more stock information on Atlas Financial Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $11.45
Previous Close $11.45
High $11.45
Low $11.45
Adjusted Open $11.45
Previous Adjusted Close $11.45
Adjusted High $11.45
Adjusted Low $11.45

About Atlas Financial Holdings Inc (AFHBL)

Historical Stock Data for Atlas Financial Holdings Inc (AFHBL)

Date Open High Low Close Adj.Close Volume
2022-04-14 $11.45 $11.45 $11.45 $11.45 $11.45 100
2022-04-13 $11.55 $13.00 $11.55 $12.50 $12.50 300
2022-04-12 $11.55 $11.55 $11.55 $11.55 $11.55 100
2022-04-11 $13.00 $13.00 $13.00 $13.00 $13.00 100
2022-04-08 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-04-07 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-04-06 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-04-05 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-04-04 $13.00 $13.00 $13.00 $13.00 $13.00 0
2022-04-01 $13.00 $13.25 $13.00 $13.00 $13.00 300
2022-03-31 $12.50 $12.50 $12.50 $12.50 $12.50 0
2022-03-30 $12.50 $12.50 $12.50 $12.50 $12.50 0
2022-03-29 $12.50 $12.50 $12.50 $12.50 $12.50 0
2022-03-28 $12.50 $12.50 $12.50 $12.50 $12.50 0
2022-03-25 $12.50 $12.50 $12.50 $12.50 $12.50 0
2022-03-24 $12.50 $12.50 $11.55 $12.50 $12.50 850
2022-03-23 $12.30 $12.50 $12.25 $12.50 $12.50 6,050
2022-03-22 $12.50 $12.50 $12.50 $12.50 $12.50 0
2022-03-21 $13.00 $13.00 $13.00 $13.00 $13.00 10,040
2022-03-18 $12.53 $13.00 $12.25 $13.00 $13.00 10,040
2022-03-17 $12.99 $13.00 $12.99 $13.00 $13.00 1,350
2022-03-16 $12.51 $12.51 $12.51 $12.51 $12.51 481
2022-03-15 $12.25 $12.25 $12.25 $12.25 $12.25 0
2022-03-14 $12.12 $12.25 $12.12 $12.25 $12.25 469
2022-03-11 $12.05 $12.05 $12.05 $12.05 $12.05 25
2022-03-10 $12.05 $12.05 $12.05 $12.05 $12.05 0
2022-03-09 $12.05 $12.05 $12.05 $12.05 $12.05 89
2022-03-08 $12.01 $12.06 $12.00 $12.05 $12.05 3,199
2022-03-07 $11.99 $11.99 $11.99 $11.99 $11.99 0
2022-03-04 $11.90 $12.00 $11.05 $11.99 $11.99 6,600
2022-03-03 $12.00 $13.00 $10.26 $10.26 $10.26 2,100
2022-03-02 $11.79 $11.79 $11.79 $11.79 $11.79 0
2022-03-01 $11.60 $12.50 $11.60 $11.79 $11.79 3,189
2022-02-28 $11.55 $11.60 $11.55 $11.60 $11.60 200
2022-02-25 $11.55 $11.55 $11.55 $11.55 $11.55 0
2022-02-24 $11.55 $11.55 $11.55 $11.55 $11.55 0
2022-02-23 $11.60 $11.60 $11.55 $11.55 $11.55 600
2022-02-22 $11.60 $11.60 $11.60 $11.60 $11.60 25
2022-02-18 $12.00 $12.50 $11.60 $11.60 $11.60 600
2022-02-17 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-02-16 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-02-15 $11.50 $11.50 $11.50 $11.50 $11.50 0
2022-02-14 $11.25 $11.50 $11.25 $11.50 $11.50 800
2022-02-11 $11.25 $11.25 $10.55 $11.00 $11.00 750
2022-02-10 $10.77 $11.25 $10.77 $11.25 $11.25 2,401
2022-02-09 $11.20 $11.20 $10.77 $10.77 $10.77 481
2022-02-08 $10.60 $10.76 $10.60 $10.76 $10.76 1,100
2022-02-07 $11.55 $11.55 $10.50 $10.50 $10.50 1,425
2022-02-04 $11.38 $11.58 $11.38 $11.58 $11.58 1,800
2022-02-03 $11.38 $11.55 $11.38 $11.38 $11.38 1,100
2022-02-02 $11.50 $11.50 $11.50 $11.50 $11.50 436
2022-02-01 $11.29 $11.50 $11.29 $11.50 $11.50 1,300
2022-01-31 $10.65 $11.33 $10.65 $11.33 $11.33 1,644
2022-01-28 $10.95 $10.95 $10.95 $10.95 $10.95 106
2022-01-27 $10.65 $10.65 $10.65 $10.65 $10.65 500
2022-01-26 $10.65 $10.65 $10.65 $10.65 $10.65 2,614
2022-01-25 $10.60 $10.60 $10.60 $10.60 $10.60 1,000
2022-01-24 $10.30 $10.65 $10.30 $10.65 $10.65 4,477
2022-01-21 $10.25 $10.70 $10.25 $10.70 $10.70 1,100
2022-01-20 $10.00 $10.05 $10.00 $10.00 $10.00 4,000
2022-01-19 $10.65 $10.65 $10.00 $10.49 $10.49 8,604
2022-01-18 $11.30 $11.30 $11.05 $11.05 $11.05 200
2022-01-14 $11.78 $11.91 $11.78 $11.91 $11.91 1,906
2022-01-13 $11.85 $11.85 $11.85 $11.85 $11.85 200
2022-01-12 $11.85 $11.85 $11.80 $11.80 $11.80 338
2022-01-11 $10.80 $11.00 $10.80 $11.00 $11.00 1,919
2022-01-10 $10.60 $10.75 $9.06 $10.75 $10.75 5,000
2022-01-07 $10.82 $10.82 $10.82 $10.82 $10.82 100
2022-01-06 $10.84 $10.84 $10.52 $10.52 $10.52 2,301
2022-01-05 $10.82 $10.85 $10.70 $10.70 $10.70 2,296
2022-01-04 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-01-03 $10.50 $10.91 $10.30 $10.30 $10.30 475
2021-12-31 $10.30 $10.30 $10.30 $10.30 $10.30 957
2021-12-30 $10.50 $10.50 $10.10 $10.10 $10.10 2,310
2021-12-29 $10.35 $10.95 $10.35 $10.70 $10.70 6,739
2021-12-28 $9.75 $10.25 $9.75 $10.25 $10.25 2,221
2021-12-27 $9.01 $10.05 $8.80 $10.00 $10.00 3,519
2021-12-23 $10.50 $10.50 $9.00 $9.00 $9.00 9,253
2021-12-22 $9.60 $9.84 $9.49 $9.84 $9.84 1,499
2021-12-21 $9.26 $9.75 $9.26 $9.65 $9.65 4,444
2021-12-20 $9.05 $9.20 $8.65 $9.00 $9.00 3,044
2021-12-17 $9.40 $9.40 $9.40 $9.40 $9.40 600
2021-12-16 $10.05 $10.05 $8.56 $9.00 $9.00 28,313
2021-12-15 $10.30 $10.30 $10.30 $10.30 $10.30 0
2021-12-14 $10.00 $10.30 $10.00 $10.30 $10.30 500
2021-12-13 $10.95 $10.95 $10.30 $10.30 $10.30 541
2021-12-10 $11.25 $11.25 $11.25 $11.25 $11.25 0
2021-12-09 $11.30 $11.30 $11.00 $11.25 $11.25 1,300
2021-12-08 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-12-07 $10.00 $10.00 $10.00 $10.00 $10.00 10
2021-12-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-12-03 $10.05 $10.05 $10.00 $10.00 $10.00 423
2021-12-02 $10.55 $10.55 $10.50 $10.50 $10.50 1,150
2021-12-01 $10.75 $10.75 $10.55 $10.55 $10.55 600
2021-11-30 $10.80 $10.80 $10.80 $10.80 $10.80 800
2021-11-29 $10.50 $10.50 $10.50 $10.50 $10.50 0
2021-11-26 $11.21 $11.21 $10.00 $10.50 $10.50 600
2021-11-24 $11.75 $11.75 $11.75 $11.75 $11.75 300
2021-11-23 $12.05 $12.05 $12.05 $12.05 $12.05 0
2021-11-22 $12.05 $12.05 $12.05 $12.05 $12.05 400
2021-11-19 $12.50 $12.50 $12.50 $12.50 $12.50 0
2021-11-18 $12.84 $12.84 $12.05 $12.50 $12.50 791
2021-11-17 $13.00 $13.00 $13.00 $13.00 $13.00 0
2021-11-16 $13.00 $13.00 $13.00 $13.00 $13.00 25
2021-11-15 $13.00 $13.00 $13.00 $13.00 $13.00 2,060
2021-11-12 $12.95 $12.95 $12.95 $12.95 $12.95 42
2021-11-11 $12.95 $12.95 $12.95 $12.95 $12.95 18
2021-11-10 $12.95 $12.95 $12.95 $12.95 $12.95 100
2021-11-09 $13.25 $13.25 $13.25 $13.25 $13.25 100
2021-11-08 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-11-05 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-11-04 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-11-03 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-11-02 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-11-01 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-10-29 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-10-28 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-10-27 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-10-26 $13.25 $13.25 $13.25 $13.25 $13.25 0
2021-10-25 $13.25 $13.25 $13.25 $13.25 $13.25 100
2021-10-22 $13.50 $13.50 $13.50 $13.50 $13.50 0
2021-10-21 $13.50 $13.50 $13.50 $13.50 $13.50 1
2021-10-20 $13.50 $13.50 $13.50 $13.50 $13.50 15
2021-10-19 $13.00 $13.50 $13.00 $13.50 $13.50 351
2021-10-18 $12.75 $12.75 $12.75 $12.75 $12.75 1,355
2021-10-15 $12.50 $12.50 $12.50 $12.50 $12.50 90
2021-10-14 $12.45 $12.50 $12.45 $12.50 $12.50 4,945
2021-10-13 $12.38 $12.38 $12.38 $12.38 $12.38 169
2021-10-12 $12.40 $12.40 $12.35 $12.35 $12.35 4,000
2021-10-11 $12.40 $12.40 $12.40 $12.40 $12.40 0
2021-10-08 $12.40 $12.40 $12.40 $12.40 $12.40 0
2021-10-07 $12.40 $12.40 $12.40 $12.40 $12.40 0
2021-10-06 $12.40 $12.40 $12.40 $12.40 $12.40 60
2021-10-05 $12.40 $12.40 $12.40 $12.40 $12.40 0
2021-10-04 $12.40 $12.40 $12.40 $12.40 $12.40 1,115
2021-10-01 $12.40 $12.40 $12.40 $12.40 $12.40 720
2021-09-30 $12.35 $12.35 $12.35 $12.35 $12.35 0
2021-09-29 $12.35 $12.50 $12.35 $12.35 $12.35 7,610
2021-09-28 $12.30 $12.30 $12.30 $12.30 $12.30 1,095
2021-09-27 $12.40 $12.40 $12.40 $12.40 $12.40 0
2021-09-24 $12.40 $12.40 $12.40 $12.40 $12.40 6,114
2021-09-23 $12.01 $12.50 $12.00 $12.00 $12.00 9,851
