Cincinnati Bancorp Inc (CNNB) Exchange: NASDAQ

Data as of Nov. 6, 2024

$13.19 ($0.00) 0.00%

Cincinnati Bancorp Inc - Daily Information
Click for more stock information on Cincinnati Bancorp Inc.
Daily Information Data
Date Nov. 6, 2024
Open $13.19
Previous Close $13.19
High $13.19
Low $13.19
Adjusted Open $13.19
Previous Adjusted Close $13.19
Adjusted High $13.19
Adjusted Low $13.19

About Cincinnati Bancorp Inc (CNNB)

Cincinnati Bancorp Inc. is the holding company for Cincinnati Federal. Cincinnati Federal operates four locations in Cincinnati, Ohio and two locations in Northern Kentucky. Our business operations are conducted in Hamilton, Warren, Butler and Clermont counties in Ohio, Boone, Kenton, and Campbell counties in Kentucky and Dearborn County in Indiana. Cincinnati Federal operates an active mortgage banking unit, which originates both loans for sale into the secondary market and for retention in our portfolio. The mortgage banking unit operates from a loan production office located in Milford, Ohio. Cincinnati Bancorp common shares are traded on the NASDAQ Capital Market Exchange under the symbol "CNNB."

Historical Stock Data for Cincinnati Bancorp Inc (CNNB)

Date Open High Low Close Adj.Close Volume
2023-11-01 $13.19 $13.19 $13.19 $13.19 $13.19 10
2023-10-31 $13.19 $13.19 $13.19 $13.19 $13.19 100
2023-10-30 $13.15 $13.15 $13.15 $13.15 $13.15 0
2023-10-27 $13.15 $13.15 $13.15 $13.15 $13.15 100
2023-10-26 $12.90 $12.90 $12.75 $12.90 $12.90 305
2023-10-25 $12.30 $12.40 $12.30 $12.40 $12.40 2,162
2023-10-24 $12.60 $12.60 $12.60 $12.60 $12.60 110
2023-10-23 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-10-20 $12.50 $12.50 $12.50 $12.50 $12.50 0
2023-10-19 $12.71 $12.71 $12.50 $12.50 $12.50 520
2023-10-18 $13.00 $13.00 $13.00 $13.00 $13.00 0
2023-10-17 $13.05 $13.11 $13.00 $13.00 $13.00 600
2023-10-16 $13.06 $13.06 $13.06 $13.06 $13.06 0
2023-10-13 $13.06 $13.06 $13.06 $13.06 $13.06 0
2023-10-12 $13.06 $13.06 $13.06 $13.06 $13.06 100
2023-10-11 $13.21 $13.21 $13.15 $13.15 $13.15 200
2023-10-10 $13.55 $13.55 $13.55 $13.55 $13.55 0
2023-10-09 $13.55 $13.55 $13.50 $13.55 $13.55 7,000
2023-10-06 $13.55 $13.55 $13.50 $13.55 $13.55 8,260
2023-10-05 $13.50 $13.50 $13.26 $13.50 $13.50 3,997
2023-10-04 $13.60 $13.60 $13.50 $13.50 $13.50 6,500
2023-10-03 $13.53 $13.65 $13.39 $13.65 $13.65 5,078
2023-10-02 $13.66 $13.66 $13.53 $13.55 $13.55 3,651
2023-09-29 $13.75 $13.75 $13.75 $13.75 $13.75 100
2023-09-28 $13.70 $13.70 $13.70 $13.70 $13.70 790
2023-09-27 $13.84 $13.85 $13.84 $13.85 $13.85 600
2023-09-26 $13.64 $13.85 $13.63 $13.85 $13.85 2,100
2023-09-25 $13.95 $13.95 $13.62 $13.62 $13.62 736
2023-09-22 $13.85 $13.85 $13.67 $13.67 $13.67 1,873
2023-09-21 $13.95 $13.95 $13.95 $13.95 $13.95 2
2023-09-20 $14.00 $14.00 $13.95 $13.95 $13.95 13,266
2023-09-19 $14.00 $14.00 $13.86 $13.86 $13.86 7,100
2023-09-18 $14.05 $14.05 $13.95 $14.00 $14.00 1,200
2023-09-15 $14.00 $14.10 $14.00 $14.00 $14.00 17,000
2023-09-14 $13.98 $14.00 $13.98 $14.00 $14.00 3,034
2023-09-13 $13.99 $14.00 $13.91 $13.91 $13.91 4,501
2023-09-12 $13.99 $14.00 $13.91 $13.99 $13.99 10,462
2023-09-11 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-09-08 $14.00 $14.00 $14.00 $14.00 $14.00 1
2023-09-07 $13.80 $14.00 $13.80 $14.00 $14.00 2,346
2023-09-06 $13.95 $13.95 $13.95 $13.95 $13.95 198
2023-09-05 $13.95 $13.95 $13.95 $13.95 $13.95 8
2023-09-01 $14.00 $14.00 $13.95 $13.95 $13.95 1,213
2023-08-31 $13.98 $14.00 $13.57 $14.00 $14.00 3,519
