BSR Real Estate Investment Trust (BSRTF) Exchange: PINK

Data as of March 29, 2024

$11.21 ($-0.02) -0.18%

BSR Real Estate Investment Trust - Daily Information
Click for more stock information on BSR Real Estate Investment Trust.
Daily Information Data
Date March 29, 2024
Open $11.23
Previous Close $11.21
High $11.30
Low $11.20
Adjusted Open $11.23
Previous Adjusted Close $11.21
Adjusted High $11.30
Adjusted Low $11.20

About BSR Real Estate Investment Trust (BSRTF)

Historical Stock Data for BSR Real Estate Investment Trust (BSRTF)

Date Open High Low Close Adj.Close Volume
2024-03-01 $11.23 $11.30 $11.20 $11.21 $11.21 47,323
2024-02-29 $11.20 $11.31 $11.20 $11.23 $11.23 8,259
2024-02-28 $11.36 $11.36 $11.22 $11.22 $11.22 4,312
2024-02-27 $11.39 $11.45 $11.31 $11.31 $11.27 21,410
2024-02-26 $11.45 $11.45 $11.30 $11.35 $11.31 13,778
2024-02-23 $11.34 $11.46 $11.33 $11.46 $11.42 6,392
2024-02-22 $11.50 $11.50 $11.33 $11.34 $11.30 17,603
2024-02-21 $11.31 $11.35 $11.31 $11.32 $11.28 5,496
2024-02-20 $11.45 $11.45 $11.31 $11.38 $11.38 12,224
2024-02-16 $11.35 $11.50 $11.34 $11.45 $11.45 16,889
2024-02-15 $11.15 $11.44 $11.15 $11.44 $11.44 7,018
2024-02-14 $11.35 $11.35 $11.28 $11.31 $11.31 17,910
2024-02-13 $11.31 $11.43 $11.28 $11.40 $11.40 15,822
2024-02-12 $11.42 $11.68 $11.18 $11.68 $11.68 14,638
2024-02-09 $11.24 $11.39 $10.94 $11.35 $11.35 64,359
2024-02-08 $11.50 $11.50 $11.25 $11.41 $11.41 33,878
2024-02-07 $11.55 $11.59 $11.50 $11.55 $11.55 15,835
2024-02-06 $11.50 $11.55 $11.45 $11.52 $11.52 15,348
2024-02-05 $11.75 $11.75 $11.60 $11.61 $11.61 7,272
2024-02-02 $11.63 $11.75 $11.59 $11.75 $11.75 10,155
2024-02-01 $11.58 $11.80 $11.51 $11.77 $11.77 25,062
2024-01-31 $11.75 $11.84 $11.61 $11.68 $11.68 11,156
2024-01-30 $11.80 $11.90 $11.77 $11.81 $11.81 14,415
2024-01-29 $11.80 $11.88 $11.74 $11.85 $11.81 8,854
2024-01-26 $11.79 $11.87 $11.66 $11.87 $11.83 7,330
2024-01-25 $11.68 $11.81 $11.68 $11.81 $11.77 8,709
2024-01-24 $11.90 $11.90 $11.71 $11.76 $11.71 5,189
2024-01-23 $11.85 $12.09 $11.80 $11.88 $11.84 35,411
2024-01-22 $11.59 $12.04 $11.59 $11.83 $11.79 11,736
2024-01-19 $11.25 $11.96 $11.25 $11.81 $11.76 15,236
2024-01-18 $11.24 $11.33 $11.24 $11.31 $11.27 6,286
2024-01-17 $11.57 $11.60 $11.39 $11.39 $11.35 9,454
2024-01-16 $11.64 $11.64 $11.55 $11.60 $11.56 7,403
2024-01-12 $11.69 $11.75 $11.66 $11.66 $11.62 12,007
2024-01-11 $11.55 $11.73 $11.55 $11.67 $11.63 5,749
2024-01-10 $11.74 $11.75 $11.69 $11.69 $11.65 11,706
2024-01-09 $11.77 $11.81 $11.59 $11.71 $11.67 23,606
2024-01-08 $11.71 $11.89 $11.71 $11.84 $11.80 12,877
2024-01-05 $11.70 $11.95 $11.62 $11.71 $11.67 11,511
2024-01-04 $11.80 $11.92 $11.63 $11.65 $11.61 22,602
2024-01-03 $12.00 $12.00 $11.80 $11.80 $11.76 36,066
2024-01-02 $11.96 $12.01 $11.92 $11.92 $11.87 53,143
2023-12-29 $11.98 $11.98 $11.81 $11.86 $11.82 38,706
2023-12-28 $11.85 $11.94 $11.74 $11.89 $11.85 26,908
2023-12-27 $11.94 $11.94 $11.77 $11.85 $11.76 21,842
2023-12-26 $11.95 $12.00 $11.85 $11.95 $11.86 11,184
2023-12-22 $11.73 $11.80 $11.67 $11.72 $11.63 19,506
2023-12-21 $11.44 $11.72 $11.44 $11.70 $11.61 24,664
2023-12-20 $11.58 $11.69 $11.47 $11.48 $11.40 31,966
2023-12-19 $11.63 $11.75 $11.52 $11.70 $11.61 57,662
2023-12-18 $11.65 $11.65 $11.45 $11.63 $11.55 38,832
2023-12-15 $11.80 $11.81 $11.54 $11.58 $11.50 32,906
2023-12-14 $10.87 $11.84 $10.87 $11.80 $11.71 35,352
2023-12-13 $10.44 $11.14 $10.44 $10.98 $10.90 31,067
2023-12-12 $10.76 $10.79 $10.50 $10.50 $10.42 39,870
2023-12-11 $10.96 $10.97 $10.66 $10.71 $10.63 24,867
2023-12-08 $11.12 $11.12 $10.99 $11.04 $11.04 34,545
2023-12-07 $10.99 $11.10 $10.99 $11.10 $11.10 20,376
2023-12-06 $10.99 $11.24 $10.99 $11.03 $11.03 21,973
2023-12-05 $11.09 $11.26 $10.96 $10.98 $10.98 30,729
2023-12-04 $10.98 $11.27 $10.95 $11.09 $11.09 36,487
2023-12-01 $10.90 $11.00 $10.90 $10.98 $10.98 28,225
2023-11-30 $10.48 $10.89 $10.45 $10.80 $10.80 73,224
2023-11-29 $10.15 $10.57 $10.15 $10.47 $10.47 101,768
2023-11-28 $10.35 $10.37 $10.15 $10.15 $10.11 55,305
2023-11-27 $10.30 $10.75 $10.21 $10.22 $10.18 201,524
2023-11-24 $10.46 $10.46 $10.39 $10.39 $10.35 9,691
2023-11-22 $10.50 $10.56 $10.38 $10.41 $10.37 13,862
2023-11-21 $10.50 $10.52 $10.38 $10.48 $10.44 37,282
2023-11-20 $10.66 $10.68 $10.50 $10.52 $10.48 54,560
2023-11-17 $10.65 $10.67 $10.56 $10.66 $10.62 32,753
2023-11-16 $10.78 $10.81 $10.58 $10.60 $10.56 46,821
2023-11-15 $10.70 $10.86 $10.67 $10.71 $10.67 69,171
2023-11-14 $10.74 $10.80 $10.54 $10.70 $10.66 63,215
2023-11-13 $10.51 $10.79 $10.51 $10.59 $10.55 7,855
2023-11-10 $10.77 $10.77 $10.54 $10.66 $10.62 24,517
2023-11-09 $10.65 $10.70 $10.55 $10.68 $10.64 29,996
2023-11-08 $10.66 $10.66 $10.61 $10.64 $10.60 3,211
2023-11-07 $10.75 $10.75 $10.61 $10.61 $10.57 13,197
2023-11-06 $10.90 $10.90 $10.70 $10.70 $10.66 8,322
2023-11-03 $10.63 $10.77 $10.63 $10.75 $10.71 39,031
2023-11-02 $10.54 $10.60 $10.32 $10.52 $10.48 43,833
2023-11-01 $10.39 $10.51 $10.24 $10.51 $10.47 35,512
2023-10-31 $10.69 $10.69 $10.45 $10.45 $10.41 19,815
2023-10-30 $10.65 $10.70 $10.60 $10.69 $10.65 20,256
2023-10-27 $10.86 $10.86 $10.53 $10.64 $10.55 27,701
2023-10-26 $10.85 $10.85 $10.80 $10.80 $10.71 21,146
2023-10-25 $10.83 $10.90 $10.80 $10.85 $10.76 26,903
2023-10-24 $11.10 $11.10 $10.86 $11.00 $10.91 30,202
2023-10-23 $11.22 $11.24 $10.97 $11.06 $10.97 31,939
2023-10-20 $11.25 $11.25 $11.10 $11.10 $11.01 26,406
2023-10-19 $10.71 $11.32 $10.71 $11.23 $11.14 25,635
2023-10-18 $11.01 $11.18 $11.01 $11.16 $11.07 36,395
2023-10-17 $11.40 $11.40 $11.06 $11.19 $11.10 35,976
2023-10-16 $11.25 $11.47 $11.23 $11.26 $11.17 16,442
2023-10-13 $11.20 $11.43 $11.20 $11.22 $11.13 8,178
2023-10-12 $11.51 $11.51 $11.15 $11.15 $11.06 23,497
2023-10-11 $11.49 $11.63 $11.46 $11.63 $11.54 33,356
2023-10-10 $11.49 $11.77 $11.49 $11.59 $11.50 34,304
2023-10-09 $11.58 $11.70 $11.58 $11.65 $11.56 8,277
2023-10-06 $11.11 $11.70 $11.11 $11.70 $11.60 31,150
2023-10-05 $11.12 $11.27 $11.12 $11.23 $11.14 28,864
2023-10-04 $11.07 $11.35 $11.01 $11.24 $11.15 31,511
2023-10-03 $11.73 $11.73 $11.15 $11.20 $11.11 34,319
2023-10-02 $12.00 $12.01 $11.77 $11.77 $11.67 19,655
2023-09-29 $11.85 $11.98 $11.81 $11.98 $11.88 26,188
2023-09-28 $11.81 $11.96 $11.80 $11.94 $11.84 23,860
2023-09-27 $11.95 $11.95 $11.76 $11.84 $11.70 30,884
2023-09-26 $12.36 $12.36 $11.94 $11.94 $11.80 15,798
2023-09-25 $12.26 $12.31 $11.95 $12.31 $12.17 18,530
2023-09-22 $12.19 $12.30 $12.04 $12.26 $12.12 57,729
2023-09-21 $12.11 $12.28 $12.10 $12.24 $12.10 10,938
2023-09-20 $12.29 $12.32 $12.22 $12.31 $12.17 3,677
2023-09-19 $12.25 $12.37 $12.15 $12.32 $12.18 26,648
2023-09-18 $12.31 $12.36 $12.13 $12.35 $12.20 13,037
2023-09-15 $12.32 $12.60 $12.26 $12.37 $12.23 35,115
2023-09-14 $12.20 $12.31 $12.16 $12.31 $12.17 8,056
2023-09-13 $12.23 $12.29 $12.15 $12.20 $12.06 52,041
2023-09-12 $12.10 $12.29 $12.10 $12.28 $12.13 38,959
2023-09-11 $12.17 $12.25 $12.01 $12.03 $11.89 16,122
2023-09-08 $11.99 $12.17 $11.83 $12.05 $11.91 53,785
2023-09-07 $12.05 $12.11 $11.95 $11.97 $11.83 46,858
2023-09-06 $12.15 $12.19 $12.02 $12.10 $11.96 10,751
2023-09-05 $12.23 $12.25 $12.11 $12.15 $12.01 10,836
2023-09-01 $12.10 $12.23 $12.00 $12.06 $11.92 59,837
2023-08-31 $12.20 $12.24 $12.04 $12.04 $11.90 7,137
2023-08-30 $12.60 $12.60 $12.07 $12.15 $12.01 6,638
2023-08-29 $11.99 $12.10 $11.95 $12.05 $11.87 50,064
2023-08-28 $12.31 $12.31 $11.89 $11.97 $11.79 47,209
2023-08-25 $12.10 $12.15 $11.98 $12.06 $12.06 29,855
2023-08-24 $12.35 $12.47 $12.12 $12.22 $12.22 27,601
2023-08-23 $12.35 $12.44 $12.20 $12.44 $12.44 20,911
2023-08-22 $12.40 $12.69 $12.10 $12.30 $12.30 18,365
2023-08-21 $12.45 $12.58 $12.40 $12.54 $12.54 5,929
2023-08-18 $12.46 $12.60 $12.44 $12.57 $12.57 8,583
2023-08-17 $12.62 $12.64 $12.50 $12.60 $12.60 13,364
2023-08-16 $12.52 $12.79 $12.50 $12.79 $12.79 10,888
2023-08-15 $12.77 $12.82 $12.56 $12.60 $12.60 9,411
2023-08-14 $12.97 $12.98 $12.91 $12.92 $12.92 4,154
2023-08-11 $12.78 $13.01 $12.46 $13.01 $13.01 37,800
2023-08-10 $12.75 $13.03 $12.75 $12.99 $12.99 9,215
2023-08-09 $12.75 $12.80 $12.66 $12.80 $12.80 9,818
2023-08-08 $12.81 $12.89 $12.60 $12.69 $12.69 29,910
2023-08-07 $12.67 $12.75 $12.60 $12.75 $12.75 17,858
2023-08-04 $12.59 $12.67 $12.55 $12.67 $12.67 5,228
2023-08-03 $12.50 $12.72 $12.50 $12.65 $12.65 11,740
2023-08-02 $12.92 $12.92 $12.50 $12.50 $12.50 43,537
2023-08-01 $13.12 $13.12 $12.73 $12.87 $12.87 10,039
2023-07-31 $13.35 $13.35 $13.06 $13.27 $13.27 27,641
2023-07-28 $13.18 $13.40 $13.08 $13.40 $13.40 2,988
2023-07-27 $13.55 $13.55 $13.20 $13.20 $13.16 9,928
2023-07-26 $13.80 $13.81 $13.46 $13.50 $13.46 13,698
2023-07-25 $13.73 $13.78 $13.69 $13.78 $13.74 21,031
2023-07-24 $13.47 $13.66 $13.41 $13.65 $13.61 8,257
2023-07-21 $13.38 $13.45 $13.33 $13.42 $13.38 8,872