2021-09-22 $12.00 $12.05 $12.00 $12.05 $12.05 20,425
2021-09-21 $12.00 $12.00 $12.00 $12.00 $12.00 1,250
2021-09-20 $12.00 $12.00 $12.00 $12.00 $12.00 109
2021-09-17 $12.00 $12.00 $12.00 $12.00 $12.00 1
2021-09-16 $12.00 $12.01 $12.00 $12.00 $12.00 2,654
2021-09-15 $11.75 $11.75 $11.75 $11.75 $11.75 310
2021-09-14 $11.95 $11.95 $11.95 $11.95 $11.95 714
2021-09-13 $11.70 $11.70 $11.05 $11.05 $11.05 3,028
2021-09-10 $11.20 $11.20 $11.20 $11.20 $11.20 1
2021-09-09 $11.20 $11.20 $11.20 $11.20 $11.20 0
2021-09-08 $11.20 $11.20 $11.20 $11.20 $11.20 0
2021-09-07 $11.10 $11.20 $11.10 $11.20 $11.20 868
2021-09-03 $11.50 $11.50 $10.75 $11.00 $11.00 7,668
2021-09-02 $10.39 $11.40 $10.39 $11.40 $11.40 12,909
2021-09-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-31 $10.00 $10.00 $9.95 $9.95 $9.95 200
2021-08-30 $9.95 $9.95 $9.95 $9.95 $9.95 3
2021-08-27 $9.95 $9.95 $9.95 $9.95 $9.95 400
2021-08-26 $10.20 $10.20 $10.00 $10.00 $10.00 1,149
2021-08-25 $10.50 $10.50 $10.50 $10.50 $10.50 292
2021-08-24 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-20 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-19 $10.00 $10.00 $9.95 $9.95 $9.95 1,900
2021-08-18 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-17 $9.95 $9.95 $9.95 $9.95 $9.95 0
2021-08-16 $10.01 $10.01 $9.95 $9.95 $9.95 500
2021-08-13 $10.90 $10.90 $10.90 $10.90 $10.90 0
2021-08-12 $10.70 $10.90 $10.70 $10.90 $10.90 4,000
2021-08-11 $11.00 $11.00 $10.95 $10.95 $10.95 310
2021-08-10 $10.45 $10.45 $10.45 $10.45 $10.45 100
2021-08-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-06 $10.00 $10.00 $10.00 $10.00 $10.00 101
2021-08-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-08-04 $10.00 $10.00 $10.00 $10.00 $10.00 100
2021-08-03 $10.00 $10.00 $10.00 $10.00 $10.00 100
2021-08-02 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-07-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-07-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-07-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-07-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2021-07-26 $10.00 $10.00 $10.00 $10.00 $10.00 100
2021-07-23 $9.90 $9.95 $9.90 $9.95 $9.95 928
2021-07-22 $9.95 $9.95 $9.86 $9.90 $9.90 1,069
2021-07-21 $10.10 $10.10 $10.10 $10.10 $10.10 10
2021-07-20 $10.10 $10.10 $10.10 $10.10 $10.10 0
2021-07-19 $10.10 $10.10 $10.10 $10.10 $10.10 500
2021-07-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2021-07-15 $10.15 $10.15 $10.10 $10.10 $10.10 1,070
2021-07-14 $10.10 $10.10 $10.10 $10.10 $10.10 1,040
2021-07-13 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-07-12 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-07-09 $10.02 $10.49 $10.02 $10.40 $10.40 4,790
2021-07-08 $10.02 $10.02 $10.00 $10.00 $10.00 2,085
2021-07-07 $10.99 $10.99 $10.99 $10.99 $10.99 600
2021-07-06 $11.02 $12.00 $11.00 $11.00 $11.00 1,300
2021-07-02 $11.15 $11.15 $11.15 $11.15 $11.15 0
2021-07-01 $11.15 $11.15 $11.15 $11.15 $11.15 750
2021-06-30 $11.15 $11.15 $11.15 $11.15 $11.15 0
2021-06-29 $11.15 $11.15 $11.15 $11.15 $11.15 0
2021-06-28 $11.15 $11.20 $11.15 $11.15 $11.15 5,497
2021-06-25 $11.28 $11.28 $11.28 $11.28 $11.28 0
2021-06-24 $11.28 $11.28 $11.28 $11.28 $11.28 0
2021-06-23 $11.02 $11.50 $11.02 $11.28 $11.28 932
2021-06-22 $11.25 $11.25 $11.25 $11.25 $11.25 200
2021-06-21 $11.25 $11.25 $11.25 $11.25 $11.25 300
2021-06-18 $11.25 $11.25 $11.25 $11.25 $11.25 0
2021-06-17 $11.50 $11.50 $11.25 $11.25 $11.25 396
2021-06-16 $11.75 $11.75 $11.75 $11.75 $11.75 0
2021-06-15 $11.75 $11.75 $11.75 $11.75 $11.75 0
2021-06-14 $11.75 $11.75 $11.75 $11.75 $11.75 100
2021-06-11 $12.25 $12.25 $12.25 $12.25 $12.25 0
2021-06-10 $12.25 $12.25 $12.25 $12.25 $12.25 5
2021-06-09 $12.25 $12.25 $12.25 $12.25 $12.25 0
2021-06-08 $12.25 $12.25 $12.25 $12.25 $12.25 0
2021-06-07 $12.25 $12.25 $12.25 $12.25 $12.25 142
2021-06-04 $11.80 $11.80 $11.70 $11.70 $11.70 581
2021-06-03 $11.75 $12.00 $11.75 $12.00 $12.00 3,166
2021-06-02 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-06-01 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-05-28 $12.00 $12.00 $11.75 $12.00 $12.00 1,600
2021-05-27 $12.00 $12.00 $12.00 $12.00 $12.00 0
2021-05-26 $11.95 $12.00 $11.95 $12.00 $12.00 900
2021-05-25 $11.98 $12.00 $11.98 $12.00 $12.00 5,655
2021-05-24 $11.50 $11.50 $11.50 $11.50 $11.50 100
2021-05-21 $11.00 $11.00 $11.00 $11.00 $11.00 0
2021-05-20 $11.00 $11.00 $11.00 $11.00 $11.00 500
2021-05-19 $11.02 $11.02 $10.51 $10.51 $10.51 400
2021-05-18 $12.00 $12.00 $10.50 $10.50 $10.50 3,869
2021-05-17 $11.50 $11.50 $11.00 $11.00 $11.00 360
2021-05-14 $11.50 $11.50 $10.10 $11.00 $11.00 1,700
2021-05-13 $11.01 $11.01 $11.01 $11.01 $11.01 104
2021-05-12 $11.00 $11.00 $11.00 $11.00 $11.00 750
2021-05-11 $10.85 $10.85 $10.85 $10.85 $10.85 0
2021-05-10 $10.85 $10.85 $10.80 $10.85 $10.85 1,200
2021-05-07 $10.75 $10.75 $10.75 $10.75 $10.75 0
2021-05-06 $10.75 $10.75 $10.75 $10.75 $10.75 820
2021-05-05 $10.75 $10.75 $10.75 $10.75 $10.75 600
2021-05-04 $11.00 $11.00 $11.00 $11.00 $11.00 0
2021-05-03 $11.02 $11.02 $11.00 $11.00 $11.00 1,255
2021-04-30 $12.00 $12.50 $10.10 $10.10 $10.10 10,239
2021-04-29 $11.25 $13.00 $11.25 $12.00 $12.00 4,100
2021-04-28 $10.10 $10.10 $10.10 $10.10 $10.10 100
2021-04-27 $9.75 $10.25 $9.75 $10.00 $10.00 2,430
2021-04-26 $9.45 $9.45 $9.45 $9.45 $9.45 400
2021-04-23 $9.25 $9.50 $9.25 $9.50 $9.50 1,000
2021-04-22 $9.00 $9.00 $9.00 $9.00 $9.00 100
2021-04-21 $8.50 $8.50 $8.50 $8.50 $8.50 0
2021-04-20 $9.00 $9.00 $8.50 $8.50 $8.50 2,000
2021-04-19 $8.50 $8.50 $8.50 $8.50 $8.50 1,000
2021-04-16 $8.80 $9.25 $8.50 $8.75 $8.75 6,912
2021-04-15 $8.75 $8.75 $8.75 $8.75 $8.75 0
2021-04-14 $8.75 $8.75 $8.75 $8.75 $8.75 25
2021-04-13 $7.75 $9.50 $7.75 $8.75 $8.75 5,769
2021-04-12 $7.25 $7.25 $7.25 $7.25 $7.25 0
2021-04-09 $7.25 $7.25 $7.25 $7.25 $7.25 850
2021-04-08 $7.00 $7.00 $7.00 $7.00 $7.00 0
2021-04-07 $7.00 $7.00 $7.00 $7.00 $7.00 0
2021-04-06 $7.00 $7.00 $7.00 $7.00 $7.00 0
2021-04-05 $7.00 $7.00 $7.00 $7.00 $7.00 0
2021-04-01 $6.50 $7.00 $6.50 $7.00 $7.00 250
2021-03-31 $6.25 $6.25 $6.25 $6.25 $6.25 183
2021-03-30 $6.02 $6.02 $6.02 $6.02 $6.02 200
2021-03-29 $6.00 $6.00 $6.00 $6.00 $6.00 900
2021-03-26 $7.50 $7.50 $7.50 $7.50 $7.50 2
2021-03-25 $7.50 $7.50 $7.50 $7.50 $7.50 10
2021-03-24 $7.50 $7.50 $7.50 $7.50 $7.50 0
2021-03-23 $7.50 $7.50 $7.50 $7.50 $7.50 140
2021-03-22 $7.74 $7.74 $7.74 $7.74 $7.74 0
2021-03-19 $7.76 $7.88 $7.74 $7.74 $7.74 680
2021-03-18 $8.00 $8.00 $8.00 $8.00 $8.00 128
2021-03-17 $8.00 $8.00 $8.00 $8.00 $8.00 0
2021-03-16 $6.90 $8.00 $6.44 $8.00 $8.00 2,543
2021-03-15 $6.70 $6.70 $6.70 $6.70 $6.70 200
2021-03-12 $6.25 $6.25 $6.25 $6.25 $6.25 700
2021-03-11 $5.35 $6.00 $5.24 $6.00 $6.00 6,374
2021-03-10 $5.75 $5.75 $5.75 $5.75 $5.75 625
2021-03-09 $5.35 $5.35 $5.25 $5.25 $5.25 6,000
2021-03-08 $5.50 $5.50 $5.40 $5.40 $5.40 1,126
2021-03-05 $6.50 $6.50 $6.50 $6.50 $6.50 0
2021-03-04 $6.50 $6.50 $6.50 $6.50 $6.50 0
2021-03-03 $6.50 $6.50 $6.50 $6.50 $6.50 100
2021-03-02 $6.65 $6.65 $6.65 $6.65 $6.65 2
2021-03-01 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-02-26 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-02-25 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-02-24 $6.65 $6.65 $6.65 $6.65 $6.65 445
2021-02-23 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-02-22 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-02-19 $6.65 $6.65 $6.65 $6.65 $6.65 0
2021-02-18 $6.65 $6.65 $6.65 $6.65 $6.65 820
2021-02-17 $6.60 $6.65 $6.60 $6.65 $6.65 820
2021-02-16 $6.65 $6.65 $6.45 $6.65 $6.65 1,230
2021-02-12 $6.65 $6.65 $6.65 $6.65 $6.65 200
2021-02-11 $6.50 $6.50 $6.48 $6.48 $6.48 625
2021-02-10 $6.50 $6.50 $6.25 $6.50 $6.50 2,000
