Artis Real Estate Investment Trust (ARESF) Exchange: OTCQX

  1. Overview
  2. Artis Real Estate Investment Trust (ARESF)

Data as of April 26, 2024

$4.75 ($-0.04) -0.84%

Artis Real Estate Investment Trust - Daily Information
Click for more stock information on Artis Real Estate Investment Trust.
Daily Information Data
Date April 26, 2024
Open $4.75
Previous Close $4.75
High $4.75
Low $4.75
Adjusted Open $4.75
Previous Adjusted Close $4.75
Adjusted High $4.75
Adjusted Low $4.75

About Artis Real Estate Investment Trust (ARESF)

No Description Available

Invest in Artis Real Estate Investment Trust (ARESF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Artis Real Estate Investment Trust (ARESF)

Date Open High Low Close Adj.Close Volume
2024-04-26 $4.75 $4.75 $4.75 $4.75 $4.75 100
2024-04-25 $4.79 $4.79 $4.79 $4.79 $4.79 0
2024-04-24 $4.79 $4.79 $4.79 $4.79 $4.79 6,283
2024-04-23 $4.79 $4.79 $4.79 $4.79 $4.79 300
2024-04-22 $4.74 $4.75 $4.74 $4.75 $4.75 3,140
2024-04-19 $4.71 $4.71 $4.69 $4.69 $4.69 12,705
2024-04-18 $4.59 $4.59 $4.59 $4.59 $4.59 3,100
2024-04-17 $4.63 $4.63 $4.55 $4.55 $4.55 8,902
2024-04-16 $4.49 $4.49 $4.49 $4.49 $4.49 33,790
2024-04-15 $4.55 $4.55 $4.55 $4.55 $4.55 12,449
2024-04-12 $4.73 $4.73 $4.61 $4.61 $4.61 8,152
2024-04-11 $4.75 $4.77 $4.73 $4.74 $4.74 5,713
2024-04-10 $4.82 $4.82 $4.69 $4.69 $4.69 10,098
2024-04-09 $4.88 $4.88 $4.86 $4.87 $4.87 27,800
2024-04-08 $4.74 $4.74 $4.74 $4.74 $4.74 11,974
2024-04-05 $4.65 $4.74 $4.65 $4.69 $4.69 11,436
2024-04-04 $4.73 $4.74 $4.69 $4.69 $4.69 10,900
2024-04-03 $4.65 $4.65 $4.65 $4.65 $4.65 10,600
2024-04-02 $4.69 $4.69 $4.65 $4.65 $4.65 4,780
2024-04-01 $4.67 $4.67 $4.67 $4.67 $4.67 2,450
2024-03-28 $4.71 $4.73 $4.71 $4.73 $4.73 22,095
2024-03-27 $4.41 $4.41 $4.41 $4.41 $4.41 501
2024-03-26 $4.60 $4.60 $4.60 $4.60 $4.56 1,593
2024-03-25 $4.60 $4.60 $4.60 $4.60 $4.56 21,048
2024-03-22 $4.59 $4.60 $4.59 $4.60 $4.60 410
2024-03-21 $4.67 $4.67 $4.67 $4.67 $4.67 6,062
2024-03-20 $4.61 $4.61 $4.60 $4.60 $4.60 12,155
2024-03-19 $4.48 $4.48 $4.48 $4.48 $4.48 2,284
2024-03-18 $4.48 $4.48 $4.48 $4.48 $4.48 12,036
2024-03-15 $4.48 $4.48 $4.48 $4.48 $4.48 92,620
2024-03-14 $4.48 $4.48 $4.48 $4.48 $4.48 16,100
2024-03-13 $4.48 $4.48 $4.48 $4.48 $4.48 21,691
2024-03-12 $4.40 $4.48 $4.40 $4.48 $4.48 2,702
2024-03-11 $4.54 $4.54 $4.54 $4.54 $4.54 10
2024-03-08 $4.49 $4.58 $4.49 $4.54 $4.54 36,923
2024-03-07 $4.44 $4.44 $4.43 $4.43 $4.43 27,614
2024-03-06 $4.28 $4.29 $4.28 $4.29 $4.29 44,609
2024-03-05 $4.20 $4.28 $4.20 $4.25 $4.25 53,107
2024-03-04 $4.23 $4.23 $4.20 $4.21 $4.21 20,418
2024-03-01 $4.10 $4.29 $4.07 $4.26 $4.26 18,505
2024-02-29 $4.32 $4.32 $4.15 $4.15 $4.15 18,367
2024-02-28 $4.36 $4.38 $4.31 $4.31 $4.31 11,620
2024-02-27 $4.43 $4.43 $4.40 $4.40 $4.37 18,366
2024-02-26 $4.47 $4.47 $4.43 $4.43 $4.39 23,768
2024-02-23 $4.52 $4.52 $4.52 $4.52 $4.48 5,807
2024-02-22 $4.52 $4.52 $4.52 $4.52 $4.48 24,429
2024-02-21 $4.52 $4.52 $4.52 $4.52 $4.48 3,161
2024-02-20 $4.53 $4.53 $4.52 $4.52 $4.48 7,919
2024-02-16 $4.59 $4.59 $4.59 $4.59 $4.55 1,428
2024-02-15 $4.59 $4.59 $4.59 $4.59 $4.55 10,485
2024-02-14 $4.42 $4.46 $4.40 $4.40 $4.36 20,901
2024-02-13 $4.51 $4.51 $4.43 $4.43 $4.39 6,659
2024-02-12 $4.71 $4.71 $4.71 $4.71 $4.67 7,403
2024-02-09 $4.71 $4.71 $4.71 $4.71 $4.67 3,008
2024-02-08 $4.73 $4.73 $4.73 $4.73 $4.69 3,677
2024-02-07 $4.73 $4.73 $4.73 $4.73 $4.69 4,668
2024-02-06 $4.67 $4.71 $4.67 $4.71 $4.66 6,737
2024-02-05 $4.71 $4.71 $4.71 $4.71 $4.67 3,281
2024-02-02 $4.76 $4.76 $4.76 $4.76 $4.72 10,314
2024-02-01 $4.80 $4.83 $4.80 $4.83 $4.79 8,287
2024-01-31 $4.92 $4.92 $4.92 $4.92 $4.88 71
2024-01-30 $4.93 $4.93 $4.92 $4.92 $4.88 18,630
2024-01-29 $5.11 $5.11 $5.11 $5.11 $5.02 5,111
2024-01-26 $5.11 $5.11 $5.11 $5.11 $5.11 10,832
2024-01-25 $5.11 $5.11 $5.11 $5.11 $5.11 1,895
2024-01-24 $5.11 $5.11 $5.11 $5.11 $5.11 1,895
2024-01-23 $5.11 $5.11 $5.11 $5.11 $5.11 4,686
2024-01-22 $5.15 $5.15 $5.15 $5.15 $5.15 14,201
2024-01-19 $5.07 $5.07 $5.07 $5.07 $5.07 18,047
2024-01-18 $4.94 $4.94 $4.94 $4.94 $4.94 5,357
2024-01-17 $4.98 $4.99 $4.93 $4.94 $4.94 9,607
2024-01-16 $5.03 $5.06 $5.02 $5.06 $5.06 8,626
2024-01-12 $5.05 $5.05 $5.05 $5.05 $5.05 2,208
2024-01-11 $4.99 $4.99 $4.99 $4.99 $4.99 5,206
2024-01-10 $5.01 $5.01 $5.01 $5.01 $5.01 18,763
2024-01-09 $5.00 $5.00 $5.00 $5.00 $5.00 18,710
2024-01-08 $5.14 $5.14 $5.05 $5.05 $5.05 14,112
2024-01-05 $5.10 $5.10 $5.06 $5.08 $5.08 10,501
2024-01-04 $5.01 $5.01 $5.01 $5.01 $5.01 5,259
2024-01-03 $5.01 $5.01 $5.01 $5.01 $5.01 1,533
2024-01-02 $5.01 $5.01 $5.01 $5.01 $5.01 4,397
2023-12-29 $5.02 $5.02 $5.01 $5.01 $5.01 4,661
2023-12-28 $4.98 $4.98 $4.98 $4.98 $4.98 4,902
2023-12-27 $4.96 $5.05 $4.96 $5.01 $4.97 37,610
2023-12-26 $5.00 $5.00 $5.00 $5.00 $4.96 500
2023-12-22 $4.82 $4.91 $4.82 $4.91 $4.87 10,605
2023-12-21 $4.82 $4.82 $4.77 $4.77 $4.73 33,784
2023-12-20 $4.81 $4.81 $4.81 $4.81 $4.78 10,886
2023-12-19 $4.78 $4.78 $4.78 $4.78 $4.74 6,912
2023-12-18 $4.82 $4.82 $4.75 $4.78 $4.74 23,361
2023-12-15 $4.84 $4.84 $4.77 $4.77 $4.73 45,175
2023-12-14 $4.95 $4.95 $4.95 $4.95 $4.91 5,418
2023-12-13 $4.73 $4.73 $4.73 $4.73 $4.69 19,200
2023-12-12 $4.46 $4.47 $4.46 $4.46 $4.42 5,140
2023-12-11 $4.64 $4.64 $4.64 $4.64 $4.60 10,995
2023-12-08 $4.62 $4.62 $4.62 $4.62 $4.59 13,022
2023-12-07 $4.72 $4.72 $4.72 $4.72 $4.68 7,915
2023-12-06 $4.76 $4.76 $4.71 $4.71 $4.67 19,913
2023-12-05 $4.72 $4.72 $4.71 $4.71 $4.67 3,389
2023-12-04 $4.70 $4.70 $4.69 $4.69 $4.65 9,511
2023-12-01 $4.55 $4.64 $4.55 $4.64 $4.60 40,393
2023-11-30 $4.58 $4.58 $4.58 $4.58 $4.55 4,541
2023-11-29 $4.58 $4.58 $4.58 $4.58 $4.55 28,693
2023-11-28 $4.59 $4.59 $4.58 $4.58 $4.51 23,351
2023-11-27 $4.58 $4.66 $4.58 $4.66 $4.59 13,094
2023-11-24 $4.55 $4.55 $4.55 $4.55 $4.55 5,600
2023-11-22 $4.55 $4.55 $4.55 $4.55 $4.55 6,420
2023-11-21 $4.62 $4.62 $4.62 $4.62 $4.62 0
2023-11-20 $4.62 $4.62 $4.62 $4.62 $4.62 2,307
2023-11-17 $4.62 $4.62 $4.62 $4.62 $4.62 5,851
2023-11-16 $4.68 $4.68 $4.62 $4.62 $4.62 16,506
2023-11-15 $4.65 $4.65 $4.65 $4.65 $4.65 4,088
2023-11-14 $4.56 $4.65 $4.56 $4.65 $4.65 47,149
2023-11-13 $4.43 $4.44 $4.42 $4.44 $4.44 6,673
2023-11-10 $4.58 $4.58 $4.58 $4.58 $4.58 13,488
2023-11-09 $4.58 $4.58 $4.58 $4.58 $4.58 16,510
2023-11-08 $4.68 $4.68 $4.58 $4.58 $4.58 8,273
2023-11-07 $4.93 $4.93 $4.93 $4.93 $4.93 4,535
2023-11-06 $4.93 $4.93 $4.93 $4.93 $4.93 48,538
2023-11-03 $4.92 $5.22 $4.86 $5.22 $5.22 39,641
2023-11-02 $4.52 $4.52 $4.52 $4.52 $4.52 3,100
2023-11-01 $4.49 $4.52 $4.49 $4.52 $4.52 37,430
2023-10-31 $4.38 $4.38 $4.38 $4.38 $4.38 3,118
2023-10-30 $4.39 $4.39 $4.39 $4.39 $4.39 10,589
2023-10-27 $4.39 $4.39 $4.39 $4.39 $4.39 42,789
2023-10-26 $4.39 $4.39 $4.39 $4.39 $4.39 38,137
2023-10-25 $4.39 $4.39 $4.39 $4.39 $4.39 31,094
2023-10-24 $4.39 $4.39 $4.39 $4.39 $4.39 2
2023-10-23 $4.39 $4.39 $4.39 $4.39 $4.39 39,788
2023-10-20 $4.42 $4.42 $4.42 $4.42 $4.42 30,950
2023-10-19 $4.42 $4.42 $4.42 $4.42 $4.42 38,760
2023-10-18 $4.49 $4.50 $4.42 $4.42 $4.42 21,262
2023-10-17 $4.49 $4.49 $4.49 $4.49 $4.49 9,758
2023-10-16 $4.46 $4.50 $4.46 $4.47 $4.47 34,441
2023-10-13 $4.79 $4.79 $4.79 $4.79 $4.79 2
2023-10-12 $4.79 $4.79 $4.79 $4.79 $4.79 20,810
2023-10-11 $4.79 $4.79 $4.79 $4.79 $4.79 10,625
2023-10-10 $4.79 $4.79 $4.79 $4.79 $4.79 12,734
2023-10-09 $4.79 $4.79 $4.79 $4.79 $4.79 500
2023-10-06 $4.36 $4.38 $4.25 $4.35 $4.35 19,208
2023-10-05 $4.38 $4.44 $4.38 $4.44 $4.44 5,535
2023-10-04 $4.38 $4.38 $4.37 $4.37 $4.37 10,366
2023-10-03 $4.51 $4.51 $4.42 $4.42 $4.42 5,130
2023-10-02 $4.70 $4.70 $4.70 $4.70 $4.70 17,212
2023-09-29 $4.90 $4.90 $4.79 $4.79 $4.79 22,898
2023-09-28 $4.85 $4.86 $4.85 $4.86 $4.86 19,100
2023-09-27 $4.91 $4.93 $4.91 $4.93 $4.88 17,299
2023-09-26 $4.93 $4.93 $4.92 $4.92 $4.87 21,893
2023-09-25 $5.01 $5.03 $5.01 $5.03 $4.98 5,157
2023-09-22 $5.10 $5.10 $5.10 $5.10 $5.05 4,917
2023-09-21 $5.10 $5.11 $5.10 $5.11 $5.06 9,785
2023-09-20 $5.15 $5.15 $5.15 $5.15 $5.10 2,054
2023-09-19 $5.28 $5.28 $5.28 $5.28 $5.23 845
2023-09-18 $5.28 $5.28 $5.28 $5.28 $5.23 8,124
2023-09-15 $5.27 $5.27 $5.27 $5.27 $5.22 242,942
2023-09-14 $5.22 $5.28 $5.22 $5.28 $5.23 37,339
2023-09-13 $5.14 $5.15 $5.14 $5.15 $5.09 33,258
2023-09-12 $4.99 $5.03 $4.99 $5.03 $4.98 21,493
2023-09-11 $4.97 $4.97 $4.97 $4.97 $4.92 67,464
2023-09-08 $4.95 $4.95 $4.93 $4.95 $4.95 20,218
2023-09-07 $4.90 $4.93 $4.90 $4.92 $4.92 26,045
2023-09-06 $4.98 $4.98 $4.95 $4.95 $4.95 49,824
2023-09-05 $5.20 $5.21 $5.12 $5.12 $5.12 22,642
2023-09-01 $5.21 $5.21 $5.21 $5.21 $5.21 300
2023-08-31 $5.24 $5.24 $5.24 $5.24 $5.24 7,815
2023-08-30 $5.24 $5.24 $5.24 $5.24 $5.24 1,605
2023-08-29 $5.19 $5.26 $5.19 $5.26 $5.21 573
2023-08-28 $5.15 $5.17 $5.15 $5.17 $5.17 435
2023-08-25 $5.07 $5.07 $5.07 $5.07 $5.07 0
2023-08-24 $5.07 $5.07 $5.07 $5.07 $5.07 0
2023-08-23 $4.91 $5.07 $4.91 $5.07 $5.07 6,117
2023-08-22 $4.94 $4.94 $4.94 $4.94 $4.94 101
2023-08-21 $5.02 $5.02 $4.99 $4.99 $4.99 1,305
2023-08-18 $5.18 $5.18 $5.18 $5.18 $5.18 1
2023-08-17 $5.20 $5.20 $5.18 $5.18 $5.18 5,300
2023-08-16 $5.27 $5.27 $5.26 $5.26 $5.26 5,006
2023-08-15 $5.30 $5.30 $5.30 $5.30 $5.30 0
2023-08-14 $5.30 $5.30 $5.30 $5.30 $5.30 5,000
2023-08-11 $5.31 $5.31 $5.31 $5.31 $5.31 1,794
2023-08-10 $5.32 $5.32 $5.32 $5.32 $5.32 100
2023-08-09 $5.32 $5.32 $5.31 $5.31 $5.31 2,075
2023-08-08 $5.26 $5.29 $5.26 $5.29 $5.29 6,637
2023-08-07 $5.27 $5.27 $5.27 $5.27 $5.27 0
2023-08-04 $5.27 $5.27 $5.27 $5.27 $5.27 455
2023-08-03 $5.16 $5.25 $5.16 $5.25 $5.25 10,101
2023-08-02 $5.27 $5.27 $5.27 $5.27 $5.27 0
2023-08-01 $5.27 $5.27 $5.27 $5.27 $5.27 852
2023-07-31 $5.30 $5.30 $5.30 $5.30 $5.30 57
2023-07-28 $5.30 $5.30 $5.30 $5.30 $5.30 1
2023-07-27 $5.30 $5.30 $5.30 $5.30 $5.26 3,136
2023-07-26 $5.33 $5.37 $5.32 $5.37 $5.33 4,360
2023-07-25 $5.34 $5.34 $5.34 $5.34 $5.30 2,500
2023-07-24 $5.47 $5.47 $5.47 $5.47 $5.43 200
2023-07-21 $5.42 $5.42 $5.42 $5.42 $5.38 46
2023-07-20 $5.43 $5.43 $5.41 $5.42 $5.38 5,751
2023-07-19 $5.47 $5.47 $5.47 $5.47 $5.43 1,001
2023-07-18 $5.41 $5.41 $5.40 $5.40 $5.36 5,517
2023-07-17 $5.46 $5.46 $5.46 $5.46 $5.42 5,731
2023-07-14 $5.53 $5.53 $5.50 $5.50 $5.46 700
2023-07-13 $5.46 $5.52 $5.46 $5.52 $5.48 6,600
2023-07-12 $5.46 $5.51 $5.46 $5.46 $5.42 22,439
2023-07-11 $5.32 $5.32 $5.31 $5.32 $5.28 3,532
2023-07-10 $5.34 $5.34 $5.34 $5.34 $5.31 38
2023-07-07 $5.34 $5.34 $5.34 $5.34 $5.31 505
2023-07-06 $5.29 $5.29 $5.29 $5.29 $5.25 1,394
2023-07-05 $5.47 $5.47 $5.47 $5.47 $5.47 1,100
2023-07-03 $5.47 $5.47 $5.47 $5.47 $5.47 0
2023-06-30 $5.45 $5.48 $5.45 $5.47 $5.47 1,100
2023-06-29 $5.39 $5.39 $5.39 $5.39 $5.39 46
2023-06-28 $5.40 $5.40 $5.39 $5.39 $5.35 4,000
2023-06-27 $5.45 $5.45 $5.45 $5.45 $5.41 549
2023-06-26 $5.10 $5.24 $5.10 $5.24 $5.20 11,530
2023-06-23 $5.04 $5.04 $5.00 $5.00 $4.96 1,406
2023-06-22 $5.14 $5.14 $5.10 $5.10 $5.07 4,005
2023-06-21 $5.24 $5.24 $5.23 $5.23 $5.19 3,066
2023-06-20 $5.33 $5.33 $5.33 $5.33 $5.29 500
2023-06-16 $5.49 $5.49 $5.49 $5.49 $5.49 501
2023-06-15 $5.47 $5.49 $5.47 $5.49 $5.49 2,200
2023-06-14 $5.41 $5.41 $5.41 $5.41 $5.41 400
2023-06-13 $5.44 $5.47 $5.43 $5.44 $5.44 3,700
2023-06-12 $5.39 $5.39 $5.39 $5.39 $5.39 2,501
2023-06-09 $5.39 $5.39 $5.39 $5.39 $5.39 120
2023-06-08 $5.39 $5.39 $5.39 $5.39 $5.39 10
2023-06-07 $5.40 $5.40 $5.38 $5.39 $5.39 1,400
2023-06-06 $5.28 $5.30 $5.28 $5.30 $5.30 3,102
2023-06-05 $5.27 $5.28 $5.27 $5.28 $5.28 400
2023-06-02 $5.13 $5.32 $5.13 $5.32 $5.32 300
2023-06-01 $5.13 $5.13 $5.13 $5.13 $5.13 9
2023-05-31 $5.13 $5.13 $5.13 $5.13 $5.13 5,000
2023-05-30 $5.14 $5.14 $5.12 $5.12 $5.12 2,749
2023-05-26 $5.10 $5.10 $5.10 $5.10 $5.06 210
2023-05-25 $5.06 $5.06 $5.05 $5.06 $5.02 4,103
2023-05-24 $5.20 $5.20 $5.20 $5.20 $5.16 0
2023-05-23 $5.20 $5.22 $5.19 $5.20 $5.16 805
2023-05-22 $5.15 $5.15 $5.15 $5.15 $5.11 25
2023-05-19 $5.15 $5.15 $5.15 $5.15 $5.11 1,749
2023-05-18 $5.15 $5.15 $5.13 $5.13 $5.09 2,900
2023-05-17 $5.16 $5.18 $5.16 $5.17 $5.13 2,880
2023-05-16 $5.20 $5.20 $5.20 $5.20 $5.16 2
2023-05-15 $5.20 $5.20 $5.20 $5.20 $5.16 0
2023-05-12 $5.20 $5.20 $5.20 $5.20 $5.16 500
2023-05-11 $5.10 $5.10 $5.10 $5.10 $5.07 0
2023-05-10 $5.10 $5.10 $5.10 $5.10 $5.07 4
2023-05-09 $5.10 $5.10 $5.10 $5.10 $5.07 235
2023-05-08 $5.15 $5.15 $5.15 $5.15 $5.11 835
2023-05-05 $5.09 $5.17 $5.09 $5.13 $5.09 4,891
2023-05-04 $4.95 $4.95 $4.94 $4.94 $4.90 1,901
2023-05-03 $5.04 $5.04 $4.99 $4.99 $4.95 2,847
2023-05-02 $5.08 $5.08 $5.01 $5.03 $4.99 1,375
2023-05-01 $5.22 $5.22 $5.22 $5.22 $5.18 1,366
2023-04-28 $5.16 $5.21 $5.16 $5.21 $5.17 9,851
2023-04-27 $5.20 $5.20 $5.18 $5.20 $5.16 2,330
2023-04-26 $5.28 $5.28 $5.28 $5.28 $5.21 100
2023-04-25 $5.23 $5.26 $5.23 $5.26 $5.19 503
2023-04-24 $5.31 $5.32 $5.27 $5.28 $5.21 5,551
2023-04-21 $5.41 $5.41 $5.36 $5.36 $5.29 16,346
2023-04-20 $5.50 $5.50 $5.50 $5.50 $5.42 60
2023-04-19 $5.50 $5.50 $5.50 $5.50 $5.42 450
2023-04-18 $5.53 $5.53 $5.53 $5.53 $5.45 0
2023-04-17 $5.53 $5.53 $5.53 $5.53 $5.45 13