2023-07-20 $13.69 $13.69 $13.29 $13.38 $13.34 11,550
2023-07-19 $13.45 $13.67 $13.45 $13.45 $13.41 6,608
2023-07-18 $13.86 $13.91 $13.48 $13.48 $13.44 13,240
2023-07-17 $13.73 $13.94 $13.67 $13.94 $13.90 5,551
2023-07-14 $13.67 $13.94 $13.64 $13.94 $13.90 9,584
2023-07-13 $13.58 $13.85 $13.58 $13.85 $13.81 13,706
2023-07-12 $13.30 $13.56 $13.30 $13.48 $13.44 11,265
2023-07-11 $12.96 $13.30 $12.86 $13.25 $13.21 21,361
2023-07-10 $12.86 $13.10 $12.86 $12.99 $12.95 9,182
2023-07-07 $12.83 $13.06 $12.83 $13.06 $13.02 3,641
2023-07-06 $12.89 $12.91 $12.75 $12.82 $12.78 6,493
2023-07-05 $13.00 $13.10 $12.83 $12.94 $12.90 10,595
2023-07-03 $13.24 $13.24 $12.90 $12.92 $12.88 6,337
2023-06-30 $12.77 $12.85 $12.73 $12.83 $12.79 8,313
2023-06-29 $12.68 $12.75 $12.62 $12.75 $12.71 2,381
2023-06-28 $12.60 $12.68 $12.49 $12.68 $12.60 7,219
2023-06-27 $12.47 $12.69 $12.42 $12.57 $12.49 10,915
2023-06-26 $12.47 $12.50 $12.46 $12.50 $12.42 2,990
2023-06-23 $12.47 $12.47 $12.38 $12.41 $12.33 13,815
2023-06-22 $12.43 $12.47 $12.38 $12.45 $12.37 6,031
2023-06-21 $12.54 $12.57 $12.44 $12.50 $12.42 7,200
2023-06-20 $12.57 $12.74 $12.54 $12.59 $12.51 12,711
2023-06-16 $12.70 $12.75 $12.62 $12.69 $12.61 12,797
2023-06-15 $12.50 $12.59 $12.48 $12.52 $12.44 5,133
2023-06-14 $12.55 $12.74 $12.39 $12.48 $12.40 32,344
2023-06-13 $12.60 $12.67 $12.51 $12.55 $12.47 19,730
2023-06-12 $12.98 $12.98 $12.53 $12.60 $12.52 29,967
2023-06-09 $12.54 $12.60 $12.52 $12.54 $12.46 17,943
2023-06-08 $12.53 $12.65 $12.35 $12.65 $12.57 20,147
2023-06-07 $12.54 $12.62 $12.40 $12.54 $12.46 13,586
2023-06-06 $12.60 $12.60 $12.50 $12.52 $12.44 21,838
2023-06-05 $12.60 $12.65 $12.60 $12.60 $12.52 7,965
2023-06-02 $12.59 $12.79 $12.48 $12.70 $12.70 54,949
2023-06-01 $12.42 $12.65 $12.35 $12.59 $12.59 56,333
2023-05-31 $12.24 $12.25 $12.08 $12.25 $12.25 10,115
2023-05-30 $12.38 $12.38 $12.19 $12.22 $12.22 27,510
2023-05-26 $12.50 $12.60 $12.34 $12.43 $12.39 10,895
2023-05-25 $12.67 $12.75 $12.50 $12.57 $12.52 3,720
2023-05-24 $12.63 $12.66 $12.58 $12.65 $12.60 5,774
2023-05-23 $13.00 $13.00 $12.65 $12.75 $12.70 48,856
2023-05-22 $13.00 $13.05 $13.00 $13.05 $13.00 3,458
2023-05-19 $12.95 $13.15 $12.95 $13.07 $13.07 2,936
2023-05-18 $12.66 $12.96 $12.66 $12.95 $12.95 14,221
2023-05-17 $12.89 $12.95 $12.82 $12.87 $12.87 5,737
2023-05-16 $12.96 $12.96 $12.81 $12.83 $12.83 10,835
2023-05-15 $12.81 $12.90 $12.78 $12.85 $12.85 3,167
2023-05-12 $12.75 $12.83 $12.74 $12.80 $12.80 7,939
2023-05-11 $12.75 $12.78 $12.67 $12.78 $12.78 16,665
2023-05-10 $12.74 $12.75 $12.74 $12.75 $12.75 1,228
2023-05-09 $12.71 $12.80 $12.68 $12.68 $12.68 5,391
2023-05-08 $12.78 $12.89 $12.68 $12.78 $12.78 11,947
2023-05-05 $12.40 $12.77 $12.40 $12.75 $12.75 9,014
2023-05-04 $12.62 $12.80 $12.36 $12.44 $12.44 17,247
2023-05-03 $12.75 $12.82 $12.70 $12.75 $12.75 10,461
2023-05-02 $13.32 $13.32 $12.75 $12.75 $12.75 9,647
2023-05-01 $13.01 $13.10 $12.98 $13.00 $13.00 9,205
2023-04-28 $13.06 $13.21 $13.00 $13.21 $13.21 6,037
2023-04-27 $13.14 $13.21 $13.02 $13.20 $13.20 4,188
2023-04-26 $13.05 $13.23 $13.05 $13.23 $13.19 12,825
2023-04-25 $13.19 $13.19 $12.94 $13.06 $13.02 9,565
2023-04-24 $13.29 $13.33 $13.02 $13.19 $13.15 15,476
2023-04-21 $12.94 $13.31 $12.94 $13.31 $13.27 9,556
2023-04-20 $13.08 $13.09 $12.94 $12.94 $12.90 2,989
2023-04-19 $12.91 $12.91 $12.80 $12.88 $12.84 13,307
2023-04-18 $13.25 $13.25 $12.95 $12.98 $12.94 5,979
2023-04-17 $13.01 $13.16 $12.95 $13.16 $13.16 9,574
2023-04-14 $13.12 $13.17 $13.01 $13.17 $13.17 3,637
2023-04-13 $13.25 $13.34 $13.12 $13.12 $13.12 8,549
2023-04-12 $13.12 $13.36 $13.12 $13.20 $13.20 10,843
2023-04-11 $13.34 $13.34 $13.01 $13.18 $13.18 5,659
2023-04-10 $13.02 $13.09 $12.91 $13.03 $13.03 18,562
2023-04-06 $13.09 $13.12 $13.01 $13.01 $13.01 3,537
2023-04-05 $13.10 $13.14 $12.94 $13.09 $13.09 19,706
2023-04-04 $13.34 $13.34 $13.16 $13.17 $13.17 7,556
2023-04-03 $13.30 $13.30 $13.12 $13.25 $13.25 13,991
2023-03-31 $13.36 $13.38 $13.18 $13.33 $13.33 8,933
2023-03-30 $13.35 $13.35 $13.22 $13.30 $13.30 6,284
2023-03-29 $13.21 $13.21 $13.12 $13.14 $13.10 2,050
2023-03-28 $13.15 $13.25 $13.10 $13.25 $13.25 13,145
2023-03-27 $12.90 $13.26 $12.90 $13.25 $13.25 11,498
2023-03-24 $12.85 $13.28 $12.85 $13.28 $13.28 3,645
2023-03-23 $12.95 $13.30 $12.95 $13.04 $13.04 8,810
2023-03-22 $13.35 $13.43 $13.19 $13.21 $13.21 22,484
2023-03-21 $13.65 $13.65 $13.31 $13.40 $13.40 4,259
2023-03-20 $13.25 $13.76 $13.25 $13.57 $13.57 10,496
2023-03-17 $13.85 $13.93 $13.64 $13.79 $13.79 24,054
2023-03-16 $13.69 $13.83 $13.54 $13.80 $13.80 13,662
2023-03-15 $13.60 $13.69 $13.54 $13.69 $13.69 12,304
2023-03-14 $13.62 $13.83 $13.60 $13.69 $13.69 10,996
2023-03-13 $13.38 $13.45 $13.17 $13.45 $13.45 23,991
2023-03-10 $13.79 $13.88 $13.25 $13.38 $13.38 32,236
2023-03-09 $13.80 $14.04 $13.59 $13.71 $13.71 11,143
2023-03-08 $12.62 $13.98 $12.62 $13.57 $13.57 5,607
2023-03-07 $14.00 $14.17 $13.60 $13.67 $13.67 17,977
2023-03-06 $13.91 $14.06 $13.87 $14.06 $14.06 22,406
2023-03-03 $13.95 $14.12 $13.89 $14.02 $14.02 12,748
2023-03-02 $14.00 $14.02 $13.90 $13.91 $13.91 15,049
2023-03-01 $14.19 $14.43 $14.16 $14.16 $14.16 5,510
2023-02-28 $14.25 $14.27 $14.05 $14.19 $14.19 11,734
2023-02-27 $14.50 $14.50 $14.17 $14.22 $14.22 31,721
2023-02-24 $14.35 $14.35 $14.19 $14.25 $14.20 7,035
2023-02-23 $14.56 $14.57 $14.40 $14.45 $14.41 16,172
2023-02-22 $14.47 $14.75 $14.47 $14.48 $14.44 7,044
2023-02-21 $14.87 $14.90 $14.40 $14.47 $14.43 31,093
2023-02-17 $14.40 $14.97 $14.40 $14.91 $14.86 17,344
2023-02-16 $14.57 $14.61 $14.39 $14.52 $14.48 14,294
2023-02-15 $14.50 $14.57 $14.40 $14.40 $14.36 6,138
2023-02-14 $14.50 $14.95 $14.37 $14.61 $14.57 14,670
2023-02-13 $14.49 $14.70 $14.44 $14.50 $14.50 18,975
2023-02-10 $14.49 $14.50 $14.35 $14.41 $14.41 10,669
2023-02-09 $14.90 $14.90 $14.58 $14.62 $14.62 72,126
2023-02-08 $14.99 $15.05 $14.65 $14.90 $14.90 7,987
2023-02-07 $14.86 $14.93 $14.75 $14.92 $14.92 7,488
2023-02-06 $14.67 $15.00 $14.67 $14.85 $14.85 982
2023-02-03 $14.85 $14.94 $14.82 $14.90 $14.90 4,363
2023-02-02 $14.99 $15.03 $14.67 $14.98 $14.98 21,398
2023-02-01 $14.60 $14.77 $14.48 $14.77 $14.77 14,920
2023-01-31 $14.48 $14.75 $14.31 $14.75 $14.75 11,239
2023-01-30 $14.36 $14.53 $14.29 $14.48 $14.48 12,803
2023-01-27 $14.33 $14.45 $14.28 $14.36 $14.32 14,851
2023-01-26 $14.47 $14.47 $14.29 $14.33 $14.28 9,092
2023-01-25 $14.12 $14.48 $14.09 $14.33 $14.29 43,664
2023-01-24 $14.29 $14.34 $14.10 $14.11 $14.07 27,925
2023-01-23 $14.25 $14.35 $14.10 $14.34 $14.30 24,896
2023-01-20 $14.35 $14.35 $14.21 $14.31 $14.26 11,002
2023-01-19 $14.35 $14.35 $14.20 $14.21 $14.17 6,228
2023-01-18 $14.15 $14.35 $14.13 $14.16 $14.11 8,130
2023-01-17 $13.84 $14.25 $13.72 $14.23 $14.19 18,887
2023-01-13 $13.94 $14.02 $13.75 $13.93 $13.88 24,654
2023-01-12 $13.60 $14.12 $13.55 $13.94 $13.90 45,382
2023-01-11 $13.09 $13.69 $13.09 $13.48 $13.44 23,185
2023-01-10 $12.75 $13.05 $12.75 $13.00 $12.96 11,833
2023-01-09 $13.18 $13.18 $12.66 $12.66 $12.62 24,132
2023-01-06 $12.08 $13.11 $12.08 $12.81 $12.77 14,395
2023-01-05 $13.05 $13.05 $12.86 $12.86 $12.82 22,657
2023-01-04 $13.00 $13.07 $12.97 $13.00 $12.96 12,951
2023-01-03 $13.17 $13.30 $12.90 $12.98 $12.94 10,619
2022-12-30 $13.00 $13.20 $12.89 $13.08 $13.08 14,713
2022-12-29 $12.80 $13.20 $12.76 $13.15 $13.15 25,842
2022-12-28 $13.05 $13.07 $12.75 $13.07 $13.03 21,108
2022-12-27 $12.90 $13.89 $12.90 $13.04 $13.00 17,213
2022-12-23 $12.96 $13.04 $12.65 $12.84 $12.80 44,016
2022-12-22 $13.10 $13.10 $12.84 $12.90 $12.86 40,964
2022-12-21 $13.26 $13.27 $13.12 $13.27 $13.23 7,866
2022-12-20 $13.42 $13.46 $13.30 $13.30 $13.26 7,936
2022-12-19 $13.40 $13.46 $13.19 $13.38 $13.34 4,276
2022-12-16 $13.28 $13.46 $13.11 $13.37 $13.33 15,662
2022-12-15 $13.55 $13.55 $13.21 $13.32 $13.28 6,821
2022-12-14 $13.50 $13.75 $13.30 $13.51 $13.47 9,506
2022-12-13 $13.29 $13.55 $13.29 $13.41 $13.37 28,518
2022-12-12 $12.60 $13.29 $12.60 $13.21 $13.16 22,310
2022-12-09 $13.28 $13.28 $13.19 $13.19 $13.15 2,640
2022-12-08 $13.27 $13.33 $13.14 $13.24 $13.20 9,738
2022-12-07 $13.40 $13.50 $13.25 $13.30 $13.26 39,236
2022-12-06 $13.64 $13.64 $13.40 $13.40 $13.36 8,793
2022-12-05 $13.60 $13.78 $13.40 $13.55 $13.51 13,660
2022-12-02 $13.85 $13.85 $13.63 $13.75 $13.75 25,019
2022-12-01 $13.92 $13.96 $13.69 $13.85 $13.85 8,085
2022-11-30 $13.89 $14.01 $13.86 $13.87 $13.87 10,017
2022-11-29 $13.83 $14.03 $13.82 $13.87 $13.87 25,006
2022-11-28 $14.45 $14.45 $13.80 $13.82 $13.78 17,213
2022-11-25 $14.14 $14.15 $14.10 $14.15 $14.11 8,215
2022-11-23 $14.00 $14.00 $13.84 $13.99 $13.95 14,324
2022-11-22 $13.82 $14.01 $13.76 $13.80 $13.76 20,588
2022-11-21 $14.05 $14.05 $13.75 $13.81 $13.81 9,301
2022-11-18 $13.81 $13.91 $13.62 $13.62 $13.62 8,723