2023-08-30 $14.25 $14.25 $13.75 $13.90 $13.90 2,400
2023-08-29 $14.70 $14.70 $13.91 $14.59 $14.59 1,779
2023-08-28 $14.35 $14.67 $13.76 $13.80 $13.80 3,893
2023-08-25 $14.35 $14.35 $14.35 $14.35 $14.35 300
2023-08-24 $14.38 $14.38 $14.38 $14.38 $14.38 100
2023-08-23 $14.38 $14.38 $13.88 $13.88 $13.88 210
2023-08-22 $14.09 $14.09 $14.00 $14.00 $14.00 1,000
2023-08-21 $14.79 $14.79 $14.20 $14.20 $14.20 700
2023-08-18 $14.79 $14.79 $14.79 $14.79 $14.79 100
2023-08-17 $14.88 $14.88 $14.88 $14.88 $14.88 0
2023-08-16 $14.88 $14.88 $14.88 $14.88 $14.88 100
2023-08-15 $14.31 $14.31 $14.30 $14.30 $14.30 401
2023-08-14 $14.90 $14.90 $14.90 $14.90 $14.90 105
2023-08-11 $14.59 $14.59 $14.50 $14.50 $14.50 4,339
2023-08-10 $14.75 $14.75 $14.75 $14.75 $14.75 111
2023-08-09 $15.00 $15.00 $14.75 $14.75 $14.75 2,497
2023-08-08 $14.71 $14.81 $14.58 $14.75 $14.75 1,700
2023-08-07 $14.99 $15.00 $14.75 $15.00 $15.00 6,925
2023-08-04 $14.99 $14.99 $14.99 $14.99 $14.99 100
2023-08-03 $14.67 $14.99 $14.67 $14.99 $14.99 1,339
2023-08-02 $15.00 $15.00 $14.50 $14.98 $14.98 7,351
2023-08-01 $14.99 $14.99 $14.55 $14.98 $14.98 4,324
2023-07-31 $14.90 $14.90 $14.90 $14.90 $14.90 501
2023-07-28 $14.70 $14.90 $14.61 $14.90 $14.90 2,789
2023-07-27 $14.90 $14.90 $14.30 $14.90 $14.90 1,476
2023-07-26 $14.75 $14.75 $14.50 $14.75 $14.75 2,091
2023-07-25 $14.10 $15.00 $14.10 $15.00 $15.00 8,513
2023-07-24 $13.80 $14.10 $13.80 $14.10 $14.10 15,478
2023-07-21 $13.75 $13.90 $13.75 $13.90 $13.90 941
2023-07-20 $13.70 $13.75 $13.70 $13.73 $13.73 21,189
2023-07-19 $13.70 $13.70 $13.68 $13.70 $13.70 10,105
2023-07-18 $13.69 $13.70 $13.54 $13.61 $13.61 7,841
2023-07-17 $13.60 $13.60 $13.50 $13.50 $13.50 1,800
2023-07-14 $13.50 $13.50 $13.50 $13.50 $13.50 5
2023-07-13 $13.50 $13.50 $13.50 $13.50 $13.50 1,000
2023-07-12 $13.50 $13.50 $13.50 $13.50 $13.50 11
2023-07-11 $13.50 $13.50 $13.50 $13.50 $13.50 260
2023-07-10 $13.60 $13.60 $13.60 $13.60 $13.60 40
2023-07-07 $13.60 $13.60 $13.60 $13.60 $13.60 1,575
2023-07-06 $13.06 $13.06 $13.06 $13.06 $13.06 544
2023-07-05 $13.75 $13.75 $13.43 $13.43 $13.43 910
2023-07-03 $13.70 $13.75 $13.70 $13.75 $13.75 1,358
2023-06-30 $13.89 $13.89 $13.89 $13.89 $13.89 0
2023-06-29 $14.00 $14.00 $13.05 $13.89 $13.89 1,342
2023-06-28 $14.00 $14.00 $14.00 $14.00 $14.00 100
2023-06-27 $14.00 $14.00 $13.90 $13.90 $13.90 600
2023-06-26 $14.00 $14.00 $13.85 $14.00 $14.00 6,175
2023-06-23 $14.00 $14.00 $14.00 $14.00 $14.00 152
2023-06-22 $14.10 $14.10 $13.72 $14.00 $14.00 2,532
2023-06-21 $14.00 $14.00 $14.00 $14.00 $14.00 600
2023-06-20 $14.00 $14.10 $14.00 $14.00 $14.00 1,317
2023-06-16 $13.98 $14.00 $13.98 $14.00 $14.00 2,051
2023-06-15 $14.09 $14.10 $14.00 $14.00 $14.00 43,859
2023-06-14 $14.30 $14.30 $14.14 $14.30 $14.30 2,148
2023-06-13 $14.46 $14.46 $14.29 $14.30 $14.30 2,370
2023-06-12 $14.25 $14.48 $14.13 $14.13 $14.13 1,236
2023-06-09 $14.35 $14.66 $14.31 $14.31 $14.31 3,401
2023-06-08 $14.23 $14.23 $14.00 $14.01 $14.01 2,844
2023-06-07 $14.00 $14.38 $13.69 $14.37 $14.37 7,190
2023-06-06 $13.97 $13.97 $13.69 $13.90 $13.90 955
2023-06-05 $13.97 $13.97 $13.97 $13.97 $13.97 101
2023-06-02 $13.99 $13.99 $13.65 $13.68 $13.68 6,537
2023-06-01 $13.99 $13.99 $13.99 $13.99 $13.99 250
2023-05-31 $14.19 $14.19 $13.65 $13.85 $13.85 3,783
2023-05-30 $14.00 $14.00 $14.00 $14.00 $14.00 4,900
2023-05-26 $14.18 $14.19 $14.00 $14.00 $14.00 2,850
2023-05-25 $14.01 $14.29 $13.98 $14.00 $14.00 4,300
2023-05-24 $14.25 $14.39 $14.10 $14.10 $14.10 3,869