2023-04-14 $5.53 $5.53 $5.53 $5.53 $5.45 980
2023-04-13 $5.58 $5.58 $5.58 $5.58 $5.50 2,183
2023-04-12 $5.53 $5.53 $5.53 $5.53 $5.45 2,028
2023-04-11 $5.49 $5.49 $5.49 $5.49 $5.41 500
2023-04-10 $5.49 $5.49 $5.48 $5.48 $5.48 1,802
2023-04-06 $5.46 $5.50 $5.46 $5.50 $5.50 1,252
2023-04-05 $5.50 $5.50 $5.50 $5.50 $5.50 100
2023-04-04 $5.65 $5.65 $5.65 $5.65 $5.65 26
2023-04-03 $5.69 $5.69 $5.65 $5.65 $5.65 2,480
2023-03-31 $5.61 $5.61 $5.61 $5.61 $5.61 41,109
2023-03-30 $5.57 $5.57 $5.57 $5.57 $5.57 0
2023-03-29 $5.57 $5.57 $5.57 $5.57 $5.53 149
2023-03-28 $5.56 $5.56 $5.56 $5.56 $5.52 2,650
2023-03-27 $5.48 $5.48 $5.48 $5.48 $5.44 1
2023-03-24 $5.48 $5.48 $5.48 $5.48 $5.44 1
2023-03-23 $5.53 $5.53 $5.47 $5.48 $5.44 1,432
2023-03-22 $5.73 $5.73 $5.60 $5.61 $5.57 4,241
2023-03-21 $5.76 $5.76 $5.73 $5.73 $5.69 475
2023-03-20 $5.76 $5.76 $5.76 $5.76 $5.72 871
2023-03-17 $5.83 $5.83 $5.72 $5.76 $5.72 7,266
2023-03-16 $5.87 $5.87 $5.87 $5.87 $5.83 124
2023-03-15 $5.95 $5.95 $5.95 $5.95 $5.91 237
2023-03-14 $6.13 $6.13 $6.13 $6.13 $6.09 1,097
2023-03-13 $5.99 $6.02 $5.95 $5.95 $5.91 3,400
2023-03-10 $6.19 $6.19 $6.05 $6.10 $6.06 1,359
2023-03-09 $6.25 $6.25 $6.25 $6.25 $6.21 24
2023-03-08 $6.25 $6.25 $6.25 $6.25 $6.21 45
2023-03-07 $6.25 $6.25 $6.25 $6.25 $6.21 315
2023-03-06 $6.34 $6.36 $6.32 $6.32 $6.28 1,260
2023-03-03 $6.34 $6.50 $6.34 $6.50 $6.50 1,713
2023-03-02 $6.42 $6.42 $6.42 $6.42 $6.42 11
2023-03-01 $6.60 $6.62 $6.40 $6.42 $6.42 12,019
2023-02-28 $6.70 $6.70 $6.70 $6.70 $6.70 32,165
2023-02-27 $6.68 $6.68 $6.68 $6.68 $6.68 604
2023-02-24 $6.66 $6.74 $6.63 $6.74 $6.70 1,451
2023-02-23 $6.84 $6.84 $6.67 $6.69 $6.65 8,417
2023-02-22 $6.94 $6.94 $6.88 $6.88 $6.84 2,765
2023-02-21 $7.02 $7.02 $6.95 $6.95 $6.91 5,026
2023-02-17 $6.94 $7.12 $6.94 $7.12 $7.08 23,156
2023-02-16 $6.97 $7.08 $6.97 $7.08 $7.04 6,768
2023-02-15 $6.97 $6.97 $6.97 $6.97 $6.93 120
2023-02-14 $6.98 $6.98 $6.96 $6.96 $6.92 1,071
2023-02-13 $7.03 $7.03 $7.03 $7.03 $6.99 526
2023-02-10 $6.93 $7.00 $6.93 $7.00 $6.96 3,200
2023-02-09 $7.10 $7.11 $6.97 $6.97 $6.93 4,800
2023-02-08 $7.06 $7.08 $7.06 $7.07 $7.03 1,771
2023-02-07 $7.05 $7.05 $6.95 $6.99 $6.95 6,850
2023-02-06 $7.13 $7.31 $7.05 $7.06 $7.02 6,911
2023-02-03 $7.00 $7.20 $7.00 $7.20 $7.20 720
2023-02-02 $7.25 $7.25 $7.25 $7.25 $7.25 86
2023-02-01 $7.25 $7.25 $7.25 $7.25 $7.25 1,543
2023-01-31 $7.09 $7.16 $7.08 $7.14 $7.14 85,518
2023-01-30 $7.09 $7.09 $7.06 $7.06 $7.06 6,430
2023-01-27 $7.15 $7.19 $7.15 $7.19 $7.16 2,013
2023-01-26 $7.14 $7.15 $7.09 $7.14 $7.10 9,892
2023-01-25 $7.06 $7.08 $7.06 $7.08 $7.04 3,046
2023-01-24 $7.03 $7.03 $6.99 $6.99 $6.96 1,320
2023-01-23 $6.96 $7.02 $6.96 $7.01 $6.97 5,659
2023-01-20 $7.00 $7.01 $7.00 $7.01 $6.97 2,710
2023-01-19 $7.05 $7.05 $7.05 $7.05 $7.01 480
2023-01-18 $7.23 $7.23 $7.23 $7.23 $7.19 14
2023-01-17 $7.27 $7.27 $7.23 $7.23 $7.23 2,523
2023-01-13 $7.17 $7.17 $7.17 $7.17 $7.17 1,500
2023-01-12 $7.10 $7.17 $7.10 $7.17 $7.17 3,250
2023-01-11 $7.06 $7.12 $7.06 $7.12 $7.12 4,200
2023-01-10 $6.94 $7.01 $6.94 $7.01 $7.01 4,251
2023-01-09 $6.92 $6.94 $6.91 $6.94 $6.94 2,801
2023-01-06 $6.78 $6.79 $6.78 $6.79 $6.79 1,010
2023-01-05 $6.79 $6.79 $6.73 $6.74 $6.74 3,200
2023-01-04 $6.84 $6.94 $6.84 $6.94 $6.94 3,784
2023-01-03 $6.65 $6.65 $6.65 $6.65 $6.65 2
2022-12-30 $6.66 $6.66 $6.65 $6.65 $6.65 3,862
2022-12-29 $6.66 $6.66 $6.65 $6.65 $6.65 4,302
2022-12-28 $6.67 $6.67 $6.52 $6.52 $6.43 794
2022-12-27 $6.42 $6.42 $6.42 $6.42 $6.33 469
2022-12-23 $6.61 $6.61 $6.58 $6.58 $6.49 7,710
2022-12-22 $6.55 $6.55 $6.53 $6.53 $6.44 700
2022-12-21 $6.63 $6.63 $6.63 $6.63 $6.53 500
2022-12-20 $6.57 $6.57 $6.50 $6.51 $6.42 4,804
2022-12-19 $6.61 $6.63 $6.59 $6.59 $6.50 5,110
2022-12-16 $6.78 $6.78 $6.71 $6.72 $6.62 2,408
2022-12-15 $6.76 $6.88 $6.76 $6.88 $6.78 581
2022-12-14 $6.77 $6.77 $6.77 $6.77 $6.67 50
2022-12-13 $6.77 $6.77 $6.77 $6.77 $6.67 60
2022-12-12 $6.77 $6.77 $6.70 $6.77 $6.67 3,349
2022-12-09 $6.82 $6.82 $6.82 $6.82 $6.72 0
2022-12-08 $6.82 $6.82 $6.82 $6.82 $6.72 500
2022-12-07 $6.81 $6.81 $6.81 $6.81 $6.71 153
2022-12-06 $6.82 $6.82 $6.82 $6.82 $6.72 502
2022-12-05 $6.92 $6.92 $6.79 $6.79 $6.69 4,060
2022-12-02 $6.86 $6.89 $6.86 $6.89 $6.79 980
2022-12-01 $6.98 $6.98 $6.92 $6.92 $6.82 701
2022-11-30 $6.87 $6.89 $6.80 $6.89 $6.89 2,575
2022-11-29 $6.84 $6.84 $6.83 $6.83 $6.83 500
2022-11-28 $6.95 $6.95 $6.88 $6.88 $6.84 4,953
2022-11-25 $7.03 $7.03 $7.03 $7.03 $7.00 278
2022-11-23 $6.93 $6.93 $6.91 $6.91 $6.87 1,815
2022-11-22 $6.93 $6.94 $6.90 $6.90 $6.86 3,154
2022-11-21 $6.83 $6.84 $6.83 $6.84 $6.80 1,001
2022-11-18 $6.92 $6.92 $6.86 $6.91 $6.87 34,987
2022-11-17 $6.87 $6.91 $6.87 $6.90 $6.86 2,210
2022-11-16 $7.00 $7.00 $7.00 $7.00 $6.96 222
2022-11-15 $7.10 $7.10 $7.10 $7.10 $7.06 53
2022-11-14 $7.10 $7.10 $7.10 $7.10 $7.06 3
2022-11-11 $7.10 $7.10 $7.10 $7.10 $7.06 102
2022-11-10 $6.88 $6.88 $6.88 $6.88 $6.84 0
2022-11-09 $6.88 $6.88 $6.88 $6.88 $6.84 552
2022-11-08 $6.87 $6.87 $6.87 $6.87 $6.87 15
2022-11-07 $6.87 $6.87 $6.87 $6.87 $6.87 195
2022-11-04 $6.87 $6.87 $6.87 $6.87 $6.87 121
2022-11-03 $6.80 $6.83 $6.80 $6.83 $6.83 233
2022-11-02 $7.03 $7.03 $7.03 $7.03 $7.03 21
2022-11-01 $7.03 $7.03 $7.03 $7.03 $7.03 276
2022-10-31 $7.08 $7.08 $7.08 $7.08 $7.08 423
2022-10-28 $7.08 $7.10 $7.08 $7.10 $7.10 200
2022-10-27 $7.24 $7.28 $7.24 $7.27 $7.23 10,104
2022-10-26 $7.12 $7.17 $7.10 $7.16 $7.12 3,926
2022-10-25 $6.83 $6.83 $6.83 $6.83 $6.83 0
2022-10-24 $6.83 $6.83 $6.83 $6.83 $6.83 100
2022-10-21 $6.64 $6.82 $6.64 $6.82 $6.82 220
2022-10-20 $6.74 $6.74 $6.73 $6.73 $6.73 3,600
2022-10-19 $6.68 $6.68 $6.67 $6.67 $6.67 3,692
2022-10-18 $6.90 $6.90 $6.90 $6.90 $6.90 200
2022-10-17 $6.95 $6.96 $6.94 $6.96 $6.96 1,591
2022-10-14 $6.81 $6.81 $6.70 $6.70 $6.70 470
2022-10-13 $6.87 $6.87 $6.87 $6.87 $6.87 1,142
2022-10-12 $6.57 $6.57 $6.57 $6.57 $6.57 15
2022-10-11 $6.57 $6.57 $6.57 $6.57 $6.57 721
2022-10-10 $6.10 $6.10 $6.10 $6.10 $6.10 1,190
2022-10-07 $6.66 $6.66 $6.66 $6.66 $6.66 166
2022-10-06 $6.85 $6.85 $6.74 $6.74 $6.74 2,452
2022-10-05 $6.88 $6.88 $6.84 $6.84 $6.84 3,100
2022-10-04 $7.24 $7.24 $7.24 $7.24 $7.24 100
2022-10-03 $7.12 $7.12 $7.12 $7.12 $7.12 2,275
2022-09-30 $6.90 $6.90 $6.87 $6.87 $6.87 1,633
2022-09-29 $6.87 $6.87 $6.79 $6.79 $6.79 16,400
2022-09-28 $6.80 $6.94 $6.80 $6.94 $6.94 371
2022-09-27 $6.93 $6.93 $6.93 $6.93 $6.93 15,334
2022-09-26 $7.06 $7.06 $7.06 $7.06 $7.06 13,700
2022-09-23 $7.21 $7.21 $7.11 $7.11 $7.11 1,273
2022-09-22 $7.41 $7.43 $7.41 $7.43 $7.43 936
2022-09-21 $7.90 $7.90 $7.90 $7.90 $7.90 20
2022-09-20 $7.90 $7.90 $7.90 $7.90 $7.90 625
2022-09-19 $7.99 $8.02 $7.99 $8.02 $8.02 2,250
2022-09-16 $7.97 $7.97 $7.97 $7.97 $7.97 648
2022-09-15 $7.97 $7.97 $7.97 $7.97 $7.97 400
2022-09-14 $8.08 $8.10 $8.07 $8.07 $8.07 1,378
2022-09-13 $8.33 $8.35 $8.17 $8.17 $8.17 1,993
2022-09-12 $8.50 $8.50 $8.50 $8.50 $8.50 225
2022-09-09 $8.26 $8.26 $8.26 $8.26 $8.26 0
2022-09-08 $8.26 $8.26 $8.26 $8.26 $8.26 224
2022-09-07 $8.23 $8.23 $8.23 $8.23 $8.23 211
2022-09-06 $8.17 $8.17 $8.17 $8.17 $8.17 500
2022-09-02 $8.50 $8.50 $8.50 $8.50 $8.50 3
2022-09-01 $8.50 $8.50 $8.50 $8.50 $8.50 0
2022-08-31 $8.50 $8.50 $8.50 $8.50 $8.50 76
2022-08-30 $8.50 $8.50 $8.50 $8.50 $8.50 112
2022-08-29 $8.63 $8.64 $8.63 $8.64 $8.60 660
2022-08-26 $8.85 $8.85 $8.60 $8.60 $8.56 3,924
2022-08-25 $8.85 $8.85 $8.85 $8.85 $8.81 100
2022-08-24 $8.75 $8.75 $8.75 $8.75 $8.71 2
2022-08-23 $8.75 $8.75 $8.75 $8.75 $8.71 2
2022-08-22 $8.80 $8.80 $8.75 $8.75 $8.71 460
2022-08-19 $9.25 $9.25 $9.25 $9.25 $9.21 0
2022-08-18 $9.25 $9.25 $9.25 $9.25 $9.21 61
2022-08-17 $9.25 $9.25 $9.25 $9.25 $9.21 0
2022-08-16 $9.25 $9.25 $9.25 $9.25 $9.21 400
2022-08-15 $9.80 $9.80 $9.80 $9.80 $9.76 0
2022-08-12 $9.80 $9.80 $9.80 $9.80 $9.76 200
2022-08-11 $9.32 $9.32 $9.32 $9.32 $9.28 1,009
2022-08-10 $9.27 $9.35 $9.27 $9.35 $9.31 1,480
2022-08-09 $9.13 $9.13 $9.13 $9.13 $9.09 102
2022-08-08 $8.93 $9.14 $8.93 $9.14 $9.10 1,700
2022-08-05 $8.96 $8.96 $8.96 $8.96 $8.92 1
2022-08-04 $8.96 $8.96 $8.96 $8.96 $8.92 0
2022-08-03 $8.96 $8.96 $8.96 $8.96 $8.92 89
2022-08-02 $8.96 $8.96 $8.96 $8.96 $8.92 17
2022-08-01 $8.96 $8.96 $8.96 $8.96 $8.92 0
2022-07-29 $8.96 $8.96 $8.96 $8.96 $8.92 60
2022-07-28 $8.96 $8.96 $8.96 $8.96 $8.92 80
2022-07-27 $8.96 $8.96 $8.96 $8.96 $8.88 788
2022-07-26 $9.00 $9.03 $8.96 $8.96 $8.88 1,400
2022-07-25 $8.98 $8.99 $8.98 $8.99 $8.91 350
2022-07-22 $8.96 $8.98 $8.96 $8.98 $8.90 201
2022-07-21 $8.74 $8.74 $8.74 $8.74 $8.66 0
2022-07-20 $8.74 $8.74 $8.74 $8.74 $8.66 0
2022-07-19 $8.74 $8.74 $8.74 $8.74 $8.66 0
2022-07-18 $8.60 $8.74 $8.60 $8.74 $8.66 2,007
2022-07-15 $8.40 $8.66 $8.40 $8.66 $8.58 615
2022-07-14 $8.47 $8.47 $8.47 $8.47 $8.40 100
2022-07-13 $8.52 $8.64 $8.52 $8.64 $8.56 200
2022-07-12 $8.65 $8.65 $8.65 $8.65 $8.57 0
2022-07-11 $8.65 $8.65 $8.65 $8.65 $8.57 102
2022-07-08 $8.79 $8.79 $8.79 $8.79 $8.71 63
2022-07-07 $8.79 $8.79 $8.79 $8.79 $8.71 75
2022-07-06 $8.77 $8.79 $8.65 $8.79 $8.71 305
2022-07-05 $8.96 $8.96 $8.75 $8.75 $8.67 1,735
2022-07-01 $9.17 $9.17 $9.17 $9.17 $9.09 0
2022-06-30 $9.17 $9.17 $9.17 $9.17 $9.09 115
2022-06-29 $9.30 $9.30 $9.30 $9.30 $9.22 0
2022-06-28 $9.30 $9.30 $9.30 $9.30 $9.22 600
2022-06-27 $9.34 $9.34 $9.34 $9.34 $9.26 8,400
2022-06-24 $9.12 $9.12 $9.12 $9.12 $9.04 3
2022-06-23 $9.12 $9.12 $9.12 $9.12 $9.04 302
2022-06-22 $9.49 $9.49 $9.49 $9.49 $9.41 0
2022-06-21 $9.49 $9.49 $9.49 $9.49 $9.41 1,274
2022-06-17 $9.16 $9.16 $9.16 $9.16 $9.08 42,576
2022-06-16 $9.16 $9.16 $9.16 $9.16 $9.08 259
2022-06-15 $9.36 $9.60 $9.36 $9.60 $9.52 1,600
2022-06-14 $9.41 $9.50 $9.41 $9.50 $9.42 700
2022-06-13 $9.73 $9.73 $9.51 $9.52 $9.44 2,851
2022-06-10 $10.43 $10.43 $10.43 $10.43 $10.34 0
2022-06-09 $10.43 $10.43 $10.43 $10.43 $10.34 0
2022-06-08 $10.43 $10.43 $10.43 $10.43 $10.34 5,200
2022-06-07 $10.40 $10.40 $10.40 $10.40 $10.31 2,783
2022-06-06 $10.38 $10.38 $10.34 $10.35 $10.26 1,028
2022-06-03 $10.40 $10.40 $10.40 $10.40 $10.31 5
2022-06-02 $10.40 $10.40 $10.40 $10.40 $10.31 200
2022-06-01 $10.39 $10.39 $10.39 $10.39 $10.29 140
2022-05-31 $10.27 $10.27 $10.27 $10.27 $10.18 13,988
2022-05-27 $9.98 $9.98 $9.98 $9.98 $9.89 0
2022-05-26 $9.98 $9.98 $9.98 $9.98 $9.89 0
2022-05-25 $10.00 $10.00 $9.98 $9.98 $9.89 2,400
2022-05-24 $9.98 $9.98 $9.89 $9.89 $9.80 1,241
2022-05-23 $9.75 $9.75 $9.75 $9.75 $9.67 5
2022-05-20 $9.75 $9.75 $9.75 $9.75 $9.67 0
2022-05-19 $9.75 $9.75 $9.75 $9.75 $9.67 545
2022-05-18 $9.74 $9.74 $9.65 $9.65 $9.57 4,802
2022-05-17 $9.60 $9.66 $9.60 $9.66 $9.58 1,408
2022-05-16 $9.60 $9.60 $9.60 $9.60 $9.52 255
2022-05-13 $9.04 $9.04 $9.04 $9.04 $8.96 0
2022-05-12 $9.05 $9.05 $9.04 $9.04 $8.96 800
2022-05-11 $9.52 $9.52 $9.52 $9.52 $9.44 20
2022-05-10 $9.52 $9.52 $9.52 $9.52 $9.44 23
2022-05-09 $9.52 $9.52 $9.52 $9.52 $9.44 100
2022-05-06 $9.54 $9.54 $9.53 $9.53 $9.44 1,582
2022-05-05 $9.98 $9.98 $9.67 $9.68 $9.60 10,029
2022-05-04 $9.95 $9.95 $9.94 $9.94 $9.85 7,034
2022-05-03 $9.83 $9.83 $9.70 $9.77 $9.68 11,605
2022-05-02 $10.12 $10.12 $10.12 $10.12 $10.03 100
2022-04-29 $10.42 $10.42 $10.26 $10.26 $10.17 2,950
2022-04-28 $10.21 $10.21 $10.21 $10.21 $10.12 313
2022-04-27 $10.51 $10.51 $10.51 $10.51 $10.38 30
2022-04-26 $10.51 $10.51 $10.51 $10.51 $10.38 769
2022-04-25 $10.51 $10.51 $10.51 $10.51 $10.38 0
2022-04-22 $10.51 $10.51 $10.51 $10.51 $10.38 769
2022-04-21 $10.88 $10.88 $10.76 $10.76 $10.63 1,340
2022-04-20 $10.77 $11.00 $10.77 $10.96 $10.82 1,788
2022-04-19 $10.65 $10.71 $10.64 $10.71 $10.57 412
2022-04-18 $10.62 $10.62 $10.62 $10.62 $10.49 28,030
2022-04-14 $10.60 $10.74 $10.60 $10.74 $10.61 850
2022-04-13 $10.51 $10.53 $10.51 $10.52 $10.39 1,453
2022-04-12 $10.47 $10.47 $10.47 $10.47 $10.34 3
2022-04-11 $10.50 $10.51 $10.47 $10.47 $10.34 600
2022-04-08 $10.58 $10.58 $10.58 $10.58 $10.45 3,700
2022-04-07 $10.45 $10.45 $10.45 $10.45 $10.32 250
2022-04-06 $10.50 $10.50 $10.50 $10.50 $10.36 0
2022-04-05 $10.51 $10.51 $10.50 $10.50 $10.37 201
2022-04-04 $10.50 $10.50 $10.46 $10.46 $10.33 375
2022-04-01 $10.41 $10.45 $10.41 $10.45 $10.32 602
2022-03-31 $10.53 $10.53 $10.48 $10.48 $10.35 306
2022-03-30 $10.59 $10.59 $10.59 $10.59 $10.46 427
2022-03-29 $10.50 $10.50 $10.50 $10.50 $10.33 83
2022-03-28 $10.50 $10.50 $10.50 $10.50 $10.33 100
2022-03-25 $10.57 $10.57 $10.57 $10.57 $10.40 302
2022-03-24 $10.50 $10.50 $10.44 $10.44 $10.27 300
2022-03-23 $10.60 $10.60 $10.59 $10.59 $10.42 5,358
2022-03-22 $10.62 $10.65 $10.61 $10.65 $10.48 707
2022-03-21 $10.48 $10.48 $10.45 $10.45 $10.28 2,850
2022-03-18 $10.45 $10.50 $10.45 $10.49 $10.32 1,221
2022-03-17 $10.37 $10.51 $10.37 $10.51 $10.34 400
2022-03-16 $10.19 $10.19 $10.19 $10.19 $10.02 12
2022-03-15 $10.07 $10.19 $10.07 $10.19 $10.02 2,052
2022-03-14 $10.16 $10.16 $10.11 $10.11 $9.95 4,266
2022-03-11 $10.45 $10.45 $10.36 $10.36 $10.19 6,850
2022-03-10 $10.36 $10.36 $10.27 $10.34 $10.17 430
2022-03-09 $10.29 $10.31 $10.29 $10.31 $10.14 3,425
2022-03-08 $10.24 $10.24 $10.24 $10.24 $10.07 100
2022-03-07 $10.45 $10.48 $10.45 $10.45 $10.28 19,852