2021-02-09 $6.10 $6.50 $6.10 $6.50 $6.50 2,000
2021-02-08 $6.17 $6.17 $6.10 $6.10 $6.10 1,000
2021-02-05 $6.00 $6.00 $6.00 $6.00 $6.00 3,501
2021-02-04 $6.00 $6.25 $6.00 $6.00 $6.00 3,200
2021-02-03 $6.65 $6.75 $4.78 $4.78 $4.78 4,521
2021-02-02 $5.28 $5.28 $5.28 $5.28 $5.28 8
2021-02-01 $6.24 $6.76 $5.28 $5.28 $5.28 2,708
2021-01-29 $6.00 $6.12 $6.00 $6.12 $6.12 800
2021-01-28 $5.75 $5.75 $5.75 $5.75 $5.75 50
2021-01-27 $5.75 $5.75 $5.75 $5.75 $5.75 1,000
2021-01-26 $4.20 $5.10 $4.20 $5.10 $5.10 3,200
2021-01-25 $5.25 $5.30 $5.05 $5.10 $5.10 1,470
2021-01-22 $6.25 $6.25 $6.25 $6.25 $6.25 0
2021-01-21 $6.25 $6.25 $6.25 $6.25 $6.25 0
2021-01-20 $6.25 $6.25 $6.25 $6.25 $6.25 200
2021-01-19 $5.75 $6.58 $5.75 $6.50 $6.50 6,085
2021-01-15 $5.40 $5.50 $5.17 $5.50 $5.50 3,750
2021-01-14 $5.05 $5.42 $5.05 $5.17 $5.17 6,773
2021-01-13 $5.00 $5.00 $5.00 $5.00 $5.00 785
2021-01-12 $4.75 $4.75 $4.75 $4.75 $4.75 200
2021-01-11 $4.50 $4.50 $4.50 $4.50 $4.50 222
2021-01-08 $3.75 $4.00 $3.25 $4.00 $4.00 3,247
2021-01-07 $3.25 $3.25 $3.25 $3.25 $3.25 300
2021-01-06 $3.25 $3.35 $3.25 $3.35 $3.35 509
2021-01-05 $3.25 $3.75 $2.11 $3.24 $3.24 18,691
2021-01-04 $3.95 $3.95 $2.00 $3.74 $3.74 7,319
2020-12-31 $4.10 $4.10 $3.72 $4.05 $4.05 10,015
2020-12-30 $4.15 $4.15 $4.10 $4.10 $4.10 4,000
2020-12-29 $4.25 $4.25 $4.20 $4.20 $4.20 1,301
2020-12-28 $4.60 $4.60 $4.00 $4.25 $4.25 2,699
2020-12-24 $4.60 $4.60 $4.60 $4.60 $4.60 200
2020-12-23 $4.80 $4.80 $4.59 $4.70 $4.70 3,160
2020-12-22 $4.80 $4.80 $4.80 $4.80 $4.80 427
2020-12-21 $4.95 $4.95 $4.70 $4.80 $4.80 1,863
2020-12-18 $4.60 $5.00 $4.60 $5.00 $5.00 5,564
2020-12-17 $5.40 $5.40 $4.50 $4.50 $4.50 2,201
2020-12-16 $5.50 $5.50 $5.10 $5.15 $5.15 4,649
2020-12-15 $5.95 $5.95 $5.50 $5.50 $5.50 1,628
2020-12-14 $5.65 $5.65 $5.65 $5.65 $5.65 0
2020-12-11 $5.90 $5.90 $5.65 $5.65 $5.65 3,000
2020-12-10 $5.60 $5.60 $5.56 $5.56 $5.56 600
2020-12-09 $5.85 $5.85 $5.65 $5.65 $5.65 1,200
2020-12-08 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-12-07 $6.00 $6.00 $6.00 $6.00 $6.00 2,037
2020-12-04 $5.90 $5.90 $5.90 $5.90 $5.90 0
2020-12-03 $5.80 $5.90 $5.80 $5.90 $5.90 1,500
2020-12-02 $5.90 $5.90 $5.90 $5.90 $5.90 10
2020-12-01 $5.95 $5.95 $5.90 $5.90 $5.90 1,308
2020-11-30 $5.75 $5.75 $5.75 $5.75 $5.75 18
2020-11-27 $5.75 $5.75 $5.75 $5.75 $5.75 1,600
2020-11-25 $5.75 $5.95 $5.60 $5.95 $5.95 950
2020-11-24 $5.75 $5.75 $5.75 $5.75 $5.75 0
2020-11-23 $5.75 $5.75 $5.75 $5.75 $5.75 2,304
2020-11-20 $5.55 $5.55 $5.55 $5.55 $5.55 100
2020-11-19 $5.55 $5.55 $5.55 $5.55 $5.55 400
2020-11-18 $6.05 $6.05 $6.05 $6.05 $6.05 200
2020-11-17 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-11-16 $5.59 $6.00 $5.59 $6.00 $6.00 1,175
2020-11-13 $5.30 $5.30 $5.01 $5.10 $5.10 2,551
2020-11-12 $5.30 $5.30 $5.30 $5.30 $5.30 1,907
2020-11-11 $5.65 $5.65 $5.20 $5.26 $5.26 4,017
2020-11-10 $5.65 $5.65 $5.65 $5.65 $5.65 800
2020-11-09 $5.65 $5.65 $5.65 $5.65 $5.65 0
2020-11-06 $5.65 $5.65 $5.65 $5.65 $5.65 0
2020-11-05 $5.70 $5.85 $5.65 $5.65 $5.65 1,206
2020-11-04 $6.00 $6.00 $5.25 $5.25 $5.25 400
2020-11-03 $6.00 $6.00 $5.15 $6.00 $6.00 1,400
2020-11-02 $6.00 $6.69 $5.00 $6.69 $6.69 1,602
2020-10-30 $6.84 $6.84 $6.84 $6.84 $6.84 22
2020-10-29 $6.84 $6.84 $6.84 $6.84 $6.84 0
2020-10-28 $6.84 $6.84 $6.84 $6.84 $6.84 0
2020-10-27 $6.84 $6.84 $6.84 $6.84 $6.84 201
2020-10-26 $6.80 $6.80 $6.80 $6.80 $6.80 351
2020-10-23 $6.84 $6.84 $6.84 $6.84 $6.84 1,000
2020-10-22 $6.85 $6.85 $6.85 $6.85 $6.85 71
2020-10-21 $6.85 $6.85 $6.85 $6.85 $6.85 0
2020-10-20 $6.40 $6.85 $5.30 $6.85 $6.85 3,903
2020-10-19 $5.85 $5.90 $5.85 $5.90 $5.90 300
2020-10-16 $6.00 $6.00 $6.00 $6.00 $6.00 956
2020-10-15 $6.45 $6.50 $6.45 $6.50 $6.50 556
2020-10-14 $6.70 $6.70 $6.70 $6.70 $6.70 0
2020-10-13 $6.00 $6.70 $6.00 $6.70 $6.70 2,000
2020-10-12 $5.50 $5.50 $5.50 $5.50 $5.50 0
2020-10-09 $6.25 $6.90 $5.50 $5.50 $5.50 4,522
2020-10-08 $5.20 $5.45 $5.00 $5.45 $5.45 1,083
2020-10-07 $5.50 $5.50 $5.50 $5.50 $5.50 0
2020-10-06 $5.70 $5.70 $5.45 $5.50 $5.50 560
2020-10-05 $5.45 $5.45 $5.45 $5.45 $5.45 0
2020-10-02 $5.45 $5.45 $5.45 $5.45 $5.45 540
2020-10-01 $6.25 $6.25 $4.00 $5.45 $5.45 2,665
2020-09-30 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-09-29 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-09-28 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-09-25 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-09-24 $6.15 $6.15 $6.00 $6.00 $6.00 1,200
2020-09-23 $6.05 $6.05 $6.05 $6.05 $6.05 9
2020-09-22 $6.05 $6.05 $6.05 $6.05 $6.05 0
2020-09-21 $6.05 $6.05 $6.05 $6.05 $6.05 0
2020-09-18 $6.05 $6.05 $6.05 $6.05 $6.05 9
2020-09-17 $6.15 $6.15 $6.05 $6.05 $6.05 700
2020-09-16 $6.50 $6.50 $6.40 $6.40 $6.40 300
2020-09-15 $6.50 $6.50 $6.50 $6.50 $6.50 202
2020-09-14 $7.00 $7.00 $7.00 $7.00 $7.00 0
2020-09-11 $7.00 $7.00 $7.00 $7.00 $7.00 0
2020-09-10 $7.00 $7.00 $7.00 $7.00 $7.00 0
2020-09-09 $7.00 $7.00 $7.00 $7.00 $7.00 0
2020-09-08 $6.50 $7.00 $6.50 $7.00 $7.00 2,000
2020-09-04 $6.25 $6.60 $6.03 $6.60 $6.60 3,322
2020-09-03 $7.10 $7.10 $7.10 $7.10 $7.10 0
2020-09-02 $6.70 $7.10 $6.05 $7.10 $7.10 1,300
2020-09-01 $7.00 $7.00 $7.00 $7.00 $7.00 392
2020-08-31 $7.40 $7.40 $7.40 $7.40 $7.40 0
2020-08-28 $7.40 $7.40 $7.40 $7.40 $7.40 0
2020-08-27 $7.40 $7.40 $7.40 $7.40 $7.40 1,053
2020-08-26 $7.40 $7.40 $6.45 $6.85 $6.85 1,810
2020-08-25 $6.06 $9.91 $6.06 $9.91 $9.91 3,098
2020-08-24 $7.05 $7.05 $7.02 $7.02 $7.02 800
2020-08-21 $7.40 $7.50 $7.40 $7.50 $7.50 200
2020-08-20 $7.40 $7.40 $7.40 $7.40 $7.40 0
2020-08-19 $7.40 $7.40 $7.40 $7.40 $7.40 0
2020-08-18 $7.40 $7.40 $7.40 $7.40 $7.40 15
2020-08-17 $7.45 $7.45 $7.40 $7.45 $7.45 19
2020-08-14 $7.45 $7.45 $7.45 $7.45 $7.45 0
2020-08-13 $7.45 $7.45 $7.45 $7.45 $7.45 19
2020-08-12 $7.45 $7.45 $7.45 $7.45 $7.45 100
2020-08-11 $8.05 $8.05 $8.05 $8.05 $8.05 1
2020-08-10 $8.05 $8.05 $8.05 $8.05 $8.05 0
2020-08-07 $8.05 $8.05 $8.05 $8.05 $8.05 0
2020-08-06 $8.05 $8.05 $8.05 $8.05 $8.05 0
2020-08-05 $8.05 $8.05 $8.05 $8.05 $8.05 1,301
2020-08-04 $7.85 $8.05 $7.85 $8.05 $8.05 1,000
2020-08-03 $7.90 $7.90 $7.80 $7.80 $7.80 502
2020-07-31 $7.90 $7.90 $7.90 $7.90 $7.90 166
2020-07-30 $7.95 $7.95 $7.95 $7.95 $7.95 25
2020-07-29 $7.95 $7.95 $7.95 $7.95 $7.95 1,000
2020-07-28 $7.90 $7.90 $7.85 $7.85 $7.85 923
2020-07-27 $7.90 $7.90 $7.90 $7.90 $7.90 7
2020-07-24 $7.85 $7.90 $7.85 $7.90 $7.90 600
2020-07-23 $8.30 $8.30 $8.30 $8.30 $8.30 0
2020-07-22 $7.90 $8.30 $7.90 $8.30 $8.30 1,100
2020-07-21 $7.83 $8.00 $7.83 $8.00 $8.00 543
2020-07-20 $7.60 $7.60 $7.60 $7.60 $7.60 100
2020-07-17 $8.20 $8.20 $8.00 $8.00 $8.00 600
2020-07-16 $7.75 $9.95 $7.75 $8.50 $8.50 5,100
2020-07-15 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-07-14 $7.50 $7.50 $7.50 $7.50 $7.50 170
2020-07-13 $7.50 $7.50 $7.50 $7.50 $7.50 240
2020-07-10 $7.99 $7.99 $7.99 $7.99 $7.99 0
2020-07-09 $7.99 $7.99 $7.99 $7.99 $7.99 200
2020-07-08 $7.50 $8.00 $7.45 $8.00 $8.00 1,600
2020-07-07 $7.45 $7.45 $7.45 $7.45 $7.45 100
2020-07-06 $7.40 $7.40 $7.40 $7.40 $7.40 0
2020-07-02 $7.40 $7.40 $7.40 $7.40 $7.40 1,900
2020-07-01 $7.25 $7.25 $7.25 $7.25 $7.25 0
2020-06-30 $7.25 $7.25 $7.25 $7.25 $7.25 0
2020-06-29 $7.50 $7.50 $7.25 $7.25 $7.25 1,300
2020-06-26 $7.89 $7.89 $7.89 $7.89 $7.89 0
2020-06-25 $7.84 $7.89 $7.84 $7.89 $7.89 651
2020-06-24 $7.75 $8.25 $7.75 $8.25 $8.25 1,000
2020-06-23 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-06-22 $7.10 $8.00 $7.10 $8.00 $8.00 551
2020-06-19 $7.05 $7.80 $7.00 $7.10 $7.10 1,700
2020-06-18 $7.85 $8.00 $7.80 $7.80 $7.80 1,404
2020-06-17 $6.88 $7.80 $6.88 $7.00 $7.00 6,648
2020-06-16 $5.02 $5.02 $5.02 $5.02 $5.02 0
2020-06-15 $5.02 $6.85 $5.02 $5.02 $5.02 220