2023-05-23 $14.19 $14.50 $14.00 $14.00 $14.00 6,941
2023-05-22 $13.93 $14.24 $13.93 $14.00 $14.00 15,022
2023-05-19 $14.38 $14.59 $14.00 $14.00 $14.00 30,262
2023-05-18 $15.05 $15.15 $14.16 $14.35 $14.35 21,223
2023-05-17 $13.80 $13.80 $13.80 $13.80 $13.80 100
2023-05-16 $13.26 $13.39 $13.10 $13.10 $13.10 4,699
2023-05-15 $13.50 $13.50 $13.50 $13.50 $13.50 0
2023-05-12 $13.26 $13.50 $13.26 $13.50 $13.50 601
2023-05-11 $13.65 $13.65 $13.50 $13.50 $13.50 376
2023-05-10 $13.80 $13.80 $13.50 $13.55 $13.55 200
2023-05-09 $13.55 $13.55 $13.55 $13.55 $13.55 0
2023-05-08 $13.55 $13.55 $13.55 $13.55 $13.55 0
2023-05-05 $13.15 $13.55 $13.15 $13.55 $13.55 200
2023-05-04 $13.55 $13.55 $13.06 $13.06 $13.06 2,697
2023-05-03 $13.20 $13.50 $13.20 $13.20 $13.20 916
2023-05-02 $13.80 $13.80 $13.80 $13.80 $13.80 200
2023-05-01 $13.30 $13.55 $13.30 $13.30 $13.30 2,264
2023-04-28 $13.80 $13.80 $13.80 $13.80 $13.80 100
2023-04-27 $13.55 $13.55 $13.30 $13.30 $13.30 3,174
2023-04-26 $13.80 $13.80 $13.68 $13.68 $13.68 215
2023-04-25 $13.80 $13.80 $13.80 $13.80 $13.80 500
2023-04-24 $14.00 $14.00 $14.00 $14.00 $14.00 0
2023-04-21 $14.00 $14.00 $13.85 $14.00 $14.00 401
2023-04-20 $14.15 $14.15 $13.50 $13.50 $13.50 500
2023-04-19 $14.20 $14.20 $14.20 $14.20 $14.20 100
2023-04-18 $14.05 $14.05 $14.05 $14.05 $14.05 200
2023-04-17 $14.10 $14.10 $14.10 $14.10 $14.10 300
2023-04-14 $13.36 $13.36 $13.17 $13.17 $13.17 9,452
2023-04-13 $14.15 $14.15 $13.10 $13.27 $13.27 48,483
2023-04-12 $14.50 $14.50 $14.50 $14.50 $14.50 200
2023-04-11 $14.36 $14.50 $14.15 $14.15 $14.15 1,205
2023-04-10 $14.21 $14.21 $14.15 $14.15 $14.15 6,281
2023-04-06 $14.31 $14.31 $14.31 $14.31 $14.31 100
2023-04-05 $14.45 $14.45 $14.36 $14.37 $14.37 6,339
2023-04-04 $14.44 $14.44 $14.44 $14.44 $14.44 16
2023-04-03 $14.50 $14.52 $14.37 $14.44 $14.44 2,400
2023-03-31 $14.51 $14.51 $14.51 $14.51 $14.51 200
2023-03-30 $15.50 $15.50 $15.05 $15.10 $15.10 900
2023-03-29 $15.50 $15.50 $15.50 $15.50 $15.50 100
2023-03-28 $15.33 $15.33 $15.20 $15.20 $15.20 200
2023-03-27 $15.00 $15.27 $15.00 $15.27 $15.27 587
2023-03-24 $15.02 $15.02 $15.02 $15.02 $15.02 100
2023-03-23 $14.95 $14.95 $14.95 $14.95 $14.95 597
2023-03-22 $14.50 $14.50 $14.50 $14.50 $14.50 0
2023-03-21 $14.12 $14.50 $14.12 $14.50 $14.50 1,595
2023-03-20 $14.07 $14.07 $14.07 $14.07 $14.07 0
2023-03-17 $14.75 $14.75 $14.07 $14.07 $14.07 244
2023-03-16 $14.31 $14.50 $13.67 $14.50 $14.50 3,490
2023-03-15 $15.26 $15.26 $15.26 $15.26 $15.26 223
2023-03-14 $14.65 $14.90 $14.65 $14.80 $14.80 3,400
2023-03-13 $15.88 $15.88 $13.57 $15.10 $15.10 1,400
2023-03-10 $16.00 $16.00 $15.12 $15.14 $15.14 6,619
2023-03-09 $16.89 $16.90 $16.25 $16.25 $16.25 3,604
2023-03-08 $16.31 $16.89 $16.26 $16.89 $16.89 450
2023-03-07 $16.29 $16.58 $16.29 $16.50 $16.50 400
2023-03-06 $16.40 $16.40 $16.40 $16.40 $16.40 299
2023-03-03 $16.98 $16.98 $16.40 $16.40 $16.40 203
2023-03-02 $16.26 $16.26 $16.26 $16.26 $16.26 0
2023-03-01 $16.31 $16.42 $16.26 $16.26 $16.26 300
2023-02-28 $17.00 $17.00 $16.25 $16.25 $16.25 1,785
2023-02-27 $16.86 $16.86 $16.85 $16.85 $16.85 202
2023-02-24 $17.00 $17.00 $17.00 $17.00 $17.00 0
2023-02-23 $17.00 $17.02 $17.00 $17.00 $17.00 1,832
2023-02-22 $16.60 $16.60 $16.60 $16.60 $16.60 88
2023-02-21 $17.19 $17.20 $16.60 $16.60 $16.60 1,617
2023-02-17 $17.19 $17.19 $16.60 $17.18 $17.18 5,698
2023-02-16 $17.18 $17.19 $16.58 $16.58 $16.58 1,024
2023-02-15 $17.19 $17.27 $16.53 $16.92 $16.92 4,040
2023-02-14 $17.14 $17.15 $17.14 $17.15 $17.15 1,054