2022-03-04 $10.10 $10.12 $10.09 $10.12 $9.96 8,002
2022-03-03 $10.20 $10.20 $10.20 $10.20 $10.03 0
2022-03-02 $10.20 $10.20 $10.20 $10.20 $10.03 1
2022-03-01 $10.20 $10.20 $10.20 $10.20 $10.03 5
2022-02-28 $10.20 $10.20 $10.20 $10.20 $10.03 0
2022-02-25 $10.20 $10.20 $10.20 $10.20 $10.03 0
2022-02-24 $10.14 $10.22 $10.10 $10.20 $10.00 13,100
2022-02-23 $10.28 $10.28 $10.24 $10.24 $10.04 7,516
2022-02-22 $10.26 $10.26 $10.26 $10.26 $10.05 13,583
2022-02-18 $10.26 $10.26 $10.26 $10.26 $10.05 201
2022-02-17 $10.27 $10.32 $10.27 $10.32 $10.11 2,000
2022-02-16 $10.26 $10.26 $10.26 $10.26 $10.05 1,167
2022-02-15 $10.09 $10.09 $10.09 $10.09 $9.89 400
2022-02-14 $9.94 $9.94 $9.94 $9.94 $9.74 200
2022-02-11 $10.15 $10.15 $10.14 $10.14 $9.93 702
2022-02-10 $10.05 $10.09 $10.05 $10.09 $9.89 1,638
2022-02-09 $9.89 $9.89 $9.89 $9.89 $9.69 1,050
2022-02-08 $9.83 $9.83 $9.83 $9.83 $9.63 0
2022-02-07 $9.81 $9.83 $9.81 $9.83 $9.63 690
2022-02-04 $9.58 $9.58 $9.58 $9.58 $9.39 1,000
2022-02-03 $9.59 $9.59 $9.59 $9.59 $9.40 506
2022-02-02 $9.62 $9.62 $9.62 $9.62 $9.43 132
2022-02-01 $9.58 $9.58 $9.58 $9.58 $9.39 0
2022-01-31 $9.41 $9.62 $9.41 $9.58 $9.39 4,832
2022-01-28 $9.33 $9.35 $9.33 $9.35 $9.16 6,145
2022-01-27 $9.45 $9.49 $9.45 $9.46 $9.23 1,706
2022-01-26 $9.61 $9.61 $9.42 $9.42 $9.19 1,100
2022-01-25 $9.27 $9.27 $9.27 $9.27 $9.05 0
2022-01-24 $9.27 $9.27 $9.27 $9.27 $9.05 300
2022-01-21 $9.41 $9.41 $9.41 $9.41 $9.18 300
2022-01-20 $9.70 $9.71 $9.57 $9.57 $9.34 2,602
2022-01-19 $9.70 $9.70 $9.66 $9.66 $9.43 222
2022-01-18 $9.57 $9.58 $9.54 $9.57 $9.34 6,006
2022-01-14 $9.57 $9.57 $9.51 $9.51 $9.28 1,600
2022-01-13 $9.65 $9.65 $9.63 $9.63 $9.40 1,822
2022-01-12 $9.56 $9.56 $9.56 $9.56 $9.33 152
2022-01-11 $9.59 $9.59 $9.58 $9.58 $9.35 1,000
2022-01-10 $9.51 $9.52 $9.46 $9.48 $9.25 7,006
2022-01-07 $9.49 $9.49 $9.49 $9.49 $9.26 1,102
2022-01-06 $9.30 $9.35 $9.30 $9.35 $9.12 1,082
2022-01-05 $9.47 $9.47 $9.34 $9.43 $9.20 2,283
2022-01-04 $9.36 $9.50 $9.36 $9.50 $9.27 6,512
2022-01-03 $8.49 $9.30 $8.49 $8.73 $8.52 350
2021-12-31 $9.26 $9.49 $9.26 $9.47 $9.24 5,735
2021-12-30 $9.35 $9.35 $9.35 $9.35 $9.12 10
2021-12-29 $9.16 $9.35 $9.16 $9.35 $8.85 8,515
2021-12-28 $8.62 $8.62 $8.62 $8.62 $8.16 550
2021-12-27 $9.22 $9.22 $9.10 $9.10 $8.61 300
2021-12-23 $9.00 $9.00 $9.00 $9.00 $8.52 100
2021-12-22 $8.90 $8.90 $8.90 $8.90 $8.43 415
2021-12-21 $8.83 $8.93 $8.83 $8.90 $8.43 506
2021-12-20 $8.62 $8.63 $8.62 $8.62 $8.16 1,505
2021-12-17 $8.65 $8.77 $8.65 $8.77 $8.30 1,306
2021-12-16 $8.61 $8.71 $8.61 $8.68 $8.22 606
2021-12-15 $8.52 $8.53 $8.52 $8.53 $8.07 584
2021-12-14 $8.58 $8.58 $8.58 $8.58 $8.12 330
2021-12-13 $8.64 $8.70 $8.60 $8.70 $8.24 13,732
2021-12-10 $8.82 $8.82 $8.73 $8.76 $8.29 6,157
2021-12-09 $8.91 $8.91 $8.91 $8.91 $8.44 0
2021-12-08 $8.91 $8.91 $8.91 $8.91 $8.44 265
2021-12-07 $8.98 $8.98 $8.90 $8.90 $8.43 6,061
2021-12-06 $8.72 $8.86 $8.72 $8.86 $8.39 5,575
2021-12-03 $8.59 $8.79 $8.59 $8.63 $8.17 1,464
2021-12-02 $8.74 $8.74 $8.70 $8.70 $8.24 1,436
2021-12-01 $8.84 $8.84 $8.70 $8.83 $8.36 11,130
2021-11-30 $8.94 $8.94 $8.68 $8.70 $8.24 16,024
2021-11-29 $9.01 $9.06 $9.01 $9.06 $8.58 3,690
2021-11-26 $9.16 $9.16 $9.05 $9.06 $8.54 4,376
2021-11-24 $9.31 $9.31 $9.31 $9.31 $8.77 0
2021-11-23 $9.31 $9.31 $9.31 $9.31 $8.77 1,002
2021-11-22 $9.22 $9.22 $9.19 $9.21 $8.68 880
2021-11-19 $9.31 $9.31 $9.31 $9.31 $8.78 1,300
2021-11-18 $9.35 $9.35 $9.35 $9.35 $8.81 5
2021-11-17 $9.38 $9.39 $9.33 $9.35 $8.81 7,932
2021-11-16 $9.50 $9.50 $9.50 $9.50 $8.95 7
2021-11-15 $9.51 $9.52 $9.50 $9.50 $8.95 1,404
2021-11-12 $9.46 $9.46 $9.46 $9.46 $8.92 1,000
2021-11-11 $9.42 $9.42 $9.42 $9.42 $8.88 1,650
2021-11-10 $9.60 $9.60 $9.53 $9.53 $8.98 4,559
2021-11-09 $9.57 $9.69 $9.57 $9.69 $9.13 4,550
2021-11-08 $9.69 $9.69 $9.57 $9.57 $9.02 1,741
2021-11-05 $9.71 $9.71 $9.71 $9.71 $9.15 3,520
2021-11-04 $9.50 $9.62 $9.50 $9.62 $9.07 1,850
2021-11-03 $9.45 $9.51 $9.44 $9.51 $8.96 2,325
2021-11-02 $9.47 $9.47 $9.41 $9.47 $8.93 2,146
2021-11-01 $9.43 $9.48 $9.43 $9.47 $8.93 2,146
2021-10-29 $9.48 $9.48 $9.48 $9.48 $8.94 731
2021-10-28 $9.51 $9.56 $9.51 $9.56 $9.01 1,300
2021-10-27 $9.56 $9.56 $9.56 $9.56 $8.97 14,562
2021-10-26 $9.58 $9.58 $9.58 $9.58 $8.99 1,032
2021-10-25 $9.55 $9.60 $9.55 $9.58 $8.99 20,201
2021-10-22 $9.59 $9.59 $9.59 $9.59 $9.00 1,073
2021-10-21 $9.62 $9.62 $9.59 $9.59 $9.00 2,564
2021-10-20 $9.43 $9.43 $9.43 $9.43 $8.85 0
2021-10-19 $9.43 $9.43 $9.43 $9.43 $8.85 0
2021-10-18 $9.38 $9.45 $9.36 $9.43 $8.85 8,625
2021-10-15 $9.54 $9.54 $9.45 $9.45 $8.87 1,193
2021-10-14 $9.54 $9.54 $9.54 $9.54 $8.95 251
2021-10-13 $9.43 $9.50 $9.43 $9.50 $8.92 220
2021-10-12 $9.43 $9.43 $9.43 $9.43 $8.85 669
2021-10-11 $8.38 $8.38 $8.38 $8.38 $7.87 480
2021-10-08 $9.36 $9.36 $9.36 $9.36 $8.78 162
2021-10-07 $9.33 $9.33 $9.26 $9.28 $8.71 5,950
2021-10-06 $9.10 $9.11 $9.10 $9.11 $8.55 1,626
2021-10-05 $9.00 $9.10 $9.00 $9.10 $8.54 2,117
2021-10-04 $9.03 $9.03 $9.03 $9.03 $8.48 6
2021-10-01 $9.04 $9.04 $9.03 $9.03 $8.48 25,620
2021-09-30 $8.98 $9.08 $8.98 $9.03 $8.48 6,150
2021-09-29 $9.00 $9.02 $8.93 $8.95 $8.40 6,680
2021-09-28 $9.72 $9.72 $8.91 $8.91 $8.36 24,975
2021-09-27 $9.38 $9.39 $9.32 $9.32 $8.71 13,208
2021-09-24 $9.32 $9.32 $9.32 $9.32 $8.71 0
2021-09-23 $9.19 $9.32 $9.19 $9.32 $8.71 2,920
2021-09-22 $9.08 $9.20 $9.08 $9.16 $8.56 1,730
2021-09-21 $9.05 $9.05 $9.00 $9.00 $8.41 2,050
2021-09-20 $8.90 $8.90 $8.77 $8.87 $8.29 4,091
2021-09-17 $9.07 $9.10 $9.07 $9.10 $8.50 42,034
2021-09-16 $9.09 $9.09 $9.09 $9.09 $8.49 192
2021-09-15 $9.07 $9.07 $9.07 $9.07 $8.48 1,076
2021-09-14 $9.12 $9.12 $9.03 $9.03 $8.44 1,120
2021-09-13 $8.99 $9.06 $8.98 $9.02 $8.42 4,419
2021-09-10 $9.02 $9.02 $8.96 $8.96 $8.37 2,173
2021-09-09 $9.10 $9.12 $9.10 $9.12 $8.52 2,000
2021-09-08 $8.92 $9.02 $8.92 $9.02 $8.43 2,800
2021-09-07 $9.20 $9.20 $8.95 $8.98 $8.39 7,145
2021-09-03 $9.17 $9.18 $9.16 $9.18 $8.58 3,020
2021-09-02 $9.17 $9.17 $9.17 $9.17 $8.57 1,005
2021-09-01 $9.19 $9.24 $9.18 $9.18 $8.58 7,026
2021-08-31 $9.19 $9.20 $9.19 $9.20 $8.60 3,088
2021-08-30 $9.14 $9.14 $9.14 $9.14 $8.54 1,501
2021-08-27 $9.14 $9.27 $9.14 $9.27 $8.62 1,500
2021-08-26 $9.17 $9.17 $9.17 $9.17 $8.53 845
2021-08-25 $9.20 $9.28 $9.20 $9.26 $8.62 3,110
2021-08-24 $9.13 $9.22 $9.12 $9.22 $8.58 4,776
2021-08-23 $9.03 $9.15 $9.02 $9.15 $8.51 4,131
2021-08-20 $8.90 $9.01 $8.88 $9.01 $8.38 4,365
2021-08-19 $8.99 $8.99 $8.91 $8.94 $8.32 6,100
2021-08-18 $9.23 $9.25 $9.23 $9.25 $8.61 901
2021-08-17 $9.16 $9.20 $9.16 $9.20 $8.56 3,902
2021-08-16 $9.36 $9.36 $9.32 $9.33 $8.68 830
2021-08-13 $9.48 $9.48 $9.46 $9.46 $8.80 400
2021-08-12 $9.41 $9.43 $9.41 $9.43 $8.77 1,291
2021-08-11 $9.30 $9.48 $9.30 $9.44 $8.78 5,100
2021-08-10 $9.39 $9.39 $9.32 $9.32 $8.67 11,107
2021-08-09 $9.28 $9.30 $9.28 $9.30 $8.65 4,600
2021-08-06 $9.25 $9.25 $9.25 $9.25 $8.61 1,445
2021-08-05 $9.32 $9.32 $9.27 $9.27 $8.62 1,585
2021-08-04 $9.25 $9.25 $9.22 $9.22 $8.58 880
2021-08-03 $9.27 $9.28 $9.25 $9.25 $8.61 3,165
2021-08-02 $9.46 $9.46 $9.46 $9.46 $8.80 0
2021-07-30 $9.46 $9.46 $9.46 $9.46 $8.80 2,510
2021-07-29 $9.42 $9.42 $9.38 $9.38 $8.73 3,305
2021-07-28 $9.39 $9.42 $9.39 $9.42 $8.72 1,399
2021-07-27 $9.42 $9.42 $9.37 $9.37 $8.68 300
2021-07-26 $9.37 $9.37 $9.37 $9.37 $8.68 0
2021-07-23 $9.33 $9.37 $9.33 $9.37 $8.68 3,002
2021-07-22 $9.33 $9.33 $9.26 $9.26 $8.58 2,412
2021-07-21 $9.46 $9.48 $9.45 $9.45 $8.75 11,700
2021-07-20 $9.26 $9.26 $9.23 $9.23 $8.55 4,517
2021-07-19 $9.11 $9.17 $9.06 $9.09 $8.42 6,363
2021-07-16 $9.51 $9.52 $9.45 $9.45 $8.75 12,212
2021-07-15 $9.54 $9.54 $9.51 $9.51 $8.81 3,900
2021-07-14 $9.46 $9.46 $9.46 $9.46 $8.76 0
2021-07-13 $9.46 $9.46 $9.46 $9.46 $8.76 100
2021-07-12 $9.53 $9.59 $9.52 $9.58 $8.88 4,910
2021-07-09 $9.50 $9.57 $9.42 $9.42 $8.73 4,733
2021-07-08 $9.36 $9.39 $9.36 $9.36 $8.67 4,900
2021-07-07 $9.28 $9.34 $9.27 $9.34 $8.65 2,061
2021-07-06 $9.25 $9.26 $9.22 $9.25 $8.57 3,222
2021-07-02 $9.18 $9.30 $9.18 $9.30 $8.62 4,760
2021-07-01 $9.47 $9.47 $9.47 $9.47 $8.77 210
2021-06-30 $9.08 $9.08 $9.08 $9.08 $8.41 3,000
2021-06-29 $9.06 $9.06 $9.05 $9.05 $8.38 5,557
2021-06-28 $9.18 $9.18 $9.12 $9.12 $8.41 3,385
2021-06-25 $9.25 $9.25 $9.25 $9.25 $8.53 1,455
2021-06-24 $9.25 $9.25 $9.24 $9.25 $8.53 901
2021-06-23 $9.43 $9.43 $9.30 $9.30 $8.58 4,781
2021-06-22 $9.36 $9.45 $9.24 $9.45 $8.72 4,200
2021-06-21 $9.20 $9.49 $9.20 $9.49 $8.75 6,906
2021-06-18 $8.95 $8.95 $8.95 $8.95 $8.25 1,095
2021-06-17 $9.09 $9.09 $9.01 $9.01 $8.31 8,180
2021-06-16 $9.20 $9.24 $9.20 $9.24 $8.52 865
2021-06-15 $9.25 $9.28 $9.25 $9.27 $8.55 1,505
2021-06-14 $9.34 $9.34 $9.29 $9.30 $8.57 18,467
2021-06-11 $9.47 $9.47 $9.33 $9.36 $8.63 4,693
2021-06-10 $9.50 $9.50 $9.46 $9.46 $8.72 650
2021-06-09 $9.50 $9.50 $9.50 $9.50 $8.76 597
2021-06-08 $9.38 $9.43 $9.38 $9.43 $8.70 1,360
2021-06-07 $9.48 $9.51 $9.48 $9.51 $8.77 1,309
2021-06-04 $9.25 $9.25 $9.25 $9.25 $8.53 50
2021-06-03 $9.28 $9.28 $9.25 $9.25 $8.53 941
2021-06-02 $9.26 $9.26 $9.26 $9.26 $8.54 100
2021-06-01 $9.25 $9.37 $9.21 $9.37 $8.64 24,888
2021-05-28 $9.08 $9.08 $9.08 $9.08 $8.37 1,351
2021-05-27 $9.09 $9.09 $9.09 $9.09 $8.34 4,289
2021-05-26 $9.00 $9.06 $9.00 $9.04 $8.30 6,060
2021-05-25 $9.17 $9.17 $9.01 $9.01 $8.27 7,700
2021-05-24 $9.09 $9.09 $9.09 $9.09 $8.34 950
2021-05-21 $9.14 $9.18 $9.11 $9.18 $8.43 1,600
2021-05-20 $9.18 $9.18 $9.18 $9.18 $8.43 200
2021-05-19 $9.04 $9.04 $9.00 $9.00 $8.26 357
2021-05-18 $9.17 $9.32 $9.16 $9.16 $8.41 14,201
2021-05-17 $9.15 $9.15 $9.15 $9.15 $8.40 216
2021-05-14 $8.99 $9.15 $8.98 $9.15 $8.40 28,661
2021-05-13 $8.95 $8.95 $8.86 $8.86 $8.13 5,073
2021-05-12 $8.93 $8.93 $8.84 $8.84 $8.12 2,000
2021-05-11 $8.85 $8.91 $8.85 $8.91 $8.18 543
2021-05-10 $8.89 $8.94 $8.85 $8.91 $8.18 7,006
2021-05-07 $9.11 $9.11 $9.11 $9.11 $8.36 14,224
2021-05-06 $8.88 $8.88 $8.88 $8.88 $8.15 2,305
2021-05-05 $8.87 $8.87 $8.83 $8.83 $8.11 2,601
2021-05-04 $9.04 $9.04 $9.04 $9.04 $8.30 0
2021-05-03 $8.42 $9.07 $8.42 $9.04 $8.30 5,415
2021-04-30 $8.88 $8.90 $8.83 $8.83 $8.11 3,203
2021-04-29 $8.72 $8.80 $8.72 $8.75 $8.04 39,562
2021-04-28 $8.74 $8.76 $8.74 $8.76 $8.00 18,541
2021-04-27 $8.75 $8.75 $8.70 $8.72 $7.97 4,702
2021-04-26 $8.71 $8.71 $8.71 $8.71 $7.96 196
2021-04-23 $8.63 $8.65 $8.63 $8.65 $7.90 201
2021-04-22 $8.62 $8.68 $8.60 $8.60 $7.86 961
2021-04-21 $8.62 $8.62 $8.62 $8.62 $7.88 260
2021-04-20 $8.54 $8.54 $8.54 $8.54 $7.80 117
2021-04-19 $8.54 $8.54 $8.54 $8.54 $7.81 506
2021-04-16 $8.60 $8.60 $8.60 $8.60 $7.86 1,166
2021-04-15 $8.61 $8.61 $8.60 $8.60 $7.86 1,275
2021-04-14 $8.62 $8.64 $8.62 $8.64 $7.90 1,553
2021-04-13 $8.29 $8.69 $8.29 $8.62 $7.88 3,995
2021-04-12 $8.75 $8.76 $8.66 $8.75 $8.00 11,733
2021-04-09 $8.88 $8.88 $8.88 $8.88 $8.11 75
2021-04-08 $8.74 $8.89 $8.74 $8.88 $8.11 15,952
2021-04-07 $8.72 $8.72 $8.72 $8.72 $7.97 135
2021-04-06 $8.76 $8.76 $8.76 $8.76 $8.01 0
2021-04-05 $8.67 $8.76 $8.66 $8.76 $8.01 6,938
2021-04-01 $8.67 $8.67 $8.67 $8.67 $7.92 600
2021-03-31 $8.67 $8.67 $8.65 $8.65 $7.90 606
2021-03-30 $8.61 $8.61 $8.61 $8.61 $7.87 1,405
2021-03-29 $8.75 $8.75 $8.57 $8.57 $7.80 5,042
2021-03-26 $8.73 $8.73 $8.60 $8.60 $7.82 2,950
2021-03-25 $8.60 $8.60 $8.51 $8.52 $7.75 611
2021-03-24 $8.60 $8.71 $8.59 $8.61 $7.83 9,115
2021-03-23 $8.60 $8.63 $8.49 $8.49 $7.72 4,575
2021-03-22 $8.57 $8.62 $8.55 $8.58 $7.80 3,955
2021-03-19 $8.26 $8.40 $8.26 $8.40 $7.64 4,756
2021-03-18 $8.43 $8.43 $8.24 $8.26 $7.51 9,358
2021-03-17 $8.60 $8.60 $8.49 $8.57 $7.80 1,125
2021-03-16 $8.64 $8.66 $8.56 $8.58 $7.80 5,542
2021-03-15 $8.49 $8.66 $8.49 $8.55 $7.78 10,050
2021-03-12 $8.33 $8.52 $8.33 $8.47 $7.70 5,374
2021-03-11 $8.53 $8.53 $8.33 $8.34 $7.59 16,739
2021-03-10 $8.86 $8.86 $8.66 $8.66 $7.88 2,004
2021-03-09 $9.11 $9.11 $9.10 $9.10 $8.28 1,018
2021-03-08 $8.84 $8.84 $8.84 $8.84 $8.04 1,276
2021-03-05 $8.82 $8.84 $8.82 $8.84 $8.04 6,201
2021-03-04 $8.78 $8.89 $8.78 $8.89 $8.09 2,965
2021-03-03 $9.19 $9.35 $9.19 $9.33 $8.49 5,153
2021-03-02 $9.10 $9.10 $9.06 $9.07 $8.25 1,720
2021-03-01 $8.81 $8.81 $8.81 $8.81 $8.01 0
2021-02-26 $8.85 $8.85 $8.81 $8.81 $8.01 1,396
2021-02-25 $9.00 $9.00 $8.99 $9.00 $8.19 1,604
2021-02-24 $8.78 $9.00 $8.78 $9.00 $8.15 1,604
2021-02-23 $8.55 $8.63 $8.55 $8.63 $7.82 8,310
2021-02-22 $8.49 $8.49 $8.49 $8.49 $7.69 33
2021-02-19 $8.49 $8.49 $8.49 $8.49 $7.69 240
2021-02-18 $8.44 $8.44 $8.44 $8.44 $7.65 3,501
2021-02-17 $8.40 $8.44 $8.37 $8.44 $7.65 3,501
2021-02-16 $8.38 $8.38 $8.37 $8.38 $7.59 2,279
2021-02-12 $8.51 $8.51 $8.51 $8.51 $7.71 5
2021-02-11 $8.51 $8.51 $8.51 $8.51 $7.71 25
2021-02-10 $8.45 $8.51 $8.45 $8.51 $7.71 2,238
2021-02-09 $8.38 $8.38 $8.38 $8.38 $7.59 995
2021-02-08 $8.37 $8.38 $8.37 $8.38 $7.59 628
2021-02-05 $8.37 $8.37 $8.31 $8.36 $7.57 6,290
2021-02-04 $8.44 $8.47 $8.44 $8.47 $7.67 506
2021-02-03 $8.36 $8.36 $8.36 $8.36 $7.57 5
2021-02-02 $8.41 $8.41 $8.36 $8.36 $7.57 900
2021-02-01 $8.25 $8.42 $8.25 $8.42 $7.63 3,580
2021-01-29 $8.16 $8.16 $8.16 $8.16 $7.39 270