2020-06-12 $7.00 $7.00 $7.00 $7.00 $7.00 200
2020-06-11 $7.00 $7.00 $6.50 $7.00 $7.00 3,360
2020-06-10 $6.50 $7.00 $6.50 $7.00 $7.00 3,675
2020-06-09 $5.54 $6.50 $5.54 $6.50 $6.50 305
2020-06-08 $6.50 $6.50 $6.50 $6.50 $6.50 603
2020-06-05 $5.50 $5.50 $5.50 $5.50 $5.50 200
2020-06-04 $6.50 $6.50 $6.50 $6.50 $6.50 35
2020-06-03 $6.50 $6.50 $6.50 $6.50 $6.50 0
2020-06-02 $6.50 $6.50 $6.50 $6.50 $6.50 500
2020-06-01 $6.50 $6.50 $6.50 $6.50 $6.50 500
2020-05-29 $8.00 $8.00 $8.00 $8.00 $8.00 0
2020-05-28 $4.77 $8.00 $4.77 $8.00 $8.00 4,300
2020-05-27 $5.20 $5.20 $4.80 $4.80 $4.80 4,338
2020-05-26 $4.00 $5.00 $3.80 $5.00 $5.00 4,401
2020-05-22 $4.00 $4.00 $4.00 $4.00 $4.00 0
2020-05-21 $4.00 $4.00 $4.00 $4.00 $4.00 0
2020-05-20 $3.00 $4.00 $3.00 $4.00 $4.00 1,207
2020-05-19 $4.50 $4.50 $4.50 $4.50 $4.50 0
2020-05-18 $4.50 $4.50 $4.50 $4.50 $4.50 0
2020-05-15 $4.50 $4.50 $4.50 $4.50 $4.50 0
2020-05-14 $4.00 $4.50 $4.00 $4.50 $4.50 300
2020-05-13 $4.00 $4.00 $4.00 $4.00 $4.00 0
2020-05-12 $4.00 $4.00 $4.00 $4.00 $4.00 130
2020-05-11 $5.00 $5.00 $5.00 $5.00 $5.00 0
2020-05-08 $4.50 $5.00 $4.50 $5.00 $5.00 2,850
2020-05-07 $4.75 $4.75 $4.00 $4.00 $4.00 400
2020-05-06 $5.00 $5.00 $5.00 $5.00 $5.00 130
2020-05-05 $5.25 $5.25 $5.25 $5.25 $5.25 0
2020-05-04 $5.25 $5.25 $5.25 $5.25 $5.25 100
2020-05-01 $5.25 $5.25 $5.25 $5.25 $5.25 100
2020-04-30 $5.59 $5.59 $4.55 $4.55 $4.55 1,600
2020-04-29 $5.30 $5.30 $5.30 $5.30 $5.30 25
2020-04-28 $5.30 $5.30 $5.30 $5.30 $5.30 0
2020-04-27 $5.30 $5.30 $5.30 $5.30 $5.30 80
2020-04-24 $5.30 $5.30 $5.30 $5.30 $5.30 80
2020-04-23 $5.30 $5.30 $5.30 $5.30 $5.30 0
2020-04-22 $5.30 $5.30 $5.30 $5.30 $5.30 0
2020-04-21 $6.10 $6.10 $5.30 $5.30 $5.30 300
2020-04-20 $6.50 $6.50 $6.50 $6.50 $6.50 1,090
2020-04-17 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-04-16 $6.00 $6.00 $6.00 $6.00 $6.00 25
2020-04-15 $6.00 $6.00 $6.00 $6.00 $6.00 100
2020-04-14 $6.00 $6.00 $6.00 $6.00 $6.00 291
2020-04-13 $6.00 $6.00 $6.00 $6.00 $6.00 600
2020-04-09 $6.00 $6.00 $6.00 $6.00 $6.00 141
2020-04-08 $5.75 $5.75 $5.75 $5.75 $5.75 650
2020-04-07 $5.70 $5.70 $5.70 $5.70 $5.70 237
2020-04-06 $6.00 $6.00 $6.00 $6.00 $6.00 1,600
2020-04-03 $6.00 $6.00 $6.00 $6.00 $6.00 100
2020-04-02 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-04-01 $6.01 $6.01 $6.00 $6.00 $6.00 200
2020-03-31 $8.15 $8.15 $8.15 $8.15 $8.15 0
2020-03-30 $8.15 $8.15 $8.15 $8.15 $8.15 0
2020-03-27 $8.15 $8.15 $8.15 $8.15 $8.15 0
2020-03-26 $5.01 $8.20 $5.01 $8.15 $8.15 9,220
2020-03-25 $5.70 $5.70 $5.67 $5.67 $5.67 500
2020-03-24 $6.00 $6.00 $6.00 $6.00 $6.00 60
2020-03-23 $6.00 $6.00 $6.00 $6.00 $6.00 0
2020-03-20 $6.00 $6.00 $6.00 $6.00 $6.00 110
2020-03-19 $6.10 $6.10 $5.99 $5.99 $5.99 1,370
2020-03-18 $6.35 $6.35 $6.10 $6.10 $6.10 2,365
2020-03-17 $6.35 $6.35 $6.35 $6.35 $6.35 0
2020-03-16 $6.35 $6.35 $6.35 $6.35 $6.35 40
2020-03-13 $6.35 $6.35 $6.35 $6.35 $6.35 371
2020-03-12 $6.75 $6.75 $6.35 $6.50 $6.50 1,800
2020-03-11 $6.35 $6.35 $6.35 $6.35 $6.35 905
2020-03-10 $6.45 $6.75 $6.45 $6.75 $6.75 300
2020-03-09 $6.75 $6.75 $6.35 $6.35 $6.35 1,300
2020-03-06 $7.50 $7.50 $7.50 $7.50 $7.50 15
2020-03-05 $7.63 $7.63 $7.50 $7.50 $7.50 400
2020-03-04 $8.20 $8.20 $8.20 $8.20 $8.20 0
2020-03-03 $8.20 $8.20 $8.20 $8.20 $8.20 100
2020-03-02 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-02-28 $7.19 $7.50 $7.05 $7.50 $7.50 700
2020-02-27 $7.73 $7.73 $7.73 $7.73 $7.73 0
2020-02-26 $7.51 $7.73 $7.50 $7.73 $7.73 725
2020-02-25 $7.53 $7.89 $7.53 $7.89 $7.89 760
2020-02-24 $8.05 $8.05 $8.05 $8.05 $8.05 125
2020-02-21 $8.07 $8.07 $8.07 $8.07 $8.07 0
2020-02-20 $8.45 $8.45 $8.07 $8.07 $8.07 1,195
2020-02-19 $8.45 $8.50 $8.45 $8.50 $8.50 250
2020-02-18 $8.50 $8.75 $8.45 $8.45 $8.45 5,100
2020-02-14 $7.50 $7.50 $7.50 $7.50 $7.50 0
2020-02-13 $7.50 $7.50 $7.50 $7.50 $7.50 1,000
2020-02-12 $6.99 $6.99 $6.99 $6.99 $6.99 500
2020-02-11 $6.93 $6.93 $6.93 $6.93 $6.93 0
2020-02-10 $6.93 $6.93 $6.93 $6.93 $6.93 100
2020-02-07 $6.93 $6.93 $6.60 $6.60 $6.60 2,765
2020-02-06 $6.50 $6.50 $6.50 $6.50 $6.50 60
2020-02-05 $6.55 $6.55 $6.50 $6.50 $6.50 3,802
2020-02-04 $6.40 $6.55 $6.35 $6.55 $6.55 8,608
2020-02-03 $6.55 $6.55 $6.55 $6.55 $6.55 180
2020-01-31 $6.55 $6.75 $6.55 $6.75 $6.75 3,000
2020-01-30 $6.50 $6.55 $6.45 $6.55 $6.55 4,033
2020-01-29 $7.01 $7.01 $6.38 $6.70 $6.70 8,574
2020-01-28 $7.02 $7.02 $7.01 $7.01 $7.01 5,187
2020-01-27 $7.00 $7.00 $7.00 $7.00 $7.00 0
2020-01-24 $7.00 $7.00 $6.99 $7.00 $7.00 3,465
2020-01-23 $6.80 $7.08 $6.38 $6.75 $6.75 4,001
2020-01-22 $6.55 $6.55 $6.45 $6.45 $6.45 1,400
2020-01-21 $6.50 $6.50 $6.50 $6.50 $6.50 14
2020-01-17 $6.51 $6.51 $6.50 $6.50 $6.50 1,100
2020-01-16 $6.50 $6.70 $6.50 $6.56 $6.56 425
2020-01-15 $6.70 $6.70 $6.45 $6.45 $6.45 450
2020-01-14 $7.07 $7.07 $6.95 $6.95 $6.95 442
2020-01-13 $7.06 $7.10 $7.00 $7.00 $7.00 335
2020-01-10 $6.85 $6.95 $6.80 $6.95 $6.95 1,845
2020-01-09 $6.90 $7.00 $6.90 $7.00 $6.61 3,226
2020-01-08 $6.75 $6.85 $6.75 $6.85 $6.46 885
2020-01-07 $6.35 $6.35 $6.35 $6.35 $5.99 0
2020-01-06 $6.35 $6.35 $6.35 $6.35 $5.99 0
2020-01-03 $6.56 $6.56 $6.35 $6.35 $5.99 1,475
2020-01-02 $6.38 $6.55 $6.38 $6.55 $6.18 331
2019-12-31 $6.35 $6.55 $6.35 $6.36 $6.00 24,905
2019-12-30 $6.50 $6.50 $6.35 $6.35 $5.99 1,470
2019-12-27 $6.35 $6.35 $6.35 $6.35 $5.99 0
2019-12-26 $6.40 $6.64 $6.30 $6.35 $5.99 3,700
2019-12-24 $6.25 $6.25 $6.23 $6.25 $5.90 4,350
2019-12-23 $6.96 $6.96 $6.00 $6.94 $6.55 6,430
2019-12-20 $7.00 $7.00 $7.00 $7.00 $6.61 1,050
2019-12-19 $7.35 $7.35 $6.65 $7.12 $6.72 2,610
2019-12-18 $7.25 $7.25 $6.90 $7.25 $6.84 3,112
2019-12-17 $7.75 $7.75 $7.25 $7.38 $6.97 4,300
2019-12-16 $7.90 $7.90 $7.85 $7.90 $7.46 19,277
2019-12-13 $7.90 $7.90 $7.90 $7.90 $7.46 0
2019-12-12 $7.90 $7.90 $7.90 $7.90 $7.46 300
2019-12-11 $8.00 $8.00 $7.90 $8.00 $7.55 40,700
2019-12-10 $8.00 $8.00 $8.00 $8.00 $7.55 500
2019-12-09 $8.00 $8.00 $8.00 $8.00 $7.55 0
2019-12-06 $8.09 $8.09 $8.00 $8.00 $7.55 246
2019-12-05 $8.00 $8.00 $8.00 $8.00 $7.55 73
2019-12-04 $8.00 $8.00 $8.00 $8.00 $7.55 0
2019-12-03 $8.00 $8.00 $8.00 $8.00 $7.55 0
2019-12-02 $8.00 $8.00 $8.00 $8.00 $7.55 1,000
2019-11-29 $7.80 $7.80 $7.80 $7.80 $7.36 0
2019-11-27 $7.80 $7.80 $7.80 $7.80 $7.36 0
2019-11-26 $7.80 $7.80 $7.80 $7.80 $7.36 1,000
2019-11-25 $7.80 $7.90 $7.80 $7.80 $7.36 20,758
2019-11-22 $7.81 $7.81 $7.81 $7.81 $7.37 0
2019-11-21 $7.81 $7.81 $7.81 $7.81 $7.37 0
2019-11-20 $7.81 $7.81 $7.81 $7.81 $7.37 0
2019-11-19 $7.79 $7.81 $7.79 $7.81 $7.37 2,917
2019-11-18 $7.90 $7.90 $7.90 $7.90 $7.46 0
2019-11-15 $7.90 $7.90 $7.90 $7.90 $7.46 0
2019-11-14 $7.90 $7.90 $7.90 $7.90 $7.46 3,000
2019-11-13 $7.81 $7.82 $7.81 $7.82 $7.38 4,800
2019-11-12 $7.88 $7.88 $7.88 $7.88 $7.44 100
2019-11-11 $7.99 $7.99 $7.99 $7.99 $7.54 0
2019-11-08 $7.90 $7.99 $7.05 $7.99 $7.54 2,700
2019-11-07 $7.60 $7.60 $7.60 $7.60 $7.17 0
2019-11-06 $8.40 $8.40 $7.11 $7.60 $7.17 1,755
2019-11-05 $8.30 $8.30 $8.30 $8.30 $7.83 0
2019-11-04 $8.30 $8.30 $8.30 $8.30 $7.83 100
2019-11-01 $8.28 $8.28 $8.28 $8.28 $7.81 500
2019-10-31 $8.01 $8.01 $8.01 $8.01 $7.56 0
2019-10-30 $8.01 $8.01 $8.01 $8.01 $7.56 0
2019-10-29 $8.11 $8.11 $8.01 $8.01 $7.56 2,645
2019-10-28 $8.07 $8.07 $8.07 $8.07 $7.62 265
2019-10-25 $8.05 $8.05 $8.05 $8.05 $7.60 15
2019-10-24 $8.01 $8.05 $8.00 $8.05 $7.60 30,730
2019-10-23 $8.00 $8.00 $8.00 $8.00 $7.55 250
2019-10-22 $8.00 $8.05 $8.00 $8.05 $7.60 6,029
2019-10-21 $8.00 $8.00 $7.50 $8.00 $7.55 8,305
2019-10-18 $7.25 $8.00 $7.25 $7.36 $6.95 2,999
2019-10-17 $7.19 $7.85 $7.11 $7.85 $7.41 133,999
2019-10-16 $7.18 $7.48 $7.05 $7.30 $6.88 19,027
2019-10-15 $7.00 $7.00 $7.00 $7.00 $6.61 0
2019-10-14 $7.00 $7.00 $7.00 $7.00 $6.61 0
2019-10-11 $7.06 $7.14 $6.80 $7.00 $6.61 10,360