2023-02-13 $17.40 $17.40 $16.90 $16.92 $16.92 5,778
2023-02-10 $17.19 $17.34 $17.15 $17.15 $17.15 1,795
2023-02-09 $17.05 $17.10 $16.54 $17.10 $17.10 4,672
2023-02-08 $16.99 $17.10 $16.62 $17.05 $17.05 5,157
2023-02-07 $15.30 $17.70 $15.20 $16.61 $16.61 42,948
2023-02-06 $15.15 $15.31 $14.80 $15.30 $15.30 12,702
2023-02-03 $15.64 $15.64 $14.75 $15.00 $15.00 54,614
2023-02-02 $15.20 $16.50 $15.20 $15.71 $15.71 7,913
2023-02-01 $15.16 $15.16 $15.16 $15.16 $15.16 202
2023-01-31 $15.16 $15.16 $15.15 $15.16 $15.16 1,002
2023-01-30 $15.10 $15.10 $15.07 $15.10 $15.10 14,272
2023-01-27 $15.06 $15.13 $15.06 $15.10 $15.10 4,711
2023-01-26 $15.19 $15.19 $15.19 $15.19 $15.19 142
2023-01-25 $15.10 $15.18 $15.10 $15.18 $15.18 5,477
2023-01-24 $15.09 $15.09 $15.09 $15.09 $15.09 15
2023-01-23 $15.10 $15.10 $15.05 $15.09 $15.09 4,943
2023-01-20 $15.08 $15.13 $15.01 $15.04 $15.04 10,378
2023-01-19 $15.13 $15.13 $15.00 $15.00 $15.00 6,218
2023-01-18 $15.00 $15.00 $15.00 $15.00 $15.00 31
2023-01-17 $15.13 $15.13 $15.00 $15.00 $15.00 5,509
2023-01-13 $15.21 $15.21 $15.21 $15.21 $15.21 160
2023-01-12 $15.01 $15.01 $15.01 $15.01 $15.01 271
2023-01-11 $15.04 $15.40 $15.02 $15.40 $15.40 2,547
2023-01-10 $15.00 $15.55 $14.94 $15.55 $15.55 3,370
2023-01-09 $15.05 $15.05 $15.03 $15.03 $15.03 709
2023-01-06 $15.05 $15.05 $15.05 $15.05 $15.05 244
2023-01-05 $15.05 $15.05 $14.91 $15.04 $15.04 941
2023-01-04 $14.87 $15.05 $14.87 $14.98 $14.98 2,387
2023-01-03 $15.15 $15.15 $15.15 $15.15 $15.15 511
2022-12-30 $15.04 $15.15 $15.04 $15.13 $15.13 1,818
2022-12-29 $14.91 $14.91 $14.91 $14.91 $14.91 338
2022-12-28 $15.21 $15.21 $15.17 $15.17 $15.17 535
2022-12-27 $15.17 $15.17 $15.17 $15.17 $15.17 529
2022-12-23 $14.99 $15.20 $14.98 $15.20 $15.20 2,479
2022-12-22 $14.87 $14.87 $14.87 $14.87 $14.87 224
2022-12-21 $14.88 $14.88 $14.88 $14.88 $14.88 374
2022-12-20 $14.76 $14.76 $14.76 $14.76 $14.76 1,245
2022-12-19 $14.80 $14.80 $14.80 $14.80 $14.80 1,525
2022-12-16 $14.80 $14.80 $14.80 $14.80 $14.80 2,164
2022-12-15 $14.79 $14.80 $14.79 $14.80 $14.80 1,223
2022-12-14 $14.80 $14.80 $14.76 $14.76 $14.76 478
2022-12-13 $14.80 $14.80 $14.80 $14.80 $14.80 285
2022-12-12 $14.83 $14.83 $14.83 $14.83 $14.83 1,089
2022-12-09 $14.83 $14.87 $14.83 $14.83 $14.83 6,481
2022-12-08 $14.83 $14.83 $14.83 $14.83 $14.83 320
2022-12-07 $14.90 $14.90 $14.90 $14.90 $14.90 37
2022-12-06 $14.90 $14.90 $14.90 $14.90 $14.90 136
2022-12-05 $14.90 $14.90 $14.90 $14.90 $14.90 84
2022-12-02 $14.90 $14.90 $14.90 $14.90 $14.90 885
2022-12-01 $14.82 $14.82 $14.82 $14.82 $14.82 36
2022-11-30 $14.81 $14.82 $14.81 $14.82 $14.82 1,685
2022-11-29 $14.80 $14.80 $14.80 $14.80 $14.80 1,856
2022-11-28 $14.80 $14.80 $14.80 $14.80 $14.80 1,102
2022-11-25 $14.90 $14.90 $14.90 $14.90 $14.90 135
2022-11-23 $14.90 $14.90 $14.90 $14.90 $14.90 453
2022-11-22 $14.82 $14.91 $14.82 $14.90 $14.90 2,538
2022-11-21 $14.83 $14.83 $14.82 $14.82 $14.82 612
2022-11-18 $14.86 $14.87 $14.75 $14.77 $14.77 3,292
2022-11-17 $14.80 $14.82 $14.70 $14.70 $14.70 5,838
2022-11-16 $14.79 $14.79 $14.79 $14.79 $14.79 1,373
2022-11-15 $14.85 $14.85 $14.85 $14.85 $14.85 422
2022-11-14 $14.72 $14.79 $14.66 $14.79 $14.79 3,097
2022-11-11 $14.76 $14.76 $14.65 $14.65 $14.65 1,222
2022-11-10 $14.73 $14.73 $14.73 $14.73 $14.73 308
2022-11-09 $14.79 $14.79 $14.60 $14.60 $14.60 2,080
2022-11-08 $14.72 $14.74 $14.72 $14.74 $14.74 1,299
2022-11-07 $14.65 $14.65 $14.65 $14.65 $14.65 366
2022-11-04 $14.77 $14.79 $14.77 $14.79 $14.79 1,076