2022-11-17 $13.88 $13.88 $13.60 $13.60 $13.60 8,732
2022-11-16 $14.14 $14.14 $13.85 $13.85 $13.85 7,521
2022-11-15 $14.34 $14.44 $14.01 $14.05 $14.05 15,134
2022-11-14 $14.48 $14.60 $14.24 $14.30 $14.30 32,863
2022-11-11 $14.08 $14.43 $13.93 $14.30 $14.30 71,621
2022-11-10 $14.00 $14.21 $13.69 $14.02 $14.02 49,607
2022-11-09 $13.90 $13.90 $13.70 $13.79 $13.79 11,578
2022-11-08 $14.06 $14.06 $13.68 $13.81 $13.81 28,341
2022-11-07 $13.83 $14.23 $13.64 $14.23 $14.23 14,354
2022-11-04 $13.84 $14.05 $13.71 $13.84 $13.84 15,939
2022-11-03 $13.02 $13.95 $13.02 $13.92 $13.92 6,673
2022-11-02 $14.05 $14.05 $13.89 $13.90 $13.90 3,829
2022-11-01 $14.24 $14.30 $14.05 $14.05 $14.05 10,760
2022-10-31 $14.06 $14.18 $13.97 $13.97 $13.97 18,352
2022-10-28 $14.84 $14.84 $14.03 $14.12 $14.12 33,588
2022-10-27 $13.69 $14.32 $13.69 $14.05 $14.01 98,055
2022-10-26 $14.25 $14.25 $13.95 $13.95 $13.91 7,730
2022-10-25 $13.99 $14.21 $13.88 $14.15 $14.11 17,499
2022-10-24 $13.55 $13.98 $13.51 $13.83 $13.79 16,776
2022-10-21 $13.61 $13.75 $13.50 $13.60 $13.56 10,636
2022-10-20 $13.67 $13.89 $13.67 $13.86 $13.81 1,816
2022-10-19 $14.09 $14.09 $13.75 $13.75 $13.71 3,868
2022-10-18 $14.22 $14.22 $13.75 $13.75 $13.71 4,871
2022-10-17 $14.45 $14.45 $14.13 $14.13 $14.09 12,482
2022-10-14 $14.01 $14.10 $14.00 $14.10 $14.06 11,862
2022-10-13 $13.58 $14.11 $13.58 $14.00 $13.96 9,311
2022-10-12 $13.26 $13.71 $13.26 $13.71 $13.67 18,091
2022-10-11 $13.71 $14.05 $13.71 $13.95 $13.91 8,214
2022-10-10 $13.75 $13.94 $13.29 $13.90 $13.86 6,125
2022-10-07 $14.00 $14.00 $13.91 $13.91 $13.87 1,201
2022-10-06 $14.75 $14.75 $14.00 $14.08 $14.04 4,761
2022-10-05 $14.76 $14.76 $14.30 $14.30 $14.26 7,162
2022-10-04 $14.49 $14.88 $14.40 $14.60 $14.56 7,718
2022-10-03 $14.00 $14.51 $13.84 $14.51 $14.47 43,885
2022-09-30 $15.11 $15.11 $13.75 $14.01 $13.97 8,958
2022-09-29 $15.65 $15.65 $13.83 $13.85 $13.81 40,595
2022-09-28 $15.50 $15.50 $14.50 $14.93 $14.88 17,011
2022-09-27 $15.44 $15.45 $14.99 $15.12 $15.03 5,007
2022-09-26 $14.96 $15.76 $14.96 $15.50 $15.41 44,487
2022-09-23 $16.15 $16.20 $15.36 $15.63 $15.53 15,121
2022-09-22 $16.33 $16.35 $16.19 $16.31 $16.21 16,170
2022-09-21 $16.78 $16.84 $16.78 $16.84 $16.74 5,281
2022-09-20 $17.07 $17.09 $16.76 $16.76 $16.66 5,258
2022-09-19 $17.08 $17.08 $16.34 $17.07 $16.97 8,544
2022-09-16 $16.84 $17.29 $16.77 $17.08 $16.98 6,778
2022-09-15 $16.80 $17.17 $16.49 $16.90 $16.80 4,958
2022-09-14 $16.80 $16.98 $16.58 $16.81 $16.71 5,817
2022-09-13 $17.00 $17.20 $16.95 $16.95 $16.85 12,065
2022-09-12 $17.16 $17.40 $17.16 $17.25 $17.15 22,405
2022-09-09 $16.61 $17.07 $16.55 $17.07 $17.07 3,488
2022-09-08 $16.77 $16.86 $16.68 $16.70 $16.70 2,922
2022-09-07 $16.51 $16.58 $16.39 $16.58 $16.58 6,400
2022-09-06 $16.25 $16.50 $16.02 $16.45 $16.45 2,890
2022-09-02 $16.12 $16.23 $16.12 $16.15 $16.15 2,201
2022-09-01 $16.20 $16.22 $16.00 $16.22 $16.22 8,801
2022-08-31 $16.02 $16.27 $16.02 $16.26 $16.26 11,175
2022-08-30 $16.57 $16.57 $16.17 $16.44 $16.44 7,642
2022-08-29 $16.86 $16.93 $16.50 $16.84 $16.80 26,323
2022-08-26 $17.14 $17.21 $16.68 $16.81 $16.77 15,346
2022-08-25 $17.20 $17.31 $17.11 $17.19 $17.14 6,530
2022-08-24 $17.50 $17.50 $17.04 $17.27 $17.22 15,209
2022-08-23 $17.10 $17.20 $16.99 $17.20 $17.15 9,894
2022-08-22 $17.20 $17.30 $16.95 $17.10 $17.06 20,337
2022-08-19 $16.86 $17.12 $16.80 $16.93 $16.89 3,433
2022-08-18 $17.25 $17.29 $16.86 $17.05 $17.01 6,096
2022-08-17 $17.31 $17.31 $17.00 $17.21 $17.16 9,064
2022-08-16 $17.02 $17.45 $17.02 $17.20 $17.15 12,363
2022-08-15 $16.65 $17.25 $16.65 $16.96 $16.91 2,477
2022-08-12 $17.33 $17.34 $16.94 $16.95 $16.91 10,624
2022-08-11 $17.30 $17.35 $16.92 $17.06 $17.02 8,980
2022-08-10 $16.90 $17.40 $16.88 $17.40 $17.35 13,484
2022-08-09 $16.57 $16.57 $16.20 $16.43 $16.39 7,572
2022-08-08 $16.50 $16.75 $16.21 $16.49 $16.45 16,521
2022-08-05 $16.91 $16.93 $16.60 $16.90 $16.86 13,567
2022-08-04 $16.65 $17.00 $16.64 $16.64 $16.60 8,135
2022-08-03 $16.55 $17.05 $16.32 $16.97 $16.93 13,333
2022-08-02 $17.09 $17.09 $16.18 $16.18 $16.14 9,010
2022-08-01 $16.99 $17.10 $16.99 $17.10 $17.06 2,292
2022-07-29 $16.77 $17.36 $16.65 $16.79 $16.75 6,855
2022-07-28 $16.40 $16.99 $16.40 $16.95 $16.91 10,284
2022-07-27 $16.56 $16.56 $16.00 $16.30 $16.22 4,622
2022-07-26 $16.50 $16.61 $16.21 $16.27 $16.19 11,989
2022-07-25 $16.05 $16.38 $16.00 $16.23 $16.15 3,732
2022-07-22 $16.50 $16.50 $16.44 $16.50 $16.41 1,521
2022-07-21 $15.79 $16.45 $15.79 $16.34 $16.26 9,763
2022-07-20 $15.75 $16.04 $15.55 $16.00 $15.92 12,545
2022-07-19 $15.57 $15.85 $15.09 $15.58 $15.50 8,164
2022-07-18 $15.95 $15.95 $15.10 $15.10 $15.02 2,142
2022-07-15 $14.80 $15.62 $14.80 $15.62 $15.54 4,048
2022-07-14 $14.97 $14.97 $14.40 $14.75 $14.67 7,376
2022-07-13 $14.95 $15.01 $14.57 $14.97 $14.89 7,678
2022-07-12 $14.85 $15.38 $14.79 $15.01 $14.93 23,022
2022-07-11 $15.00 $15.00 $14.54 $14.86 $14.78 23,681
2022-07-08 $14.77 $14.87 $14.68 $14.71 $14.63 5,259
2022-07-07 $14.70 $14.93 $14.70 $14.90 $14.82 5,272
2022-07-06 $14.81 $14.81 $14.70 $14.70 $14.62 8,455
2022-07-05 $14.01 $14.78 $14.01 $14.75 $14.67 4,483
2022-07-01 $14.75 $14.80 $14.75 $14.75 $14.67 711
2022-06-30 $14.50 $14.81 $14.49 $14.81 $14.73 4,403
2022-06-29 $14.56 $14.67 $14.40 $14.52 $14.44 11,389
2022-06-28 $14.54 $14.82 $14.42 $14.59 $14.47 12,760
2022-06-27 $14.75 $14.75 $14.55 $14.59 $14.47 8,591
2022-06-24 $14.75 $14.92 $14.61 $14.71 $14.59 25,457
2022-06-23 $14.32 $14.72 $14.32 $14.54 $14.42 8,935
2022-06-22 $13.82 $14.62 $13.82 $14.62 $14.50 7,634
2022-06-21 $15.00 $15.00 $14.50 $14.87 $14.75 16,956
2022-06-17 $14.00 $15.00 $14.00 $14.92 $14.80 18,469
2022-06-16 $14.66 $14.67 $14.31 $14.67 $14.55 14,436
2022-06-15 $15.00 $15.17 $14.51 $14.84 $14.72 22,990
2022-06-14 $14.43 $15.25 $14.43 $15.00 $14.88 24,191
2022-06-13 $15.54 $15.80 $15.01 $15.17 $15.05 16,376
2022-06-10 $16.20 $16.20 $15.37 $16.12 $15.99 7,200
2022-06-09 $16.58 $16.58 $16.30 $16.48 $16.35 24,189
2022-06-08 $16.97 $17.09 $16.59 $16.65 $16.51 6,385
2022-06-07 $17.01 $17.07 $16.81 $16.95 $16.81 16,125
2022-06-06 $18.44 $18.44 $17.00 $17.08 $16.94 19,649
2022-06-03 $17.10 $17.44 $17.01 $17.38 $17.24 21,116
2022-06-02 $17.36 $17.44 $17.04 $17.26 $17.12 9,262
2022-06-01 $17.44 $17.74 $17.10 $17.46 $17.32 4,542
2022-05-31 $17.42 $17.52 $17.01 $17.52 $17.38 15,237
2022-05-27 $17.36 $17.36 $17.05 $17.33 $17.19 1,597
2022-05-26 $17.01 $17.23 $16.95 $17.01 $16.87 7,816
2022-05-25 $17.01 $17.21 $17.01 $17.21 $17.07 2,967
2022-05-24 $17.23 $17.23 $16.91 $17.18 $17.04 15,640
2022-05-23 $17.33 $17.43 $17.33 $17.35 $17.21 3,192
2022-05-20 $17.35 $17.79 $17.11 $17.70 $17.55 6,027
2022-05-19 $17.11 $17.63 $17.11 $17.13 $16.99 4,199
2022-05-18 $17.05 $17.08 $16.95 $17.08 $16.94 11,634
2022-05-17 $17.30 $17.45 $16.95 $17.30 $17.16 11,757
2022-05-16 $17.25 $17.27 $17.01 $17.08 $16.94 12,745
2022-05-13 $16.72 $17.25 $16.72 $17.25 $17.11 12,803
2022-05-12 $16.66 $16.66 $16.32 $16.51 $16.38 22,245
2022-05-11 $17.40 $17.63 $16.50 $16.58 $16.45 67,555
2022-05-10 $16.53 $17.52 $16.53 $17.30 $17.16 16,038
2022-05-09 $18.04 $18.05 $17.25 $17.47 $17.33 16,474
2022-05-06 $18.15 $18.26 $18.04 $18.26 $18.11 6,685
2022-05-05 $18.59 $18.59 $17.87 $18.13 $17.98 12,294
2022-05-04 $17.09 $18.82 $16.99 $18.81 $18.66 50,853
2022-05-03 $19.16 $19.16 $17.90 $18.43 $18.28 30,138
2022-05-02 $19.26 $19.32 $17.62 $17.90 $17.75 55,804
2022-04-29 $19.58 $19.58 $19.30 $19.40 $19.24 14,849
2022-04-28 $19.34 $19.54 $19.34 $19.52 $19.36 4,319
2022-04-27 $19.28 $19.49 $19.21 $19.45 $19.25 3,863
2022-04-26 $19.56 $19.56 $19.30 $19.30 $19.10 7,231
2022-04-25 $19.54 $19.81 $18.01 $19.65 $19.45 24,151
2022-04-22 $19.72 $19.72 $19.49 $19.54 $19.34 4,260
2022-04-21 $18.51 $20.00 $18.51 $19.64 $19.44 9,948
2022-04-20 $18.80 $19.98 $18.80 $19.94 $19.74 10,767
2022-04-19 $19.66 $19.90 $19.66 $19.88 $19.67 23,681
2022-04-18 $19.66 $19.70 $19.46 $19.56 $19.36 22,398
2022-04-14 $19.65 $19.75 $19.64 $19.75 $19.55 10,094
2022-04-13 $20.65 $20.65 $19.54 $19.68 $19.48 62,324
2022-04-12 $20.05 $20.35 $19.75 $20.25 $20.04 12,695
2022-04-11 $19.57 $20.74 $19.57 $19.94 $19.73 29,156
2022-04-08 $20.49 $20.61 $20.23 $20.43 $20.22 22,108
2022-04-07 $20.52 $20.76 $20.49 $20.49 $20.28 18,284
2022-04-06 $20.43 $21.01 $20.25 $21.01 $20.79 11,861
2022-04-05 $22.17 $22.17 $20.72 $20.74 $20.53 15,150
2022-04-04 $20.98 $20.98 $20.50 $20.81 $20.60 6,288
2022-04-01 $20.97 $21.01 $20.45 $20.45 $20.24 14,154
2022-03-31 $21.25 $21.35 $20.95 $20.97 $20.75 6,335
2022-03-30 $21.17 $21.50 $21.08 $21.17 $20.95 15,341
2022-03-29 $21.00 $21.29 $20.92 $21.24 $20.98 4,761
2022-03-28 $22.50 $22.50 $20.92 $21.16 $20.90 10,406
2022-03-25 $21.58 $21.76 $21.30 $21.56 $21.29 5,424
2022-03-24 $21.38 $21.97 $21.38 $21.61 $21.34 4,381