2019-10-10 $7.14 $7.14 $7.03 $7.05 $6.65 5,684
2019-10-09 $6.75 $7.14 $6.75 $7.14 $6.36 29,474
2019-10-08 $6.80 $6.99 $6.80 $6.80 $6.06 6,983
2019-10-07 $7.00 $7.06 $6.94 $6.94 $6.19 2,934
2019-10-04 $6.85 $7.30 $6.80 $7.00 $6.24 25,400
2019-10-03 $6.85 $7.20 $6.75 $6.75 $6.02 16,028
2019-10-02 $6.85 $7.30 $6.85 $6.88 $6.14 14,941
2019-10-01 $7.33 $7.33 $6.85 $7.02 $6.26 7,333
2019-09-30 $7.25 $7.25 $7.22 $7.22 $6.44 665
2019-09-27 $7.25 $7.25 $7.25 $7.25 $6.46 100
2019-09-26 $7.29 $7.29 $7.29 $7.29 $6.50 100
2019-09-25 $7.16 $7.48 $7.11 $7.11 $6.34 1,845
2019-09-24 $7.50 $7.50 $7.33 $7.33 $6.53 4,214
2019-09-23 $7.40 $7.42 $6.79 $7.42 $6.61 2,369
2019-09-20 $7.75 $8.02 $7.42 $7.42 $6.62 34,286
2019-09-19 $7.91 $8.08 $7.67 $7.86 $7.01 11,105
2019-09-18 $8.00 $8.00 $7.92 $7.95 $7.09 630
2019-09-17 $8.00 $8.01 $7.90 $7.90 $7.04 2,430
2019-09-16 $8.17 $8.26 $7.49 $7.60 $6.77 8,217
2019-09-13 $8.27 $8.27 $8.11 $8.11 $7.23 3,665
2019-09-12 $8.51 $8.51 $8.27 $8.27 $7.37 2,395
2019-09-11 $8.50 $8.50 $8.50 $8.50 $7.58 250
2019-09-10 $8.60 $8.60 $8.60 $8.60 $7.67 9
2019-09-09 $8.60 $8.60 $8.60 $8.60 $7.67 5
2019-09-06 $8.60 $8.60 $8.60 $8.60 $7.67 10
2019-09-05 $8.60 $8.60 $8.60 $8.60 $7.67 0
2019-09-04 $8.40 $8.65 $8.40 $8.60 $7.67 9,403
2019-09-03 $8.50 $8.69 $8.50 $8.69 $7.75 4,600
2019-08-30 $8.14 $8.41 $8.13 $8.41 $7.50 2,117
2019-08-29 $8.70 $8.70 $8.34 $8.34 $7.43 2,962
2019-08-28 $8.33 $8.90 $8.33 $8.90 $7.93 532
2019-08-27 $8.35 $8.35 $8.11 $8.11 $7.23 1,176
2019-08-26 $8.35 $8.35 $8.35 $8.35 $7.45 0
2019-08-23 $8.17 $8.35 $8.17 $8.35 $7.45 200
2019-08-22 $8.40 $8.40 $8.16 $8.16 $7.27 250
2019-08-21 $8.34 $8.61 $8.34 $8.61 $7.68 1,329
2019-08-20 $8.35 $8.48 $8.34 $8.34 $7.43 1,294
2019-08-19 $8.37 $8.40 $8.11 $8.11 $7.23 5,710
2019-08-16 $8.41 $8.41 $8.41 $8.41 $7.50 346
2019-08-15 $8.53 $8.53 $8.51 $8.51 $7.59 2,039
2019-08-14 $8.41 $8.41 $8.40 $8.40 $7.49 1,615
2019-08-13 $8.37 $8.59 $8.37 $8.41 $7.50 490
2019-08-12 $8.39 $8.39 $8.39 $8.39 $7.48 0
2019-08-09 $8.57 $8.57 $8.39 $8.39 $7.48 2,300
2019-08-08 $8.25 $8.55 $8.25 $8.55 $7.62 2,843
2019-08-07 $8.75 $8.87 $8.75 $8.80 $7.84 4,005
2019-08-06 $8.54 $8.54 $8.54 $8.54 $7.61 265
2019-08-05 $8.50 $8.70 $8.50 $8.70 $7.76 590
2019-08-02 $8.40 $8.57 $8.37 $8.56 $7.63 2,010
2019-08-01 $8.37 $8.40 $8.37 $8.40 $7.49 325
2019-07-31 $8.60 $8.81 $8.11 $8.14 $7.26 6,017
2019-07-30 $8.68 $8.76 $8.55 $8.60 $7.67 5,441
2019-07-29 $8.74 $8.80 $8.55 $8.55 $7.62 5,320
2019-07-26 $8.55 $8.55 $8.55 $8.55 $7.62 0
2019-07-25 $8.55 $8.55 $8.55 $8.55 $7.62 2,633
2019-07-24 $8.53 $8.70 $8.51 $8.58 $7.65 3,958
2019-07-23 $8.50 $8.50 $8.50 $8.50 $7.58 0
2019-07-22 $8.43 $8.50 $8.43 $8.50 $7.58 318
2019-07-19 $8.31 $8.39 $8.31 $8.39 $7.48 1,606
2019-07-18 $8.35 $8.40 $8.03 $8.03 $7.16 8,911
2019-07-17 $8.35 $8.41 $8.35 $8.41 $7.50 2,463
2019-07-16 $8.61 $8.61 $8.61 $8.61 $7.68 10
2019-07-15 $8.50 $8.61 $8.35 $8.61 $7.68 854
2019-07-12 $8.75 $8.75 $8.56 $8.60 $7.67 3,910
2019-07-11 $8.44 $8.70 $8.28 $8.70 $7.76 6,730
2019-07-10 $9.35 $9.35 $8.34 $8.80 $7.84 10,050
2019-07-09 $9.60 $9.60 $9.50 $9.50 $8.09 620
2019-07-08 $9.05 $9.91 $9.05 $9.91 $8.44 310
2019-07-05 $9.30 $9.30 $9.00 $9.00 $7.66 3,700
2019-07-03 $9.09 $9.09 $9.09 $9.09 $7.73 0
2019-07-02 $9.09 $9.09 $9.09 $9.09 $7.73 0
2019-07-01 $9.09 $9.09 $9.09 $9.09 $7.73 0
2019-06-28 $9.09 $9.09 $9.09 $9.09 $7.73 100
2019-06-27 $9.09 $9.09 $9.09 $9.09 $7.73 10
2019-06-26 $9.09 $9.09 $9.09 $9.09 $7.73 241
2019-06-25 $9.50 $9.50 $9.50 $9.50 $8.09 0
2019-06-24 $9.50 $9.50 $9.50 $9.50 $8.09 1,110
2019-06-21 $9.04 $9.25 $9.01 $9.23 $7.85 4,040
2019-06-20 $9.72 $9.72 $9.72 $9.72 $8.28 304
2019-06-19 $9.88 $9.88 $9.88 $9.88 $8.41 5
2019-06-18 $9.88 $9.90 $9.86 $9.88 $8.41 1,110
2019-06-17 $9.96 $9.96 $9.95 $9.95 $8.47 429
2019-06-14 $9.36 $10.11 $9.36 $10.11 $8.61 4,430
2019-06-13 $8.35 $9.11 $8.35 $9.10 $7.75 1,980
2019-06-12 $9.50 $9.74 $9.50 $9.50 $8.09 2,890
2019-06-11 $10.17 $10.17 $10.13 $10.13 $8.62 703
2019-06-10 $9.20 $10.81 $9.20 $10.26 $8.74 11,375
2019-06-07 $8.00 $9.00 $8.00 $8.85 $7.53 5,811
2019-06-06 $10.30 $10.30 $10.30 $10.30 $8.77 500
2019-06-05 $10.00 $10.50 $9.55 $9.95 $8.47 2,610
2019-06-04 $10.00 $10.00 $10.00 $10.00 $8.51 0
2019-06-03 $10.10 $10.10 $10.00 $10.00 $8.51 1,521
2019-05-31 $10.00 $10.00 $10.00 $10.00 $8.51 810
2019-05-30 $10.00 $10.00 $10.00 $10.00 $8.51 166
2019-05-29 $9.90 $10.00 $9.90 $10.00 $8.51 2,155
2019-05-28 $10.25 $10.33 $9.75 $10.33 $8.80 2,807
2019-05-24 $10.26 $10.27 $9.57 $9.57 $8.15 2,457
2019-05-23 $10.30 $10.30 $10.30 $10.30 $8.77 330
2019-05-22 $10.46 $10.46 $10.30 $10.35 $8.81 301
2019-05-21 $10.24 $10.24 $10.24 $10.24 $8.72 101
2019-05-20 $10.65 $11.05 $10.65 $11.05 $9.41 1,483
2019-05-17 $10.42 $10.42 $10.40 $10.40 $8.85 1,746
2019-05-16 $10.94 $10.96 $10.40 $10.40 $8.85 1,658
2019-05-15 $11.00 $11.00 $11.00 $11.00 $9.36 2,336
2019-05-14 $11.34 $11.34 $11.00 $11.06 $9.41 1,807
2019-05-13 $11.00 $11.57 $11.00 $11.30 $9.62 7,161
2019-05-10 $11.64 $11.69 $11.64 $11.69 $9.95 1,293
2019-05-09 $11.89 $11.89 $11.89 $11.89 $10.12 1,443
2019-05-08 $11.78 $11.97 $11.61 $11.97 $10.19 5,833
2019-05-07 $12.49 $12.49 $11.13 $11.63 $9.90 6,624
2019-05-06 $10.82 $12.97 $10.82 $11.93 $10.15 15,295
2019-05-03 $10.60 $10.87 $10.15 $10.87 $9.25 7,272
2019-05-02 $10.02 $10.33 $9.91 $10.17 $8.66 2,061
2019-05-01 $11.52 $11.58 $9.61 $9.76 $8.31 38,069
2019-04-30 $13.83 $13.83 $11.40 $11.98 $10.20 44,886
2019-04-29 $13.77 $14.00 $13.77 $13.85 $11.79 21,610
2019-04-26 $14.04 $14.69 $13.73 $13.98 $11.90 28,690
2019-04-25 $13.50 $14.53 $13.50 $14.39 $12.25 26,126
2019-04-24 $14.00 $14.18 $13.36 $13.99 $11.91 7,547
2019-04-23 $14.18 $14.24 $13.90 $13.91 $11.84 5,833
2019-04-22 $13.50 $14.10 $13.50 $13.74 $11.70 7,952
2019-04-18 $13.64 $14.03 $13.60 $13.86 $11.80 5,798
2019-04-17 $13.85 $14.40 $13.85 $14.40 $12.26 738
2019-04-16 $13.50 $14.42 $13.43 $14.12 $12.02 5,735
2019-04-15 $12.50 $13.75 $12.50 $13.64 $11.61 12,270
2019-04-12 $14.80 $14.80 $12.50 $12.51 $10.65 11,950
2019-04-11 $14.96 $15.05 $14.56 $14.56 $12.40 4,794
2019-04-10 $15.80 $15.85 $14.38 $14.80 $12.60 27,115
2019-04-09 $15.95 $16.16 $15.90 $15.90 $13.17 8,558
2019-04-08 $15.91 $16.55 $15.61 $15.68 $12.99 7,925
2019-04-05 $16.60 $16.60 $15.90 $16.00 $13.25 47,903
2019-04-04 $16.75 $17.40 $16.59 $17.40 $14.41 4,546
2019-04-03 $16.19 $16.62 $16.19 $16.30 $13.50 6,177
2019-04-02 $16.22 $16.22 $16.19 $16.21 $13.42 1,800
2019-04-01 $16.20 $16.25 $16.11 $16.18 $13.40 8,089
2019-03-29 $16.55 $16.55 $16.11 $16.47 $13.64 929
2019-03-28 $16.07 $16.18 $16.07 $16.07 $13.31 2,200
2019-03-27 $15.90 $16.10 $15.90 $16.02 $13.27 4,727
2019-03-26 $16.26 $16.26 $15.90 $15.98 $13.23 11,395
2019-03-25 $16.75 $16.75 $16.20 $16.29 $13.49 8,734
2019-03-22 $16.69 $16.69 $16.40 $16.65 $13.79 792
2019-03-21 $16.60 $17.00 $16.52 $16.74 $13.86 5,690
2019-03-20 $16.35 $16.60 $15.81 $16.50 $13.67 7,953
2019-03-19 $16.19 $16.34 $15.72 $16.30 $13.50 26,496
2019-03-18 $16.57 $16.69 $15.56 $16.00 $13.25 20,462
2019-03-15 $17.34 $17.34 $16.55 $16.63 $13.78 3,428
2019-03-14 $17.50 $17.66 $17.30 $17.61 $14.58 6,500
2019-03-13 $17.72 $17.73 $17.33 $17.73 $14.68 7,115
2019-03-12 $17.13 $17.73 $17.13 $17.64 $14.61 9,009
2019-03-11 $16.84 $17.70 $16.84 $17.35 $14.37 4,050
2019-03-08 $16.78 $16.95 $16.78 $16.88 $13.98 4,507
2019-03-07 $17.49 $17.75 $15.17 $16.98 $14.06 18,358
2019-03-06 $18.15 $18.15 $16.75 $17.05 $14.12 35,321
2019-03-05 $22.00 $22.00 $16.85 $16.97 $14.05 50,623
2019-03-04 $25.27 $25.27 $24.55 $24.82 $20.56 6,841
2019-03-01 $25.39 $25.39 $25.16 $25.16 $20.84 2,155
2019-02-28 $25.10 $25.15 $25.10 $25.14 $20.82 700
2019-02-27 $25.35 $25.35 $25.30 $25.30 $20.95 887