2021-01-28 $8.35 $8.35 $8.35 $8.35 $7.57 202
2021-01-27 $8.38 $8.38 $8.25 $8.28 $7.47 2,282
2021-01-26 $8.35 $8.35 $8.35 $8.35 $7.53 11
2021-01-25 $8.49 $8.49 $8.35 $8.35 $7.53 2,256
2021-01-22 $8.49 $8.49 $8.43 $8.43 $7.61 693
2021-01-21 $8.62 $8.62 $8.62 $8.62 $7.78 108
2021-01-20 $8.60 $8.73 $8.59 $8.69 $7.84 4,684
2021-01-19 $8.36 $8.50 $8.36 $8.50 $7.67 4,046
2021-01-15 $8.47 $8.47 $8.36 $8.36 $7.54 512
2021-01-14 $8.48 $8.50 $8.47 $8.47 $7.64 1,200
2021-01-13 $8.24 $8.24 $8.20 $8.20 $7.40 1,444
2021-01-12 $8.27 $8.28 $8.25 $8.25 $7.44 4,921
2021-01-11 $8.41 $8.41 $8.41 $8.41 $7.59 33
2021-01-08 $8.39 $8.41 $8.36 $8.41 $7.59 4,503
2021-01-07 $8.35 $8.35 $8.34 $8.34 $7.52 1,058
2021-01-06 $8.27 $8.27 $8.26 $8.26 $7.45 645
2021-01-05 $8.28 $8.28 $8.28 $8.28 $7.46 330
2021-01-04 $8.50 $8.50 $8.16 $8.16 $7.36 8,824
2020-12-31 $8.33 $8.39 $8.29 $8.39 $7.57 1,325
2020-12-30 $8.40 $8.40 $8.40 $8.40 $7.58 170
2020-12-29 $8.36 $8.36 $8.36 $8.36 $7.51 167
2020-12-28 $8.38 $8.38 $8.38 $8.38 $7.53 131
2020-12-24 $8.25 $8.25 $8.25 $8.25 $7.41 550
2020-12-23 $8.13 $8.13 $8.13 $8.13 $7.30 105
2020-12-22 $8.13 $8.13 $8.13 $8.13 $7.30 100
2020-12-21 $8.13 $8.25 $8.13 $8.24 $7.40 2,458
2020-12-18 $8.40 $8.40 $8.40 $8.40 $7.55 129
2020-12-17 $8.57 $8.59 $8.52 $8.52 $7.65 2,260
2020-12-16 $8.68 $8.68 $8.54 $8.57 $7.70 4,265
2020-12-15 $8.64 $8.73 $8.64 $8.72 $7.83 1,248
2020-12-14 $8.60 $8.60 $8.59 $8.59 $7.71 265
2020-12-11 $8.54 $8.57 $8.54 $8.57 $7.70 970
2020-12-10 $8.42 $8.42 $8.42 $8.42 $7.57 0
2020-12-09 $8.55 $8.55 $8.42 $8.42 $7.57 7,830
2020-12-08 $8.75 $8.75 $8.57 $8.57 $7.70 7,502
2020-12-07 $8.90 $8.90 $8.85 $8.85 $7.95 2,129
2020-12-04 $8.57 $8.86 $8.57 $8.85 $7.95 7,013
2020-12-03 $8.58 $8.58 $8.58 $8.58 $7.70 300
2020-12-02 $8.51 $8.51 $8.51 $8.51 $7.64 0
2020-12-01 $8.46 $8.51 $8.46 $8.51 $7.64 2,021
2020-11-30 $8.41 $8.41 $8.41 $8.41 $7.55 6
2020-11-27 $8.41 $8.41 $8.41 $8.41 $7.55 100
2020-11-25 $8.41 $8.41 $8.41 $8.41 $7.52 437
2020-11-24 $8.25 $8.34 $8.25 $8.32 $7.44 7,854
2020-11-23 $8.06 $8.06 $8.06 $8.06 $7.21 1,005
2020-11-20 $8.13 $8.15 $8.13 $8.14 $7.28 10,742
2020-11-19 $7.99 $8.04 $7.99 $8.02 $7.17 1,044
2020-11-18 $8.18 $8.18 $8.18 $8.18 $7.32 1,403
2020-11-17 $7.89 $8.10 $7.88 $8.10 $7.24 12,835
2020-11-16 $7.90 $8.09 $7.90 $7.96 $7.12 5,182
2020-11-13 $7.62 $7.63 $7.59 $7.63 $6.83 11,466
2020-11-12 $7.79 $7.79 $7.79 $7.79 $6.97 203
2020-11-11 $7.76 $7.93 $7.75 $7.93 $7.09 10,843
2020-11-10 $7.46 $7.74 $7.46 $7.74 $6.92 1,725
2020-11-09 $7.41 $7.47 $7.24 $7.44 $6.65 4,194
2020-11-06 $6.93 $7.00 $6.93 $6.93 $6.20 12,110
2020-11-05 $6.88 $6.88 $6.86 $6.86 $6.13 1,405
2020-11-04 $6.60 $6.74 $6.60 $6.74 $6.02 2,030
2020-11-03 $6.56 $6.56 $6.55 $6.55 $5.86 2,515
2020-11-02 $6.25 $6.25 $6.25 $6.25 $5.59 0
2020-10-30 $6.30 $6.30 $6.25 $6.25 $5.59 500
2020-10-29 $6.23 $6.30 $6.23 $6.30 $5.63 1,005
2020-10-28 $6.36 $6.38 $6.25 $6.25 $5.56 2,903
2020-10-27 $6.56 $6.56 $6.51 $6.51 $5.79 819
2020-10-26 $6.61 $6.61 $6.45 $6.46 $5.75 4,455
2020-10-23 $6.75 $6.75 $6.75 $6.75 $6.00 913
2020-10-22 $6.64 $6.66 $6.64 $6.66 $5.92 1,100
2020-10-21 $6.59 $6.59 $6.59 $6.59 $5.86 600
2020-10-20 $6.69 $6.71 $6.59 $6.59 $5.86 4,800
2020-10-19 $6.59 $6.59 $6.59 $6.59 $5.86 0
2020-10-16 $6.59 $6.59 $6.59 $6.59 $5.86 149
2020-10-15 $6.53 $6.53 $6.53 $6.53 $5.81 183
2020-10-14 $6.68 $6.68 $6.58 $6.58 $5.85 1,265
2020-10-13 $6.68 $6.68 $6.68 $6.68 $5.94 933
2020-10-12 $6.70 $6.70 $6.70 $6.70 $5.96 0
2020-10-09 $6.71 $6.71 $6.70 $6.70 $5.96 500
2020-10-08 $6.64 $6.64 $6.62 $6.64 $5.91 1,100
2020-10-07 $6.44 $6.49 $6.44 $6.49 $5.77 500
2020-10-06 $6.39 $6.43 $6.39 $6.42 $5.71 1,663
2020-10-05 $6.28 $6.31 $6.28 $6.29 $5.60 520
2020-10-02 $6.20 $6.29 $6.20 $6.27 $5.58 2,841
2020-10-01 $6.10 $6.23 $6.10 $6.22 $5.53 3,200
2020-09-30 $6.08 $6.10 $6.06 $6.10 $5.43 1,445
2020-09-29 $5.96 $5.96 $5.92 $5.92 $5.27 769
2020-09-28 $5.87 $5.87 $5.87 $5.87 $5.19 30
2020-09-25 $5.87 $5.87 $5.87 $5.87 $5.19 500
2020-09-24 $5.89 $6.00 $5.89 $6.00 $5.30 1,275
2020-09-23 $6.17 $6.17 $5.91 $5.95 $5.26 1,999
2020-09-22 $6.15 $6.15 $6.15 $6.15 $5.44 2
2020-09-21 $6.33 $6.33 $6.15 $6.15 $5.44 7,299
2020-09-18 $6.54 $6.54 $6.48 $6.48 $5.73 2,722
2020-09-17 $6.63 $6.63 $6.63 $6.63 $5.86 517
2020-09-16 $6.86 $6.86 $6.86 $6.86 $6.06 148
2020-09-15 $6.74 $6.74 $6.65 $6.65 $5.88 1,620
2020-09-14 $6.62 $6.67 $6.62 $6.67 $5.90 252
2020-09-11 $6.76 $6.76 $6.70 $6.70 $5.93 1,311
2020-09-10 $6.70 $6.73 $6.70 $6.70 $5.93 4,622
2020-09-09 $6.71 $6.71 $6.71 $6.71 $5.93 100
2020-09-08 $6.86 $7.13 $6.86 $7.13 $6.30 425
2020-09-04 $6.82 $6.82 $6.72 $6.72 $5.94 16,563
2020-09-03 $6.81 $6.81 $6.80 $6.80 $6.01 1,230
2020-09-02 $6.86 $6.86 $6.84 $6.84 $6.05 200
2020-09-01 $6.71 $6.74 $6.71 $6.74 $5.96 1,170
2020-08-31 $6.70 $6.70 $6.70 $6.70 $5.93 1,401
2020-08-28 $6.72 $6.75 $6.72 $6.72 $5.94 1,700
2020-08-27 $6.29 $6.71 $6.29 $6.71 $5.90 626
2020-08-26 $6.57 $6.59 $6.57 $6.59 $5.80 500
2020-08-25 $6.75 $6.75 $6.56 $6.57 $5.78 2,108
2020-08-24 $6.61 $6.63 $6.60 $6.60 $5.81 8,350
2020-08-21 $6.48 $6.60 $6.48 $6.60 $5.81 4,210
2020-08-20 $6.57 $6.60 $6.57 $6.60 $5.81 1,607
2020-08-19 $6.62 $6.69 $6.49 $6.56 $5.77 8,332
2020-08-18 $6.52 $6.52 $6.52 $6.52 $5.74 800
2020-08-17 $6.55 $6.60 $6.55 $6.60 $5.81 10,149
2020-08-14 $6.53 $6.57 $6.48 $6.57 $5.78 7,486
2020-08-13 $6.64 $6.64 $6.64 $6.64 $5.85 201
2020-08-12 $6.30 $6.30 $6.30 $6.30 $5.54 50
2020-08-11 $6.30 $6.30 $6.30 $6.30 $5.54 344
2020-08-10 $6.30 $6.33 $6.26 $6.28 $5.53 8,417
2020-08-07 $6.12 $6.25 $6.05 $6.25 $5.50 8,120
2020-08-06 $6.05 $6.05 $6.05 $6.05 $5.32 15
2020-08-05 $5.99 $6.05 $5.99 $6.05 $5.32 1,110
2020-08-04 $5.78 $5.78 $5.78 $5.78 $5.09 100
2020-08-03 $5.89 $5.89 $5.89 $5.89 $5.18 0
2020-07-31 $5.85 $5.90 $5.84 $5.89 $5.18 1,353
2020-07-30 $5.87 $5.87 $5.87 $5.87 $5.17 120
2020-07-29 $5.91 $5.91 $5.88 $5.88 $5.15 18,554
2020-07-28 $5.69 $5.94 $5.69 $5.94 $5.19 4,759
2020-07-27 $5.78 $5.78 $5.68 $5.68 $4.97 5,000
2020-07-24 $5.75 $5.76 $5.75 $5.76 $5.04 1,142
2020-07-23 $5.79 $5.79 $5.79 $5.79 $5.07 1,139
2020-07-22 $5.81 $5.81 $5.80 $5.80 $5.08 997
2020-07-21 $5.74 $5.74 $5.74 $5.74 $5.02 1,871
2020-07-20 $5.68 $5.68 $5.68 $5.68 $4.97 1
2020-07-17 $5.67 $5.68 $5.67 $5.68 $4.97 844
2020-07-16 $5.71 $5.71 $5.71 $5.71 $5.00 106
2020-07-15 $5.60 $5.78 $5.60 $5.78 $5.06 644
2020-07-14 $5.43 $5.43 $5.43 $5.43 $4.75 132
2020-07-13 $5.56 $5.56 $5.56 $5.56 $4.87 200
2020-07-10 $5.34 $5.34 $5.34 $5.34 $4.67 9
2020-07-09 $5.42 $5.42 $5.34 $5.34 $4.67 10,322
2020-07-08 $5.40 $5.40 $5.40 $5.40 $4.73 201
2020-07-07 $5.53 $5.53 $5.41 $5.41 $4.73 2,301
2020-07-06 $5.49 $5.55 $5.49 $5.54 $4.85 5,353
2020-07-02 $5.72 $5.72 $5.60 $5.68 $4.97 1,400
2020-07-01 $5.57 $5.57 $5.57 $5.57 $4.87 7
2020-06-30 $5.56 $5.57 $5.56 $5.57 $4.87 1,009
2020-06-29 $5.40 $5.40 $5.38 $5.38 $4.71 475
2020-06-26 $5.47 $5.47 $5.47 $5.47 $4.76 2,525
2020-06-25 $5.57 $5.62 $5.57 $5.62 $4.89 321
2020-06-24 $5.61 $5.61 $5.54 $5.54 $4.82 2,300
2020-06-23 $5.80 $5.80 $5.80 $5.80 $5.04 1,674
2020-06-22 $5.68 $5.72 $5.68 $5.72 $4.97 328
2020-06-19 $5.64 $5.64 $5.64 $5.64 $4.90 2,275
2020-06-18 $5.77 $5.78 $5.77 $5.78 $5.03 713
2020-06-17 $5.95 $5.95 $5.81 $5.81 $5.05 261
2020-06-16 $6.02 $6.02 $6.02 $6.02 $5.24 253
2020-06-15 $5.82 $5.82 $5.82 $5.82 $5.06 0
2020-06-12 $5.82 $5.82 $5.82 $5.82 $5.06 225
2020-06-11 $5.95 $5.95 $5.69 $5.71 $4.97 1,110
2020-06-10 $6.00 $6.00 $5.96 $5.96 $5.18 2,000
2020-06-09 $6.40 $6.40 $6.27 $6.27 $5.45 320
2020-06-08 $6.25 $6.42 $6.25 $6.42 $5.58 17,013
2020-06-05 $6.13 $6.26 $6.11 $6.13 $5.33 2,200
2020-06-04 $5.70 $5.73 $5.70 $5.71 $4.97 710
2020-06-03 $5.65 $5.68 $5.62 $5.62 $4.89 1,130
2020-06-02 $5.37 $5.37 $5.32 $5.32 $4.63 599
2020-06-01 $5.28 $5.44 $5.28 $5.40 $4.70 1,820
2020-05-29 $5.17 $5.17 $5.17 $5.17 $4.50 6,733
2020-05-28 $5.45 $5.45 $5.35 $5.35 $4.65 895
2020-05-27 $5.58 $5.59 $5.45 $5.45 $4.71 815
2020-05-26 $5.07 $5.07 $5.07 $5.07 $4.38 75
2020-05-22 $5.07 $5.07 $5.05 $5.07 $4.38 1,820
2020-05-21 $5.14 $5.14 $5.14 $5.14 $4.44 250
2020-05-20 $5.20 $5.20 $5.15 $5.15 $4.45 1,147
2020-05-19 $5.04 $5.04 $5.04 $5.04 $4.36 160
2020-05-18 $5.04 $5.04 $5.04 $5.04 $4.36 59
2020-05-15 $5.07 $5.09 $5.04 $5.04 $4.36 621
2020-05-14 $5.00 $5.15 $5.00 $5.12 $4.43 5,720
2020-05-13 $5.05 $5.09 $4.98 $4.98 $4.30 10,527
2020-05-12 $5.54 $5.59 $5.49 $5.49 $4.75 48,649
2020-05-11 $5.46 $5.65 $5.44 $5.59 $4.83 3,314
2020-05-08 $5.96 $5.96 $5.95 $5.95 $5.14 3,357
2020-05-07 $6.05 $6.05 $5.99 $5.99 $5.18 4,449
2020-05-06 $5.85 $5.85 $5.85 $5.85 $5.06 2,600
2020-05-05 $6.25 $6.25 $6.25 $6.25 $5.40 303
2020-05-04 $6.03 $6.03 $6.03 $6.03 $5.21 301
2020-05-01 $6.33 $6.33 $6.33 $6.33 $5.47 13,216
2020-04-30 $6.33 $6.33 $6.33 $6.33 $5.47 125
2020-04-29 $6.66 $6.67 $6.65 $6.65 $5.75 2,715
2020-04-28 $6.50 $6.50 $6.30 $6.47 $5.57 4,286
2020-04-27 $6.12 $6.33 $6.12 $6.32 $5.44 8,208
2020-04-24 $6.04 $6.04 $6.04 $6.04 $5.20 2,428
2020-04-23 $5.85 $6.04 $5.85 $6.04 $5.20 3,627
2020-04-22 $6.09 $6.09 $6.09 $6.09 $5.24 100
2020-04-21 $5.98 $5.98 $5.94 $5.94 $5.11 561
2020-04-20 $6.09 $6.12 $6.09 $6.10 $5.25 10,102
2020-04-17 $6.20 $6.20 $6.03 $6.03 $5.19 1,900
2020-04-16 $6.02 $6.02 $5.96 $5.96 $5.13 7,342
2020-04-15 $6.21 $6.21 $5.95 $5.95 $5.12 3,716
2020-04-14 $6.50 $6.55 $6.36 $6.36 $5.47 3,150
2020-04-13 $6.40 $6.40 $6.01 $6.23 $5.36 1,730
2020-04-09 $6.44 $6.62 $6.32 $6.32 $5.44 1,874
2020-04-08 $5.92 $5.92 $5.92 $5.92 $5.09 3
2020-04-07 $5.82 $5.92 $5.82 $5.92 $5.09 4,773
2020-04-06 $5.29 $5.29 $5.27 $5.27 $4.53 6,000
2020-04-03 $5.31 $5.31 $5.31 $5.31 $4.57 1
2020-04-02 $5.31 $5.31 $5.31 $5.31 $4.57 300
2020-04-01 $5.35 $5.44 $5.26 $5.26 $4.52 423
2020-03-31 $5.44 $5.64 $5.41 $5.64 $4.85 4,301
2020-03-30 $5.34 $5.41 $5.34 $5.35 $4.60 4,502
2020-03-27 $5.12 $5.57 $5.12 $5.57 $4.76 2,738
2020-03-26 $5.80 $5.85 $5.28 $5.28 $4.51 8,000
2020-03-25 $4.43 $4.89 $4.40 $4.89 $4.18 845
2020-03-24 $4.21 $4.21 $4.14 $4.14 $3.54 300
2020-03-23 $4.00 $4.07 $3.84 $3.85 $3.29 10,875
2020-03-20 $4.53 $4.86 $4.53 $4.62 $3.95 6,706
2020-03-19 $4.25 $4.50 $4.21 $4.30 $3.68 67,487
2020-03-18 $5.37 $5.37 $4.39 $4.41 $3.77 7,192
2020-03-17 $6.12 $6.17 $5.72 $5.72 $4.89 7,926
2020-03-16 $6.48 $6.58 $6.17 $6.30 $5.39 2,105
2020-03-13 $7.51 $7.56 $7.20 $7.54 $6.45 6,899
2020-03-12 $7.28 $7.69 $7.28 $7.41 $6.34 5,640
2020-03-11 $8.70 $8.70 $8.50 $8.50 $7.27 1,450
2020-03-10 $8.90 $8.90 $8.63 $8.63 $7.38 2,600
2020-03-09 $8.98 $8.98 $8.93 $8.93 $7.64 689
2020-03-06 $9.79 $9.79 $9.64 $9.64 $8.24 327
2020-03-05 $10.00 $10.07 $10.00 $10.03 $8.58 3,305
2020-03-04 $9.86 $10.09 $9.86 $10.09 $8.63 25,637
2020-03-03 $9.79 $9.88 $9.72 $9.72 $8.31 6,437
2020-03-02 $9.08 $9.35 $9.07 $9.35 $8.00 12,380
2020-02-28 $8.20 $9.10 $8.20 $9.10 $7.78 6,425
2020-02-27 $8.79 $8.79 $8.49 $8.49 $7.26 5,215
2020-02-26 $9.10 $9.10 $9.10 $9.10 $7.75 50
2020-02-25 $9.30 $9.30 $9.07 $9.10 $7.75 5,910
2020-02-24 $9.39 $9.39 $9.39 $9.39 $8.00 215
2020-02-21 $9.57 $9.57 $9.57 $9.57 $8.15 1,500
2020-02-20 $9.49 $9.49 $9.49 $9.49 $8.08 3,301
2020-02-19 $9.36 $9.46 $9.36 $9.46 $8.06 670
2020-02-18 $9.25 $9.33 $9.25 $9.33 $7.95 5,517
2020-02-14 $9.27 $9.27 $9.27 $9.27 $7.90 652
2020-02-13 $9.13 $9.13 $9.13 $9.13 $7.78 20
2020-02-12 $9.13 $9.13 $9.13 $9.13 $7.78 361
2020-02-11 $9.20 $9.20 $9.10 $9.10 $7.75 2,133
2020-02-10 $9.15 $9.15 $9.15 $9.15 $7.79 460
2020-02-07 $9.16 $9.16 $9.16 $9.16 $7.80 355
2020-02-06 $9.12 $9.18 $9.12 $9.18 $7.82 5,641
2020-02-04 $9.02 $9.02 $9.02 $9.02 $7.68 255
2020-02-03 $9.00 $9.00 $9.00 $9.00 $7.67 0
2020-01-31 $9.00 $9.00 $9.00 $9.00 $7.67 0
2020-01-30 $9.06 $9.06 $9.00 $9.00 $7.67 9,600
2020-01-29 $9.14 $9.14 $9.11 $9.11 $7.73 4,000
2020-01-28 $9.16 $9.16 $9.16 $9.16 $7.77 1,000
2020-01-27 $9.28 $9.28 $9.28 $9.28 $7.87 0
2020-01-24 $9.30 $9.30 $9.27 $9.28 $7.87 1,100
2020-01-23 $9.30 $9.30 $9.30 $9.30 $7.89 0
2020-01-22 $9.30 $9.30 $9.26 $9.30 $7.89 5,852
2020-01-21 $9.23 $9.23 $9.23 $9.23 $7.83 401
2020-01-17 $9.20 $9.20 $9.17 $9.17 $7.78 6,023
2020-01-16 $9.14 $9.19 $9.14 $9.19 $7.80 4,438
2020-01-15 $9.04 $9.04 $9.04 $9.04 $7.67 361
2020-01-14 $8.90 $8.90 $8.90 $8.90 $7.55 0
2020-01-13 $8.88 $8.90 $8.88 $8.90 $7.55 1,300
2020-01-10 $8.91 $8.91 $8.91 $8.91 $7.56 0
2020-01-09 $8.93 $8.93 $8.88 $8.91 $7.56 3,057
2020-01-08 $9.04 $9.04 $9.01 $9.01 $7.64 3,100
2020-01-07 $8.99 $8.99 $8.99 $8.99 $7.63 1,050
2020-01-06 $9.06 $9.06 $8.96 $8.96 $7.60 1,205
2020-01-03 $8.91 $8.91 $8.91 $8.91 $7.56 115
2020-01-02 $9.15 $9.15 $8.93 $8.94 $7.59 3,200
2019-12-31 $9.18 $9.20 $9.14 $9.15 $7.76 2,650
2019-12-30 $9.15 $9.15 $9.12 $9.12 $7.74 2,307
2019-12-27 $9.06 $9.15 $9.00 $9.15 $7.73 8,217
2019-12-26 $9.05 $9.05 $9.05 $9.05 $7.65 0
2019-12-24 $9.05 $9.05 $9.05 $9.05 $7.65 0
2019-12-23 $9.02 $9.06 $9.02 $9.05 $7.65 1,560
2019-12-20 $8.99 $9.02 $8.98 $9.02 $7.62 27,421
2019-12-19 $8.96 $8.99 $8.96 $8.99 $7.60 650
2019-12-18 $8.92 $8.92 $8.92 $8.92 $7.54 602
2019-12-17 $8.84 $8.87 $8.84 $8.87 $7.50 1,235
2019-12-16 $8.87 $8.87 $8.87 $8.87 $7.50 1,921