2022-03-23 $22.15 $22.15 $21.41 $21.53 $21.26 4,518
2022-03-22 $21.59 $21.65 $21.40 $21.56 $21.29 20,403
2022-03-21 $21.69 $22.00 $21.01 $21.88 $21.61 21,353
2022-03-18 $22.70 $22.70 $21.41 $21.88 $21.61 21,353
2022-03-17 $21.50 $21.50 $21.11 $21.45 $21.19 19,744
2022-03-16 $21.06 $21.59 $21.06 $21.51 $21.24 18,495
2022-03-15 $21.10 $21.69 $20.86 $21.04 $20.78 38,340
2022-03-14 $20.54 $20.78 $20.00 $20.65 $20.39 22,492
2022-03-11 $20.35 $20.51 $20.17 $20.30 $20.05 8,869
2022-03-10 $20.13 $20.13 $19.63 $19.95 $19.70 22,571
2022-03-09 $19.75 $19.96 $19.69 $19.89 $19.65 14,965
2022-03-08 $18.56 $19.11 $18.56 $19.00 $18.77 47,074
2022-03-07 $18.80 $18.83 $18.50 $18.56 $18.33 7,702
2022-03-04 $18.89 $18.92 $18.70 $18.90 $18.67 7,435
2022-03-03 $19.23 $19.24 $18.90 $19.24 $19.00 9,459
2022-03-02 $18.88 $19.10 $18.65 $19.10 $18.86 12,731
2022-03-01 $18.87 $18.89 $18.58 $18.72 $18.49 4,414
2022-02-28 $18.18 $18.63 $18.18 $18.52 $18.29 6,808
2022-02-25 $18.50 $18.73 $18.24 $18.55 $18.32 19,883
2022-02-24 $18.50 $18.67 $17.87 $18.48 $18.21 13,203
2022-02-23 $18.78 $19.09 $18.60 $18.62 $18.35 7,471
2022-02-22 $18.59 $19.00 $18.43 $18.44 $18.17 6,541
2022-02-18 $19.27 $19.27 $18.54 $18.70 $18.43 8,749
2022-02-17 $19.25 $19.25 $18.70 $18.72 $18.44 7,768
2022-02-16 $18.80 $19.10 $18.80 $19.01 $18.73 25,799
2022-02-15 $18.81 $18.81 $18.60 $18.60 $18.33 7,116
2022-02-14 $18.93 $19.19 $18.66 $18.66 $18.39 18,693
2022-02-11 $19.43 $19.43 $18.85 $19.00 $18.72 8,392
2022-02-10 $19.04 $19.81 $19.04 $19.42 $19.14 59,022
2022-02-09 $18.50 $19.51 $18.43 $19.00 $18.72 24,992
2022-02-08 $17.74 $18.21 $17.74 $18.14 $17.87 3,864
2022-02-07 $18.92 $18.92 $17.90 $17.90 $17.64 8,072
2022-02-04 $17.69 $17.90 $17.50 $17.90 $17.64 52,976
2022-02-03 $17.94 $17.94 $17.59 $17.70 $17.44 19,386
2022-02-02 $17.75 $17.75 $17.60 $17.75 $17.49 2,260
2022-02-01 $17.59 $17.69 $17.47 $17.60 $17.34 3,846
2022-01-31 $17.24 $17.70 $17.20 $17.50 $17.24 24,963
2022-01-28 $17.19 $17.30 $16.85 $17.11 $16.86 14,631
2022-01-27 $16.80 $17.19 $16.80 $17.19 $16.90 5,785
2022-01-26 $16.96 $17.44 $16.88 $16.92 $16.63 8,347
2022-01-25 $16.11 $16.96 $16.11 $16.92 $16.63 9,616
2022-01-24 $16.10 $17.08 $16.10 $16.90 $16.61 18,893
2022-01-21 $18.00 $18.00 $17.00 $17.26 $16.97 14,565
2022-01-20 $18.43 $18.50 $18.00 $18.00 $17.69 10,415
2022-01-19 $18.78 $18.78 $18.25 $18.44 $18.13 17,094
2022-01-18 $17.54 $19.58 $17.54 $18.44 $18.13 17,094
2022-01-14 $18.11 $18.25 $17.70 $18.25 $17.94 5,706
2022-01-13 $19.41 $19.41 $18.05 $18.05 $17.74 10,763
2022-01-12 $18.14 $18.15 $17.87 $17.95 $17.64 7,484
2022-01-11 $17.58 $18.56 $17.58 $18.14 $17.83 13,634
2022-01-10 $18.40 $18.44 $17.62 $18.01 $17.70 28,329
2022-01-07 $17.66 $17.84 $17.14 $17.84 $17.54 6,598
2022-01-06 $17.15 $17.76 $17.15 $17.76 $17.46 9,721
2022-01-05 $17.81 $18.06 $17.47 $17.57 $17.27 20,921
2022-01-04 $17.96 $18.97 $17.56 $17.91 $17.60 22,783
2022-01-03 $19.47 $19.47 $17.14 $18.22 $17.91 3,919
2021-12-31 $18.24 $18.25 $17.31 $17.80 $17.50 12,887
2021-12-30 $17.49 $17.59 $17.29 $17.59 $17.29 11,033
2021-12-29 $17.37 $17.90 $17.28 $17.72 $17.38 10,638
2021-12-28 $18.00 $18.00 $17.50 $17.98 $17.63 5,202
2021-12-27 $17.95 $19.00 $17.50 $18.00 $17.65 4,322
2021-12-23 $17.50 $17.50 $17.04 $17.29 $16.96 5,957
2021-12-22 $16.94 $17.29 $16.86 $17.29 $16.96 23,031
2021-12-21 $17.00 $17.06 $16.85 $16.97 $16.64 29,645
2021-12-20 $17.43 $17.43 $16.63 $17.00 $16.67 16,950
2021-12-17 $16.77 $16.85 $16.50 $16.80 $16.47 15,246
2021-12-16 $17.27 $17.27 $16.74 $17.00 $16.67 23,816
2021-12-15 $16.88 $17.05 $16.50 $17.05 $16.72 34,794
2021-12-14 $17.05 $17.05 $17.00 $17.00 $16.67 6,860
2021-12-13 $17.00 $17.05 $16.95 $17.05 $16.72 19,404
2021-12-10 $17.00 $17.05 $16.91 $16.96 $16.64 21,120
2021-12-09 $16.55 $17.09 $16.47 $16.88 $16.55 44,006
2021-12-08 $16.50 $16.59 $16.35 $16.43 $16.11 2,834
2021-12-07 $16.98 $17.09 $16.60 $16.69 $16.37 9,580
2021-12-06 $16.94 $17.22 $16.90 $17.02 $16.69 11,809
2021-12-03 $16.82 $16.82 $16.58 $16.63 $16.31 1,978
2021-12-02 $16.57 $16.90 $16.56 $16.90 $16.57 3,630
2021-12-01 $16.93 $17.00 $16.41 $16.52 $16.20 9,468
2021-11-30 $17.08 $17.09 $16.54 $16.89 $16.56 41,904
2021-11-29 $17.25 $17.26 $17.00 $17.25 $16.92 12,717
2021-11-26 $17.40 $17.40 $17.15 $17.35 $16.97 4,417
2021-11-24 $17.14 $17.43 $17.03 $17.40 $17.02 5,348
2021-11-23 $17.85 $17.85 $16.97 $17.31 $16.93 15,046
2021-11-22 $17.42 $17.70 $17.25 $17.62 $17.24 7,558
2021-11-19 $17.74 $17.77 $17.35 $17.37 $16.99 4,345
2021-11-18 $17.85 $17.85 $17.49 $17.65 $17.27 7,134
2021-11-17 $17.64 $17.85 $17.39 $17.55 $17.17 5,500
2021-11-16 $17.73 $18.01 $17.63 $17.85 $17.46 9,058
2021-11-15 $17.94 $17.94 $17.50 $17.87 $17.48 7,089
2021-11-12 $17.65 $17.91 $17.21 $17.60 $17.22 11,125
2021-11-11 $17.16 $17.42 $17.04 $17.34 $16.96 27,475
2021-11-10 $16.79 $17.26 $16.79 $17.05 $16.68 17,271
2021-11-09 $16.44 $16.74 $16.44 $16.54 $16.18 6,330
2021-11-08 $16.80 $16.80 $16.35 $16.53 $16.17 6,237
2021-11-05 $16.99 $17.00 $16.87 $17.00 $16.63 9,389
2021-11-04 $16.07 $17.00 $16.07 $16.83 $16.46 6,587
2021-11-03 $17.61 $17.61 $16.95 $17.08 $16.71 4,153
2021-11-02 $17.22 $17.59 $17.22 $17.27 $16.89 6,178
2021-11-01 $16.93 $17.68 $16.89 $17.17 $16.80 10,259
2021-10-29 $16.87 $16.98 $16.79 $16.98 $16.61 11,895
2021-10-28 $16.58 $16.90 $16.55 $16.89 $16.52 5,299
2021-10-27 $16.50 $16.74 $16.50 $16.74 $16.34 7,626
2021-10-26 $16.81 $16.82 $16.40 $16.49 $16.09 7,024
2021-10-25 $16.30 $16.76 $16.30 $16.75 $16.35 5,028
2021-10-22 $16.34 $16.47 $16.34 $16.35 $15.96 1,435
2021-10-21 $16.25 $16.47 $16.25 $16.28 $15.89 8,355
2021-10-20 $16.30 $16.32 $16.19 $16.30 $15.91 31,463
2021-10-19 $16.14 $16.25 $16.14 $16.23 $15.83 13,218
2021-10-18 $16.25 $16.25 $16.13 $16.20 $15.81 10,046
2021-10-15 $16.23 $16.43 $16.10 $16.11 $15.72 18,728
2021-10-14 $16.25 $16.28 $16.12 $16.23 $15.84 8,737
2021-10-13 $16.00 $16.26 $15.97 $16.23 $15.84 17,734
2021-10-12 $16.00 $16.00 $15.90 $16.00 $15.61 4,276
2021-10-11 $15.90 $15.90 $15.90 $15.90 $15.51 300
2021-10-08 $16.02 $16.02 $15.71 $15.90 $15.51 28,625
2021-10-07 $16.30 $16.30 $15.71 $15.95 $15.56 24,011
2021-10-06 $16.10 $16.19 $15.62 $15.62 $15.24 20,773
2021-10-05 $15.89 $16.10 $15.84 $16.10 $15.71 18,076
2021-10-04 $15.87 $15.97 $15.82 $15.89 $15.51 12,141
2021-10-01 $15.85 $15.88 $15.64 $15.87 $15.49 6,299
2021-09-30 $15.50 $15.84 $15.42 $15.80 $15.42 4,787
2021-09-29 $15.38 $15.51 $15.35 $15.47 $15.09 2,434
2021-09-28 $15.45 $15.52 $15.35 $15.46 $15.09 21,367
2021-09-27 $15.30 $15.45 $15.30 $15.45 $15.04 1,566
2021-09-24 $15.15 $15.41 $15.15 $15.34 $14.93 3,561
2021-09-23 $15.38 $15.39 $15.38 $15.39 $14.97 595
2021-09-22 $15.46 $15.50 $15.35 $15.39 $14.98 2,887
2021-09-21 $14.90 $15.29 $14.90 $15.29 $14.88 4,751
2021-09-20 $15.23 $15.23 $14.63 $14.81 $14.41 6,855
2021-09-17 $15.23 $15.78 $15.22 $15.42 $15.01 3,166
2021-09-16 $15.08 $15.59 $15.08 $15.34 $14.93 2,301
2021-09-15 $15.08 $15.14 $14.86 $15.10 $14.70 10,339
2021-09-14 $15.53 $15.53 $15.16 $15.25 $14.84 1,403
2021-09-13 $15.00 $15.64 $14.48 $15.64 $15.22 39,383
2021-09-10 $15.80 $15.80 $15.66 $15.72 $15.30 2,790
2021-09-09 $15.62 $15.69 $15.53 $15.69 $15.27 1,335
2021-09-08 $15.46 $15.70 $15.46 $15.58 $15.16 3,921
2021-09-07 $16.12 $16.12 $15.54 $15.62 $15.21 4,792
2021-09-03 $15.88 $15.96 $15.77 $15.85 $15.43 7,412
2021-09-02 $15.76 $16.03 $15.76 $15.83 $15.41 3,266
2021-09-01 $15.95 $15.95 $15.48 $15.61 $15.19 3,765
2021-08-31 $15.95 $16.08 $15.85 $15.85 $15.42 8,821
2021-08-30 $15.50 $16.10 $15.38 $16.10 $15.67 19,270
2021-08-27 $15.24 $15.59 $15.24 $15.59 $15.14 18,591
2021-08-26 $15.22 $15.22 $14.99 $15.10 $14.66 9,254
2021-08-25 $15.33 $15.50 $15.30 $15.34 $14.89 18,950
2021-08-24 $15.57 $15.57 $15.25 $15.40 $14.95 27,093
2021-08-23 $15.27 $15.54 $15.09 $15.54 $15.09 5,637
2021-08-20 $15.50 $15.50 $15.02 $15.24 $14.79 4,826
2021-08-19 $14.38 $15.24 $14.07 $15.24 $14.79 4,263
2021-08-18 $15.00 $15.00 $14.87 $14.96 $14.52 8,950
2021-08-17 $15.25 $15.41 $14.88 $15.02 $14.58 9,982
2021-08-16 $15.50 $15.79 $15.27 $15.27 $14.82 9,874
2021-08-13 $15.31 $15.33 $15.16 $15.33 $14.88 15,049
2021-08-12 $15.28 $15.38 $15.16 $15.34 $14.89 15,744
2021-08-11 $14.87 $15.25 $14.87 $15.21 $14.77 18,493
2021-08-10 $14.45 $15.01 $14.45 $14.85 $14.42 6,853
2021-08-09 $14.08 $14.30 $13.68 $14.30 $13.88 25,096
2021-08-06 $14.20 $14.20 $14.06 $14.06 $13.65 9,914
2021-08-05 $14.23 $14.27 $14.19 $14.25 $13.83 2,840
2021-08-04 $14.15 $14.25 $14.15 $14.22 $13.80 12,626
2021-08-03 $14.50 $14.50 $14.20 $14.20 $13.78 15,833
2021-08-02 $15.35 $15.35 $14.00 $15.00 $14.56 17,438
2021-07-30 $13.88 $14.12 $13.88 $14.01 $13.60 22,879
2021-07-29 $13.60 $13.85 $13.49 $13.85 $13.44 17,909
2021-07-28 $13.45 $13.45 $13.32 $13.40 $12.97 3,001
2021-07-27 $13.32 $13.40 $13.24 $13.33 $12.90 12,689