2019-02-26 $25.44 $25.44 $25.44 $25.44 $21.07 85
2019-02-25 $25.44 $25.44 $25.44 $25.44 $21.07 930
2019-02-22 $25.18 $25.18 $25.18 $25.18 $20.85 0
2019-02-21 $25.15 $25.18 $25.10 $25.18 $20.85 1,708
2019-02-20 $25.25 $25.30 $25.10 $25.12 $20.80 3,155
2019-02-19 $25.10 $25.45 $24.53 $25.35 $20.99 5,122
2019-02-15 $25.50 $25.50 $25.50 $25.50 $21.12 50
2019-02-14 $25.50 $25.50 $25.50 $25.50 $21.12 0
2019-02-13 $25.50 $25.50 $25.50 $25.50 $21.12 1,075
2019-02-12 $24.95 $25.44 $24.95 $25.33 $20.97 2,540
2019-02-11 $24.81 $25.00 $24.81 $24.96 $20.67 1,250
2019-02-08 $25.00 $25.00 $25.00 $25.00 $20.70 75
2019-02-07 $25.00 $25.00 $25.00 $25.00 $20.70 100
2019-02-06 $25.38 $25.38 $25.38 $25.38 $21.02 815
2019-02-05 $25.40 $25.40 $25.30 $25.30 $20.95 555
2019-02-04 $25.48 $25.48 $25.48 $25.48 $21.10 50
2019-02-01 $25.48 $25.48 $25.48 $25.48 $21.10 0
2019-01-31 $25.48 $25.48 $25.48 $25.48 $21.10 200
2019-01-30 $25.48 $25.48 $25.48 $25.48 $21.10 196
2019-01-29 $25.00 $25.00 $25.00 $25.00 $20.70 269
2019-01-28 $24.56 $25.10 $24.56 $25.10 $20.79 490
2019-01-25 $25.39 $25.39 $25.39 $25.39 $21.03 168
2019-01-24 $24.95 $25.39 $24.56 $25.39 $21.03 1,424
2019-01-23 $25.25 $25.25 $25.25 $25.25 $20.91 745
2019-01-22 $25.17 $25.17 $25.17 $25.17 $20.85 75
2019-01-18 $25.17 $25.17 $25.17 $25.17 $20.85 168
2019-01-17 $24.72 $25.35 $24.36 $25.35 $20.99 3,920
2019-01-16 $24.69 $25.01 $24.31 $24.80 $20.54 850
2019-01-15 $24.79 $25.13 $24.78 $24.98 $20.68 538
2019-01-14 $24.75 $25.08 $24.14 $24.23 $20.07 2,324
2019-01-11 $24.76 $25.00 $24.76 $25.00 $20.70 612
2019-01-10 $24.75 $25.38 $24.75 $25.38 $21.02 1,331
2019-01-09 $25.17 $25.17 $25.17 $25.17 $20.51 58
2019-01-08 $25.17 $25.17 $25.17 $25.17 $20.51 498
2019-01-07 $25.14 $25.74 $25.14 $25.41 $20.71 1,980
2019-01-04 $25.19 $25.40 $25.12 $25.35 $20.66 1,940
2019-01-03 $25.03 $25.50 $25.00 $25.19 $20.53 1,727
2019-01-02 $24.85 $24.85 $24.85 $24.85 $20.25 500
2018-12-31 $24.75 $25.84 $24.75 $25.84 $21.06 1,880
2018-12-28 $24.93 $25.03 $24.63 $24.69 $20.12 2,669
2018-12-27 $24.81 $24.81 $24.81 $24.81 $20.22 270
2018-12-26 $24.60 $24.60 $24.60 $24.60 $20.05 100
2018-12-24 $24.56 $24.64 $24.45 $24.56 $20.01 2,499
2018-12-21 $24.12 $24.12 $24.12 $24.12 $19.66 296
2018-12-20 $24.54 $24.54 $24.50 $24.50 $19.96 700
2018-12-19 $24.52 $24.65 $23.82 $24.50 $19.97 5,075
2018-12-18 $24.75 $24.96 $24.51 $24.55 $20.01 2,720
2018-12-17 $25.00 $25.00 $24.75 $24.89 $20.28 1,900
2018-12-14 $25.03 $25.03 $24.89 $25.00 $20.37 1,868
2018-12-13 $25.19 $25.19 $25.19 $25.19 $20.53 140
2018-12-12 $25.15 $25.37 $24.91 $25.37 $20.67 1,215
2018-12-11 $24.92 $24.92 $24.92 $24.92 $20.31 0
2018-12-10 $24.92 $24.92 $24.92 $24.92 $20.31 274
2018-12-07 $25.00 $25.00 $24.90 $25.00 $20.37 2,900
2018-12-06 $25.58 $25.58 $25.46 $25.46 $20.74 582
2018-12-04 $25.10 $25.10 $25.10 $25.10 $20.46 5
2018-12-03 $25.44 $25.60 $24.80 $25.10 $20.46 2,333
2018-11-30 $24.98 $24.98 $24.98 $24.98 $20.36 20
2018-11-29 $25.20 $25.21 $24.96 $24.98 $20.36 2,605
2018-11-28 $25.02 $25.05 $25.00 $25.01 $20.38 3,600
2018-11-27 $25.02 $25.02 $25.02 $25.02 $20.39 345
2018-11-26 $25.10 $25.10 $25.06 $25.07 $20.43 2,790
2018-11-23 $25.15 $25.15 $25.12 $25.12 $20.47 1,600
2018-11-21 $25.19 $25.20 $25.15 $25.15 $20.49 1,695
2018-11-20 $25.02 $25.51 $25.01 $25.51 $20.79 1,550
2018-11-19 $25.25 $25.25 $25.02 $25.05 $20.41 835
2018-11-16 $25.43 $25.43 $25.43 $25.43 $20.73 395
2018-11-15 $25.26 $25.26 $25.26 $25.26 $20.58 40
2018-11-14 $25.26 $25.26 $25.26 $25.26 $20.58 0
2018-11-13 $25.29 $25.29 $25.22 $25.26 $20.58 4,562
2018-11-12 $25.46 $25.46 $25.32 $25.32 $20.63 819
2018-11-09 $25.20 $25.42 $25.20 $25.42 $20.71 515
2018-11-08 $25.78 $25.78 $25.78 $25.78 $21.00 3
2018-11-07 $25.78 $25.78 $25.78 $25.78 $21.00 401
2018-11-06 $25.28 $25.33 $25.28 $25.33 $20.64 1,206
2018-11-05 $25.28 $25.28 $25.28 $25.28 $20.60 290
2018-11-02 $25.24 $25.24 $25.24 $25.24 $20.56 38
2018-11-01 $25.15 $25.27 $25.15 $25.24 $20.56 1,270
2018-10-31 $25.15 $25.27 $25.15 $25.25 $20.57 1,681
2018-10-30 $25.21 $25.23 $25.15 $25.23 $20.56 449
2018-10-29 $25.00 $25.16 $25.00 $25.16 $20.50 2,600
2018-10-26 $25.13 $25.13 $25.09 $25.09 $20.45 345
2018-10-25 $25.19 $25.19 $25.19 $25.19 $20.53 279
2018-10-24 $25.20 $25.20 $25.19 $25.19 $20.52 469
2018-10-23 $25.29 $25.29 $25.29 $25.29 $20.61 257
2018-10-22 $25.15 $25.24 $25.14 $25.24 $20.57 1,319
2018-10-19 $25.11 $25.21 $25.11 $25.20 $20.54 1,143
2018-10-18 $25.10 $25.22 $25.10 $25.22 $20.55 970
2018-10-17 $25.03 $25.03 $25.03 $25.03 $20.40 0
2018-10-16 $25.41 $25.41 $24.83 $25.03 $20.40 3,045
2018-10-15 $25.79 $25.79 $25.79 $25.79 $21.02 0
2018-10-12 $25.79 $25.79 $25.79 $25.79 $21.02 20
2018-10-11 $25.46 $25.83 $25.46 $25.79 $21.02 779
2018-10-10 $26.06 $26.15 $25.80 $25.85 $21.07 3,580
2018-10-09 $25.85 $25.85 $25.85 $25.85 $20.73 73
2018-10-08 $25.85 $25.85 $25.85 $25.85 $20.73 0
2018-10-05 $25.64 $25.85 $25.64 $25.85 $20.73 1,186
2018-10-04 $25.43 $25.43 $25.43 $25.43 $20.39 25
2018-10-03 $25.64 $25.64 $25.43 $25.43 $20.39 587
2018-10-02 $25.55 $25.55 $25.55 $25.55 $20.49 137
2018-10-01 $25.64 $25.64 $25.64 $25.64 $20.56 44
2018-09-28 $25.26 $25.64 $25.26 $25.64 $20.56 1,694
2018-09-27 $25.35 $25.37 $25.35 $25.37 $20.35 461
2018-09-26 $25.35 $25.54 $25.35 $25.54 $20.48 2,806
2018-09-25 $25.25 $25.25 $25.25 $25.25 $20.25 0
2018-09-24 $25.24 $25.25 $25.23 $25.25 $20.25 897
2018-09-21 $25.25 $25.28 $25.25 $25.26 $20.26 3,482
2018-09-20 $25.60 $25.60 $25.60 $25.60 $20.53 85
2018-09-19 $25.35 $25.60 $25.35 $25.60 $20.53 349
2018-09-18 $25.71 $25.71 $25.71 $25.71 $20.62 200
2018-09-17 $25.84 $25.84 $25.44 $25.80 $20.69 705
2018-09-14 $25.92 $25.92 $25.92 $25.92 $20.79 14
2018-09-13 $25.30 $25.92 $25.30 $25.92 $20.79 869
2018-09-12 $25.30 $25.30 $25.30 $25.30 $20.29 0
2018-09-11 $25.30 $25.30 $25.30 $25.30 $20.29 0
2018-09-10 $25.30 $25.30 $25.30 $25.30 $20.29 0
2018-09-07 $25.34 $25.34 $25.30 $25.30 $20.29 800
2018-09-06 $25.65 $25.65 $25.65 $25.65 $20.57 0
2018-09-05 $25.75 $25.75 $25.65 $25.65 $20.57 320
2018-09-04 $25.52 $25.52 $25.52 $25.52 $20.47 190
2018-08-31 $25.52 $25.52 $25.52 $25.52 $20.47 200
2018-08-30 $25.34 $25.76 $25.30 $25.58 $20.52 4,053
2018-08-29 $25.62 $25.62 $25.41 $25.41 $20.38 205
2018-08-28 $25.42 $25.87 $25.42 $25.76 $20.66 2,719
2018-08-27 $25.30 $25.30 $25.30 $25.30 $20.29 1,271
2018-08-24 $25.31 $25.35 $25.30 $25.30 $20.29 2,083
2018-08-23 $25.70 $25.70 $25.30 $25.30 $20.29 782
2018-08-22 $25.70 $25.70 $25.70 $25.70 $20.61 110
2018-08-21 $25.62 $25.70 $25.62 $25.70 $20.61 1,877
2018-08-20 $25.20 $25.40 $25.20 $25.40 $20.37 2,129
2018-08-17 $25.41 $25.41 $25.41 $25.41 $20.38 300
2018-08-16 $25.46 $25.52 $25.46 $25.51 $20.46 1,287
2018-08-15 $25.40 $25.44 $25.36 $25.36 $20.34 568
2018-08-14 $25.40 $25.40 $25.40 $25.40 $20.37 0
2018-08-13 $25.40 $25.40 $25.40 $25.40 $20.37 225
2018-08-10 $25.35 $25.35 $25.25 $25.25 $20.25 200
2018-08-09 $25.25 $25.39 $25.25 $25.39 $20.36 235
2018-08-08 $25.33 $25.34 $25.18 $25.30 $20.29 914
2018-08-07 $25.15 $25.36 $25.15 $25.31 $20.30 740
2018-08-06 $25.03 $25.06 $24.96 $24.96 $20.02 1,826
2018-08-03 $25.05 $25.05 $25.01 $25.01 $20.06 1,165
2018-08-02 $25.25 $25.25 $25.25 $25.25 $20.25 100
2018-08-01 $25.25 $25.25 $25.25 $25.25 $20.25 554
2018-07-31 $25.20 $25.20 $25.05 $25.05 $20.10 1,076
2018-07-30 $25.50 $25.50 $25.35 $25.40 $20.37 1,335
2018-07-27 $25.50 $25.50 $25.45 $25.45 $20.41 352
2018-07-26 $25.48 $25.48 $25.48 $25.48 $20.44 111
2018-07-25 $25.25 $25.62 $25.25 $25.30 $20.29 2,762
2018-07-24 $25.46 $25.58 $25.02 $25.02 $20.07 2,180
2018-07-23 $25.10 $25.49 $24.96 $25.49 $20.44 1,688
2018-07-20 $24.95 $24.95 $24.95 $24.95 $20.01 1,000