2022-11-03 $14.61 $14.61 $14.61 $14.61 $14.61 46
2022-11-02 $14.75 $14.75 $14.61 $14.61 $14.61 6,458
2022-11-01 $14.78 $14.79 $14.78 $14.78 $14.78 1,803
2022-10-31 $14.61 $14.61 $14.61 $14.61 $14.61 222
2022-10-28 $14.71 $14.78 $14.71 $14.76 $14.76 3,074
2022-10-27 $14.72 $14.76 $14.70 $14.72 $14.72 5,772
2022-10-26 $14.56 $14.58 $14.56 $14.58 $14.58 1,870
2022-10-25 $14.65 $14.65 $14.60 $14.60 $14.60 337
2022-10-24 $14.68 $14.68 $14.52 $14.52 $14.52 823
2022-10-21 $14.65 $14.75 $14.52 $14.52 $14.52 1,629
2022-10-20 $14.97 $14.97 $14.75 $14.75 $14.75 1,137
2022-10-19 $14.61 $14.61 $14.52 $14.52 $14.52 487
2022-10-18 $14.56 $14.56 $14.51 $14.52 $14.52 1,570
2022-10-17 $14.52 $14.63 $14.45 $14.45 $14.45 2,503
2022-10-14 $14.52 $14.52 $14.45 $14.45 $14.45 581
2022-10-13 $14.42 $14.51 $14.42 $14.51 $14.51 865
2022-10-12 $14.49 $14.49 $14.42 $14.42 $14.42 709
2022-10-11 $14.50 $14.50 $14.45 $14.45 $14.45 4,472
2022-10-10 $14.60 $14.66 $14.42 $14.66 $14.66 3,030
2022-10-07 $14.60 $14.67 $14.42 $14.42 $14.42 2,579
2022-10-06 $14.73 $14.73 $14.73 $14.73 $14.73 638
2022-10-05 $14.43 $14.69 $14.43 $14.60 $14.60 3,029
2022-10-04 $14.50 $14.76 $14.40 $14.40 $14.40 2,291
2022-10-03 $14.58 $15.12 $14.36 $14.37 $14.37 4,358
2022-09-30 $15.03 $15.15 $14.65 $14.67 $14.67 6,138
2022-09-29 $15.01 $15.16 $14.50 $14.66 $14.66 2,292
2022-09-28 $14.90 $15.29 $14.50 $14.50 $14.50 2,159
2022-09-27 $14.59 $15.30 $14.51 $15.30 $15.30 4,213
2022-09-26 $14.60 $14.60 $14.52 $14.52 $14.52 515
2022-09-23 $14.51 $14.70 $14.50 $14.70 $14.70 2,089
2022-09-22 $14.50 $14.58 $14.50 $14.57 $14.57 4,941
2022-09-21 $14.33 $14.50 $14.33 $14.50 $14.50 842
2022-09-20 $14.79 $14.79 $14.31 $14.31 $14.31 5,180
2022-09-19 $15.48 $15.48 $14.25 $14.50 $14.50 110,779
2022-09-16 $15.05 $15.05 $14.94 $14.94 $14.94 2,797
2022-09-15 $15.10 $15.21 $15.05 $15.05 $15.05 2,577
2022-09-14 $15.86 $15.86 $15.10 $15.10 $15.10 2,898
2022-09-13 $15.20 $15.20 $15.20 $15.20 $15.20 776
2022-09-12 $15.54 $15.98 $15.46 $15.46 $15.46 8,536
2022-09-09 $16.26 $16.26 $16.26 $16.26 $16.26 242
2022-09-08 $15.24 $15.32 $15.20 $15.30 $15.30 4,416
2022-09-07 $15.24 $15.24 $15.20 $15.20 $15.20 1,528
2022-09-06 $15.21 $15.22 $15.21 $15.22 $15.22 2,343
2022-09-02 $15.22 $15.22 $15.22 $15.22 $15.22 592
2022-09-01 $15.14 $15.22 $15.10 $15.22 $15.22 6,121
2022-08-31 $15.15 $15.15 $15.15 $15.15 $15.15 528
2022-08-30 $15.20 $15.20 $15.16 $15.20 $15.20 785
2022-08-29 $15.19 $15.24 $15.15 $15.20 $15.20 1,285
2022-08-26 $15.25 $15.25 $15.25 $15.25 $15.25 60
2022-08-25 $15.25 $15.25 $15.25 $15.25 $15.25 5,111
2022-08-24 $15.25 $15.25 $15.25 $15.25 $15.25 78
2022-08-23 $15.13 $15.25 $15.13 $15.25 $15.25 291
2022-08-22 $15.10 $15.10 $15.10 $15.10 $15.10 61
2022-08-19 $15.10 $15.10 $15.10 $15.10 $15.10 501
2022-08-18 $15.10 $15.10 $15.10 $15.10 $15.10 219
2022-08-17 $15.10 $15.11 $15.10 $15.10 $15.10 790
2022-08-16 $15.15 $15.15 $15.15 $15.15 $15.15 186
2022-08-15 $15.10 $15.15 $15.10 $15.15 $15.15 2,709
2022-08-12 $15.02 $15.02 $15.02 $15.02 $15.02 197
2022-08-11 $15.14 $15.14 $15.02 $15.02 $15.02 401
2022-08-10 $15.08 $15.08 $15.08 $15.08 $15.08 339
2022-08-09 $15.07 $15.13 $15.07 $15.13 $15.13 700
2022-08-08 $14.73 $14.75 $14.70 $14.75 $14.75 6,095
2022-08-05 $14.68 $14.68 $14.68 $14.68 $14.68 116
2022-08-04 $14.68 $14.68 $14.68 $14.68 $14.68 76
2022-08-03 $14.68 $14.68 $14.68 $14.68 $14.68 63
2022-08-02 $14.68 $14.68 $14.68 $14.68 $14.68 23
2022-08-01 $14.68 $14.68 $14.68 $14.68 $14.68 24