2021-07-26 $13.20 $13.50 $13.20 $13.34 $12.91 26,434
2021-07-23 $13.28 $13.31 $13.23 $13.27 $12.84 8,010
2021-07-22 $13.34 $13.34 $13.20 $13.20 $12.78 1,364
2021-07-21 $13.50 $13.54 $13.46 $13.48 $13.05 9,233
2021-07-20 $13.17 $13.47 $13.17 $13.36 $12.93 12,279
2021-07-19 $13.33 $13.33 $13.08 $13.13 $12.71 4,190
2021-07-16 $13.40 $13.52 $13.25 $13.33 $12.90 19,787
2021-07-15 $13.33 $13.46 $13.16 $13.40 $12.97 8,978
2021-07-14 $13.25 $13.37 $13.24 $13.37 $12.94 3,318
2021-07-13 $13.40 $13.40 $13.00 $13.19 $12.76 26,189
2021-07-12 $13.30 $13.59 $13.30 $13.35 $12.92 26,030
2021-07-09 $13.27 $13.35 $13.27 $13.35 $12.92 2,758
2021-07-08 $13.10 $13.30 $13.10 $13.19 $12.77 1,280
2021-07-07 $13.37 $13.42 $13.25 $13.42 $12.99 8,624
2021-07-06 $13.79 $13.79 $13.24 $13.25 $12.82 6,712
2021-07-02 $13.22 $13.38 $13.20 $13.34 $12.91 25,660
2021-07-01 $13.00 $13.50 $13.00 $13.28 $12.85 5,983
2021-06-30 $13.24 $13.30 $13.10 $13.22 $12.79 15,526
2021-06-29 $13.15 $13.25 $13.10 $13.18 $12.76 5,512
2021-06-28 $13.19 $13.30 $13.13 $13.15 $12.69 44,692
2021-06-25 $13.31 $13.31 $13.03 $13.15 $12.68 12,759
2021-06-24 $13.25 $13.30 $13.00 $13.03 $12.57 19,831
2021-06-23 $13.45 $13.48 $13.16 $13.20 $12.73 20,005
2021-06-22 $13.00 $13.36 $12.79 $13.24 $12.77 60,775
2021-06-21 $13.03 $13.03 $12.15 $12.90 $12.45 28,261
2021-06-18 $12.73 $12.83 $12.73 $12.76 $12.31 27,464
2021-06-17 $12.70 $12.78 $12.60 $12.74 $12.29 13,695
2021-06-16 $12.80 $12.91 $12.80 $12.80 $12.35 17,176
2021-06-15 $12.78 $12.89 $12.78 $12.85 $12.40 13,602
2021-06-14 $12.90 $12.90 $12.80 $12.83 $12.38 8,422
2021-06-11 $12.70 $12.86 $12.63 $12.80 $12.35 16,308
2021-06-10 $12.86 $12.86 $12.50 $12.68 $12.23 23,276
2021-06-09 $13.72 $13.72 $12.75 $12.75 $12.30 28,259
2021-06-08 $12.83 $12.95 $12.80 $12.83 $12.38 19,482
2021-06-07 $12.66 $12.84 $12.54 $12.75 $12.30 25,590
2021-06-04 $12.64 $12.75 $12.64 $12.73 $12.29 10,065
2021-06-03 $12.83 $12.86 $12.60 $12.64 $12.19 7,509
2021-06-02 $12.57 $12.70 $12.55 $12.70 $12.25 17,523
2021-06-01 $12.65 $12.80 $12.54 $12.61 $12.16 23,236
2021-05-28 $12.46 $12.60 $12.46 $12.60 $12.16 10,719
2021-05-27 $13.27 $13.27 $12.33 $12.55 $12.07 15,036
2021-05-26 $12.34 $12.54 $12.31 $12.50 $12.02 24,205
2021-05-25 $12.26 $12.50 $12.12 $12.33 $11.86 69,185
2021-05-24 $13.60 $13.85 $12.40 $12.80 $12.31 55,325
2021-05-21 $12.03 $12.10 $11.87 $12.10 $11.64 47,078
2021-05-20 $12.22 $12.22 $11.79 $11.90 $11.44 41,089
2021-05-19 $11.77 $11.85 $11.73 $11.76 $11.30 16,795
2021-05-18 $11.89 $11.91 $11.80 $11.80 $11.35 52,080
2021-05-17 $11.66 $11.82 $11.66 $11.82 $11.37 18,873
2021-05-14 $11.65 $11.66 $11.59 $11.66 $11.21 18,251
2021-05-13 $11.55 $11.60 $11.54 $11.59 $11.14 14,851
2021-05-12 $12.00 $12.00 $11.46 $11.48 $11.04 28,197
2021-05-11 $11.72 $11.72 $11.56 $11.66 $11.21 17,617
2021-05-10 $11.71 $11.76 $11.60 $11.60 $11.15 20,604
2021-05-07 $11.55 $11.64 $11.48 $11.55 $11.11 15,828
2021-05-06 $11.48 $11.67 $11.48 $11.60 $11.15 26,451
2021-05-05 $11.73 $11.83 $11.48 $11.48 $11.03 66,128
2021-05-04 $11.18 $11.66 $11.18 $11.59 $11.15 191,377
2021-05-03 $11.20 $11.26 $11.14 $11.21 $10.78 8,797
2021-04-30 $11.10 $11.10 $11.08 $11.08 $10.65 2,818
2021-04-29 $11.07 $11.15 $11.06 $11.10 $10.67 15,386
2021-04-28 $11.20 $11.21 $11.12 $11.12 $10.65 15,560
2021-04-27 $11.35 $11.40 $11.19 $11.23 $10.76 27,396
2021-04-26 $11.25 $11.27 $11.17 $11.27 $10.80 6,439
2021-04-23 $11.00 $11.15 $10.99 $11.15 $10.68 11,417
2021-04-22 $11.05 $11.05 $10.84 $11.00 $10.54 22,388
2021-04-21 $11.05 $11.10 $11.01 $11.01 $10.55 2,145
2021-04-20 $11.07 $11.09 $10.99 $11.09 $10.62 13,406
2021-04-19 $11.05 $11.07 $11.05 $11.07 $10.60 1,786
2021-04-16 $11.03 $11.10 $11.02 $11.10 $10.63 1,321
2021-04-15 $10.96 $10.99 $10.95 $10.98 $10.52 6,121
2021-04-14 $10.99 $10.99 $10.95 $10.95 $10.49 6,491
2021-04-13 $10.97 $11.02 $10.96 $10.97 $10.51 5,238
2021-04-12 $11.00 $11.04 $10.91 $10.96 $10.50 17,239
2021-04-09 $11.08 $11.08 $10.92 $11.08 $10.61 23,131
2021-04-08 $11.07 $11.11 $11.05 $11.11 $10.64 22,938
2021-04-07 $11.03 $11.07 $11.03 $11.07 $10.61 21,914
2021-04-06 $11.09 $11.10 $11.01 $11.03 $10.57 17,826
2021-04-05 $11.00 $11.11 $11.00 $11.08 $10.61 25,423
2021-04-01 $10.85 $11.00 $10.85 $10.99 $10.53 8,031
2021-03-31 $10.90 $11.00 $10.90 $10.96 $10.50 23,235
2021-03-30 $10.93 $10.93 $10.88 $10.88 $10.42 4,490
2021-03-29 $10.96 $10.96 $10.83 $10.86 $10.36 2,634
2021-03-26 $10.89 $10.96 $10.86 $10.87 $10.37 22,748
2021-03-25 $10.85 $10.85 $10.79 $10.85 $10.35 6,951
2021-03-24 $10.85 $10.85 $10.83 $10.85 $10.35 1,407
2021-03-23 $10.88 $10.91 $10.85 $10.91 $10.41 4,829
2021-03-22 $10.86 $10.95 $10.80 $10.89 $10.39 23,052
2021-03-19 $10.80 $10.86 $10.80 $10.86 $10.37 964
2021-03-18 $10.89 $10.90 $10.82 $10.82 $10.33 1,239
2021-03-17 $10.72 $10.89 $10.72 $10.87 $10.37 1,700
2021-03-16 $10.90 $10.96 $10.89 $10.95 $10.45 7,815
2021-03-15 $10.95 $10.95 $10.92 $10.95 $10.45 2,091
2021-03-12 $10.85 $10.96 $10.85 $10.96 $10.46 10,126
2021-03-11 $10.93 $10.96 $10.93 $10.96 $10.46 6,440
2021-03-10 $10.84 $10.95 $10.74 $10.95 $10.45 23,894
2021-03-09 $10.80 $10.85 $10.80 $10.83 $10.34 3,185
2021-03-08 $10.80 $10.84 $10.72 $10.83 $10.34 54,933
2021-03-05 $10.76 $10.86 $10.75 $10.86 $10.36 5,513
2021-03-04 $10.81 $10.81 $10.72 $10.75 $10.26 4,548
2021-03-03 $10.76 $10.76 $10.67 $10.76 $10.27 2,361
2021-03-02 $10.67 $10.75 $10.61 $10.75 $10.26 9,662
2021-03-01 $10.53 $10.72 $10.53 $10.71 $10.22 18,276
2021-02-26 $10.67 $10.74 $10.67 $10.72 $10.23 54,484
2021-02-25 $10.68 $10.77 $10.59 $10.68 $10.19 17,108
2021-02-24 $10.55 $10.85 $10.55 $10.68 $10.15 17,108
2021-02-23 $10.58 $10.65 $10.49 $10.60 $10.08 17,662
2021-02-22 $10.67 $10.68 $10.56 $10.62 $10.10 18,514
2021-02-19 $10.81 $10.81 $10.71 $10.77 $10.24 4,514
2021-02-18 $10.81 $10.85 $10.67 $10.84 $10.31 5,083
2021-02-17 $10.75 $10.88 $10.75 $10.84 $10.31 5,083
2021-02-16 $10.89 $10.90 $10.85 $10.86 $10.32 9,827
2021-02-12 $10.83 $10.87 $10.77 $10.85 $10.31 14,804
2021-02-11 $10.82 $10.85 $10.79 $10.85 $10.31 23,325
2021-02-10 $10.94 $10.94 $10.80 $10.85 $10.31 6,882
2021-02-09 $10.89 $10.92 $10.84 $10.85 $10.31 6,882
2021-02-08 $10.89 $10.96 $10.84 $10.92 $10.38 8,406
2021-02-05 $10.91 $10.93 $10.85 $10.90 $10.36 14,789
2021-02-04 $10.95 $10.95 $10.87 $10.87 $10.33 8,572
2021-02-03 $10.95 $11.03 $10.88 $10.90 $10.36 20,694
2021-02-02 $11.28 $11.47 $11.19 $11.40 $10.84 9,085
2021-02-01 $11.17 $11.31 $11.17 $11.31 $10.75 43,732
2021-01-29 $11.27 $11.30 $11.12 $11.12 $10.57 15,692
2021-01-28 $11.15 $11.40 $11.14 $11.25 $10.69 4,873
2021-01-27 $10.96 $11.16 $10.96 $11.00 $10.42 1,483
2021-01-26 $11.21 $11.21 $11.08 $11.21 $10.62 6,862
2021-01-25 $11.05 $11.13 $10.93 $10.96 $10.38 9,501
2021-01-22 $11.26 $11.26 $11.00 $11.00 $10.42 3,296
2021-01-21 $11.16 $11.16 $11.12 $11.12 $10.53 2,250
2021-01-20 $11.14 $11.20 $11.14 $11.17 $10.58 3,796
2021-01-19 $11.15 $11.16 $11.10 $11.16 $10.57 1,991
2021-01-15 $10.95 $10.96 $10.90 $10.90 $10.32 13,830
2021-01-14 $11.15 $11.15 $10.99 $11.00 $10.42 3,906
2021-01-13 $10.90 $11.05 $10.90 $11.01 $10.43 5,903
2021-01-12 $11.04 $11.20 $10.90 $10.90 $10.32 9,487
2021-01-11 $10.96 $11.11 $10.93 $10.99 $10.41 8,945
2021-01-08 $10.84 $10.98 $10.84 $10.98 $10.40 1,931
2021-01-07 $11.04 $11.04 $10.80 $10.82 $10.25 14,896
2021-01-06 $11.14 $11.21 $11.06 $11.06 $10.47 2,866
2021-01-05 $11.50 $11.50 $11.21 $11.21 $10.62 3,135
2021-01-04 $11.35 $11.36 $11.20 $11.20 $10.60 8,431
2020-12-31 $11.47 $11.50 $11.30 $11.38 $10.78 16,671
2020-12-30 $11.40 $11.48 $11.33 $11.48 $10.88 14,805
2020-12-29 $11.18 $11.42 $11.18 $11.31 $10.67 16,036
2020-12-28 $10.90 $12.14 $10.90 $12.14 $11.46 6,569
2020-12-24 $11.17 $11.17 $11.17 $11.17 $10.54 2,163
2020-12-23 $11.14 $11.21 $11.14 $11.16 $10.53 3,486
2020-12-22 $10.97 $11.12 $10.95 $11.01 $10.39 9,778
2020-12-21 $10.80 $11.17 $10.80 $10.91 $10.29 9,809
2020-12-18 $11.10 $11.19 $11.10 $11.19 $10.56 8,336
2020-12-17 $11.03 $11.03 $10.94 $11.01 $10.39 4,500
2020-12-16 $10.96 $11.05 $10.92 $10.96 $10.34 6,356
2020-12-15 $10.75 $10.75 $10.75 $10.75 $10.14 408
2020-12-14 $10.91 $10.95 $10.75 $10.75 $10.14 14,238
2020-12-11 $10.69 $10.75 $10.59 $10.59 $9.99 3,442
2020-12-10 $10.93 $11.10 $10.75 $10.75 $10.14 17,016
2020-12-09 $10.80 $10.90 $10.66 $10.75 $10.14 4,547
2020-12-08 $10.60 $10.82 $10.60 $10.75 $10.14 614
2020-12-07 $10.59 $10.69 $10.59 $10.66 $10.06 14,356
2020-12-04 $10.44 $10.56 $10.44 $10.47 $9.88 4,475
2020-12-03 $10.44 $10.51 $10.39 $10.44 $9.85 6,426
2020-12-02 $10.32 $10.45 $10.32 $10.45 $9.86 400
2020-12-01 $10.38 $10.42 $10.36 $10.38 $9.80 4,225
2020-11-30 $10.34 $10.34 $10.29 $10.34 $9.76 5,370
2020-11-27 $10.38 $10.38 $10.38 $10.38 $9.80 46
2020-11-25 $10.39 $10.46 $10.38 $10.38 $9.76 3,640
2020-11-24 $10.54 $10.57 $10.50 $10.50 $9.87 3,825