2018-07-19 $24.96 $24.99 $24.86 $24.99 $20.04 2,716
2018-07-18 $24.80 $24.96 $24.80 $24.90 $19.97 1,344
2018-07-17 $24.81 $24.81 $24.81 $24.81 $19.90 320
2018-07-16 $24.90 $24.99 $24.90 $24.99 $20.04 1,056
2018-07-13 $24.85 $24.89 $24.80 $24.84 $19.92 1,094
2018-07-12 $25.07 $25.09 $24.90 $25.04 $20.08 6,244
2018-07-11 $25.01 $25.07 $24.98 $24.98 $20.04 2,340
2018-07-10 $25.18 $25.18 $25.18 $25.18 $20.20 156
2018-07-09 $24.82 $25.10 $24.82 $24.99 $19.72 2,708
2018-07-06 $25.33 $25.33 $25.17 $25.17 $19.86 384
2018-07-05 $24.82 $25.23 $24.82 $25.04 $19.76 10,382
2018-07-03 $24.81 $25.03 $24.45 $24.91 $19.66 2,883
2018-07-02 $24.52 $24.53 $24.45 $24.50 $19.33 2,450
2018-06-29 $24.72 $24.73 $24.43 $24.50 $19.33 8,663
2018-06-28 $24.85 $24.85 $24.61 $24.85 $19.61 2,900
2018-06-27 $24.78 $24.85 $24.68 $24.85 $19.61 2,502
2018-06-26 $24.85 $24.85 $24.82 $24.85 $19.61 4,147
2018-06-25 $24.82 $24.82 $24.82 $24.82 $19.58 200
2018-06-22 $24.75 $24.85 $24.68 $24.80 $19.57 933
2018-06-21 $24.90 $24.90 $24.90 $24.90 $19.65 1,000
2018-06-20 $24.95 $25.05 $24.80 $24.94 $19.68 2,951
2018-06-19 $24.86 $25.00 $24.84 $24.84 $19.60 9,094
2018-06-18 $24.95 $24.95 $24.85 $24.85 $19.61 3,755
2018-06-15 $24.90 $24.90 $24.84 $24.85 $19.61 1,752
2018-06-14 $24.90 $24.98 $24.83 $24.98 $19.71 1,120
2018-06-13 $24.85 $25.00 $24.85 $25.00 $19.73 548
2018-06-12 $24.92 $25.00 $24.85 $24.85 $19.61 1,690
2018-06-11 $24.85 $24.85 $24.85 $24.85 $19.61 741
2018-06-08 $24.97 $24.97 $24.85 $24.85 $19.60 562
2018-06-07 $25.06 $25.06 $24.83 $24.85 $19.61 3,099
2018-06-06 $24.90 $24.96 $24.85 $24.85 $19.61 3,775
2018-06-05 $24.95 $25.10 $24.83 $24.83 $19.59 8,213
2018-06-04 $24.87 $24.90 $24.85 $24.85 $19.61 1,460
2018-06-01 $24.85 $24.85 $24.85 $24.85 $19.61 400
2018-05-31 $25.00 $25.00 $25.00 $25.00 $19.72 0
2018-05-30 $24.85 $25.00 $24.85 $25.00 $19.72 2,840
2018-05-29 $24.85 $25.00 $24.85 $24.85 $19.61 2,681
2018-05-25 $25.00 $25.00 $24.80 $24.85 $19.61 2,500
2018-05-24 $24.87 $24.87 $24.85 $24.85 $19.61 639
2018-05-23 $24.83 $24.85 $24.83 $24.85 $19.61 745
2018-05-22 $24.98 $24.98 $24.98 $24.98 $19.71 270
2018-05-21 $24.85 $24.85 $24.84 $24.85 $19.61 1,665
2018-05-18 $24.85 $24.85 $24.75 $24.75 $19.53 2,028
2018-05-17 $24.85 $24.85 $24.85 $24.85 $19.61 260
2018-05-16 $24.84 $24.84 $24.84 $24.84 $19.60 500
2018-05-15 $24.85 $24.85 $24.85 $24.85 $19.61 281
2018-05-14 $24.85 $24.85 $24.83 $24.83 $19.59 1,013
2018-05-11 $24.85 $24.85 $24.85 $24.85 $19.61 0
2018-05-10 $24.85 $24.86 $24.82 $24.85 $19.61 4,195
2018-05-09 $24.85 $24.85 $24.82 $24.82 $19.59 872
2018-05-08 $24.82 $24.85 $24.81 $24.85 $19.61 4,408
2018-05-07 $24.84 $24.84 $24.84 $24.84 $19.60 106
2018-05-04 $24.80 $24.82 $24.80 $24.82 $19.58 1,140
2018-05-03 $24.83 $24.85 $24.83 $24.83 $19.59 1,150
2018-05-02 $24.80 $24.85 $24.80 $24.84 $19.60 2,056
2018-05-01 $24.85 $24.85 $24.85 $24.85 $19.61 2,000
2018-04-30 $24.85 $24.85 $24.85 $24.85 $19.61 731
2018-04-27 $24.90 $24.90 $24.85 $24.86 $19.61 1,400
2018-04-26 $24.85 $24.85 $24.80 $24.82 $19.59 4,196
2018-04-25 $24.75 $24.80 $24.71 $24.80 $19.57 2,572
2018-04-24 $24.67 $24.80 $24.67 $24.80 $19.57 1,007
2018-04-23 $24.80 $24.80 $24.80 $24.80 $19.57 155
2018-04-20 $24.60 $24.80 $24.60 $24.80 $19.57 345
2018-04-19 $24.85 $24.85 $24.60 $24.84 $19.60 2,637
2018-04-18 $24.85 $24.93 $24.68 $24.90 $19.65 4,420
2018-04-17 $24.85 $24.85 $24.85 $24.85 $19.61 3,861
2018-04-16 $24.50 $24.50 $24.50 $24.50 $19.33 75
2018-04-13 $24.50 $24.50 $24.50 $24.50 $19.33 1,662
2018-04-12 $24.60 $24.60 $24.60 $24.60 $19.41 120
2018-04-11 $24.85 $24.85 $24.55 $24.73 $19.51 3,805
2018-04-10 $24.75 $24.85 $24.68 $24.85 $19.61 6,195
2018-04-09 $24.85 $24.85 $24.84 $24.85 $19.29 1,130
2018-04-06 $24.82 $24.89 $24.82 $24.88 $19.31 1,821
2018-04-05 $24.85 $24.85 $24.80 $24.85 $19.29 2,004
2018-04-04 $24.90 $24.90 $24.85 $24.85 $19.29 1,300
2018-04-03 $24.85 $24.85 $24.85 $24.85 $19.29 7,796
2018-04-02 $24.79 $24.85 $24.79 $24.80 $19.25 590
2018-03-29 $24.85 $24.85 $24.74 $24.85 $19.29 2,274
2018-03-28 $24.85 $24.85 $24.83 $24.85 $19.29 922
2018-03-27 $24.79 $24.84 $24.74 $24.81 $19.26 6,427
2018-03-26 $24.74 $24.74 $24.74 $24.74 $19.20 605
2018-03-23 $24.85 $24.85 $24.74 $24.75 $19.21 1,845
2018-03-22 $24.80 $24.85 $24.80 $24.85 $19.29 6,328
2018-03-21 $24.96 $25.00 $24.72 $24.85 $19.29 3,670
2018-03-20 $25.05 $25.05 $24.70 $25.00 $19.40 8,760
2018-03-19 $25.01 $25.01 $24.52 $24.85 $19.29 10,707
2018-03-16 $25.16 $25.16 $25.16 $25.16 $19.53 0
2018-03-15 $24.92 $25.33 $24.89 $25.16 $19.53 2,310
2018-03-14 $25.43 $25.43 $25.43 $25.43 $19.74 800
2018-03-13 $24.85 $25.10 $24.85 $25.10 $19.48 333
2018-03-12 $25.10 $25.32 $24.85 $25.00 $19.40 69,125
2018-03-09 $25.28 $25.35 $25.00 $25.00 $19.40 56,935
2018-03-08 $25.00 $25.27 $24.98 $25.27 $19.61 9,320
2018-03-07 $24.96 $24.97 $24.86 $24.97 $19.38 3,176
2018-03-06 $24.99 $25.05 $24.96 $24.96 $19.37 20,467
2018-03-05 $24.85 $25.01 $24.85 $24.98 $19.39 12,537
2018-03-02 $25.29 $25.29 $24.52 $24.85 $19.29 39,944
2018-03-01 $25.65 $25.75 $25.58 $25.75 $19.99 4,702
2018-02-28 $25.63 $25.65 $25.60 $25.60 $19.87 2,275
2018-02-27 $25.65 $25.65 $25.65 $25.65 $19.91 290
2018-02-26 $25.54 $25.66 $25.54 $25.55 $19.83 3,195
2018-02-23 $25.40 $25.67 $25.38 $25.40 $19.71 12,125
2018-02-22 $25.64 $25.72 $25.33 $25.72 $19.96 9,368
2018-02-21 $25.50 $25.50 $25.20 $25.50 $19.79 2,817
2018-02-20 $25.42 $25.42 $25.40 $25.41 $19.72 1,368
2018-02-16 $25.40 $25.50 $25.20 $25.41 $19.72 11,160
2018-02-15 $25.40 $25.40 $25.12 $25.40 $19.71 3,185
2018-02-14 $25.65 $25.65 $24.92 $25.50 $19.79 15,097
2018-02-13 $25.63 $25.63 $25.63 $25.63 $19.89 575
2018-02-12 $25.57 $26.20 $25.57 $26.20 $20.34 1,155
2018-02-09 $25.55 $25.55 $25.51 $25.51 $19.80 1,020
2018-02-08 $25.76 $25.76 $25.76 $25.76 $20.00 0
2018-02-07 $26.00 $26.00 $25.76 $25.76 $20.00 1,143
2018-02-06 $25.69 $25.69 $25.69 $25.69 $19.94 1,060
2018-02-05 $26.30 $26.30 $25.98 $26.07 $20.24 505
2018-02-02 $26.05 $26.05 $25.53 $25.55 $19.83 5,400
2018-02-01 $27.44 $27.44 $27.44 $27.44 $21.30 275
2018-01-31 $26.14 $26.14 $26.14 $26.14 $20.29 425
2018-01-30 $26.02 $26.02 $26.02 $26.02 $20.19 402
2018-01-29 $26.00 $26.46 $26.00 $26.01 $20.19 1,831
2018-01-26 $26.37 $26.60 $26.37 $26.52 $20.58 609
2018-01-25 $26.67 $26.67 $26.67 $26.67 $20.70 92
2018-01-24 $26.67 $26.67 $26.67 $26.67 $20.70 294
2018-01-23 $26.34 $26.34 $26.34 $26.34 $20.44 310
2018-01-22 $25.93 $26.40 $25.92 $26.40 $20.49 924
2018-01-19 $26.01 $26.01 $25.97 $25.97 $20.16 1,232
2018-01-18 $26.79 $26.79 $26.79 $26.79 $20.79 515
2018-01-17 $26.10 $27.06 $26.10 $27.06 $21.00 750
2018-01-16 $26.88 $27.00 $26.00 $26.21 $20.35 1,718
2018-01-12 $26.46 $26.46 $26.46 $26.46 $20.54 0
2018-01-11 $26.46 $26.46 $26.46 $26.46 $20.54 0
2018-01-10 $26.13 $26.46 $26.05 $26.46 $20.54 2,329
2018-01-09 $26.61 $26.61 $26.61 $26.61 $20.66 112
2018-01-08 $25.94 $26.90 $25.94 $26.61 $20.34 5,839
2018-01-05 $26.21 $26.90 $26.21 $26.90 $20.56 3,006
2018-01-04 $26.21 $26.21 $26.21 $26.21 $20.03 0
2018-01-03 $26.21 $26.21 $26.21 $26.21 $20.03 0
2018-01-02 $26.21 $26.21 $26.21 $26.21 $20.03 125
2017-12-29 $26.05 $26.05 $26.05 $26.05 $19.91 195
2017-12-28 $27.87 $27.87 $27.87 $27.87 $21.30 0
2017-12-27 $27.87 $27.87 $27.87 $27.87 $21.30 19
2017-12-26 $27.87 $27.87 $27.87 $27.87 $21.30 255
2017-12-22 $26.50 $26.50 $26.50 $26.50 $20.25 0
2017-12-21 $26.75 $26.75 $26.50 $26.50 $20.25 1,386
2017-12-20 $26.50 $26.50 $26.50 $26.50 $20.25 110
2017-12-19 $26.49 $26.50 $26.30 $26.50 $20.25 1,498
2017-12-18 $26.32 $26.58 $26.30 $26.30 $20.10 3,963
2017-12-15 $26.38 $26.49 $26.10 $26.30 $20.10 2,926
2017-12-14 $26.23 $26.45 $26.23 $26.45 $20.21 595
2017-12-13 $26.27 $26.51 $26.00 $26.51 $20.26 2,530