2022-07-29 $14.68 $14.68 $14.68 $14.68 $14.68 0
2022-07-28 $14.68 $14.68 $14.68 $14.68 $14.68 97
2022-07-27 $14.68 $14.68 $14.68 $14.68 $14.68 146
2022-07-26 $14.67 $14.67 $14.67 $14.67 $14.67 49
2022-07-25 $14.67 $14.67 $14.67 $14.67 $14.67 149
2022-07-22 $14.67 $14.67 $14.67 $14.67 $14.67 420
2022-07-21 $14.60 $14.60 $14.60 $14.60 $14.60 430
2022-07-20 $14.60 $14.60 $14.60 $14.60 $14.60 80
2022-07-19 $14.60 $14.60 $14.60 $14.60 $14.60 327
2022-07-18 $14.45 $14.45 $14.45 $14.45 $14.45 39
2022-07-15 $14.45 $14.45 $14.45 $14.45 $14.45 144
2022-07-14 $14.45 $14.50 $14.45 $14.45 $14.45 1,982
2022-07-13 $14.74 $14.74 $14.74 $14.74 $14.74 0
2022-07-12 $14.74 $14.74 $14.74 $14.74 $14.74 13
2022-07-11 $14.74 $14.74 $14.74 $14.74 $14.74 0
2022-07-08 $14.74 $14.74 $14.74 $14.74 $14.74 206
2022-07-07 $14.60 $14.60 $14.60 $14.60 $14.60 441
2022-07-06 $14.74 $14.74 $14.74 $14.74 $14.74 53
2022-07-05 $14.74 $14.74 $14.74 $14.74 $14.74 349
2022-07-01 $14.56 $14.74 $14.51 $14.66 $14.66 1,645
2022-06-30 $14.60 $14.60 $14.60 $14.60 $14.60 1
2022-06-29 $14.60 $14.60 $14.60 $14.60 $14.60 41
2022-06-28 $14.60 $14.60 $14.60 $14.60 $14.60 556
2022-06-27 $14.74 $14.74 $14.74 $14.74 $14.74 128
2022-06-24 $14.22 $14.75 $14.22 $14.75 $14.75 810
2022-06-23 $14.69 $14.69 $14.21 $14.21 $14.21 440
2022-06-22 $14.55 $14.55 $14.55 $14.55 $14.55 364
2022-06-21 $14.87 $14.87 $14.87 $14.87 $14.87 210
2022-06-17 $14.88 $14.88 $14.63 $14.87 $14.87 1,333
2022-06-16 $14.62 $14.88 $14.49 $14.62 $14.62 1,157
2022-06-15 $14.55 $14.88 $14.39 $14.39 $14.39 2,180
2022-06-14 $14.53 $14.53 $14.20 $14.20 $14.20 235
2022-06-13 $14.67 $14.67 $14.67 $14.67 $14.67 27
2022-06-10 $14.16 $14.67 $14.16 $14.67 $14.67 218
2022-06-09 $14.54 $14.54 $14.54 $14.54 $14.54 16
2022-06-08 $14.54 $14.54 $14.54 $14.54 $14.54 33
2022-06-07 $14.54 $14.54 $14.54 $14.54 $14.54 294
2022-06-06 $14.60 $14.60 $14.60 $14.60 $14.60 237
2022-06-03 $14.60 $14.60 $14.60 $14.60 $14.60 53
2022-06-02 $14.60 $14.60 $14.60 $14.60 $14.60 132
2022-06-01 $14.60 $14.60 $14.60 $14.60 $14.60 2
2022-05-31 $14.60 $14.60 $14.59 $14.60 $14.60 507
2022-05-27 $14.62 $14.64 $14.14 $14.14 $14.14 1,017
2022-05-26 $14.43 $14.43 $14.40 $14.40 $14.40 580
2022-05-25 $14.25 $14.47 $14.25 $14.47 $14.47 1,340
2022-05-24 $14.32 $14.35 $14.19 $14.35 $14.35 2,010
2022-05-23 $14.20 $14.45 $14.20 $14.45 $14.45 940
2022-05-20 $14.36 $14.36 $14.06 $14.06 $14.06 552
2022-05-19 $14.40 $14.40 $14.40 $14.40 $14.40 231
2022-05-18 $14.52 $14.60 $14.35 $14.40 $14.40 2,617
2022-05-17 $14.35 $14.89 $14.35 $14.89 $14.89 2,893
2022-05-16 $14.86 $14.86 $14.86 $14.86 $14.86 311
2022-05-13 $14.85 $14.90 $14.37 $14.86 $14.86 3,179
2022-05-12 $13.89 $15.18 $13.89 $15.15 $15.15 4,388
2022-05-11 $13.81 $13.81 $13.75 $13.78 $13.78 6,028
2022-05-10 $13.84 $13.90 $13.81 $13.84 $13.84 4,607
2022-05-09 $14.05 $14.05 $13.90 $13.90 $13.90 4,102
2022-05-06 $14.31 $14.31 $14.00 $14.05 $14.05 8,551
2022-05-05 $14.31 $14.65 $14.31 $14.31 $14.31 3,853
2022-05-04 $14.66 $14.74 $14.31 $14.31 $14.31 1,177
2022-05-03 $14.31 $14.66 $14.31 $14.66 $14.66 6,941
2022-05-02 $15.22 $15.22 $14.84 $15.04 $15.04 7,533
2022-04-29 $15.05 $15.25 $14.65 $14.65 $14.65 5,431
2022-04-28 $15.51 $15.74 $15.31 $15.60 $14.60 11,694
2022-04-27 $15.50 $15.78 $15.50 $15.50 $14.51 6,256
2022-04-26 $15.61 $15.85 $15.55 $15.55 $14.56 3,863
2022-04-25 $15.50 $15.54 $15.50 $15.54 $14.55 1,033
2022-04-22 $15.52 $15.77 $15.50 $15.53 $14.54 3,299
2022-04-21 $15.42 $15.71 $15.40 $15.66 $14.66 3,935