2019-12-13 $8.83 $8.83 $8.83 $8.83 $7.46 1,609
2019-12-12 $8.94 $8.94 $8.84 $8.84 $7.47 6,490
2019-12-11 $9.21 $9.21 $9.21 $9.21 $7.79 0
2019-12-10 $9.10 $9.21 $9.10 $9.21 $7.79 6,318
2019-12-09 $9.02 $9.14 $9.02 $9.14 $7.73 5,025
2019-12-06 $9.03 $9.03 $9.03 $9.03 $7.63 1,329
2019-12-05 $9.00 $9.02 $9.00 $9.02 $7.62 5,560
2019-12-04 $8.86 $8.91 $8.86 $8.91 $7.53 600
2019-12-03 $8.86 $8.86 $8.86 $8.86 $7.49 0
2019-12-02 $8.82 $8.86 $8.81 $8.86 $7.49 2,104
2019-11-29 $8.87 $8.95 $8.86 $8.95 $7.57 1,150
2019-11-27 $8.85 $8.85 $8.85 $8.85 $7.48 0
2019-11-26 $8.85 $8.85 $8.85 $8.85 $7.45 18
2019-11-25 $8.85 $8.85 $8.84 $8.85 $7.45 1,000
2019-11-22 $8.74 $8.79 $8.74 $8.78 $7.39 2,200
2019-11-21 $8.82 $8.82 $8.80 $8.80 $7.41 1,070
2019-11-20 $8.87 $8.87 $8.85 $8.85 $7.45 2,759
2019-11-19 $8.96 $8.96 $8.96 $8.96 $7.54 0
2019-11-18 $8.93 $8.96 $8.93 $8.96 $7.54 6,118
2019-11-15 $8.89 $8.89 $8.89 $8.89 $7.49 2,000
2019-11-14 $8.80 $8.80 $8.80 $8.80 $7.41 200
2019-11-13 $8.71 $8.71 $8.71 $8.71 $7.33 0
2019-11-12 $8.78 $8.78 $8.71 $8.71 $7.33 6,500
2019-11-11 $8.78 $8.81 $8.78 $8.81 $7.42 7,746
2019-11-08 $8.81 $8.81 $8.81 $8.81 $7.42 240
2019-11-07 $8.89 $8.89 $8.89 $8.89 $7.49 2,510
2019-11-06 $8.85 $8.85 $8.85 $8.85 $7.45 18
2019-11-05 $9.21 $9.21 $8.84 $8.85 $7.45 13,929
2019-11-04 $9.26 $9.26 $9.25 $9.25 $7.79 5,464
2019-11-01 $9.32 $9.32 $9.32 $9.32 $7.85 1,148
2019-10-31 $9.23 $9.23 $9.23 $9.23 $7.77 1,209
2019-10-30 $9.17 $9.22 $9.16 $9.22 $7.76 2,870
2019-10-29 $9.32 $9.32 $9.32 $9.32 $7.82 25
2019-10-28 $9.35 $9.35 $9.32 $9.32 $7.82 4,900
2019-10-25 $9.36 $9.36 $9.36 $9.36 $7.85 400
2019-10-24 $9.39 $9.39 $9.39 $9.39 $7.88 0
2019-10-23 $9.39 $9.39 $9.39 $9.39 $7.88 0
2019-10-22 $9.39 $9.39 $9.39 $9.39 $7.88 32
2019-10-21 $9.39 $9.39 $9.39 $9.39 $7.88 600
2019-10-18 $9.40 $9.40 $9.39 $9.39 $7.88 3,121
2019-10-17 $9.40 $9.44 $9.38 $9.41 $7.89 3,200
2019-10-16 $9.50 $9.50 $9.50 $9.50 $7.97 17
2019-10-15 $9.50 $9.50 $9.50 $9.50 $7.97 0
2019-10-14 $9.50 $9.50 $9.50 $9.50 $7.97 0
2019-10-11 $9.50 $9.53 $9.49 $9.50 $7.97 3,900
2019-10-10 $9.50 $9.56 $9.50 $9.56 $8.02 533
2019-10-09 $9.35 $9.35 $9.35 $9.35 $7.84 0
2019-10-08 $9.35 $9.35 $9.35 $9.35 $7.84 4,700
2019-10-07 $9.45 $9.45 $9.45 $9.45 $7.93 300
2019-10-04 $9.20 $9.20 $9.20 $9.20 $7.72 0
2019-10-03 $9.20 $9.20 $9.20 $9.20 $7.72 210
2019-10-02 $9.20 $9.20 $9.20 $9.20 $7.72 1,000
2019-10-01 $9.65 $9.65 $9.65 $9.65 $8.10 0
2019-09-30 $9.65 $9.65 $9.65 $9.65 $8.10 36
2019-09-27 $9.59 $9.65 $9.59 $9.65 $8.10 1,844
2019-09-26 $9.66 $9.66 $9.66 $9.66 $8.08 200
2019-09-25 $9.42 $9.42 $9.42 $9.42 $7.88 150
2019-09-24 $9.45 $9.47 $9.45 $9.47 $7.92 12,202
2019-09-23 $9.45 $9.46 $9.45 $9.46 $7.91 4,280
2019-09-20 $9.46 $9.49 $9.46 $9.49 $7.93 2,000
2019-09-19 $9.41 $9.41 $9.41 $9.41 $7.87 90
2019-09-18 $9.41 $9.41 $9.41 $9.41 $7.87 0
2019-09-17 $9.41 $9.41 $9.41 $9.41 $7.87 133
2019-09-16 $9.25 $9.25 $9.25 $9.25 $7.73 17
2019-09-13 $9.25 $9.25 $9.25 $9.25 $7.73 200
2019-09-12 $9.45 $9.45 $9.45 $9.45 $7.90 300
2019-09-11 $9.43 $9.43 $9.43 $9.43 $7.88 0
2019-09-10 $9.43 $9.43 $9.43 $9.43 $7.88 8,391
2019-09-09 $9.43 $9.43 $9.43 $9.43 $7.88 500
2019-09-06 $9.50 $9.50 $9.50 $9.50 $7.94 0
2019-09-05 $9.49 $9.50 $9.49 $9.50 $7.94 5,400
2019-09-04 $9.29 $9.42 $9.29 $9.42 $7.88 4,700
2019-09-03 $9.35 $9.35 $9.35 $9.35 $7.82 0
2019-08-30 $9.32 $9.39 $9.30 $9.35 $7.82 2,875
2019-08-29 $9.29 $9.29 $9.29 $9.29 $7.77 0
2019-08-28 $9.29 $9.29 $9.29 $9.29 $7.74 4,000
2019-08-27 $9.21 $9.21 $9.21 $9.21 $7.67 500
2019-08-26 $9.30 $9.30 $9.30 $9.30 $7.75 26
2019-08-23 $9.30 $9.30 $9.30 $9.30 $7.75 0
2019-08-22 $9.30 $9.30 $9.30 $9.30 $7.75 650
2019-08-21 $9.28 $9.28 $9.26 $9.26 $7.71 850
2019-08-20 $9.26 $9.27 $9.26 $9.27 $7.72 1,416
2019-08-19 $9.24 $9.24 $9.23 $9.23 $7.69 10,001
2019-08-16 $9.12 $9.20 $9.12 $9.15 $7.62 8,861
2019-08-15 $9.11 $9.20 $9.08 $9.09 $7.57 6,969
2019-08-14 $9.15 $9.16 $9.15 $9.16 $7.63 2,114
2019-08-13 $9.10 $9.27 $9.10 $9.27 $7.72 1,175
2019-08-12 $9.24 $9.24 $9.24 $9.24 $7.70 0
2019-08-09 $9.24 $9.24 $9.23 $9.24 $7.70 550
2019-08-08 $9.03 $9.17 $9.03 $9.16 $7.63 3,140
2019-08-07 $9.02 $9.13 $9.02 $9.13 $7.60 8,101
2019-08-06 $9.11 $9.11 $9.10 $9.10 $7.58 650
2019-08-05 $8.09 $9.41 $8.09 $9.25 $7.70 2,082
2019-08-02 $8.97 $9.03 $8.93 $9.03 $7.52 4,870
2019-08-01 $8.89 $8.89 $8.89 $8.89 $7.40 1,500
2019-07-31 $8.85 $8.89 $8.85 $8.89 $7.40 1,655
2019-07-30 $8.86 $8.87 $8.85 $8.86 $7.38 1,500
2019-07-29 $8.89 $8.89 $8.89 $8.89 $7.38 3,060
2019-07-26 $8.97 $8.97 $8.97 $8.97 $7.44 0
2019-07-25 $8.97 $8.97 $8.97 $8.97 $7.44 134
2019-07-24 $8.91 $8.91 $8.91 $8.91 $7.39 0
2019-07-23 $8.93 $8.93 $8.91 $8.91 $7.39 2,000
2019-07-22 $8.89 $8.89 $8.89 $8.89 $7.38 30
2019-07-19 $8.89 $8.89 $8.89 $8.89 $7.38 0
2019-07-18 $8.89 $8.89 $8.89 $8.89 $7.38 105
2019-07-17 $8.89 $8.89 $8.89 $8.89 $7.38 9,520
2019-07-16 $8.93 $8.93 $8.90 $8.90 $7.38 5,214
2019-07-15 $8.95 $8.95 $8.95 $8.95 $7.43 0
2019-07-12 $9.01 $9.01 $8.95 $8.95 $7.43 234
2019-07-11 $8.95 $8.95 $8.95 $8.95 $7.43 300
2019-07-10 $8.94 $8.94 $8.94 $8.94 $7.42 10
2019-07-09 $8.92 $8.94 $8.90 $8.94 $7.42 9,430
2019-07-08 $8.94 $8.94 $8.94 $8.94 $7.42 4,850
2019-07-05 $8.95 $8.98 $8.95 $8.96 $7.43 3,275
2019-07-03 $9.00 $9.00 $9.00 $9.00 $7.47 750
2019-07-02 $8.87 $8.89 $8.87 $8.89 $7.38 1,298
2019-07-01 $7.92 $7.92 $7.92 $7.92 $6.57 7,610
2019-06-28 $8.84 $8.84 $8.84 $8.84 $7.34 1,200
2019-06-27 $8.85 $8.85 $8.81 $8.82 $7.32 4,701
2019-06-26 $8.94 $8.94 $8.89 $8.89 $7.35 2,100
2019-06-25 $8.98 $8.98 $8.98 $8.98 $7.42 330
2019-06-24 $8.90 $8.96 $8.89 $8.96 $7.41 1,745
2019-06-21 $8.89 $8.89 $8.89 $8.89 $7.35 18,630
2019-06-20 $8.98 $8.98 $8.97 $8.97 $7.41 810
2019-06-19 $8.93 $8.93 $8.91 $8.91 $7.36 400
2019-06-18 $8.89 $8.90 $8.86 $8.88 $7.34 1,475
2019-06-17 $8.90 $8.90 $8.90 $8.90 $7.36 123
2019-06-14 $8.97 $8.97 $8.97 $8.97 $7.41 1,804
2019-06-13 $8.91 $8.91 $8.91 $8.91 $7.36 0
2019-06-12 $8.91 $8.93 $8.91 $8.91 $7.36 1,358
2019-06-11 $8.91 $8.93 $8.91 $8.93 $7.38 1,196
2019-06-10 $8.93 $9.00 $8.93 $8.98 $7.42 3,684
2019-06-07 $8.85 $8.91 $8.85 $8.91 $7.37 7,800
2019-06-06 $8.71 $8.83 $8.71 $8.83 $7.30 900
2019-06-05 $8.69 $8.69 $8.68 $8.68 $7.17 4,000
2019-06-04 $8.73 $8.73 $8.73 $8.73 $7.22 1,176
2019-06-03 $8.70 $8.80 $8.70 $8.80 $7.27 1,120
2019-05-31 $8.68 $8.68 $8.68 $8.68 $7.17 1,200
2019-05-30 $8.68 $8.70 $8.68 $8.70 $7.19 1,900
2019-05-29 $8.74 $8.74 $8.72 $8.72 $7.18 3,900
2019-05-28 $8.72 $8.73 $8.70 $8.73 $7.19 7,343
2019-05-24 $8.70 $8.70 $8.70 $8.70 $7.16 200
2019-05-23 $8.65 $8.67 $8.64 $8.64 $7.11 2,650
2019-05-22 $8.71 $8.71 $8.71 $8.71 $7.17 1,000
2019-05-21 $8.72 $8.75 $8.72 $8.73 $7.19 2,950
2019-05-20 $8.26 $8.26 $8.26 $8.26 $6.80 4,031
2019-05-17 $8.70 $8.76 $8.70 $8.72 $7.18 3,973
2019-05-16 $8.73 $8.74 $8.64 $8.66 $7.13 6,914
2019-05-15 $8.70 $8.70 $8.67 $8.67 $7.14 885
2019-05-14 $8.48 $8.48 $8.48 $8.48 $6.98 28,880
2019-05-13 $8.40 $8.50 $8.39 $8.48 $6.98 16,300
2019-05-10 $8.00 $8.36 $8.00 $8.36 $6.88 6,120
2019-05-09 $7.87 $7.87 $7.83 $7.83 $6.45 4,032
2019-05-08 $7.81 $7.81 $7.81 $7.81 $6.43 0
2019-05-07 $7.81 $7.81 $7.81 $7.81 $6.43 0
2019-05-06 $7.81 $7.81 $7.81 $7.81 $6.43 4,153
2019-05-03 $7.86 $7.86 $7.84 $7.85 $6.46 505
2019-05-02 $7.76 $7.83 $7.76 $7.81 $6.43 3,266
2019-05-01 $7.74 $7.75 $7.74 $7.75 $6.38 4,335
2019-04-30 $7.77 $7.80 $7.77 $7.80 $6.42 1,360
2019-04-29 $7.80 $7.80 $7.80 $7.80 $6.42 1,497
2019-04-26 $7.70 $7.82 $7.70 $7.80 $6.40 6,100
2019-04-25 $7.73 $7.75 $7.73 $7.73 $6.34 2,500
2019-04-24 $7.82 $7.82 $7.82 $7.82 $6.41 64
2019-04-23 $7.82 $7.84 $7.81 $7.82 $6.41 8,926
2019-04-22 $7.92 $7.92 $7.91 $7.91 $6.49 550
2019-04-18 $7.92 $7.92 $7.92 $7.92 $6.49 251
2019-04-17 $8.00 $8.01 $7.90 $7.93 $6.50 5,229
2019-04-16 $8.08 $8.08 $8.05 $8.05 $6.60 6,992
2019-04-15 $8.20 $8.25 $8.12 $8.12 $6.66 1,145
2019-04-12 $8.33 $8.33 $8.33 $8.33 $6.83 0
2019-04-11 $8.33 $8.33 $8.33 $8.33 $6.83 250
2019-04-10 $8.14 $8.30 $8.14 $8.30 $6.81 850
2019-04-09 $8.14 $8.14 $8.07 $8.14 $6.67 2,500
2019-04-08 $8.21 $8.22 $8.20 $8.20 $6.72 4,485
2019-04-05 $8.26 $8.26 $8.26 $8.26 $6.77 0
2019-04-04 $8.25 $8.26 $8.25 $8.26 $6.77 900
2019-04-03 $8.25 $8.25 $8.25 $8.25 $6.76 1,131
2019-04-02 $8.13 $8.13 $8.13 $8.13 $6.67 750
2019-04-01 $8.28 $8.28 $8.28 $8.28 $6.79 0
2019-03-29 $8.28 $8.28 $8.28 $8.28 $6.79 575
2019-03-28 $8.29 $8.29 $8.29 $8.29 $6.80 10
2019-03-27 $8.29 $8.29 $8.29 $8.29 $6.77 150
2019-03-26 $8.26 $8.32 $8.26 $8.28 $6.76 2,652
2019-03-25 $8.32 $8.32 $8.30 $8.30 $6.78 1,120
2019-03-22 $8.30 $8.30 $8.27 $8.27 $6.75 3,295
2019-03-21 $8.31 $8.40 $8.31 $8.40 $6.86 1,091
2019-03-20 $8.27 $8.39 $8.26 $8.39 $6.85 2,091
2019-03-19 $8.32 $8.33 $8.30 $8.31 $6.79 2,425
2019-03-18 $8.25 $8.29 $8.25 $8.29 $6.77 1,697
2019-03-15 $8.21 $8.21 $7.96 $7.96 $6.50 3,820
2019-03-14 $8.28 $8.28 $8.28 $8.28 $6.76 0
2019-03-13 $8.19 $8.28 $8.19 $8.28 $6.76 824
2019-03-12 $8.18 $8.20 $8.16 $8.16 $6.66 4,200
2019-03-11 $8.24 $8.26 $8.24 $8.26 $6.75 1,370
2019-03-08 $8.33 $8.33 $8.30 $8.30 $6.78 3,220
2019-03-07 $8.36 $8.36 $8.31 $8.32 $6.79 4,350
2019-03-06 $8.38 $8.38 $8.34 $8.36 $6.83 2,325
2019-03-05 $8.29 $8.38 $8.29 $8.36 $6.83 6,022
2019-03-04 $8.21 $8.37 $8.21 $8.33 $6.80 21,245
2019-03-01 $8.20 $8.26 $8.20 $8.23 $6.72 8,500
2019-02-28 $8.03 $8.03 $8.02 $8.03 $6.56 1,660
2019-02-27 $8.05 $8.09 $8.05 $8.09 $6.61 2,200
2019-02-26 $8.06 $8.06 $8.06 $8.06 $6.55 245
2019-02-25 $8.04 $8.04 $8.02 $8.02 $6.52 5,334
2019-02-22 $8.12 $8.12 $8.11 $8.11 $6.60 1,900
2019-02-21 $8.17 $8.17 $8.12 $8.12 $6.60 1,730
2019-02-20 $8.13 $8.13 $8.13 $8.13 $6.61 475
2019-02-19 $8.07 $8.12 $8.07 $8.11 $6.60 5,044
2019-02-15 $8.10 $8.10 $8.10 $8.10 $6.59 34,320
2019-02-14 $8.04 $8.07 $8.04 $8.07 $6.56 5,100
2019-02-13 $8.12 $8.12 $8.12 $8.12 $6.60 0
2019-02-12 $8.15 $8.15 $8.12 $8.12 $6.60 978
2019-02-11 $8.10 $8.10 $8.06 $8.06 $6.55 3,100
2019-02-08 $8.11 $8.11 $8.11 $8.11 $6.60 1
2019-02-07 $8.11 $8.11 $8.11 $8.11 $6.60 750
2019-02-06 $8.04 $8.04 $8.04 $8.04 $6.54 400
2019-02-05 $7.92 $8.01 $7.92 $8.01 $6.51 4,180
2019-02-04 $7.84 $7.91 $7.83 $7.90 $6.42 6,910
2019-02-01 $7.82 $7.89 $7.82 $7.89 $6.42 6,550
2019-01-31 $7.76 $7.83 $7.76 $7.80 $6.34 851
2019-01-30 $7.67 $7.67 $7.67 $7.67 $6.24 2,303
2019-01-29 $7.88 $7.88 $7.73 $7.73 $6.26 1,300
2019-01-28 $7.63 $7.72 $7.62 $7.72 $6.25 3,810
2019-01-25 $7.66 $7.66 $7.66 $7.66 $6.20 500
2019-01-24 $7.58 $7.58 $7.58 $7.58 $6.14 0
2019-01-23 $7.58 $7.58 $7.58 $7.58 $6.14 0
2019-01-22 $7.58 $7.58 $7.58 $7.58 $6.14 100
2019-01-18 $7.62 $7.62 $7.62 $7.62 $6.17 441
2019-01-17 $7.66 $7.66 $7.66 $7.66 $6.20 10,360
2019-01-16 $7.61 $7.66 $7.61 $7.66 $6.20 5,571
2019-01-15 $7.58 $7.58 $7.58 $7.58 $6.14 6,000
2019-01-14 $7.52 $7.52 $7.52 $7.52 $6.09 0
2019-01-11 $7.57 $7.57 $7.52 $7.52 $6.09 2,450
2019-01-10 $7.50 $7.50 $7.49 $7.49 $6.06 600
2019-01-09 $7.43 $7.43 $7.43 $7.43 $6.02 200
2019-01-08 $7.11 $7.11 $7.11 $7.11 $5.76 55
2019-01-07 $7.01 $7.11 $7.01 $7.11 $5.76 4,703
2019-01-04 $6.89 $6.89 $6.89 $6.89 $5.58 1,000
2019-01-03 $6.86 $6.86 $6.86 $6.86 $5.55 200
2019-01-02 $6.72 $6.84 $6.70 $6.84 $5.54 5,800
2018-12-31 $6.71 $6.79 $6.67 $6.79 $5.50 22,730
2018-12-28 $6.47 $6.72 $6.47 $6.67 $5.40 11,750
2018-12-27 $6.45 $6.67 $6.45 $6.57 $5.29 4,005
2018-12-26 $6.50 $6.50 $6.50 $6.50 $5.24 1,915
2018-12-24 $6.51 $6.56 $6.50 $6.56 $5.29 2,745
2018-12-21 $6.50 $6.73 $6.50 $6.51 $5.25 57,931
2018-12-20 $6.60 $6.73 $6.60 $6.68 $5.38 11,235
2018-12-19 $6.90 $6.93 $6.77 $6.77 $5.46 9,125
2018-12-18 $6.85 $6.88 $6.85 $6.88 $5.54 4,980
2018-12-17 $7.09 $7.09 $6.90 $6.90 $5.56 2,674
2018-12-14 $7.17 $7.17 $7.11 $7.16 $5.77 3,400
2018-12-13 $7.00 $7.10 $7.00 $7.01 $5.65 2,833
2018-12-12 $7.04 $7.04 $7.03 $7.04 $5.67 4,500
2018-12-11 $7.10 $7.10 $7.07 $7.10 $5.72 16,323
2018-12-10 $7.17 $7.17 $7.07 $7.07 $5.70 3,800
2018-12-07 $7.21 $7.27 $7.21 $7.27 $5.86 17,880
2018-12-06 $7.16 $7.16 $7.09 $7.09 $5.72 7,363
2018-12-04 $7.36 $7.36 $7.25 $7.25 $5.84 10,998
2018-12-03 $7.50 $7.50 $7.43 $7.43 $5.99 43,371
2018-11-30 $7.35 $7.38 $7.35 $7.36 $5.93 20,204
2018-11-29 $7.29 $7.42 $7.29 $7.42 $5.98 9,442
2018-11-28 $7.35 $7.35 $7.26 $7.31 $5.86 41,885
2018-11-27 $7.20 $7.29 $7.20 $7.27 $5.83 1,800
2018-11-26 $7.50 $7.50 $7.25 $7.25 $5.81 7,045
2018-11-21 $7.40 $7.44 $7.39 $7.43 $5.96 8,912
2018-11-20 $7.60 $7.60 $7.27 $7.27 $5.83 4,300
2018-11-19 $7.67 $7.70 $7.60 $7.60 $6.10 3,974
2018-11-16 $7.61 $7.70 $7.60 $7.66 $6.14 1,611
2018-11-15 $7.64 $7.68 $7.63 $7.63 $6.12 7,361
2018-11-14 $7.82 $7.82 $7.63 $7.64 $6.13 5,638
2018-11-13 $7.71 $7.76 $7.70 $7.73 $6.20 10,797
2018-11-12 $7.74 $7.74 $7.74 $7.74 $6.21 5,000
2018-11-09 $7.75 $7.77 $7.75 $7.76 $6.22 1,485
2018-11-08 $7.77 $7.86 $7.77 $7.77 $6.23 21,259
2018-11-07 $7.79 $7.79 $7.78 $7.78 $6.24 3,602
2018-11-06 $7.85 $7.85 $7.72 $7.74 $6.21 23,927
2018-11-05 $7.84 $7.91 $7.83 $7.84 $6.29 55,370
2018-11-02 $8.12 $8.13 $7.62 $7.68 $6.16 8,814
2018-11-01 $8.53 $8.53 $8.53 $8.53 $6.84 0