2017-12-12 $26.30 $26.59 $26.30 $26.51 $20.26 1,651
2017-12-11 $26.07 $26.07 $26.07 $26.07 $19.93 0
2017-12-08 $26.46 $26.46 $26.03 $26.07 $19.93 1,810
2017-12-07 $26.01 $26.04 $26.00 $26.00 $19.87 2,508
2017-12-06 $26.50 $26.50 $26.00 $26.00 $19.87 1,001
2017-12-05 $26.67 $26.67 $26.67 $26.67 $20.39 14
2017-12-04 $26.67 $26.67 $26.67 $26.67 $20.39 205
2017-12-01 $26.41 $26.78 $26.32 $26.68 $20.39 3,100
2017-11-30 $26.15 $26.24 $26.15 $26.24 $20.05 916
2017-11-29 $26.05 $26.39 $26.05 $26.10 $19.95 4,171
2017-11-28 $25.87 $26.23 $25.87 $26.17 $20.00 3,218
2017-11-27 $26.20 $26.20 $26.00 $26.13 $19.97 4,423
2017-11-24 $26.09 $26.09 $26.09 $26.09 $19.94 0
2017-11-22 $26.23 $26.23 $26.09 $26.09 $19.94 878
2017-11-21 $26.31 $26.31 $26.23 $26.23 $20.05 700
2017-11-20 $25.53 $26.03 $25.53 $26.03 $19.89 3,520
2017-11-17 $26.00 $26.07 $25.11 $26.07 $19.92 8,740
2017-11-16 $26.33 $26.33 $26.00 $26.15 $19.99 7,370
2017-11-15 $26.19 $26.28 $26.14 $26.14 $19.98 2,111
2017-11-14 $26.23 $26.23 $26.06 $26.13 $19.97 1,840
2017-11-13 $26.22 $26.42 $26.15 $26.15 $19.99 5,530
2017-11-10 $26.34 $26.34 $26.34 $26.34 $20.13 0
2017-11-09 $26.34 $26.40 $26.21 $26.34 $20.13 2,008
2017-11-08 $26.22 $26.22 $26.01 $26.01 $19.88 3,681
2017-11-07 $26.15 $26.15 $26.15 $26.15 $19.99 17
2017-11-06 $26.17 $26.19 $26.15 $26.15 $19.99 2,050
2017-11-03 $26.17 $26.17 $26.15 $26.15 $19.99 1,911
2017-11-02 $26.10 $26.43 $26.10 $26.15 $19.99 4,125
2017-11-01 $26.43 $26.43 $26.24 $26.24 $20.06 1,590
2017-10-31 $26.33 $26.74 $26.00 $26.33 $20.13 4,243
2017-10-30 $26.53 $26.57 $25.89 $26.10 $19.95 8,505
2017-10-27 $26.42 $26.42 $25.89 $26.11 $19.95 8,084
2017-10-26 $26.05 $26.44 $25.88 $26.40 $20.18 10,169
2017-10-25 $25.98 $26.61 $25.98 $26.61 $20.33 1,145
2017-10-24 $26.80 $26.80 $26.80 $26.80 $20.48 270
2017-10-23 $25.90 $26.11 $25.90 $26.11 $19.95 6,774
2017-10-20 $26.26 $26.26 $26.26 $26.26 $20.07 500
2017-10-19 $26.06 $26.08 $26.06 $26.07 $19.92 1,634
2017-10-18 $25.85 $25.97 $25.85 $25.97 $19.85 1,000
2017-10-17 $25.98 $26.08 $25.93 $26.00 $19.87 7,624
2017-10-16 $26.05 $26.10 $26.05 $26.10 $19.95 843
2017-10-13 $25.88 $26.10 $25.88 $26.10 $19.94 2,815
2017-10-12 $25.95 $26.03 $25.95 $26.03 $19.90 735
2017-10-11 $25.76 $25.76 $25.76 $25.76 $19.69 338
2017-10-10 $26.04 $26.04 $25.84 $25.96 $19.84 2,430
2017-10-09 $26.00 $26.00 $26.00 $26.00 $19.87 0
2017-10-06 $26.00 $26.00 $26.00 $26.00 $19.87 0
2017-10-05 $26.00 $26.00 $26.00 $26.00 $19.87 200
2017-10-04 $25.75 $25.75 $25.75 $25.75 $19.68 0
2017-10-03 $25.88 $26.10 $25.69 $25.75 $19.68 12,200
2017-10-02 $25.85 $26.10 $25.85 $26.10 $19.95 550
2017-09-29 $26.15 $26.15 $26.15 $26.15 $19.99 100
2017-09-28 $26.26 $26.30 $26.25 $26.25 $20.06 3,839
2017-09-27 $26.19 $26.19 $26.19 $26.19 $20.02 119
2017-09-26 $25.86 $26.19 $25.83 $26.19 $20.02 2,746
2017-09-25 $25.76 $26.00 $25.76 $25.99 $19.86 2,005
2017-09-22 $25.99 $26.00 $25.99 $26.00 $19.87 300
2017-09-21 $25.87 $25.87 $25.87 $25.87 $19.77 200
2017-09-20 $25.86 $25.86 $25.84 $25.84 $19.74 904
2017-09-19 $26.00 $26.00 $26.00 $26.00 $19.87 900
2017-09-18 $26.05 $26.05 $26.05 $26.05 $19.91 2,000
2017-09-15 $25.70 $25.85 $25.62 $25.62 $19.58 2,597
2017-09-14 $25.77 $25.77 $25.71 $25.73 $19.67 10,450
2017-09-13 $26.00 $26.00 $25.73 $25.88 $19.78 6,303
2017-09-12 $25.94 $26.47 $25.94 $26.44 $20.21 1,222
2017-09-11 $25.77 $25.93 $25.77 $25.93 $19.82 392
2017-09-08 $25.76 $25.76 $25.76 $25.76 $19.69 0
2017-09-07 $25.76 $25.76 $25.76 $25.76 $19.69 873
2017-09-06 $25.63 $25.94 $25.63 $25.83 $19.74 4,779
2017-09-05 $25.93 $25.94 $25.78 $25.78 $19.70 1,070
2017-09-01 $25.70 $25.87 $25.67 $25.67 $19.62 2,900
2017-08-31 $25.79 $25.80 $25.75 $25.75 $19.68 1,000
2017-08-30 $25.80 $25.80 $25.80 $25.80 $19.72 1,350
2017-08-29 $25.74 $26.24 $25.70 $26.24 $20.05 2,070
2017-08-28 $25.63 $25.63 $25.63 $25.63 $19.59 1,000
2017-08-25 $25.61 $25.76 $25.61 $25.76 $19.69 2,185
2017-08-24 $25.72 $25.72 $25.64 $25.71 $19.65 880
2017-08-23 $25.78 $25.80 $25.78 $25.80 $19.72 755
2017-08-22 $25.80 $25.80 $25.50 $25.78 $19.70 21,175
2017-08-21 $25.75 $25.75 $25.75 $25.75 $19.68 0
2017-08-18 $25.75 $25.75 $25.75 $25.75 $19.68 95
2017-08-17 $25.78 $25.78 $25.75 $25.75 $19.68 1,934
2017-08-16 $25.98 $25.98 $25.98 $25.98 $19.86 0
2017-08-15 $25.78 $25.98 $25.76 $25.98 $19.86 2,476
2017-08-14 $25.78 $25.78 $25.78 $25.78 $19.70 0
2017-08-11 $25.78 $25.78 $25.78 $25.78 $19.70 0
2017-08-10 $25.77 $25.78 $25.77 $25.78 $19.70 400
2017-08-09 $25.90 $25.90 $25.90 $25.90 $19.80 0
2017-08-08 $25.90 $25.90 $25.90 $25.90 $19.80 50
2017-08-07 $25.90 $25.90 $25.90 $25.90 $19.80 0
2017-08-04 $25.90 $25.90 $25.90 $25.90 $19.80 0
2017-08-03 $25.90 $25.90 $25.90 $25.90 $19.80 0
2017-08-02 $26.01 $26.01 $25.90 $25.90 $19.80 2,095
2017-08-01 $26.00 $26.02 $26.00 $26.00 $19.87 1,600
2017-07-31 $26.00 $26.00 $25.99 $26.00 $19.87 2,350
2017-07-28 $25.91 $25.91 $25.91 $25.91 $19.80 190
2017-07-27 $25.89 $25.89 $25.89 $25.89 $19.78 0
2017-07-26 $25.89 $25.89 $25.89 $25.89 $19.78 1,000
2017-07-25 $25.79 $25.79 $25.76 $25.76 $19.69 900
2017-07-24 $26.00 $26.13 $26.00 $26.13 $19.97 700
2017-07-21 $25.78 $25.78 $25.78 $25.78 $19.70 0
2017-07-20 $25.79 $25.80 $25.78 $25.78 $19.70 1,500
2017-07-19 $25.77 $25.77 $25.77 $25.77 $19.69 0
2017-07-18 $25.81 $25.81 $25.77 $25.77 $19.69 746
2017-07-17 $25.76 $25.76 $25.76 $25.76 $19.69 0
2017-07-14 $25.76 $25.76 $25.76 $25.76 $19.69 0
2017-07-13 $25.77 $25.77 $25.76 $25.76 $19.69 500
2017-07-12 $26.00 $26.00 $26.00 $26.00 $19.87 0
2017-07-11 $26.00 $26.00 $26.00 $26.00 $19.87 0
2017-07-10 $26.00 $26.00 $26.00 $26.00 $19.87 3,050
2017-07-07 $26.38 $26.88 $25.98 $26.59 $20.32 3,137
2017-07-06 $26.00 $26.00 $26.00 $26.00 $19.87 336
2017-07-05 $25.75 $25.75 $25.75 $25.75 $19.68 0
2017-07-03 $25.75 $25.75 $25.75 $25.75 $19.68 0
2017-06-30 $25.55 $25.85 $25.46 $25.75 $19.68 33,169
2017-06-29 $25.83 $25.86 $25.50 $25.51 $19.50 25,673
2017-06-28 $25.85 $25.85 $25.85 $25.85 $19.76 70
2017-06-27 $25.85 $25.85 $25.85 $25.85 $19.76 100
2017-06-26 $25.85 $25.85 $25.85 $25.85 $19.76 100
2017-06-23 $25.80 $25.80 $25.80 $25.80 $19.72 0
2017-06-22 $25.80 $25.80 $25.80 $25.80 $19.72 35
2017-06-21 $25.80 $25.80 $25.80 $25.80 $19.72 0
2017-06-20 $25.80 $25.80 $25.80 $25.80 $19.72 0
2017-06-19 $25.80 $25.81 $25.80 $25.80 $19.72 2,380
2017-06-16 $25.91 $25.97 $25.83 $25.97 $19.85 1,200
2017-06-15 $25.78 $25.78 $25.78 $25.78 $19.70 0
2017-06-14 $25.78 $25.78 $25.78 $25.78 $19.70 185
2017-06-13 $25.77 $25.77 $25.77 $25.77 $19.69 0
2017-06-12 $25.77 $25.77 $25.77 $25.77 $19.69 35
2017-06-09 $25.77 $25.77 $25.77 $25.77 $19.69 0
2017-06-08 $25.77 $25.77 $25.77 $25.77 $19.69 896
2017-06-07 $26.00 $26.00 $26.00 $26.00 $19.87 0
2017-06-06 $26.00 $26.00 $26.00 $26.00 $19.87 0
2017-06-05 $26.00 $26.00 $26.00 $26.00 $19.87 0
2017-06-02 $25.74 $26.05 $25.74 $26.00 $19.87 15,602
2017-06-01 $25.80 $25.80 $25.80 $25.80 $19.72 100
2017-05-31 $25.75 $25.75 $25.75 $25.75 $19.68 499
2017-05-30 $25.67 $25.67 $25.67 $25.67 $19.62 0
2017-05-26 $25.67 $25.67 $25.67 $25.67 $19.62 2
2017-05-25 $25.65 $26.15 $25.65 $25.67 $19.62 2,900
2017-05-24 $25.90 $25.90 $25.50 $25.50 $19.49 3,000
2017-05-23 $25.70 $25.90 $25.69 $25.90 $19.79 300
2017-05-22 $25.95 $25.95 $25.95 $25.95 $19.83 701
2017-05-19 $25.85 $25.85 $25.85 $25.85 $19.76 200
2017-05-18 $25.65 $25.65 $25.65 $25.65 $19.60 0
2017-05-17 $25.69 $25.69 $25.65 $25.65 $19.60 1,130
2017-05-16 $25.50 $25.55 $25.40 $25.55 $19.53 22,000

Atlas Financial Holdings Inc (AFHBL) News Headlines

Recent Atlas Financial Holdings Inc (AFHBL) News
Similar Companies to Atlas Financial Holdings Inc (AFHBL) in the None Industry

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.