2022-04-20 $15.92 $15.92 $15.92 $15.92 $14.90 151
2022-04-19 $15.90 $15.92 $15.90 $15.92 $14.90 746
2022-04-18 $15.93 $15.94 $15.93 $15.94 $14.92 871
2022-04-14 $15.40 $15.40 $15.40 $15.40 $14.42 1,003
2022-04-13 $15.41 $15.41 $15.41 $15.41 $14.42 116
2022-04-12 $15.41 $15.41 $15.40 $15.41 $14.42 24,840
2022-04-11 $15.48 $15.48 $15.40 $15.40 $14.42 524
2022-04-08 $15.60 $15.60 $15.60 $15.60 $14.60 2
2022-04-07 $15.50 $15.60 $15.40 $15.60 $14.60 6,122
2022-04-06 $15.50 $15.50 $15.50 $15.50 $14.51 152
2022-04-05 $15.50 $15.50 $15.50 $15.50 $14.51 6
2022-04-04 $15.50 $15.50 $15.50 $15.50 $14.51 561
2022-04-01 $15.60 $15.85 $15.60 $15.80 $14.79 4,328
2022-03-31 $15.85 $15.85 $15.85 $15.85 $14.84 574
2022-03-30 $15.45 $15.45 $15.45 $15.45 $14.46 62
2022-03-29 $15.85 $15.85 $15.45 $15.45 $14.46 1,763
2022-03-28 $15.85 $15.85 $15.85 $15.85 $14.84 171
2022-03-25 $15.56 $15.56 $15.56 $15.56 $14.56 119
2022-03-24 $15.85 $15.85 $15.85 $15.85 $14.84 509
2022-03-23 $15.69 $15.69 $15.69 $15.69 $14.69 1,136
2022-03-22 $15.69 $15.69 $15.69 $15.69 $14.69 105
2022-03-21 $15.60 $15.69 $15.60 $15.69 $14.69 1,090
2022-03-18 $15.60 $15.60 $15.60 $15.60 $14.60 797
2022-03-17 $15.50 $15.60 $15.50 $15.60 $14.60 1,145
2022-03-16 $15.25 $15.25 $15.25 $15.25 $14.28 1,237
2022-03-15 $15.39 $15.39 $15.25 $15.25 $14.28 987
2022-03-14 $15.25 $15.25 $15.25 $15.25 $14.28 191
2022-03-11 $15.30 $15.34 $15.30 $15.34 $14.36 2,517
2022-03-10 $15.15 $15.15 $15.15 $15.15 $14.18 351
2022-03-09 $14.79 $14.79 $14.79 $14.79 $13.84 1
2022-03-08 $14.79 $14.79 $14.79 $14.79 $13.84 116
2022-03-07 $15.35 $15.35 $14.79 $14.79 $13.84 518
2022-03-04 $15.35 $15.35 $15.35 $15.35 $14.37 287
2022-03-03 $15.24 $15.24 $15.24 $15.24 $14.27 226
2022-03-02 $15.24 $15.24 $15.24 $15.24 $14.27 609
2022-03-01 $15.11 $15.11 $14.96 $14.96 $14.00 326
2022-02-28 $14.74 $15.50 $14.74 $15.48 $14.49 1,070
2022-02-25 $15.50 $15.50 $15.50 $15.50 $14.51 89
2022-02-24 $15.50 $15.50 $15.50 $15.50 $14.51 216
2022-02-23 $15.50 $15.50 $15.50 $15.50 $14.51 688
2022-02-22 $15.48 $15.50 $15.10 $15.50 $14.51 3,271
2022-02-18 $15.65 $15.65 $15.65 $15.65 $14.65 44
2022-02-17 $14.90 $15.65 $14.85 $15.65 $14.65 5,779
2022-02-16 $14.95 $15.10 $14.75 $14.81 $13.86 6,779
2022-02-15 $15.43 $15.43 $14.59 $14.75 $13.81 4,270
2022-02-14 $15.85 $15.85 $15.85 $15.85 $14.84 302
2022-02-11 $15.50 $15.50 $15.50 $15.50 $14.51 64
2022-02-10 $15.75 $15.75 $15.50 $15.50 $14.51 925
2022-02-09 $15.50 $15.50 $15.50 $15.50 $14.51 25
2022-02-08 $14.95 $15.50 $14.95 $15.50 $14.51 1,323
2022-02-07 $15.85 $15.85 $14.45 $14.45 $13.53 1,481
2022-02-04 $15.66 $15.85 $15.66 $15.85 $14.84 691
2022-02-03 $15.66 $15.66 $15.66 $15.66 $14.66 2,192
2022-02-02 $15.23 $15.23 $15.23 $15.23 $14.26 3,504
2022-02-01 $14.62 $14.94 $14.54 $14.94 $13.99 4,303
2022-01-31 $14.51 $14.51 $14.51 $14.51 $13.58 3,627
2022-01-28 $14.72 $14.73 $14.72 $14.73 $13.79 2,026
2022-01-27 $14.41 $14.41 $14.30 $14.30 $13.39 2,019
2022-01-26 $14.40 $14.40 $14.36 $14.36 $13.44 1,121
2022-01-25 $14.35 $14.35 $14.30 $14.30 $13.39 1,072
2022-01-24 $14.40 $14.40 $14.40 $14.40 $13.48 132
2022-01-21 $14.40 $14.40 $14.40 $14.40 $13.48 667
2022-01-20 $14.81 $14.81 $14.81 $14.81 $13.86 37
2022-01-19 $14.81 $14.81 $14.53 $14.81 $13.86 1,068
2022-01-18 $14.83 $14.83 $14.83 $14.83 $13.88 122
2022-01-14 $14.82 $14.83 $14.82 $14.83 $13.88 894
2022-01-13 $14.60 $14.60 $14.60 $14.60 $13.66 553
2022-01-12 $14.40 $14.40 $14.38 $14.38 $13.46 350