2020-11-23 $10.83 $10.86 $10.63 $10.68 $10.04 3,816
2020-11-20 $10.94 $10.94 $10.90 $10.90 $10.24 379
2020-11-19 $11.20 $11.20 $11.07 $11.07 $10.40 1,900
2020-11-18 $11.14 $11.40 $11.09 $11.40 $10.71 16,057
2020-11-17 $11.14 $11.14 $11.14 $11.14 $10.47 917
2020-11-16 $10.88 $10.88 $10.88 $10.88 $10.23 621
2020-11-13 $10.77 $10.77 $10.77 $10.77 $10.12 715
2020-11-12 $11.25 $11.25 $11.25 $11.25 $10.57 30
2020-11-11 $11.07 $11.25 $11.02 $11.25 $10.57 1,780
2020-11-10 $10.44 $11.30 $10.41 $10.74 $10.09 5,415
2020-11-09 $10.41 $10.81 $10.24 $10.24 $9.62 4,401
2020-11-06 $10.18 $10.21 $10.18 $10.18 $9.57 2,559
2020-11-05 $10.00 $10.10 $10.00 $10.10 $9.49 5,893
2020-11-04 $10.06 $10.06 $10.06 $10.06 $9.46 275
2020-11-03 $9.89 $10.00 $9.89 $10.00 $9.40 1,340
2020-11-02 $9.77 $9.77 $9.77 $9.77 $9.18 480
2020-10-30 $9.80 $9.80 $9.80 $9.80 $9.21 1,570
2020-10-29 $9.72 $9.72 $9.69 $9.69 $9.11 500
2020-10-28 $9.62 $9.62 $9.62 $9.62 $9.00 990
2020-10-27 $9.95 $10.01 $9.88 $9.88 $9.25 1,200
2020-10-26 $9.50 $9.85 $9.48 $9.85 $9.22 4,377
2020-10-23 $10.16 $10.16 $10.16 $10.16 $9.51 100
2020-10-22 $10.26 $10.26 $10.16 $10.16 $9.51 1,500
2020-10-21 $10.04 $10.04 $10.04 $10.04 $9.40 0
2020-10-20 $10.04 $10.04 $10.04 $10.04 $9.40 255
2020-10-19 $10.04 $10.04 $10.04 $10.04 $9.40 500
2020-10-16 $10.12 $10.14 $10.05 $10.05 $9.41 3,806
2020-10-15 $10.14 $10.14 $10.10 $10.10 $9.45 1,377
2020-10-14 $10.30 $10.30 $10.20 $10.30 $9.64 3,400
2020-10-13 $10.13 $10.18 $10.13 $10.17 $9.52 1,507
2020-10-12 $10.30 $10.30 $10.30 $10.30 $9.64 1,000
2020-10-09 $10.35 $10.35 $10.30 $10.30 $9.64 4,300
2020-10-08 $10.34 $10.40 $10.34 $10.40 $9.73 5,300
2020-10-07 $10.20 $10.41 $10.20 $10.41 $9.74 5,606
2020-10-06 $10.20 $10.20 $10.20 $10.20 $9.55 2,040
2020-10-05 $10.08 $10.20 $10.06 $10.20 $9.55 4,400
2020-10-02 $10.00 $10.00 $10.00 $10.00 $9.36 0
2020-10-01 $10.00 $10.00 $9.95 $10.00 $9.36 7,647
2020-09-30 $9.89 $10.00 $9.89 $10.00 $9.36 1,100
2020-09-29 $9.80 $10.00 $9.80 $9.81 $9.18 58,899
2020-09-28 $9.75 $9.85 $9.75 $9.82 $9.15 6,750
2020-09-25 $9.63 $9.63 $9.39 $9.39 $8.75 1,526
2020-09-24 $9.52 $9.53 $9.44 $9.47 $8.83 18,904
2020-09-23 $9.80 $9.80 $9.67 $9.67 $9.01 17,575
2020-09-22 $9.80 $9.80 $9.70 $9.70 $9.04 265
2020-09-21 $9.80 $9.80 $9.75 $9.77 $9.11 3,799
2020-09-18 $9.81 $9.81 $9.74 $9.74 $9.08 350
2020-09-17 $9.85 $9.87 $9.85 $9.87 $9.20 597
2020-09-16 $10.08 $10.10 $9.98 $10.01 $9.33 1,403
2020-09-15 $10.04 $10.05 $10.04 $10.05 $9.37 653
2020-09-14 $10.25 $10.25 $9.71 $9.95 $9.27 30,642
2020-09-11 $10.24 $10.25 $10.21 $10.21 $9.51 1,665
2020-09-10 $10.48 $10.48 $10.37 $10.37 $9.67 2,003
2020-09-09 $10.55 $10.55 $10.55 $10.55 $9.83 100
2020-09-08 $10.44 $10.44 $10.44 $10.44 $9.73 1,567
2020-09-04 $9.74 $9.74 $9.74 $9.74 $9.08 400
2020-09-03 $10.50 $10.52 $10.50 $10.50 $9.78 1,756
2020-09-02 $10.65 $10.65 $10.57 $10.65 $9.92 4,028
2020-09-01 $10.65 $10.65 $10.65 $10.65 $9.92 300
2020-08-31 $10.65 $10.68 $10.65 $10.68 $9.95 1,300
2020-08-28 $10.65 $10.69 $10.62 $10.65 $9.92 4,539
2020-08-27 $10.65 $10.65 $10.50 $10.50 $9.75 1,100
2020-08-26 $10.50 $10.50 $10.44 $10.50 $9.75 2,425
2020-08-25 $10.50 $10.50 $10.50 $10.50 $9.75 0
2020-08-24 $10.65 $10.65 $10.50 $10.50 $9.75 3,566
2020-08-21 $10.60 $10.65 $10.60 $10.65 $9.89 900
2020-08-20 $10.59 $10.60 $10.39 $10.39 $9.65 1,801
2020-08-19 $10.65 $10.65 $10.65 $10.65 $9.89 1,706
2020-08-18 $10.70 $10.70 $10.50 $10.65 $9.89 4,823
2020-08-17 $10.62 $10.65 $10.61 $10.65 $9.89 2,214
2020-08-14 $10.43 $10.43 $10.43 $10.43 $9.68 115
2020-08-13 $10.40 $10.49 $10.40 $10.43 $9.68 1,725
2020-08-12 $10.25 $10.40 $10.24 $10.30 $9.56 7,998
2020-08-11 $10.27 $10.27 $10.26 $10.26 $9.52 2,240
2020-08-10 $10.01 $10.20 $10.00 $10.20 $9.46 2,549
2020-08-07 $10.25 $10.25 $10.10 $10.10 $9.37 5,200
2020-08-06 $10.50 $10.50 $10.50 $10.50 $9.75 45
2020-08-05 $10.50 $10.50 $10.50 $10.50 $9.75 0
2020-08-04 $10.45 $10.50 $10.45 $10.50 $9.75 5,334
2020-08-03 $10.05 $10.05 $10.05 $10.05 $9.33 240
2020-07-31 $10.35 $10.50 $10.35 $10.35 $9.61 5,866
2020-07-30 $10.12 $10.31 $10.01 $10.31 $9.57 19,189
2020-07-29 $10.08 $10.10 $10.07 $10.10 $9.34 5,487
2020-07-28 $10.02 $10.02 $10.02 $10.02 $9.26 100
2020-07-27 $10.10 $10.11 $10.01 $10.02 $9.26 1,390
2020-07-24 $10.20 $10.20 $10.20 $10.20 $9.43 107
2020-07-23 $10.15 $10.17 $9.99 $10.01 $9.26 7,780
2020-07-22 $10.40 $10.40 $10.18 $10.18 $9.41 550
2020-07-21 $10.50 $10.50 $10.30 $10.30 $9.52 1,310
2020-07-20 $10.50 $10.50 $10.39 $10.39 $9.61 5,310
2020-07-17 $10.09 $10.32 $10.09 $10.32 $9.54 1,673
2020-07-16 $10.04 $10.04 $9.85 $9.85 $9.10 13,542
2020-07-15 $10.25 $10.27 $9.99 $10.02 $9.26 9,078
2020-07-14 $10.09 $10.09 $10.06 $10.06 $9.30 426
2020-07-13 $10.25 $10.25 $10.20 $10.20 $9.43 314
2020-07-10 $10.00 $10.00 $9.81 $9.87 $9.12 4,561
2020-07-09 $10.00 $10.00 $9.87 $9.87 $9.12 6,400
2020-07-07 $10.53 $10.56 $10.48 $10.48 $9.69 951
2020-07-06 $10.60 $10.60 $10.49 $10.56 $9.76 2,843
2020-07-02 $10.60 $10.60 $10.35 $10.41 $9.62 11,400
2020-07-01 $10.40 $10.40 $10.35 $10.35 $9.57 700
2020-06-30 $10.55 $10.55 $10.41 $10.41 $9.63 614
2020-06-29 $9.91 $10.69 $9.91 $10.60 $9.80 1,400
2020-06-26 $10.72 $10.73 $10.55 $10.60 $9.76 7,611
2020-06-25 $10.58 $10.81 $10.58 $10.72 $9.87 1,300
2020-06-24 $10.91 $10.94 $10.88 $10.88 $10.02 1,973
2020-06-23 $10.40 $10.81 $10.40 $10.81 $9.95 5,956
2020-06-22 $10.78 $10.80 $10.78 $10.80 $9.95 700
2020-06-19 $10.78 $10.78 $10.78 $10.78 $9.92 1,001
2020-06-18 $10.69 $10.69 $10.69 $10.69 $9.84 40
2020-06-17 $10.80 $10.80 $10.30 $10.69 $9.84 11,911
2020-06-16 $11.03 $11.03 $10.66 $10.69 $9.84 3,201
2020-06-15 $10.25 $10.85 $10.25 $10.80 $9.95 6,082
2020-06-12 $10.51 $10.55 $10.50 $10.55 $9.72 1,125
2020-06-11 $10.64 $10.65 $10.39 $10.39 $9.57 1,625
2020-06-10 $11.00 $11.00 $10.97 $10.97 $10.10 21,300
2020-06-09 $11.00 $11.00 $11.00 $11.00 $10.13 1,109
2020-06-08 $11.14 $11.14 $11.00 $11.00 $10.13 4,640
2020-06-04 $10.93 $10.93 $10.53 $10.53 $9.70 4,898
2020-06-03 $10.38 $10.74 $10.38 $10.64 $9.79 4,900
2020-06-02 $10.35 $10.45 $10.25 $10.25 $9.44 20,138
2020-05-29 $10.32 $10.32 $10.14 $10.14 $9.34 310
2020-05-28 $10.66 $10.70 $10.54 $10.57 $9.73 25,200
2020-05-27 $10.50 $10.53 $10.45 $10.50 $9.63 20,205
2020-05-26 $10.34 $10.56 $10.34 $10.56 $9.69 1,245
2020-05-21 $10.29 $10.29 $9.74 $9.74 $8.94 8,800
2020-05-20 $9.65 $9.65 $9.65 $9.65 $8.85 6
2020-05-19 $9.62 $9.68 $9.62 $9.65 $8.85 500
2020-05-18 $9.79 $9.90 $9.79 $9.90 $9.08 335
2020-05-15 $9.20 $9.36 $9.09 $9.30 $8.53 9,639
2020-05-14 $9.34 $9.34 $9.19 $9.19 $8.43 1,124
2020-05-13 $9.88 $9.88 $9.80 $9.80 $8.99 677
2020-05-12 $10.15 $10.15 $9.91 $9.91 $9.09 3,000
2020-05-11 $9.97 $9.97 $9.80 $9.80 $8.99 3,827
2020-05-08 $10.00 $10.28 $9.98 $10.15 $9.31 4,400
2020-05-07 $10.12 $10.12 $10.12 $10.12 $9.28 100
2020-05-06 $9.95 $9.95 $9.95 $9.95 $9.13 200
2020-05-05 $10.22 $10.22 $10.15 $10.15 $9.31 506
2020-05-04 $9.65 $9.96 $9.65 $9.96 $9.14 5,041
2020-05-01 $9.75 $9.75 $9.75 $9.75 $8.94 250
2020-04-30 $9.44 $9.75 $9.44 $9.75 $8.94 6,811
2020-04-29 $9.01 $10.00 $9.01 $9.60 $8.81 14,207
2020-04-28 $9.74 $9.74 $9.50 $9.53 $8.71 1,392
2020-04-27 $8.97 $9.42 $8.97 $9.41 $8.59 8,645
2020-04-24 $9.00 $9.11 $9.00 $9.11 $8.32 308
2020-04-23 $8.77 $8.82 $8.75 $8.81 $8.05 6,328
2020-04-22 $8.88 $8.90 $8.88 $8.90 $8.13 1,000
2020-04-21 $8.90 $8.90 $8.66 $8.73 $7.97 2,496
2020-04-20 $9.33 $9.33 $9.13 $9.13 $8.34 2,881
2020-04-17 $9.10 $9.37 $9.10 $9.35 $8.54 4,249
2020-04-16 $8.85 $9.12 $8.85 $9.10 $8.31 4,827
2020-04-15 $9.00 $9.03 $8.85 $9.03 $8.24 2,712
2020-04-14 $9.03 $9.33 $9.03 $9.29 $8.48 7,501
2020-04-13 $8.89 $8.89 $8.70 $8.75 $7.99 811
2020-04-09 $9.00 $9.12 $8.97 $9.12 $8.33 3,674
2020-04-08 $8.22 $8.78 $8.17 $8.78 $8.02 11,184
2020-04-07 $8.38 $8.38 $8.05 $8.05 $7.35 1,600
2020-04-06 $8.34 $8.34 $8.01 $8.01 $7.32 1,751
2020-04-03 $7.90 $8.00 $7.77 $7.77 $7.10 6,026
2020-04-02 $8.00 $8.00 $7.95 $7.95 $7.26 4,371
2020-04-01 $8.65 $8.65 $7.73 $8.00 $7.31 18,207
2020-03-31 $8.91 $8.91 $8.60 $8.75 $7.99 3,615
2020-03-30 $8.90 $8.90 $8.90 $8.90 $8.13 106
2020-03-27 $8.50 $8.91 $8.22 $8.91 $8.10 13,009
2020-03-26 $8.75 $9.01 $8.50 $8.50 $7.73 6,252
2020-03-25 $8.67 $9.10 $8.67 $8.70 $7.91 12,565
2020-03-24 $8.10 $8.25 $7.63 $7.95 $7.23 21,584
2020-03-23 $8.35 $8.75 $7.60 $7.71 $7.01 57,448
2020-03-20 $8.40 $9.35 $8.40 $8.89 $8.08 5,825
2020-03-19 $8.61 $8.61 $8.02 $8.10 $7.36 5,933
2020-03-18 $9.10 $9.10 $8.09 $8.61 $7.83 11,665
2020-03-17 $9.25 $9.25 $8.78 $9.10 $8.27 13,401
2020-03-16 $8.90 $9.44 $8.89 $9.17 $8.34 5,367
2020-03-13 $10.26 $10.26 $9.00 $10.00 $9.09 16,840
2020-03-12 $10.32 $10.32 $9.22 $9.59 $8.72 14,819
2020-03-11 $11.40 $11.48 $10.91 $10.91 $9.92 2,900
2020-03-10 $11.68 $11.68 $11.40 $11.41 $10.37 3,712
2020-03-09 $12.05 $12.05 $11.45 $11.45 $10.41 2,800