2018-10-31 $8.53 $8.53 $8.53 $8.53 $6.84 5,805
2018-10-30 $8.56 $8.56 $8.47 $8.54 $6.85 3,519
2018-10-29 $8.72 $8.72 $8.63 $8.63 $6.87 4,203
2018-10-26 $8.72 $8.72 $8.72 $8.72 $6.94 66,100
2018-10-25 $8.69 $8.71 $8.66 $8.71 $6.93 3,825
2018-10-24 $8.72 $8.72 $8.67 $8.72 $6.94 4,850
2018-10-23 $8.62 $8.66 $8.62 $8.65 $6.88 2,620
2018-10-22 $8.76 $8.76 $8.69 $8.69 $6.91 3,050
2018-10-19 $8.72 $8.80 $8.72 $8.77 $6.98 5,920
2018-10-18 $8.73 $8.73 $8.68 $8.68 $6.91 985
2018-10-17 $8.80 $8.80 $8.80 $8.80 $7.00 1,200
2018-10-16 $8.88 $8.88 $8.84 $8.84 $7.03 11,113
2018-10-15 $8.78 $8.81 $8.78 $8.81 $7.01 600
2018-10-12 $8.73 $8.80 $8.73 $8.80 $7.00 3,542
2018-10-11 $8.67 $8.67 $8.67 $8.67 $6.90 3,555
2018-10-10 $8.74 $8.77 $8.68 $8.68 $6.91 2,950
2018-10-09 $8.77 $8.80 $8.76 $8.78 $6.99 5,463
2018-10-08 $9.05 $9.05 $9.05 $9.05 $7.20 124
2018-10-05 $8.88 $8.88 $8.85 $8.85 $7.04 670
2018-10-04 $9.08 $9.08 $8.94 $8.94 $7.11 2,977
2018-10-03 $9.12 $9.12 $9.08 $9.08 $7.22 10,865
2018-10-02 $9.16 $9.16 $9.08 $9.08 $7.22 1,632
2018-10-01 $9.18 $9.18 $9.17 $9.17 $7.30 14,347
2018-09-28 $9.18 $9.18 $9.12 $9.12 $7.26 387
2018-09-27 $9.23 $9.23 $9.23 $9.23 $7.34 324
2018-09-26 $9.44 $9.44 $9.20 $9.20 $7.27 2,675
2018-09-25 $9.46 $9.46 $9.40 $9.45 $7.46 2,164
2018-09-24 $9.55 $9.55 $9.50 $9.50 $7.51 56,440
2018-09-21 $9.44 $9.50 $9.44 $9.50 $7.50 400
2018-09-20 $9.37 $9.39 $9.37 $9.38 $7.41 953
2018-09-19 $9.47 $9.49 $9.44 $9.44 $7.46 16,520
2018-09-18 $9.47 $9.50 $9.44 $9.44 $7.46 1,400
2018-09-17 $9.37 $9.39 $9.37 $9.39 $7.42 20,861
2018-09-14 $9.37 $9.37 $9.27 $9.33 $7.37 3,592
2018-09-13 $9.43 $9.43 $9.43 $9.43 $7.45 439
2018-09-12 $9.36 $9.36 $9.35 $9.35 $7.38 807
2018-09-11 $9.18 $9.26 $9.18 $9.26 $7.31 5,023
2018-09-10 $9.20 $9.21 $9.20 $9.21 $7.27 2,170
2018-09-07 $9.28 $9.28 $9.19 $9.19 $7.26 705
2018-09-06 $9.23 $9.27 $9.22 $9.27 $7.32 2,460
2018-09-05 $9.24 $9.24 $9.20 $9.20 $7.27 1,273
2018-09-04 $9.39 $9.41 $9.30 $9.30 $7.34 14,105
2018-08-31 $9.50 $9.50 $9.45 $9.47 $7.48 32,063
2018-08-30 $9.57 $9.59 $9.53 $9.53 $7.53 1,965
2018-08-29 $9.69 $9.69 $9.69 $9.69 $7.60 2,500
2018-08-28 $9.75 $9.76 $9.70 $9.75 $7.64 7,693
2018-08-27 $9.67 $9.73 $9.67 $9.72 $7.62 600
2018-08-24 $9.69 $9.69 $9.65 $9.65 $7.57 1,055
2018-08-23 $9.80 $9.80 $9.66 $9.66 $7.57 4,140
2018-08-22 $9.84 $9.84 $9.84 $9.84 $7.71 185
2018-08-21 $9.84 $9.84 $9.84 $9.84 $7.71 400
2018-08-20 $9.79 $9.79 $9.77 $9.79 $7.68 2,651
2018-08-17 $9.73 $9.75 $9.72 $9.75 $7.64 1,800
2018-08-16 $9.67 $9.67 $9.65 $9.67 $7.58 9,031
2018-08-15 $9.67 $9.68 $9.66 $9.68 $7.59 4,710
2018-08-14 $9.66 $9.66 $9.66 $9.66 $7.57 1,250
2018-08-13 $9.56 $9.61 $9.56 $9.61 $7.53 1,885
2018-08-10 $9.65 $9.65 $9.65 $9.65 $7.57 11,675
2018-08-09 $9.82 $9.82 $9.79 $9.79 $7.68 7,100
2018-08-08 $9.82 $9.82 $9.82 $9.82 $7.70 0
2018-08-07 $9.86 $9.86 $9.82 $9.82 $7.70 9,317
2018-08-06 $9.80 $9.81 $9.80 $9.81 $7.69 1,185
2018-08-03 $9.82 $9.82 $9.80 $9.80 $7.68 1,425
2018-08-02 $9.70 $9.77 $9.70 $9.77 $7.66 1,528
2018-08-01 $9.49 $9.68 $9.49 $9.66 $7.57 1,166
2018-07-31 $9.56 $9.67 $9.56 $9.67 $7.58 16,209
2018-07-30 $9.62 $9.62 $9.60 $9.60 $7.53 2,683
2018-07-27 $9.72 $9.72 $9.68 $9.69 $7.54 2,333
2018-07-26 $9.77 $9.77 $9.73 $9.73 $7.57 1,930
2018-07-25 $9.75 $9.75 $9.75 $9.75 $7.59 610
2018-07-24 $9.83 $9.83 $9.65 $9.65 $7.51 4,035
2018-07-23 $9.80 $9.80 $9.76 $9.79 $7.62 1,805
2018-07-20 $9.96 $9.96 $9.85 $9.85 $7.67 4,745
2018-07-19 $9.83 $9.85 $9.82 $9.85 $7.67 11,989
2018-07-18 $9.85 $9.85 $9.83 $9.83 $7.65 1,850
2018-07-17 $9.91 $9.91 $9.91 $9.91 $7.71 300
2018-07-16 $9.94 $9.94 $9.94 $9.94 $7.74 531
2018-07-13 $9.92 $9.92 $9.92 $9.92 $7.72 0
2018-07-12 $9.93 $9.93 $9.92 $9.92 $7.72 880
2018-07-11 $9.95 $9.95 $9.91 $9.92 $7.72 13,076
2018-07-10 $9.99 $10.01 $9.97 $9.99 $7.78 8,843
2018-07-09 $10.05 $10.05 $10.05 $10.05 $7.82 100
2018-07-06 $10.13 $10.13 $10.13 $10.13 $7.88 2,101
2018-07-05 $10.05 $10.12 $10.05 $10.12 $7.88 985
2018-07-03 $9.92 $9.92 $9.92 $9.92 $7.72 8,860
2018-07-02 $9.75 $9.95 $9.75 $9.91 $7.71 1,334
2018-06-29 $9.93 $10.00 $9.93 $9.98 $7.77 42,766
2018-06-28 $9.90 $9.90 $9.89 $9.89 $7.70 1,434
2018-06-27 $9.97 $9.97 $9.97 $9.97 $7.71 20
2018-06-26 $10.04 $10.04 $10.04 $10.04 $7.76 205
2018-06-25 $10.08 $10.08 $10.03 $10.04 $7.76 1,615
2018-06-22 $10.06 $10.07 $10.06 $10.07 $7.79 13,344
2018-06-21 $10.06 $10.06 $10.06 $10.06 $7.78 50
2018-06-20 $10.06 $10.06 $10.06 $10.06 $7.78 1,650
2018-06-19 $10.11 $10.11 $10.10 $10.10 $7.81 33,968
2018-06-18 $10.15 $10.15 $10.13 $10.13 $7.83 2,806
2018-06-15 $10.07 $10.16 $10.07 $10.16 $7.86 96,335
2018-06-14 $10.23 $10.23 $10.15 $10.15 $7.85 1,608
2018-06-13 $10.24 $10.30 $10.24 $10.27 $7.94 35,450
2018-06-12 $10.24 $10.24 $10.20 $10.20 $7.89 51,934
2018-06-11 $10.23 $10.23 $10.20 $10.22 $7.90 1,784
2018-06-08 $10.25 $10.28 $10.24 $10.28 $7.95 25,230
2018-06-07 $10.33 $10.33 $10.29 $10.29 $7.96 20,634
2018-06-06 $10.36 $10.36 $10.36 $10.36 $8.01 3,300
2018-06-05 $10.35 $10.35 $10.33 $10.33 $7.99 2,433
2018-06-04 $10.44 $10.44 $10.35 $10.35 $8.00 7,809
2018-06-01 $10.36 $10.39 $10.34 $10.34 $7.99 3,500
2018-05-31 $10.47 $10.47 $10.42 $10.42 $8.06 4,470
2018-05-30 $10.39 $10.48 $10.38 $10.48 $8.10 2,100
2018-05-29 $10.26 $10.48 $10.26 $10.41 $8.00 2,129
2018-05-25 $10.52 $10.54 $10.52 $10.54 $8.10 10,448
2018-05-24 $10.50 $10.50 $10.49 $10.49 $8.06 1,547
2018-05-23 $10.50 $10.50 $10.50 $10.50 $8.06 195
2018-05-22 $10.59 $10.61 $10.57 $10.58 $8.13 4,200
2018-05-21 $10.35 $10.35 $10.35 $10.35 $7.95 5,000
2018-05-18 $10.50 $10.50 $10.45 $10.46 $8.03 1,500
2018-05-17 $10.56 $10.57 $10.56 $10.57 $8.12 2,807
2018-05-16 $10.53 $10.53 $10.53 $10.53 $8.09 1,456
2018-05-15 $10.54 $10.54 $10.54 $10.54 $8.10 200
2018-05-14 $10.75 $10.76 $10.75 $10.76 $8.26 2,402
2018-05-11 $10.71 $10.72 $10.70 $10.70 $8.22 16,135
2018-05-10 $10.64 $10.64 $10.64 $10.64 $8.17 0
2018-05-09 $10.52 $10.64 $10.52 $10.64 $8.17 1,250
2018-05-08 $10.42 $10.42 $10.42 $10.42 $8.00 750
2018-05-07 $10.53 $10.53 $10.53 $10.53 $8.09 225
2018-05-04 $10.37 $10.37 $10.37 $10.37 $7.96 3,048
2018-05-03 $10.45 $10.45 $10.45 $10.45 $8.03 800
2018-05-02 $10.51 $10.56 $10.50 $10.56 $8.11 3,855
2018-05-01 $10.40 $10.40 $10.39 $10.40 $7.99 3,621
2018-04-30 $10.33 $10.45 $10.33 $10.38 $7.97 9,675
2018-04-27 $10.39 $10.39 $10.39 $10.39 $7.98 0
2018-04-26 $10.39 $10.39 $10.39 $10.39 $7.93 80
2018-04-25 $10.39 $10.39 $10.39 $10.39 $7.93 300
2018-04-24 $10.57 $10.57 $10.51 $10.52 $8.03 5,090
2018-04-23 $10.86 $10.86 $10.86 $10.86 $8.29 0
2018-04-20 $10.86 $10.86 $10.86 $10.86 $8.29 0
2018-04-19 $10.86 $10.86 $10.86 $10.86 $8.29 0
2018-04-18 $10.90 $10.90 $10.86 $10.86 $8.29 1,170
2018-04-17 $10.89 $10.89 $10.89 $10.89 $8.31 1,250
2018-04-16 $10.76 $10.80 $10.76 $10.76 $8.21 801
2018-04-13 $10.75 $10.77 $10.75 $10.77 $8.22 820
2018-04-12 $10.80 $10.80 $10.80 $10.80 $8.24 367
2018-04-11 $10.86 $10.90 $10.86 $10.90 $8.32 1,850
2018-04-10 $10.79 $10.79 $10.79 $10.79 $8.23 400
2018-04-09 $10.75 $10.78 $10.75 $10.78 $8.22 1,481
2018-04-06 $10.62 $10.62 $10.62 $10.62 $8.10 1,050
2018-04-05 $10.59 $10.62 $10.59 $10.62 $8.10 1,611
2018-04-04 $10.55 $10.55 $10.55 $10.55 $8.05 0
2018-04-03 $10.55 $10.55 $10.55 $10.55 $8.05 300
2018-04-02 $10.43 $10.46 $10.43 $10.46 $7.98 996
2018-03-29 $10.59 $10.59 $10.53 $10.53 $8.03 11,124
2018-03-28 $10.51 $10.51 $10.51 $10.51 $8.02 2,000
2018-03-27 $10.35 $10.51 $10.35 $10.51 $7.97 5,073
2018-03-26 $10.50 $10.50 $10.49 $10.49 $7.95 245
2018-03-23 $10.62 $10.62 $10.56 $10.56 $8.00 1,215
2018-03-22 $10.54 $10.54 $10.54 $10.54 $7.99 1,250
2018-03-21 $10.45 $10.45 $10.45 $10.45 $7.92 0
2018-03-20 $10.45 $10.45 $10.45 $10.45 $7.92 1,500
2018-03-19 $10.38 $10.39 $10.38 $10.39 $7.87 1,565
2018-03-16 $10.45 $10.46 $10.45 $10.45 $7.92 2,001
2018-03-15 $10.45 $10.45 $10.45 $10.45 $7.92 1,900
2018-03-14 $10.59 $10.59 $10.59 $10.59 $8.03 1,000
2018-03-13 $10.72 $10.72 $10.72 $10.72 $8.12 0
2018-03-12 $10.70 $10.72 $10.70 $10.72 $8.12 478
2018-03-09 $10.65 $10.65 $10.63 $10.63 $8.06 9,150
2018-03-08 $10.60 $10.60 $10.60 $10.60 $8.03 0
2018-03-07 $10.60 $10.60 $10.60 $10.60 $8.03 900
2018-03-06 $10.47 $10.47 $10.47 $10.47 $7.93 500
2018-03-05 $10.42 $10.42 $10.35 $10.39 $7.87 5,405
2018-03-02 $10.48 $10.48 $10.48 $10.48 $7.94 100
2018-03-01 $10.64 $10.64 $10.64 $10.64 $8.06 215
2018-02-28 $10.67 $10.67 $10.61 $10.61 $8.04 6,175
2018-02-27 $10.80 $10.80 $10.80 $10.80 $8.19 400
2018-02-26 $10.87 $10.87 $10.85 $10.86 $8.16 20,432
2018-02-23 $10.88 $10.92 $10.88 $10.88 $8.18 15,100
2018-02-22 $10.84 $10.85 $10.84 $10.85 $8.16 3,166
2018-02-21 $10.96 $10.96 $10.96 $10.96 $8.24 351
2018-02-20 $10.97 $11.02 $10.97 $11.02 $8.28 2,150
2018-02-16 $10.99 $10.99 $10.99 $10.99 $8.26 1,501
2018-02-15 $10.85 $11.03 $10.85 $11.03 $8.29 862
2018-02-14 $10.73 $10.73 $10.73 $10.73 $8.06 0
2018-02-13 $10.73 $10.73 $10.73 $10.73 $8.06 200
2018-02-12 $10.76 $10.76 $10.76 $10.76 $8.09 3,292
2018-02-09 $10.76 $10.76 $10.76 $10.76 $8.09 0
2018-02-08 $10.81 $10.81 $10.76 $10.76 $8.09 1,225
2018-02-07 $10.87 $10.87 $10.86 $10.86 $8.16 350
2018-02-06 $10.71 $10.79 $10.69 $10.76 $8.09 2,684
2018-02-05 $10.80 $10.80 $10.67 $10.70 $8.04 2,677
2018-02-02 $11.09 $11.09 $10.98 $11.01 $8.28 3,300
2018-02-01 $11.35 $11.35 $11.28 $11.34 $8.52 48,041
2018-01-31 $11.38 $11.40 $11.33 $11.37 $8.55 98,293
2018-01-30 $11.33 $11.33 $11.32 $11.32 $8.51 45,000
2018-01-29 $11.52 $11.52 $11.43 $11.47 $8.55 55,900
2018-01-26 $11.58 $11.59 $11.58 $11.59 $8.64 950
2018-01-25 $11.55 $11.57 $11.52 $11.52 $8.59 2,805
2018-01-24 $11.55 $11.55 $11.52 $11.52 $8.59 1,575
2018-01-23 $11.50 $11.55 $11.48 $11.55 $8.61 6,926
2018-01-22 $11.54 $11.55 $11.49 $11.49 $8.57 3,213
2018-01-19 $11.43 $11.43 $11.43 $11.43 $8.52 1,400
2018-01-18 $11.40 $11.44 $11.40 $11.44 $8.53 1,650
2018-01-17 $11.38 $11.45 $11.38 $11.45 $8.54 9,493
2018-01-16 $11.39 $11.42 $11.37 $11.37 $8.48 1,748
2018-01-12 $11.23 $11.23 $11.23 $11.23 $8.37 5,000
2018-01-11 $11.17 $11.23 $11.17 $11.23 $8.37 2,630
2018-01-10 $11.36 $11.36 $11.24 $11.24 $8.38 3,136
2018-01-09 $11.32 $11.35 $11.32 $11.35 $8.46 834
2018-01-08 $11.27 $11.33 $11.26 $11.33 $8.45 870
2018-01-05 $11.33 $11.33 $11.28 $11.28 $8.41 630
2018-01-04 $11.20 $11.20 $11.17 $11.18 $8.34 16,175
2018-01-03 $11.00 $11.21 $11.00 $11.21 $8.36 1,576
2018-01-02 $11.21 $11.28 $11.21 $11.28 $8.41 3,056
2017-12-29 $10.61 $11.19 $10.61 $11.19 $8.34 4,670
2017-12-28 $11.17 $11.20 $11.17 $11.18 $8.34 2,066
2017-12-27 $11.09 $11.12 $11.09 $11.12 $8.23 5,155
2017-12-26 $10.26 $10.26 $10.26 $10.26 $7.59 1,000
2017-12-22 $11.02 $11.02 $11.01 $11.01 $8.14 3,000
2017-12-21 $10.92 $10.92 $10.92 $10.92 $8.08 0
2017-12-20 $10.93 $10.93 $10.92 $10.92 $8.08 4,749
2017-12-19 $10.95 $10.95 $10.90 $10.90 $8.06 1,795
2017-12-18 $10.98 $10.98 $10.98 $10.98 $8.12 1,096
2017-12-15 $11.00 $11.01 $11.00 $11.01 $8.14 12,889
2017-12-14 $10.99 $11.10 $10.97 $11.09 $8.20 17,813
2017-12-13 $10.97 $11.02 $10.97 $11.02 $8.15 782
2017-12-12 $11.00 $11.00 $10.98 $10.98 $8.12 2,750
2017-12-11 $11.04 $11.04 $11.01 $11.01 $8.14 51,000
2017-12-08 $11.00 $11.01 $10.98 $11.00 $8.14 1,300
2017-12-07 $10.92 $10.92 $10.92 $10.92 $8.08 100
2017-12-06 $11.07 $11.07 $10.96 $10.96 $8.11 1,580
2017-12-05 $11.12 $11.12 $11.04 $11.04 $8.17 7,000
2017-12-04 $11.14 $11.14 $11.14 $11.14 $8.24 510
2017-12-01 $11.15 $11.15 $11.14 $11.14 $8.24 2,800
2017-11-30 $10.96 $10.96 $10.89 $10.89 $8.06 9,298
2017-11-29 $11.00 $11.00 $10.95 $10.96 $8.11 600
2017-11-28 $11.03 $11.03 $11.00 $11.00 $8.07 1,690
2017-11-27 $11.22 $11.22 $11.11 $11.11 $8.15 35,772
2017-11-24 $11.15 $11.18 $11.15 $11.18 $8.20 700
2017-11-22 $10.98 $10.98 $10.98 $10.98 $8.06 0
2017-11-21 $10.98 $10.98 $10.98 $10.98 $8.06 32
2017-11-20 $10.98 $10.98 $10.98 $10.98 $8.06 100
2017-11-17 $10.94 $11.05 $10.94 $11.01 $8.08 12,800
2017-11-16 $11.00 $11.00 $11.00 $11.00 $8.07 2,403
2017-11-15 $11.00 $11.00 $10.97 $10.97 $8.05 18,585
2017-11-14 $11.00 $11.02 $11.00 $11.02 $8.09 1,600
2017-11-13 $11.03 $11.03 $11.02 $11.03 $8.09 7,255
2017-11-10 $11.12 $11.12 $11.01 $11.01 $8.08 2,105
2017-11-09 $11.11 $11.11 $11.10 $11.10 $8.14 1,420
2017-11-08 $11.12 $11.14 $11.09 $11.09 $8.14 9,995
2017-11-07 $10.94 $10.94 $10.94 $10.94 $8.03 100
2017-11-06 $10.96 $10.96 $10.95 $10.96 $8.04 4,434
2017-11-03 $11.01 $11.01 $10.99 $10.99 $8.06 1,390
2017-11-02 $10.93 $10.93 $10.93 $10.93 $8.02 1,600
2017-11-01 $10.82 $10.82 $10.78 $10.78 $7.91 3,500
2017-10-31 $10.81 $10.83 $10.77 $10.83 $7.95 4,050
2017-10-30 $10.95 $10.95 $10.90 $10.90 $8.00 3,370
2017-10-27 $10.97 $11.01 $10.97 $11.01 $8.01 1,253
2017-10-26 $11.00 $11.00 $10.93 $10.93 $7.95 340
2017-10-25 $11.00 $11.00 $10.86 $10.89 $7.92 2,760
2017-10-24 $11.02 $11.02 $11.02 $11.02 $8.02 1,800
2017-10-23 $11.03 $11.05 $11.01 $11.01 $8.01 2,200
2017-10-20 $11.01 $11.01 $11.01 $11.01 $8.01 100
2017-10-19 $11.09 $11.09 $11.09 $11.09 $8.07 0
2017-10-18 $11.10 $11.10 $11.07 $11.09 $8.07 2,100
2017-10-17 $10.90 $10.91 $10.90 $10.91 $7.94 525