2020-03-06 $12.88 $12.88 $12.55 $12.55 $11.41 51,150
2020-03-05 $12.81 $12.96 $12.58 $12.81 $11.64 51,440
2020-03-04 $12.67 $12.90 $12.67 $12.90 $11.72 55,579
2020-03-02 $12.44 $12.48 $12.30 $12.45 $11.32 5,626
2020-02-28 $12.25 $12.60 $12.10 $12.45 $11.32 10,845
2020-02-27 $12.40 $12.61 $12.00 $12.54 $11.40 10,224
2020-02-26 $12.50 $12.60 $12.50 $12.60 $11.42 1,700
2020-02-25 $12.66 $12.70 $12.59 $12.59 $11.41 3,130
2020-02-24 $12.81 $12.91 $12.65 $12.65 $11.46 5,450
2020-02-21 $13.00 $13.05 $12.91 $13.05 $11.82 18,300
2020-02-20 $12.82 $13.00 $12.82 $12.97 $11.75 17,291
2020-02-19 $13.08 $13.08 $12.93 $13.00 $11.78 2,761
2020-02-18 $13.01 $13.13 $13.00 $13.00 $11.78 4,986
2020-02-14 $13.06 $13.06 $13.06 $13.06 $11.83 1,603
2020-02-13 $13.11 $13.11 $13.11 $13.11 $11.88 80
2020-02-12 $13.58 $13.58 $13.06 $13.11 $11.88 400
2020-02-11 $13.30 $13.30 $13.03 $13.03 $11.81 3,101
2020-02-10 $13.16 $13.16 $13.14 $13.16 $11.92 1,520
2020-02-07 $12.73 $12.80 $12.73 $12.80 $11.60 3,300
2020-02-06 $12.44 $12.69 $12.40 $12.69 $11.50 1,400
2020-02-05 $12.44 $12.53 $12.44 $12.45 $11.28 2,000
2020-02-04 $12.51 $12.51 $12.47 $12.47 $11.30 300
2020-02-03 $12.19 $12.40 $12.19 $12.38 $11.22 1,280
2020-01-31 $12.41 $12.41 $12.22 $12.22 $11.07 2,100
2020-01-30 $12.46 $12.46 $12.40 $12.40 $11.24 1,500
2020-01-29 $12.61 $12.65 $12.55 $12.64 $11.41 1,980
2020-01-28 $12.59 $12.63 $12.55 $12.63 $11.41 1,513
2020-01-27 $12.14 $12.53 $12.07 $12.53 $11.31 7,684
2020-01-24 $12.61 $12.61 $12.40 $12.40 $11.20 890
2020-01-23 $12.63 $12.63 $12.51 $12.51 $11.30 650
2020-01-22 $12.51 $12.56 $12.51 $12.55 $11.33 2,150
2020-01-21 $12.90 $12.90 $12.46 $12.46 $11.25 1,232
2020-01-17 $12.29 $12.36 $12.18 $12.28 $11.09 6,250
2020-01-16 $12.21 $12.36 $12.21 $12.36 $11.16 2,060
2020-01-15 $12.04 $12.06 $12.04 $12.06 $10.89 216
2020-01-14 $11.70 $11.75 $11.65 $11.65 $10.52 4,352
2020-01-13 $11.67 $11.70 $11.64 $11.67 $10.54 4,428
2020-01-10 $11.58 $11.60 $11.58 $11.58 $10.46 626
2020-01-09 $11.40 $11.48 $11.40 $11.48 $10.37 5,058
2020-01-08 $11.50 $11.53 $11.44 $11.44 $10.33 12,526
2020-01-07 $11.50 $11.54 $11.45 $11.54 $10.42 13,100
2020-01-06 $11.45 $11.50 $11.40 $11.50 $10.38 6,284
2020-01-03 $11.50 $11.50 $11.45 $11.50 $10.38 3,289
2020-01-02 $11.64 $11.64 $11.58 $11.58 $10.46 1,801
2019-12-31 $11.60 $11.60 $11.60 $11.60 $10.47 1
2019-12-30 $11.76 $11.76 $11.50 $11.60 $10.47 9,464
2019-12-27 $11.86 $11.86 $11.86 $11.86 $10.67 501
2019-12-24 $11.90 $11.90 $11.90 $11.90 $10.71 160
2019-12-23 $11.84 $11.91 $11.84 $11.90 $10.71 1,841
2019-12-20 $11.85 $11.99 $11.85 $11.85 $10.66 3,484
2019-12-18 $11.88 $11.88 $11.81 $11.81 $10.63 1,985
2019-12-17 $11.82 $11.85 $11.80 $11.82 $10.64 3,700
2019-12-16 $11.73 $11.85 $11.68 $11.77 $10.59 7,555
2019-12-13 $11.95 $11.95 $11.84 $11.84 $10.65 7,219
2019-12-12 $12.10 $12.10 $11.99 $11.99 $10.79 8,387
2019-12-11 $12.34 $12.34 $12.14 $12.14 $10.93 2,501
2019-12-10 $12.36 $12.45 $12.35 $12.36 $11.12 3,101
2019-12-09 $12.40 $12.40 $12.34 $12.34 $11.10 2,100
2019-12-05 $12.42 $12.42 $12.42 $12.42 $11.17 1,000
2019-12-04 $12.27 $12.35 $12.27 $12.32 $11.09 1,500
2019-12-03 $12.38 $12.42 $12.01 $12.17 $10.95 38,208
2019-12-02 $12.51 $13.00 $12.47 $12.47 $11.22 7,887
2019-11-29 $12.72 $12.72 $12.55 $12.72 $11.45 1,800
2019-11-27 $12.42 $12.45 $12.42 $12.45 $11.20 750
2019-11-26 $12.33 $12.33 $12.25 $12.29 $11.06 1,100
2019-11-25 $12.17 $12.17 $12.14 $12.14 $10.92 600
2019-11-21 $12.22 $12.22 $12.18 $12.18 $10.96 510
2019-11-20 $11.99 $12.23 $11.75 $12.23 $11.00 3,352
2019-11-19 $12.03 $12.15 $11.96 $11.98 $10.78 1,981
2019-11-18 $12.00 $12.05 $12.00 $12.05 $10.84 7,032
2019-11-15 $11.90 $12.00 $11.90 $12.00 $10.80 4,385
2019-11-14 $11.82 $11.91 $11.81 $11.84 $10.65 9,367
2019-11-13 $11.73 $11.94 $11.73 $11.92 $10.73 5,057
2019-11-12 $11.75 $11.75 $11.69 $11.73 $10.55 3,200
2019-11-11 $11.70 $11.84 $11.67 $11.81 $10.63 1,530
2019-11-08 $11.74 $11.74 $11.70 $11.70 $10.53 5,398
2019-11-07 $11.98 $11.98 $11.98 $11.98 $10.78 450
2019-11-06 $11.85 $11.85 $11.85 $11.85 $10.66 40
2019-11-04 $11.89 $11.90 $11.85 $11.85 $10.66 2,721
2019-11-01 $11.90 $11.97 $11.74 $11.74 $10.56 7,265
2019-10-31 $11.76 $11.79 $11.55 $11.74 $10.56 10,267
2019-10-30 $11.50 $11.60 $11.50 $11.59 $10.43 5,705
2019-10-29 $11.53 $11.54 $11.53 $11.54 $10.35 1,383
2019-10-28 $11.60 $11.63 $11.60 $11.63 $10.43 483
2019-10-25 $11.58 $11.61 $11.58 $11.61 $10.41 3,585
2019-10-24 $11.50 $11.50 $11.39 $11.40 $10.22 4,357
2019-10-23 $11.50 $11.50 $11.50 $11.50 $10.31 1,000
2019-10-22 $11.56 $11.68 $11.50 $11.50 $10.31 3,117
2019-10-21 $11.47 $11.50 $11.47 $11.50 $10.31 3,049
2019-10-18 $11.50 $11.50 $11.44 $11.44 $10.26 7,184
2019-10-17 $11.50 $11.50 $11.42 $11.47 $10.28 2,246
2019-10-16 $11.17 $11.50 $11.16 $11.50 $10.31 4,004
2019-10-15 $11.43 $11.50 $11.29 $11.34 $10.16 6,311
2019-10-11 $11.50 $11.50 $11.50 $11.50 $10.31 400
2019-10-10 $11.47 $11.56 $11.43 $11.52 $10.33 12,192
2019-10-09 $11.36 $11.40 $11.31 $11.40 $10.22 23,396
2019-10-08 $11.31 $11.41 $11.31 $11.35 $10.18 5,524
2019-10-07 $11.25 $11.25 $11.19 $11.20 $10.04 28,675
2019-10-04 $11.18 $11.25 $11.15 $11.20 $10.04 44,110
2019-10-03 $11.03 $11.25 $11.01 $11.25 $10.09 27,550
2019-10-02 $10.85 $11.00 $10.75 $11.00 $9.86 11,672
2019-10-01 $11.00 $11.00 $10.85 $10.85 $9.73 4,762
2019-09-30 $10.86 $11.10 $10.86 $10.90 $9.77 35,324
2019-09-27 $10.95 $10.95 $10.95 $10.95 $9.81 1,537
2019-09-26 $11.04 $11.10 $11.00 $11.07 $9.89 8,795
2019-09-25 $10.90 $11.02 $10.90 $11.00 $9.82 6,010
2019-09-24 $10.94 $10.99 $10.91 $10.96 $9.79 5,610
2019-09-23 $10.97 $11.00 $10.94 $10.94 $9.77 31,835
2019-09-20 $10.83 $10.95 $10.80 $10.91 $9.74 36,078
2019-09-19 $10.60 $10.81 $10.59 $10.79 $9.64 58,118
2019-09-18 $10.57 $10.60 $10.55 $10.60 $9.47 14,104
2019-09-17 $10.60 $10.65 $10.17 $10.60 $9.47 67,620
2019-09-16 $10.49 $10.49 $10.49 $10.49 $9.37 778
2019-09-13 $10.60 $10.60 $10.55 $10.60 $9.47 5,100
2019-09-12 $10.60 $10.60 $10.60 $10.60 $9.47 2,440
2019-09-11 $10.67 $10.67 $10.60 $10.60 $9.47 997
2019-09-10 $10.54 $10.54 $10.54 $10.54 $9.41 190
2019-09-09 $10.70 $10.70 $10.67 $10.67 $9.53 2,610
2019-09-06 $10.69 $10.70 $10.69 $10.70 $9.56 1,407
2019-09-04 $10.74 $10.75 $10.71 $10.75 $9.60 4,427
2019-09-03 $10.86 $10.86 $10.83 $10.83 $9.68 1,300
2019-08-30 $10.91 $10.91 $10.90 $10.90 $9.74 1,000
2019-08-29 $10.85 $10.99 $10.77 $10.77 $9.62 27,394
2019-08-28 $11.00 $11.00 $10.70 $11.00 $9.79 15,447
2019-08-27 $10.98 $11.02 $10.98 $11.00 $9.79 8,900
2019-08-26 $10.95 $11.00 $10.95 $10.99 $9.78 3,386
2019-08-23 $10.80 $11.02 $10.62 $11.00 $9.79 7,686
2019-08-22 $11.13 $11.23 $11.13 $11.23 $9.99 900
2019-08-21 $11.13 $11.14 $11.13 $11.14 $9.91 300
2019-08-20 $11.13 $11.16 $11.01 $11.16 $9.93 4,410
2019-08-19 $10.81 $11.06 $10.81 $11.02 $9.80 4,160
2019-08-16 $10.80 $10.81 $10.80 $10.81 $9.62 1,800
2019-08-15 $10.88 $10.88 $10.88 $10.88 $9.68 175
2019-08-14 $11.08 $11.08 $10.86 $10.86 $9.66 1,720
2019-08-12 $11.26 $11.26 $11.07 $11.07 $9.85 9,023
2019-08-08 $11.16 $11.16 $10.99 $10.99 $9.78 8,831
2019-08-07 $11.47 $11.47 $11.12 $11.12 $9.89 17,058
2019-08-06 $11.04 $11.66 $11.04 $11.66 $10.38 1,063
2019-08-02 $10.96 $11.04 $10.87 $11.04 $9.82 800
2019-07-31 $10.91 $10.92 $10.91 $10.91 $9.71 1,345
2019-07-30 $10.80 $10.84 $10.79 $10.79 $9.60 2,400
2019-07-29 $10.78 $10.84 $10.78 $10.78 $9.55 7,567
2019-07-24 $10.60 $10.60 $10.60 $10.60 $9.40 1,505
2019-07-23 $10.70 $10.70 $10.60 $10.60 $9.40 4,250
2019-07-22 $10.79 $10.79 $10.79 $10.79 $9.56 178
2019-07-19 $10.63 $10.87 $10.54 $10.87 $9.63 1,600
2019-07-18 $10.54 $10.54 $10.54 $10.54 $9.34 100
2019-07-17 $10.47 $10.47 $10.47 $10.47 $9.28 65
2019-07-16 $10.47 $10.47 $10.47 $10.47 $9.28 1
2019-07-15 $10.25 $10.51 $10.25 $10.47 $9.28 5,955
2019-07-12 $10.56 $10.61 $10.41 $10.41 $9.23 1,400
2019-07-11 $10.45 $10.55 $10.31 $10.54 $9.34 26,523
2019-07-10 $10.40 $10.40 $10.20 $10.20 $9.04 7,668
2019-07-09 $10.73 $10.73 $10.39 $10.39 $9.21 12,867
2019-07-08 $10.31 $10.54 $10.31 $10.54 $9.34 3,000
2019-07-05 $10.10 $10.34 $10.09 $10.31 $9.14 4,000
2019-07-03 $10.09 $10.10 $10.09 $10.10 $8.95 1,100
2019-07-02 $9.99 $10.14 $9.99 $10.00 $8.86 3,250
2019-06-28 $10.16 $10.19 $10.16 $10.19 $9.03 300
2019-06-27 $10.01 $10.01 $9.84 $9.91 $8.78 2,400
2019-06-26 $10.14 $10.17 $10.00 $10.06 $8.88 8,100
2019-06-25 $10.20 $10.20 $10.10 $10.18 $8.98 6,300
2019-06-24 $10.18 $10.20 $10.17 $10.20 $9.00 2,226
2019-06-21 $10.19 $10.25 $10.18 $10.22 $9.02 16,600
2019-06-20 $10.20 $10.20 $10.13 $10.13 $8.94 2,600
2019-06-19 $10.15 $10.15 $10.15 $10.15 $8.96 160
2019-06-18 $10.21 $10.26 $10.21 $10.24 $9.04 98,170
2019-06-17 $10.26 $10.26 $10.19 $10.21 $9.01 1,275
2019-06-14 $10.24 $10.24 $10.19 $10.22 $9.02 1,600
2019-06-13 $10.25 $10.41 $10.18 $10.24 $9.04 1,727