2017-10-16 $10.92 $10.94 $10.86 $10.88 $7.92 3,551
2017-10-13 $10.97 $10.97 $10.97 $10.97 $7.98 1,706
2017-10-12 $11.04 $11.04 $10.97 $10.97 $7.98 2,660
2017-10-11 $10.90 $10.93 $10.90 $10.93 $7.95 1,400
2017-10-10 $10.90 $10.90 $10.84 $10.87 $7.91 12,800
2017-10-09 $11.30 $11.30 $11.30 $11.30 $8.22 345
2017-10-06 $10.72 $10.77 $10.72 $10.77 $7.84 1,644
2017-10-05 $10.77 $10.78 $10.76 $10.76 $7.83 2,700
2017-10-04 $10.81 $10.81 $10.81 $10.81 $7.87 800
2017-10-03 $10.67 $10.78 $10.67 $10.78 $7.84 1,501
2017-10-02 $10.60 $10.61 $10.60 $10.61 $7.72 501
2017-09-29 $10.62 $10.62 $10.58 $10.58 $7.70 925
2017-09-28 $10.65 $10.66 $10.64 $10.64 $7.74 1,288
2017-09-27 $10.71 $10.71 $10.71 $10.71 $7.73 26
2017-09-26 $10.68 $10.74 $10.68 $10.71 $7.73 3,880
2017-09-25 $10.69 $10.69 $10.65 $10.67 $7.70 13,100
2017-09-22 $10.73 $10.73 $10.66 $10.66 $7.69 410
2017-09-21 $10.72 $10.72 $10.70 $10.71 $7.73 2,600
2017-09-20 $10.66 $10.66 $10.66 $10.66 $7.69 1
2017-09-19 $10.66 $10.66 $10.66 $10.66 $7.69 300
2017-09-18 $10.74 $10.75 $10.67 $10.71 $7.73 4,004
2017-09-15 $10.75 $10.75 $10.75 $10.75 $7.76 1,000
2017-09-14 $10.74 $10.79 $10.70 $10.71 $7.73 6,750
2017-09-13 $10.76 $10.76 $10.74 $10.74 $7.75 1,250
2017-09-12 $10.80 $10.80 $10.80 $10.80 $7.79 100
2017-09-11 $10.84 $10.84 $10.84 $10.84 $7.82 100
2017-09-08 $10.86 $10.86 $10.86 $10.86 $7.84 200
2017-09-07 $10.86 $10.87 $10.86 $10.87 $7.84 2,000
2017-09-06 $10.65 $10.82 $10.65 $10.75 $7.76 6,349
2017-09-05 $10.66 $10.69 $10.65 $10.65 $7.68 2,228
2017-09-01 $10.63 $10.67 $10.63 $10.67 $7.70 1,175
2017-08-31 $10.50 $10.51 $10.50 $10.50 $7.58 9,700
2017-08-30 $10.44 $10.49 $10.43 $10.45 $7.54 1,716
2017-08-29 $10.57 $10.57 $10.57 $10.57 $7.62 0
2017-08-28 $10.65 $10.65 $10.57 $10.57 $7.56 1,100
2017-08-25 $10.62 $10.62 $10.56 $10.60 $7.58 2,100
2017-08-24 $10.56 $10.56 $10.56 $10.56 $7.56 300
2017-08-23 $10.57 $10.59 $10.56 $10.56 $7.56 4,100
2017-08-22 $10.53 $10.56 $10.50 $10.55 $7.55 6,583
2017-08-21 $10.47 $10.49 $10.47 $10.49 $7.51 1,401
2017-08-18 $10.44 $10.44 $10.44 $10.44 $7.47 900
2017-08-17 $10.39 $10.45 $10.39 $10.43 $7.46 2,100
2017-08-16 $10.35 $10.40 $10.35 $10.40 $7.44 6,344
2017-08-15 $10.35 $10.35 $10.35 $10.35 $7.41 0
2017-08-14 $10.30 $10.35 $10.30 $10.35 $7.41 1,150
2017-08-11 $10.23 $10.23 $10.23 $10.23 $7.32 0
2017-08-10 $10.23 $10.23 $10.23 $10.23 $7.32 1,000
2017-08-09 $10.27 $10.27 $10.27 $10.27 $7.35 1,170
2017-08-08 $10.36 $10.36 $10.33 $10.35 $7.41 1,500
2017-08-07 $10.00 $10.39 $10.00 $10.39 $7.43 700
2017-08-04 $10.45 $10.45 $10.45 $10.45 $7.48 300
2017-08-03 $10.50 $10.52 $10.47 $10.47 $7.49 27,700
2017-08-02 $10.45 $10.47 $10.45 $10.47 $7.49 1,000
2017-08-01 $10.49 $10.49 $10.48 $10.48 $7.50 2,868
2017-07-31 $10.46 $10.51 $10.46 $10.49 $7.51 3,267
2017-07-28 $10.56 $10.56 $10.53 $10.53 $7.53 1,007
2017-07-27 $10.46 $10.52 $10.45 $10.52 $7.53 1,657
2017-07-26 $10.47 $10.59 $10.46 $10.59 $7.53 3,307
2017-07-25 $10.47 $10.47 $10.44 $10.45 $7.43 907
2017-07-24 $10.51 $10.51 $10.51 $10.51 $7.47 697
2017-07-21 $10.39 $10.49 $10.38 $10.48 $7.45 8,107
2017-07-20 $10.40 $10.40 $10.38 $10.38 $7.38 700
2017-07-19 $10.40 $10.41 $10.34 $10.39 $7.38 4,287
2017-07-18 $10.43 $10.43 $10.23 $10.28 $7.30 3,477
2017-07-17 $10.43 $10.43 $10.38 $10.38 $7.38 9,611
2017-07-14 $10.39 $10.40 $10.38 $10.40 $7.39 1,347
2017-07-13 $10.29 $10.29 $10.26 $10.26 $7.29 1,507
2017-07-12 $10.30 $10.30 $10.30 $10.30 $7.32 507
2017-07-11 $9.92 $9.92 $9.92 $9.92 $7.05 507
2017-07-10 $10.00 $10.01 $9.99 $10.01 $7.11 2,707
2017-07-07 $10.12 $10.12 $10.00 $10.00 $7.11 1,381
2017-07-06 $10.07 $10.07 $10.07 $10.07 $7.15 124
2017-07-05 $10.13 $10.13 $10.10 $10.12 $7.19 6,235
2017-07-03 $10.41 $10.41 $10.41 $10.41 $7.40 122
2017-06-30 $10.07 $10.07 $10.07 $10.07 $7.16 2,146
2017-06-29 $10.14 $10.14 $10.14 $10.14 $7.21 0
2017-06-28 $10.14 $10.14 $10.14 $10.14 $7.21 600
2017-06-27 $10.08 $10.11 $9.98 $9.98 $7.03 3,100
2017-06-26 $10.00 $10.09 $9.99 $10.03 $7.06 11,750
2017-06-23 $9.99 $10.02 $9.99 $10.02 $7.06 2,600
2017-06-22 $9.93 $9.97 $9.93 $9.96 $7.02 2,455
2017-06-21 $9.86 $9.87 $9.86 $9.87 $6.95 1,200
2017-06-20 $9.92 $9.92 $9.85 $9.89 $6.97 3,130
2017-06-19 $10.00 $10.00 $9.96 $9.96 $7.02 10,300
2017-06-16 $9.94 $9.94 $9.93 $9.93 $6.99 2,354
2017-06-15 $9.94 $9.94 $9.94 $9.94 $7.00 0
2017-06-14 $9.94 $9.94 $9.94 $9.94 $7.00 1,100
2017-06-13 $9.93 $9.93 $9.93 $9.93 $6.99 100
2017-06-12 $9.81 $9.85 $9.80 $9.85 $6.94 3,872
2017-06-09 $9.76 $9.76 $9.76 $9.76 $6.87 1,000
2017-06-08 $9.72 $9.75 $9.72 $9.75 $6.87 4,300
2017-06-07 $9.77 $9.77 $9.73 $9.73 $6.85 1,280
2017-06-06 $9.73 $9.75 $9.72 $9.75 $6.87 19,702
2017-06-05 $9.79 $9.79 $9.79 $9.79 $6.90 1,055
2017-06-02 $9.77 $9.77 $9.77 $9.77 $6.88 300
2017-06-01 $9.65 $9.65 $9.65 $9.65 $6.80 0
2017-05-31 $9.70 $9.72 $9.65 $9.65 $6.80 6,820
2017-05-30 $9.70 $9.73 $9.70 $9.72 $6.85 1,600
2017-05-26 $9.82 $9.84 $9.75 $9.75 $6.87 1,300
2017-05-25 $9.77 $9.77 $9.77 $9.77 $6.83 700
2017-05-24 $9.76 $9.76 $9.76 $9.76 $6.83 0
2017-05-23 $9.84 $9.85 $9.76 $9.76 $6.83 4,000
2017-05-22 $9.80 $9.80 $9.80 $9.80 $6.85 820
2017-05-19 $9.67 $9.76 $9.67 $9.76 $6.83 3,231
2017-05-18 $9.50 $9.54 $9.49 $9.54 $6.67 1,300
2017-05-17 $9.75 $9.75 $9.57 $9.57 $6.69 5,450
2017-05-16 $9.55 $9.58 $9.55 $9.58 $6.70 2,410
2017-05-15 $9.50 $9.55 $9.50 $9.55 $6.68 6,110
2017-05-12 $9.57 $9.58 $9.46 $9.50 $6.64 8,540
2017-05-11 $9.73 $9.73 $9.51 $9.51 $6.65 5,956
2017-05-10 $9.75 $9.75 $9.75 $9.75 $6.82 200
2017-05-09 $9.91 $9.91 $9.77 $9.79 $6.85 8,315
2017-05-08 $9.70 $9.77 $9.70 $9.77 $6.83 3,000
2017-05-05 $9.73 $9.77 $9.72 $9.77 $6.83 2,842
2017-05-04 $9.73 $9.73 $9.68 $9.73 $6.80 14,534
2017-05-03 $9.84 $9.85 $9.82 $9.82 $6.87 3,150
2017-05-02 $9.88 $9.91 $9.88 $9.90 $6.92 3,000
2017-05-01 $9.89 $10.02 $9.89 $10.02 $7.01 310
2017-04-28 $9.90 $9.90 $9.90 $9.90 $6.92 600
2017-04-27 $9.91 $9.92 $9.87 $9.87 $6.90 800
2017-04-26 $10.03 $10.03 $9.92 $9.93 $6.94 8,200
2017-04-25 $10.04 $10.04 $10.02 $10.02 $6.94 1,325
2017-04-24 $10.07 $10.07 $10.07 $10.07 $6.98 0
2017-04-21 $10.07 $10.07 $10.07 $10.07 $6.98 1,300
2017-04-20 $10.20 $10.20 $10.20 $10.20 $7.07 1
2017-04-19 $10.20 $10.20 $10.20 $10.20 $7.07 700
2017-04-18 $10.20 $10.20 $10.19 $10.20 $7.07 3,030
2017-04-17 $10.16 $10.19 $10.16 $10.19 $7.06 1,274
2017-04-13 $10.14 $10.15 $10.07 $10.07 $6.98 13,100
2017-04-12 $10.00 $10.00 $10.00 $10.00 $6.93 35
2017-04-11 $10.05 $10.07 $10.00 $10.00 $6.93 3,350
2017-04-10 $9.85 $10.05 $9.85 $10.05 $6.97 5,900
2017-04-07 $10.05 $10.06 $10.05 $10.06 $6.97 1,835
2017-04-06 $9.94 $9.94 $9.94 $9.94 $6.89 0
2017-04-05 $9.91 $9.94 $9.91 $9.94 $6.89 1,483
2017-04-04 $9.85 $9.90 $9.85 $9.89 $6.85 6,535
2017-04-03 $9.95 $9.95 $9.85 $9.87 $6.84 44,161
2017-03-31 $9.97 $9.97 $9.96 $9.96 $6.90 1,325
2017-03-30 $9.96 $9.96 $9.96 $9.96 $6.90 0
2017-03-29 $9.96 $9.96 $9.96 $9.96 $6.90 100
2017-03-28 $9.85 $9.98 $9.85 $9.98 $6.85 4,850
2017-03-27 $9.92 $9.98 $9.91 $9.98 $6.85 7,000
2017-03-24 $9.99 $10.00 $9.98 $9.98 $6.85 3,000
2017-03-23 $9.93 $9.98 $9.93 $9.98 $6.85 727
2017-03-22 $9.87 $9.92 $9.86 $9.92 $6.81 3,185
2017-03-21 $9.97 $9.97 $9.89 $9.89 $6.79 7,351
2017-03-20 $9.97 $9.97 $9.85 $9.89 $6.79 7,100
2017-03-17 $9.96 $9.96 $9.94 $9.94 $6.83 1,695
2017-03-16 $9.97 $9.98 $9.97 $9.98 $6.85 4,204
2017-03-15 $9.70 $9.70 $9.70 $9.70 $6.66 1,200
2017-03-14 $9.64 $9.64 $9.63 $9.63 $6.61 2,750
2017-03-13 $9.70 $9.70 $9.64 $9.64 $6.62 1,272
2017-03-10 $9.54 $9.54 $9.54 $9.54 $6.55 700
2017-03-09 $9.54 $9.56 $9.43 $9.44 $6.48 5,200
2017-03-08 $9.65 $9.65 $9.65 $9.65 $6.63 850
2017-03-07 $9.66 $9.74 $9.66 $9.69 $6.66 8,595
2017-03-06 $9.57 $9.66 $9.57 $9.66 $6.64 15,760
2017-03-03 $9.60 $9.62 $9.60 $9.62 $6.61 400
2017-03-02 $9.74 $9.74 $9.71 $9.71 $6.67 1,840
2017-03-01 $9.74 $9.78 $9.70 $9.78 $6.72 2,100
2017-02-28 $9.77 $9.77 $9.74 $9.75 $6.70 4,600
2017-02-27 $9.80 $9.87 $9.80 $9.87 $6.78 483
2017-02-24 $9.81 $9.81 $9.81 $9.81 $6.74 0
2017-02-23 $9.73 $9.81 $9.71 $9.81 $6.68 3,316
2017-02-22 $9.68 $9.70 $9.64 $9.66 $6.57 7,431
2017-02-21 $9.71 $9.72 $9.70 $9.71 $6.61 8,950
2017-02-17 $9.62 $9.68 $9.62 $9.68 $6.59 1,400
2017-02-16 $9.66 $9.66 $9.66 $9.66 $6.57 571
2017-02-15 $9.51 $9.51 $9.49 $9.50 $6.47 1,600
2017-02-14 $9.60 $9.60 $9.49 $9.55 $6.50 2,675
2017-02-13 $9.65 $9.65 $9.57 $9.60 $6.53 10,138
2017-02-10 $9.55 $9.65 $9.55 $9.65 $6.57 6,740
2017-02-09 $9.55 $9.55 $9.54 $9.54 $6.49 1,300
2017-02-08 $9.28 $9.54 $9.28 $9.52 $6.48 4,280
2017-02-07 $9.45 $9.45 $9.41 $9.45 $6.43 5,400
2017-02-06 $9.56 $9.56 $9.45 $9.46 $6.44 800
2017-02-03 $9.43 $9.43 $9.43 $9.43 $6.42 0
2017-02-02 $9.42 $9.43 $9.42 $9.43 $6.42 1,075
2017-02-01 $9.31 $9.31 $9.31 $9.31 $6.34 883
2017-01-31 $9.32 $9.36 $9.32 $9.36 $6.37 500
2017-01-30 $9.28 $9.28 $9.23 $9.26 $6.30 2,990
2017-01-27 $9.47 $9.47 $9.35 $9.37 $6.38 1,050
2017-01-26 $9.54 $9.54 $9.51 $9.51 $6.41 600
2017-01-25 $9.50 $9.51 $9.50 $9.51 $6.41 541
2017-01-24 $9.39 $9.48 $9.39 $9.48 $6.39 2,100
2017-01-23 $9.25 $9.25 $9.23 $9.23 $6.22 327
2017-01-20 $9.33 $9.33 $9.31 $9.31 $6.28 3,655
2017-01-19 $9.40 $9.40 $9.35 $9.40 $6.34 4,266
2017-01-18 $9.60 $9.63 $9.52 $9.52 $6.42 7,800
2017-01-17 $9.73 $9.77 $9.69 $9.69 $6.53 7,962
2017-01-13 $9.59 $9.60 $9.54 $9.60 $6.47 3,814
2017-01-12 $9.55 $9.55 $9.55 $9.55 $6.44 2,000
2017-01-11 $9.56 $9.56 $9.56 $9.56 $6.44 2,180
2017-01-10 $9.55 $9.58 $9.55 $9.58 $6.46 1,050
2017-01-09 $9.62 $9.66 $9.58 $9.64 $6.50 6,250
2017-01-06 $9.70 $9.70 $9.63 $9.64 $6.50 5,286
2017-01-05 $9.62 $9.66 $9.62 $9.64 $6.50 3,910
2017-01-04 $9.60 $9.60 $9.55 $9.55 $6.44 3,400
2017-01-03 $9.48 $9.49 $9.48 $9.49 $6.40 6,902
2016-12-30 $9.37 $9.49 $9.37 $9.48 $6.39 36,632
2016-12-29 $9.13 $9.28 $9.13 $9.27 $6.25 11,510
2016-12-28 $9.17 $9.21 $9.12 $9.21 $6.21 16,060
2016-12-27 $9.19 $9.35 $9.19 $9.33 $6.23 5,630
2016-12-23 $9.22 $9.22 $9.22 $9.22 $6.15 200
2016-12-22 $9.18 $9.22 $9.16 $9.22 $6.16 5,900
2016-12-21 $9.24 $9.25 $9.24 $9.24 $6.17 4,714
2016-12-20 $9.17 $9.22 $9.17 $9.18 $6.13 6,500
2016-12-19 $9.19 $9.24 $9.17 $9.20 $6.14 18,547
2016-12-16 $9.03 $9.20 $9.03 $9.19 $6.14 10,671
2016-12-15 $9.05 $9.05 $9.00 $9.00 $6.01 15,325
2016-12-14 $9.41 $9.41 $9.14 $9.14 $6.10 2,662
2016-12-13 $9.40 $9.41 $9.40 $9.40 $6.28 1,955
2016-12-12 $9.39 $9.39 $9.34 $9.35 $6.24 3,678
2016-12-09 $9.36 $9.39 $9.33 $9.39 $6.27 13,618
2016-12-08 $9.18 $9.25 $9.18 $9.23 $6.16 5,846
2016-12-07 $9.00 $9.09 $8.98 $9.07 $6.06 173,800
2016-12-06 $8.98 $8.98 $8.92 $8.95 $5.98 11,235
2016-12-05 $8.95 $9.01 $8.93 $8.97 $5.99 6,470
2016-12-02 $8.99 $9.02 $8.98 $9.02 $6.02 4,200
2016-12-01 $8.78 $8.90 $8.77 $8.90 $5.94 11,830
2016-11-30 $8.75 $8.90 $8.70 $8.74 $5.84 10,522
2016-11-29 $8.66 $8.75 $8.60 $8.75 $5.84 14,450
2016-11-28 $8.73 $8.74 $8.60 $8.68 $5.80 54,300
2016-11-25 $8.67 $8.74 $8.67 $8.70 $5.75 8,658
2016-11-23 $8.73 $8.73 $8.73 $8.73 $5.77 350
2016-11-22 $8.67 $8.73 $8.67 $8.73 $5.77 6,500
2016-11-21 $8.83 $8.85 $8.65 $8.65 $5.72 5,301
2016-11-18 $8.55 $8.63 $8.55 $8.59 $5.68 6,070
2016-11-17 $8.56 $8.59 $8.53 $8.56 $5.66 12,035
2016-11-16 $8.56 $8.59 $8.54 $8.55 $5.65 16,407
2016-11-15 $8.59 $8.64 $8.59 $8.64 $5.71 2,700
2016-11-14 $8.51 $8.51 $8.51 $8.51 $5.62 120
2016-11-11 $8.53 $8.53 $8.53 $8.53 $5.64 0
2016-11-10 $8.68 $8.68 $8.53 $8.53 $5.64 12,500
2016-11-09 $8.68 $8.70 $8.68 $8.70 $5.75 466
2016-11-08 $8.75 $8.81 $8.74 $8.81 $5.82 1,225
2016-11-07 $8.64 $8.74 $8.64 $8.74 $5.77 3,025
2016-11-04 $8.52 $8.61 $8.52 $8.56 $5.66 5,700
2016-11-03 $8.60 $8.60 $8.60 $8.60 $5.68 20
2016-11-02 $8.75 $8.75 $8.58 $8.60 $5.68 13,250
2016-11-01 $8.77 $8.77 $8.69 $8.72 $5.76 2,675
2016-10-31 $8.78 $8.78 $8.70 $8.72 $5.76 4,727
2016-10-28 $8.83 $8.83 $8.76 $8.76 $5.79 2,373
2016-10-27 $8.95 $8.95 $8.90 $8.90 $5.88 2,900
2016-10-26 $9.13 $9.13 $9.07 $9.09 $5.95 2,325
2016-10-25 $9.21 $9.21 $9.15 $9.15 $5.99 3,200
2016-10-24 $9.15 $9.16 $9.15 $9.16 $6.00 1,300
2016-10-21 $9.22 $9.22 $9.17 $9.19 $6.01 6,625
2016-10-20 $9.25 $9.34 $9.25 $9.34 $6.11 3,749
2016-10-19 $9.37 $9.37 $9.37 $9.37 $6.13 200
2016-10-18 $9.24 $9.25 $9.24 $9.25 $6.05 5,700
2016-10-17 $9.13 $9.18 $9.13 $9.18 $6.01 5,221
2016-10-14 $9.03 $9.03 $9.03 $9.03 $5.91 0
2016-10-13 $9.03 $9.03 $9.03 $9.03 $5.91 3,221
2016-10-12 $9.03 $9.21 $9.02 $9.12 $5.97 8,648
2016-10-11 $9.02 $9.07 $9.02 $9.07 $5.93 4,220
2016-10-10 $9.46 $9.46 $9.46 $9.46 $6.19 1,250
2016-10-07 $8.99 $9.04 $8.99 $9.00 $5.89 1,334
2016-10-06 $9.03 $9.03 $8.93 $8.98 $5.87 4,020
2016-10-05 $9.20 $9.20 $9.10 $9.11 $5.96 2,505
2016-10-04 $9.30 $9.30 $9.18 $9.18 $6.01 705
2016-10-03 $9.52 $9.52 $9.38 $9.38 $6.13 2,135
2016-09-30 $9.59 $9.59 $9.43 $9.48 $6.20 5,081
2016-09-29 $9.59 $9.59 $9.59 $9.59 $6.27 1,116
2016-09-28 $9.65 $9.65 $9.65 $9.65 $6.31 1,980
2016-09-27 $9.63 $9.67 $9.62 $9.67 $6.27 3,716
2016-09-26 $9.75 $9.78 $9.71 $9.71 $6.29 3,050
2016-09-23 $9.90 $9.90 $9.90 $9.90 $6.41 0
2016-09-22 $9.91 $9.91 $9.89 $9.90 $6.41 1,700
2016-09-21 $9.59 $9.59 $9.59 $9.59 $6.22 1
2016-09-20 $9.65 $9.65 $9.59 $9.59 $6.22 3,964
2016-09-19 $9.33 $9.63 $9.32 $9.63 $6.24 1,360
2016-09-16 $9.38 $9.44 $9.33 $9.40 $6.09 9,360
2016-09-15 $9.50 $9.50 $9.45 $9.45 $6.12 3,250
2016-09-14 $9.57 $9.57 $9.43 $9.43 $6.11 8,890
2016-09-13 $9.70 $9.70 $9.50 $9.50 $6.16 7,810
2016-09-12 $9.82 $9.89 $9.80 $9.89 $6.41 1,539
2016-09-09 $9.95 $9.95 $9.91 $9.91 $6.42 3,350
2016-09-08 $10.05 $10.05 $10.05 $10.05 $6.51 0
2016-09-07 $10.02 $10.05 $10.02 $10.05 $6.51 2,392
2016-09-06 $9.89 $10.02 $9.89 $10.02 $6.49 7,500
2016-09-02 $9.75 $9.76 $9.73 $9.73 $6.31 2,000
2016-09-01 $9.65 $9.65 $9.65 $9.65 $6.25 1,500
2016-08-31 $9.68 $9.68 $9.61 $9.63 $6.24 2,660
2016-08-30 $9.80 $9.80 $9.68 $9.69 $6.28 6,380
2016-08-29 $9.91 $9.92 $9.84 $9.85 $6.39 7,450
2016-08-26 $10.06 $10.11 $9.98 $10.10 $6.49 8,100
2016-08-25 $9.97 $10.02 $9.97 $9.97 $6.41 2,100
2016-08-24 $9.96 $9.97 $9.96 $9.97 $6.40 3,050
2016-08-23 $9.93 $9.93 $9.93 $9.93 $6.38 0
2016-08-22 $10.12 $10.15 $9.93 $9.93 $6.38 4,120
2016-08-19 $10.13 $10.13 $10.13 $10.13 $6.51 0
2016-08-18 $10.10 $10.13 $10.10 $10.13 $6.51 200
2016-08-17 $9.85 $9.98 $9.85 $9.98 $6.41 3,947
2016-08-16 $10.00 $10.05 $10.00 $10.05 $6.45 2,000
2016-08-15 $9.81 $10.01 $9.79 $10.01 $6.43 6,900
2016-08-12 $10.06 $10.06 $9.84 $9.84 $6.32 11,235
2016-08-11 $10.05 $10.05 $10.00 $10.02 $6.44 4,620
2016-08-10 $10.15 $10.15 $10.11 $10.15 $6.52 3,296
2016-08-09 $10.04 $10.12 $10.02 $10.12 $6.50 4,400
2016-08-08 $10.07 $10.07 $10.07 $10.07 $6.47 1,010
2016-08-05 $10.29 $10.32 $10.29 $10.32 $6.63 700
2016-08-04 $10.44 $10.44 $10.44 $10.44 $6.71 1,000
2016-08-03 $10.34 $10.34 $10.34 $10.34 $6.64 820
2016-08-02 $10.36 $10.36 $10.36 $10.36 $6.65 280
2016-08-01 $10.46 $10.46 $10.46 $10.46 $6.72 0
2016-07-29 $10.44 $10.46 $10.41 $10.46 $6.72 10,600
2016-07-28 $10.34 $10.34 $10.34 $10.34 $6.64 0
2016-07-27 $10.34 $10.34 $10.34 $10.34 $6.64 300
2016-07-26 $10.35 $10.35 $10.34 $10.34 $6.58 500
2016-07-25 $10.34 $10.36 $10.31 $10.31 $6.56 5,732
2016-07-22 $10.42 $10.42 $10.40 $10.42 $6.63 4,340
2016-07-21 $10.49 $10.50 $10.49 $10.49 $6.68 1,001
2016-07-20 $10.45 $10.50 $10.45 $10.50 $6.68 1,000
2016-07-19 $10.48 $10.48 $10.48 $10.48 $6.67 1,000
2016-07-18 $10.34 $10.44 $10.34 $10.44 $6.65 2,118
2016-07-15 $10.54 $10.54 $10.35 $10.35 $6.59 1,300
2016-07-14 $10.49 $10.53 $10.49 $10.53 $6.70 11,800
2016-07-13 $10.44 $10.47 $10.40 $10.47 $6.66 1,235
2016-07-12 $10.33 $10.33 $10.33 $10.33 $6.58 0
2016-07-11 $10.39 $10.42 $10.33 $10.33 $6.58 1,215
2016-07-08 $10.36 $10.36 $10.36 $10.36 $6.60 800
2016-07-07 $10.54 $10.55 $10.34 $10.34 $6.58 3,025
2016-07-06 $10.40 $10.50 $10.40 $10.50 $6.69 29,105
2016-07-05 $10.45 $10.48 $10.45 $10.48 $6.67 6,578
2016-07-01 $10.41 $10.41 $10.41 $10.41 $6.63 0
2016-06-30 $10.28 $10.41 $10.28 $10.41 $6.63 2,883
2016-06-29 $10.20 $10.27 $10.20 $10.27 $6.54 1,500
2016-06-28 $10.08 $10.10 $10.05 $10.10 $6.43 6,050
2016-06-27 $10.10 $10.10 $9.90 $9.94 $6.27 15,405
2016-06-24 $10.15 $10.19 $10.15 $10.15 $6.41 3,293
2016-06-23 $10.33 $10.36 $10.33 $10.36 $6.54 5,250
2016-06-22 $10.31 $10.31 $10.27 $10.27 $6.48 1,437
2016-06-21 $10.30 $10.32 $10.27 $10.27 $6.48 1,909
2016-06-20 $10.27 $10.33 $10.22 $10.33 $6.52 6,414
2016-06-17 $10.18 $10.18 $10.15 $10.15 $6.40 675
2016-06-16 $10.03 $10.05 $9.96 $10.05 $6.34 5,477
2016-06-15 $10.20 $10.20 $10.16 $10.16 $6.41 7,294
2016-06-14 $10.17 $10.17 $10.16 $10.16 $6.41 3,028
2016-06-13 $10.29 $10.30 $10.26 $10.28 $6.49 10,254
2016-06-10 $10.32 $10.34 $10.28 $10.34 $6.52 12,883
2016-06-09 $10.32 $10.33 $10.29 $10.33 $6.52 6,765
2016-06-08 $10.67 $10.69 $10.67 $10.69 $6.75 2,900
2016-06-07 $10.55 $10.59 $10.55 $10.58 $6.68 450
2016-06-06 $10.31 $10.31 $10.31 $10.31 $6.51 70
2016-06-03 $10.31 $10.31 $10.31 $10.31 $6.51 600
2016-06-02 $10.08 $10.08 $10.07 $10.07 $6.36 1,000
2016-06-01 $10.18 $10.19 $10.18 $10.19 $6.43 4,374
2016-05-31 $10.32 $10.32 $10.14 $10.14 $6.40 5,175
2016-05-27 $10.27 $10.36 $10.27 $10.36 $6.54 300
2016-05-26 $10.39 $10.39 $10.39 $10.39 $6.50 1,065
2016-05-25 $10.29 $10.32 $10.29 $10.32 $6.41 15,300
2016-05-24 $10.35 $10.35 $10.20 $10.20 $6.34 2,120
2016-05-23 $10.35 $10.35 $9.81 $9.81 $6.10 3,480
2016-05-20 $10.11 $10.11 $10.11 $10.11 $6.28 0
2016-05-19 $10.03 $10.11 $10.02 $10.11 $6.28 3,670
2016-05-18 $10.39 $10.39 $10.39 $10.39 $6.46 500
2016-05-17 $10.53 $10.53 $10.53 $10.53 $6.55 0
2016-05-16 $10.54 $10.54 $10.53 $10.53 $6.55 26,098
2016-05-13 $10.38 $10.48 $10.24 $10.47 $6.51 5,300
2016-05-12 $10.55 $10.55 $10.50 $10.51 $6.53 5,696
2016-05-11 $10.50 $10.56 $10.50 $10.56 $6.56 1,550
2016-05-10 $10.33 $10.40 $10.33 $10.40 $6.46 3,000
2016-05-09 $9.96 $10.23 $9.96 $10.23 $6.36 3,386
2016-05-06 $10.00 $10.00 $9.99 $10.00 $6.21 900
2016-05-05 $10.16 $10.16 $10.16 $10.16 $6.31 1,500
2016-05-04 $10.22 $10.22 $10.05 $10.09 $6.27 5,952
2016-05-03 $10.50 $10.50 $10.36 $10.36 $6.44 1,100
2016-05-02 $10.70 $10.77 $10.69 $10.77 $6.69 3,700
2016-04-29 $10.69 $10.76 $10.68 $10.68 $6.64 5,700
2016-04-28 $10.70 $10.84 $10.64 $10.84 $6.74 3,100
2016-04-27 $10.70 $10.70 $10.70 $10.70 $6.65 1,942
2016-04-26 $10.47 $10.47 $10.47 $10.47 $6.45 1,540
2016-04-25 $10.33 $10.47 $10.33 $10.47 $6.45 7,439
2016-04-22 $10.42 $10.42 $10.30 $10.30 $6.35 2,560
2016-04-21 $10.50 $10.50 $10.33 $10.34 $6.37 8,850
2016-04-20 $10.60 $10.60 $10.51 $10.53 $6.49 12,874
2016-04-19 $10.51 $10.59 $10.51 $10.59 $6.53 1,250
2016-04-18 $10.13 $10.13 $10.13 $10.13 $6.24 12
2016-04-15 $10.13 $10.13 $10.13 $10.13 $6.24 0
2016-04-14 $10.14 $10.17 $10.13 $10.13 $6.24 4,300
2016-04-13 $10.20 $10.21 $10.20 $10.21 $6.29 3,000
2016-04-12 $10.08 $10.11 $10.07 $10.11 $6.23 5,500
2016-04-11 $9.95 $10.00 $9.95 $10.00 $6.16 2,650
2016-04-08 $9.85 $9.93 $9.85 $9.90 $6.10 1,250
2016-04-07 $9.78 $9.78 $9.67 $9.67 $5.96 1,700
2016-04-06 $9.79 $9.79 $9.79 $9.79 $6.03 0
2016-04-05 $9.78 $9.79 $9.77 $9.79 $6.03 977
2016-04-04 $9.81 $9.81 $9.81 $9.81 $6.05 0
2016-04-01 $9.83 $9.83 $9.81 $9.81 $6.05 3,300
2016-03-31 $9.82 $9.86 $9.82 $9.84 $6.06 4,348
2016-03-30 $9.74 $9.83 $9.74 $9.83 $6.06 2,167
2016-03-29 $9.63 $9.65 $9.63 $9.65 $5.95 4,000
2016-03-28 $9.50 $9.50 $9.49 $9.49 $5.80 2,072
2016-03-24 $9.44 $9.54 $9.44 $9.54 $5.83 601
2016-03-23 $9.71 $9.71 $9.57 $9.57 $5.84 2,310
2016-03-22 $9.90 $9.90 $9.90 $9.90 $6.04 1,000
2016-03-21 $9.82 $9.95 $9.81 $9.88 $6.03 9,796
2016-03-18 $10.03 $10.04 $10.03 $10.04 $6.13 4,058
2016-03-17 $9.60 $9.60 $9.60 $9.60 $5.86 0
2016-03-16 $9.46 $9.60 $9.46 $9.60 $5.86 2,359
2016-03-15 $9.38 $9.38 $9.38 $9.38 $5.73 500
2016-03-14 $9.53 $9.53 $9.48 $9.48 $5.79 600
2016-03-11 $9.55 $9.57 $9.53 $9.55 $5.83 4,716
2016-03-10 $9.37 $9.37 $9.37 $9.37 $5.72 0
2016-03-09 $9.20 $9.37 $9.19 $9.37 $5.72 4,600
2016-03-08 $9.19 $9.19 $9.19 $9.19 $5.61 1,205
2016-03-07 $9.27 $9.31 $9.26 $9.31 $5.68 1,390
2016-03-04 $9.19 $9.19 $9.19 $9.19 $5.61 1,600
2016-03-03 $9.20 $9.20 $9.20 $9.20 $5.62 1,500
2016-03-02 $9.06 $9.06 $9.06 $9.06 $5.53 3,065
2016-03-01 $9.05 $9.05 $9.05 $9.05 $5.53 585
2016-02-29 $9.03 $9.07 $9.03 $9.07 $5.54 1,100
2016-02-26 $8.91 $9.04 $8.91 $9.04 $5.52 3,502
2016-02-25 $8.85 $8.85 $8.85 $8.85 $5.41 172
2016-02-24 $8.71 $8.71 $8.71 $8.71 $5.27 2,442
2016-02-23 $8.68 $8.72 $8.68 $8.72 $5.27 7,300
2016-02-22 $8.77 $8.81 $8.77 $8.81 $5.32 2,477
2016-02-19 $8.66 $8.66 $8.66 $8.66 $5.23 575
2016-02-18 $8.50 $8.69 $8.46 $8.69 $5.25 6,553
2016-02-17 $8.26 $8.51 $8.26 $8.50 $5.14 2,769
2016-02-16 $8.10 $8.10 $8.01 $8.03 $4.85 88,350
2016-02-12 $8.11 $8.11 $8.11 $8.11 $4.90 92,626
2016-02-11 $7.93 $7.93 $7.87 $7.87 $4.76 8,122
2016-02-10 $8.16 $8.16 $8.09 $8.09 $4.89 1,612
2016-02-09 $8.05 $8.05 $7.98 $8.02 $4.85 3,410
2016-02-08 $8.34 $8.34 $8.10 $8.11 $4.90 4,000
2016-02-05 $8.40 $8.43 $8.37 $8.42 $5.09 7,000
2016-02-04 $8.49 $8.54 $8.48 $8.48 $5.13 2,858
2016-02-03 $8.34 $8.41 $8.34 $8.40 $5.08 2,619
2016-02-02 $8.18 $8.30 $8.18 $8.30 $5.02 4,735
2016-02-01 $8.52 $8.52 $8.52 $8.52 $5.15 500
2016-01-29 $8.34 $8.51 $8.30 $8.51 $5.14 5,868
2016-01-28 $8.18 $8.27 $8.12 $8.27 $5.00 3,621
2016-01-27 $7.93 $8.13 $7.93 $8.13 $4.91 950
2016-01-26 $8.07 $8.07 $8.03 $8.04 $4.81 84,960
2016-01-25 $8.21 $8.21 $8.15 $8.15 $4.87 1,909
2016-01-22 $7.93 $8.46 $7.93 $8.21 $4.91 9,391
2016-01-21 $7.60 $7.77 $7.52 $7.77 $4.65 3,840
2016-01-20 $7.44 $7.44 $7.25 $7.25 $4.34 18,887
2016-01-19 $7.56 $7.63 $7.56 $7.57 $4.53 3,697
2016-01-15 $7.76 $7.81 $7.68 $7.73 $4.62 18,000
2016-01-14 $8.17 $8.17 $7.86 $7.89 $4.72 24,105
2016-01-13 $8.30 $8.30 $8.14 $8.14 $4.87 7,575
2016-01-12 $8.43 $8.45 $8.09 $8.25 $4.93 12,133
2016-01-11 $8.70 $8.73 $8.38 $8.43 $5.04 12,736
2016-01-08 $8.77 $8.77 $8.69 $8.75 $5.23 1,734
2016-01-07 $8.75 $8.75 $8.75 $8.75 $5.23 200
2016-01-06 $8.89 $9.03 $8.86 $9.03 $5.40 2,883
2016-01-05 $8.96 $8.96 $8.92 $8.96 $5.35 3,580
2016-01-04 $9.09 $9.09 $9.05 $9.05 $5.41 1,215
2015-12-31 $9.37 $9.37 $9.28 $9.29 $5.55 4,500
2015-12-30 $9.25 $9.39 $9.25 $9.39 $5.62 14,103
2015-12-29 $9.34 $9.35 $9.25 $9.31 $5.57 25,650
2015-12-28 $9.32 $9.32 $9.32 $9.32 $5.52 200
2015-12-24 $9.32 $9.32 $9.32 $9.32 $5.52 183
2015-12-23 $9.23 $9.44 $9.23 $9.44 $5.59 6,466
2015-12-22 $9.15 $9.19 $9.15 $9.18 $5.43 3,000
2015-12-21 $9.16 $9.30 $9.16 $9.20 $5.45 2,221
2015-12-18 $9.20 $9.23 $9.14 $9.14 $5.41 10,042
2015-12-17 $9.08 $9.17 $9.08 $9.17 $5.43 4,230
2015-12-16 $8.95 $9.25 $8.95 $9.25 $5.48 29,136
2015-12-15 $8.68 $8.91 $8.66 $8.91 $5.28 33,100
2015-12-14 $8.81 $8.86 $8.63 $8.64 $5.12 11,240
2015-12-11 $8.99 $8.99 $8.87 $8.90 $5.27 4,767
2015-12-10 $9.14 $9.14 $9.11 $9.12 $5.40 2,620
2015-12-09 $9.34 $9.34 $9.17 $9.18 $5.43 3,641
2015-12-08 $9.49 $9.49 $9.30 $9.36 $5.54 6,066
2015-12-07 $9.65 $9.73 $9.54 $9.58 $5.67 16,660
2015-12-04 $9.80 $9.83 $9.75 $9.75 $5.77 19,144
2015-12-03 $9.79 $9.84 $9.74 $9.84 $5.83 7,100
2015-12-02 $9.80 $9.86 $9.78 $9.79 $5.80 1,680
2015-12-01 $10.00 $10.00 $9.97 $10.00 $5.92 2,480
2015-11-30 $10.06 $10.10 $10.03 $10.03 $5.94 2,582
2015-11-27 $9.97 $9.97 $9.96 $9.97 $5.90 3,450
2015-11-25 $10.06 $10.11 $10.02 $10.02 $5.93 6,100
2015-11-24 $10.15 $10.15 $10.15 $10.15 $5.97 333
2015-11-23 $10.00 $10.06 $9.92 $9.92 $5.83 5,162
2015-11-20 $9.94 $10.08 $9.94 $10.08 $5.93 500
2015-11-19 $9.87 $9.87 $9.87 $9.87 $5.80 1,000
2015-11-18 $9.87 $9.87 $9.87 $9.87 $5.80 100
2015-11-17 $9.92 $9.92 $9.92 $9.92 $5.83 1,001
2015-11-16 $9.83 $9.90 $9.78 $9.86 $5.80 16,358
2015-11-13 $9.93 $9.93 $9.85 $9.90 $5.82 6,880
2015-11-12 $9.82 $9.90 $9.80 $9.90 $5.82 2,700
2015-11-11 $9.93 $10.02 $9.93 $10.02 $5.89 2,968
2015-11-10 $9.95 $9.95 $9.95 $9.95 $5.85 40
2015-11-09 $10.00 $10.00 $9.90 $9.95 $5.85 2,745
2015-11-06 $10.06 $10.06 $9.97 $9.97 $5.86 2,700
2015-11-05 $10.19 $10.27 $10.19 $10.27 $6.04 1,195
2015-11-04 $10.07 $10.13 $10.07 $10.13 $5.96 1,900
2015-11-03 $10.43 $10.44 $10.43 $10.43 $6.13 8,300
2015-11-02 $10.15 $10.29 $10.15 $10.29 $6.05 9,600
2015-10-30 $10.25 $10.25 $10.25 $10.25 $6.03 0
2015-10-29 $10.19 $10.25 $10.19 $10.25 $6.03 2,715
2015-10-28 $10.15 $10.29 $10.09 $10.10 $5.94 4,710
2015-10-27 $10.26 $10.26 $10.20 $10.21 $5.95 67,420
2015-10-26 $10.42 $10.42 $10.42 $10.42 $6.07 600
2015-10-23 $10.46 $10.46 $10.46 $10.46 $6.10 0
2015-10-22 $10.40 $10.47 $10.40 $10.46 $6.10 4,800
2015-10-21 $10.36 $10.36 $10.35 $10.35 $6.03 3,493
2015-10-20 $10.60 $10.60 $10.45 $10.51 $6.13 10,374
2015-10-19 $10.43 $10.45 $10.42 $10.45 $6.09 13,256
2015-10-16 $10.45 $10.45 $10.45 $10.45 $6.09 398
2015-10-15 $10.35 $10.36 $10.35 $10.35 $6.03 12,665
2015-10-14 $10.31 $10.38 $10.29 $10.30 $6.00 2,841
2015-10-13 $10.22 $10.31 $10.22 $10.29 $6.00 1,350
2015-10-12 $10.46 $10.68 $10.46 $10.51 $6.13 7,507
2015-10-09 $10.12 $10.12 $10.12 $10.12 $5.90 0
2015-10-08 $10.12 $10.12 $10.12 $10.12 $5.90 236
2015-10-07 $10.00 $10.03 $10.00 $10.03 $5.85 1,265
2015-10-06 $10.04 $10.04 $9.81 $9.81 $5.72 9,565
2015-10-05 $9.77 $10.01 $9.76 $9.99 $5.82 9,614
2015-10-02 $9.52 $9.75 $9.52 $9.75 $5.68 2,150
2015-10-01 $9.54 $9.54 $9.46 $9.48 $5.52 488
2015-09-30 $9.45 $9.47 $9.38 $9.47 $5.52 2,574
2015-09-29 $9.24 $9.24 $9.24 $9.24 $5.38 315
2015-09-28 $9.35 $9.35 $9.22 $9.22 $5.37 3,010
2015-09-25 $9.41 $9.55 $9.41 $9.55 $5.51 959
2015-09-24 $9.25 $9.34 $9.23 $9.33 $5.38 12,169
2015-09-23 $9.40 $9.40 $9.31 $9.40 $5.43 5,315
2015-09-22 $9.53 $9.60 $9.53 $9.56 $5.52 2,017
2015-09-21 $9.37 $9.61 $9.37 $9.61 $5.55 3,061
2015-09-18 $9.44 $9.44 $9.38 $9.38 $5.41 1,188
2015-09-17 $9.30 $9.39 $9.26 $9.38 $5.42 2,601
2015-09-16 $9.28 $9.35 $9.25 $9.35 $5.40 15,599
2015-09-15 $9.23 $9.23 $9.22 $9.23 $5.33 3,700
2015-09-14 $9.19 $9.19 $9.17 $9.17 $5.29 4,920
2015-09-11 $9.15 $9.15 $9.14 $9.14 $5.27 1,550
2015-09-10 $9.12 $9.23 $9.11 $9.23 $5.33 5,400
2015-09-09 $9.22 $9.22 $9.19 $9.19 $5.30 892
2015-09-08 $9.19 $9.25 $9.17 $9.25 $5.34 33,156

Artis Real Estate Investment Trust (ARESF) News Headlines

Recent Artis Real Estate Investment Trust (ARESF) News
Similar Companies to Artis Real Estate Investment Trust (ARESF) 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.