2019-06-12 $10.22 $10.22 $10.16 $10.16 $8.97 1,600
2019-06-11 $10.22 $10.22 $10.22 $10.22 $9.02 100
2019-06-10 $10.14 $10.27 $10.13 $10.27 $9.06 9,550
2019-06-06 $10.28 $10.28 $10.28 $10.28 $9.07 100
2019-06-05 $10.14 $10.25 $10.14 $10.22 $9.02 1,650
2019-05-31 $10.15 $10.21 $10.14 $10.21 $9.01 1,660
2019-05-30 $10.30 $10.30 $10.30 $10.30 $9.09 240
2019-05-29 $10.15 $10.15 $10.15 $10.15 $8.92 31
2019-05-28 $10.15 $10.15 $10.15 $10.15 $8.92 200
2019-05-23 $10.21 $10.25 $10.21 $10.25 $9.01 3,165
2019-05-22 $10.30 $10.31 $10.25 $10.25 $9.01 4,547
2019-05-21 $10.22 $10.29 $10.22 $10.27 $9.03 6,280
2019-05-17 $10.25 $10.27 $10.21 $10.21 $8.97 33,500
2019-05-16 $10.01 $10.15 $10.01 $10.15 $8.92 12,245
2019-05-15 $10.00 $10.02 $9.96 $10.02 $8.81 10,995
2019-05-14 $9.80 $10.00 $9.80 $9.92 $8.72 11,678
2019-05-13 $9.66 $9.66 $9.53 $9.53 $8.38 1,543
2019-05-10 $9.70 $9.70 $9.70 $9.70 $8.53 100
2019-05-09 $9.80 $9.80 $9.64 $9.67 $8.50 900
2019-05-08 $9.79 $9.79 $9.78 $9.78 $8.60 200
2019-05-07 $9.66 $9.76 $9.60 $9.76 $8.58 1,150
2019-05-06 $9.61 $9.78 $9.61 $9.78 $8.60 1,450
2019-05-03 $9.67 $9.76 $9.67 $9.76 $8.58 3,932
2019-05-02 $9.80 $9.80 $9.74 $9.79 $8.61 9,720
2019-05-01 $9.67 $9.72 $9.67 $9.70 $8.53 5,455
2019-04-30 $9.70 $9.70 $9.61 $9.70 $8.53 5,800
2019-04-29 $9.77 $9.77 $9.70 $9.70 $8.53 18,800
2019-04-26 $9.64 $9.70 $9.64 $9.70 $8.49 3,700
2019-04-25 $9.62 $9.70 $9.60 $9.70 $8.49 2,200
2019-04-24 $9.70 $9.73 $9.70 $9.70 $8.49 3,145
2019-04-23 $9.59 $9.70 $9.59 $9.70 $8.49 400
2019-04-22 $9.67 $9.67 $9.67 $9.67 $8.46 2,200
2019-04-18 $9.68 $9.68 $9.62 $9.67 $8.46 6,200
2019-04-17 $9.73 $9.75 $9.56 $9.56 $8.37 5,200
2019-04-16 $9.70 $9.71 $9.68 $9.70 $8.49 8,800
2019-04-15 $9.70 $9.70 $9.59 $9.70 $8.49 4,910
2019-04-12 $9.80 $9.80 $9.70 $9.70 $8.49 21,400
2019-04-11 $9.80 $9.80 $9.80 $9.80 $8.58 700
2019-04-10 $9.81 $9.81 $9.81 $9.81 $8.59 402
2019-04-05 $9.52 $9.52 $9.52 $9.52 $8.33 200
2019-04-04 $9.40 $9.50 $9.40 $9.50 $8.31 2,900
2019-04-02 $9.36 $9.37 $9.36 $9.37 $8.20 2,900
2019-03-29 $9.35 $9.36 $9.35 $9.36 $8.20 2,650
2019-03-28 $9.29 $9.37 $9.26 $9.34 $8.18 2,900
2019-03-27 $9.25 $9.28 $9.25 $9.28 $8.08 1,120
2019-03-26 $9.00 $9.17 $9.00 $9.16 $7.98 8,850
2019-03-25 $9.00 $9.00 $9.00 $9.00 $7.84 1,820
2019-03-22 $9.00 $9.00 $9.00 $9.00 $7.84 2,200
2019-03-21 $9.01 $9.01 $9.01 $9.01 $7.85 875
2019-03-20 $9.00 $9.00 $9.00 $9.00 $7.85 1,710
2019-03-19 $8.95 $8.95 $8.95 $8.95 $7.80 4,858
2019-03-18 $9.00 $9.05 $9.00 $9.05 $7.89 850
2019-03-15 $9.01 $9.01 $9.01 $9.01 $7.85 640
2019-03-13 $9.11 $9.11 $9.11 $9.11 $7.94 120
2019-03-12 $9.16 $9.16 $9.16 $9.16 $7.98 2,530
2019-03-11 $9.17 $9.17 $9.17 $9.17 $7.99 1,330
2019-03-08 $9.12 $9.12 $9.10 $9.10 $7.93 1,300
2019-03-07 $7.35 $7.35 $7.35 $7.35 $6.40 200
2019-03-05 $9.17 $9.17 $9.17 $9.17 $7.99 1,520
2019-03-04 $9.17 $9.19 $9.16 $9.19 $8.01 7,900
2019-03-01 $9.24 $9.24 $9.24 $9.24 $8.05 2,900
2019-02-28 $9.17 $9.17 $9.17 $9.17 $7.99 8,300
2019-02-26 $9.12 $9.12 $9.12 $9.12 $7.95 200
2019-02-25 $9.00 $9.03 $9.00 $9.03 $7.87 850
2019-02-20 $9.18 $9.18 $9.18 $9.18 $8.00 500
2019-02-15 $9.15 $9.15 $9.15 $9.15 $7.98 80
2019-02-12 $9.15 $9.15 $9.15 $9.15 $7.98 1,200
2019-02-11 $8.80 $8.80 $8.80 $8.80 $7.67 10
2019-02-07 $8.80 $8.80 $8.80 $8.80 $7.67 48
2019-02-05 $8.80 $8.80 $8.80 $8.80 $7.67 500
2019-02-04 $8.45 $9.14 $8.45 $9.14 $7.97 2,157
2019-01-31 $9.00 $9.00 $9.00 $9.00 $7.84 2,397
2019-01-30 $9.05 $9.05 $9.01 $9.01 $7.85 2,000
2019-01-29 $9.21 $9.21 $8.94 $8.94 $7.75 3,000
2019-01-28 $9.16 $9.25 $9.16 $9.25 $8.02 4,500
2019-01-24 $9.95 $9.95 $9.95 $9.95 $8.63 1,010
2019-01-18 $8.79 $8.79 $8.79 $8.79 $7.62 4,300
2019-01-16 $8.66 $8.66 $8.66 $8.66 $7.51 822
2019-01-14 $8.66 $8.66 $8.66 $8.66 $7.51 1,000
2019-01-11 $8.19 $8.19 $8.19 $8.19 $7.10 2,031
2019-01-09 $7.79 $7.79 $7.79 $7.79 $6.76 50
2019-01-08 $8.01 $8.01 $7.79 $7.79 $6.76 500
2019-01-07 $8.12 $8.12 $8.12 $8.12 $7.04 700
2019-01-04 $7.70 $7.70 $7.70 $7.70 $6.68 200
2019-01-03 $7.90 $7.90 $7.90 $7.90 $6.85 300
2019-01-02 $7.95 $7.95 $7.95 $7.95 $6.90 1,379
2018-12-28 $7.55 $7.55 $7.55 $7.55 $6.55 250
2018-12-27 $7.37 $7.37 $7.35 $7.35 $6.34 28,410
2018-12-24 $7.49 $7.49 $7.49 $7.49 $6.46 460
2018-12-21 $7.89 $7.89 $7.73 $7.74 $6.68 7,556
2018-12-20 $8.15 $8.15 $8.15 $8.15 $7.03 147
2018-12-19 $8.23 $8.23 $8.23 $8.23 $7.10 1,000
2018-12-17 $8.35 $8.35 $8.35 $8.35 $7.20 3,500
2018-12-13 $8.33 $8.33 $8.33 $8.33 $7.19 11,500
2018-12-12 $8.43 $8.43 $8.43 $8.43 $7.27 11
2018-12-11 $8.43 $8.43 $8.43 $8.43 $7.27 10,032
2018-12-10 $8.60 $8.60 $8.60 $8.60 $7.42 52
2018-12-07 $8.60 $8.60 $8.60 $8.60 $7.42 1,181
2018-12-03 $8.80 $8.80 $8.63 $8.63 $7.44 5,037
2018-11-29 $8.64 $8.64 $8.63 $8.64 $7.45 4,117
2018-11-26 $8.80 $8.80 $8.80 $8.80 $7.56 600
2018-11-23 $8.80 $8.80 $8.80 $8.80 $7.56 4,000
2018-11-21 $8.90 $8.90 $8.90 $8.90 $7.64 900
2018-11-20 $8.90 $8.90 $8.90 $8.90 $7.64 1,600
2018-11-19 $8.90 $8.90 $8.90 $8.90 $7.64 2,808
2018-11-16 $8.87 $8.87 $8.87 $8.87 $7.62 430
2018-11-15 $8.84 $8.84 $8.84 $8.84 $7.59 7,000
2018-11-13 $9.00 $9.00 $9.00 $9.00 $7.73 4,300
2018-11-12 $9.07 $9.07 $8.90 $8.90 $7.64 1,917
2018-11-09 $9.00 $9.00 $9.00 $9.00 $7.72 6,300
2018-11-08 $8.99 $9.00 $8.99 $9.00 $7.72 6,690
2018-11-07 $9.01 $9.01 $8.89 $8.89 $7.63 2,000
2018-11-02 $8.88 $8.88 $8.88 $8.88 $7.62 2,019
2018-10-24 $8.88 $8.88 $8.88 $8.88 $7.62 700
2018-10-23 $8.59 $8.59 $8.59 $8.59 $7.38 7,000
2018-10-22 $8.99 $8.99 $8.99 $8.99 $7.72 1,000
2018-10-19 $8.99 $8.99 $8.99 $8.99 $7.72 0
2018-10-18 $8.99 $8.99 $8.99 $8.99 $7.72 400
2018-10-17 $8.75 $8.75 $8.75 $8.75 $7.51 0
2018-10-16 $8.75 $8.75 $8.75 $8.75 $7.51 500
2018-10-15 $8.70 $8.75 $8.70 $8.75 $7.51 1,200
2018-10-12 $8.70 $8.70 $8.70 $8.70 $7.47 750
2018-10-11 $8.70 $8.70 $8.30 $8.30 $7.13 10,180
2018-10-10 $8.80 $8.80 $8.70 $8.70 $7.47 5,200
2018-10-09 $9.25 $9.25 $9.19 $9.19 $7.89 8,100
2018-10-08 $9.57 $9.57 $9.57 $9.57 $8.21 0
2018-10-05 $9.57 $9.57 $9.57 $9.57 $8.21 0
2018-10-04 $9.57 $9.57 $9.57 $9.57 $8.21 0
2018-10-03 $9.57 $9.57 $9.57 $9.57 $8.21 0
2018-10-02 $9.57 $9.57 $9.57 $9.57 $8.21 18
2018-10-01 $9.57 $9.57 $9.56 $9.57 $8.21 5,200
2018-09-28 $9.57 $9.57 $9.57 $9.57 $8.22 0
2018-09-27 $9.57 $9.57 $9.57 $9.57 $8.22 0
2018-09-26 $9.57 $9.57 $9.57 $9.57 $8.18 2,000
2018-09-25 $9.57 $9.57 $9.57 $9.57 $8.18 895
2018-09-24 $9.56 $9.56 $9.56 $9.56 $8.17 0
2018-09-21 $9.56 $9.56 $9.56 $9.56 $8.17 300
2018-09-20 $9.40 $9.40 $9.40 $9.40 $8.03 105
2018-09-19 $9.61 $9.61 $9.49 $9.49 $8.11 2,010
2018-09-18 $9.40 $9.40 $9.40 $9.40 $8.03 3,000
2018-09-17 $9.43 $9.43 $9.30 $9.40 $8.03 1,700
2018-09-14 $9.43 $9.44 $9.40 $9.44 $8.07 800
2018-09-13 $9.33 $9.33 $9.33 $9.33 $7.98 0
2018-09-12 $9.33 $9.33 $9.33 $9.33 $7.98 1,820
2018-09-11 $9.16 $9.16 $9.16 $9.16 $7.83 0
2018-09-10 $9.16 $9.16 $9.16 $9.16 $7.83 0
2018-09-07 $9.20 $9.20 $9.16 $9.16 $7.83 2,630
2018-09-06 $9.35 $9.35 $9.35 $9.35 $7.99 0
2018-09-05 $9.35 $9.35 $9.35 $9.35 $7.99 8,000
2018-09-04 $9.50 $9.50 $9.50 $9.50 $8.12 2,631
2018-08-31 $9.27 $9.27 $9.27 $9.27 $7.92 0
2018-08-30 $9.27 $9.27 $9.27 $9.27 $7.92 0
2018-08-29 $9.27 $9.27 $9.27 $9.27 $7.89 4,100
2018-08-28 $9.27 $9.27 $9.27 $9.27 $7.89 2,000
2018-08-27 $9.50 $9.50 $9.50 $9.50 $8.08 0
2018-08-24 $9.50 $9.50 $9.50 $9.50 $8.08 0
2018-08-23 $9.50 $9.50 $9.50 $9.50 $8.08 0
2018-08-22 $9.50 $9.50 $9.50 $9.50 $8.08 200
2018-08-21 $9.21 $9.21 $9.21 $9.21 $7.83 502
2018-08-20 $9.24 $9.24 $9.22 $9.22 $7.85 1,000
2018-08-17 $9.31 $9.31 $9.30 $9.31 $7.92 800
2018-08-16 $9.00 $9.00 $9.00 $9.00 $7.66 0
2018-08-15 $9.00 $9.00 $9.00 $9.00 $7.66 0
2018-08-14 $9.00 $9.00 $9.00 $9.00 $7.66 1,500
2018-08-13 $9.00 $9.00 $9.00 $9.00 $7.66 90
2018-08-10 $9.00 $9.00 $9.00 $9.00 $7.66 250
2018-08-09 $9.13 $9.13 $9.13 $9.13 $7.77 0
2018-08-08 $9.13 $9.13 $9.13 $9.13 $7.77 0
2018-08-07 $9.13 $9.13 $9.13 $9.13 $7.77 1,100
2018-08-06 $9.15 $9.15 $9.15 $9.15 $7.78 0
2018-08-03 $9.11 $9.15 $9.11 $9.15 $7.78 1,300
2018-08-02 $9.15 $9.15 $9.15 $9.15 $7.79 0
2018-08-01 $9.15 $9.15 $9.15 $9.15 $7.79 300
2018-07-31 $9.20 $9.20 $9.20 $9.20 $7.83 0
2018-07-30 $9.20 $9.20 $9.20 $9.20 $7.83 1,500
2018-07-27 $9.35 $9.35 $9.35 $9.35 $7.92 0
2018-07-26 $9.35 $9.35 $9.35 $9.35 $7.92 0
2018-07-25 $9.35 $9.35 $9.35 $9.35 $7.92 2,000
2018-07-24 $9.51 $9.51 $9.51 $9.51 $8.06 0
2018-07-23 $9.51 $9.51 $9.51 $9.51 $8.06 500
2018-07-20 $9.56 $9.56 $9.56 $9.56 $8.10 6,030
2018-07-19 $9.56 $9.56 $9.56 $9.56 $8.10 0
2018-07-18 $9.56 $9.56 $9.56 $9.56 $8.10 1,000
2018-07-17 $9.56 $9.56 $9.56 $9.56 $8.10 0
2018-07-16 $9.56 $9.56 $9.56 $9.56 $8.10 400

BSR Real Estate Investment Trust (BSRTF) News Headlines

Recent BSR Real Estate Investment Trust (BSRTF) News
Similar Companies to BSR Real Estate Investment Trust (BSRTF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.