2022-01-11 $14.61 $14.62 $14.61 $14.62 $13.69 1,961
2022-01-10 $14.55 $14.55 $14.55 $14.55 $13.62 52
2022-01-07 $14.55 $14.55 $14.55 $14.55 $13.62 0
2022-01-06 $14.55 $14.60 $14.55 $14.55 $13.62 943
2022-01-05 $14.62 $14.62 $14.62 $14.62 $13.69 2
2022-01-04 $14.62 $14.62 $14.62 $14.62 $13.69 47
2022-01-03 $14.62 $14.62 $14.62 $14.62 $13.69 414
2021-12-31 $14.55 $14.62 $14.55 $14.62 $13.69 2,646
2021-12-30 $14.55 $14.55 $14.55 $14.55 $13.62 5
2021-12-29 $14.55 $14.55 $14.55 $14.55 $13.62 26
2021-12-28 $14.52 $14.55 $14.50 $14.55 $13.62 2,510
2021-12-27 $14.50 $14.50 $14.50 $14.50 $13.57 477
2021-12-23 $14.38 $14.38 $14.21 $14.21 $13.30 641
2021-12-22 $14.26 $14.26 $14.26 $14.26 $13.35 57
2021-12-21 $14.52 $14.55 $14.26 $14.26 $13.35 1,333
2021-12-20 $14.67 $14.67 $14.67 $14.67 $13.73 126
2021-12-17 $14.25 $14.67 $14.25 $14.67 $13.73 2,302
2021-12-16 $14.10 $14.67 $14.10 $14.25 $13.34 2,223
2021-12-15 $14.11 $14.11 $14.11 $14.11 $13.21 151
2021-12-14 $14.35 $14.53 $14.16 $14.39 $13.47 12,179
2021-12-13 $14.35 $14.35 $14.35 $14.35 $13.43 550
2021-12-10 $14.35 $14.35 $14.35 $14.35 $13.43 66
2021-12-09 $14.35 $14.35 $14.35 $14.35 $13.43 722
2021-12-08 $14.31 $14.31 $14.31 $14.31 $13.40 5
2021-12-07 $14.40 $14.40 $14.31 $14.31 $13.40 6,485
2021-12-06 $14.41 $14.41 $14.40 $14.40 $13.48 2,922
2021-12-03 $14.56 $14.56 $14.43 $14.43 $13.51 1,905
2021-12-02 $14.50 $14.71 $14.50 $14.55 $13.62 2,814
2021-12-01 $14.50 $14.50 $14.40 $14.45 $13.53 2,171
2021-11-30 $14.60 $14.60 $14.50 $14.50 $13.57 591
2021-11-29 $14.65 $14.65 $14.65 $14.65 $13.71 299
2021-11-26 $15.14 $15.14 $14.53 $14.56 $13.63 2,809
2021-11-24 $14.58 $15.43 $14.58 $15.25 $14.28 2,551
2021-11-23 $15.35 $15.35 $15.35 $15.35 $14.37 46
2021-11-22 $15.66 $15.66 $15.35 $15.35 $14.37 649
2021-11-19 $14.92 $14.92 $14.90 $14.92 $13.97 1,489
2021-11-18 $14.51 $14.87 $14.46 $14.51 $13.58 2,811
2021-11-17 $14.79 $14.79 $14.79 $14.79 $13.84 484
2021-11-16 $14.68 $14.72 $14.68 $14.68 $13.74 750
2021-11-15 $14.78 $14.78 $14.78 $14.78 $13.84 103
2021-11-12 $14.78 $14.78 $14.78 $14.78 $13.84 16
2021-11-11 $14.78 $14.78 $14.78 $14.78 $13.84 31
2021-11-10 $14.78 $14.78 $14.78 $14.78 $13.84 0
2021-11-09 $14.75 $14.78 $14.75 $14.78 $13.84 942
2021-11-08 $14.45 $14.71 $14.45 $14.70 $13.76 823
2021-11-05 $14.55 $14.55 $14.40 $14.40 $13.48 8,555
2021-11-04 $14.61 $14.61 $14.55 $14.55 $13.62 2,178
2021-11-03 $14.97 $14.97 $14.85 $14.85 $13.90 1,334
2021-11-02 $15.00 $15.00 $15.00 $15.00 $14.04 329
2021-11-01 $14.98 $14.98 $14.98 $14.98 $14.02 280
2021-10-29 $14.57 $14.76 $14.57 $14.76 $13.82 1,978
2021-10-28 $14.69 $14.69 $14.69 $14.69 $13.75 565
2021-10-27 $14.64 $14.65 $14.64 $14.65 $13.71 759
2021-10-26 $14.56 $14.68 $14.55 $14.67 $13.73 6,095
2021-10-25 $14.63 $14.63 $14.63 $14.63 $13.69 274
2021-10-22 $14.68 $14.68 $14.68 $14.68 $13.74 234
2021-10-21 $14.69 $14.69 $14.68 $14.68 $13.74 455
2021-10-20 $14.60 $14.60 $14.60 $14.60 $13.67 537
2021-10-19 $14.71 $14.71 $14.71 $14.71 $13.77 146
2021-10-18 $14.71 $14.71 $14.71 $14.71 $13.77 105
2021-10-15 $14.71 $14.71 $14.71 $14.71 $13.77 199
2021-10-14 $14.73 $14.73 $14.73 $14.73 $13.79 7
2021-10-13 $14.73 $14.73 $14.73 $14.73 $13.79 493
2021-10-12 $14.75 $14.75 $14.75 $14.75 $13.81 14
2021-10-11 $14.75 $14.75 $14.75 $14.75 $13.81 409
2021-10-08 $14.45 $14.50 $14.41 $14.43 $13.51 1,205
2021-10-07 $14.40 $14.67 $14.40 $14.41 $13.49 1,001
2021-10-06 $14.56 $15.16 $14.36 $14.83 $13.88 1,959
2021-10-05 $14.80 $14.80 $14.36 $14.36 $13.44 1,167
2021-10-04 $14.37 $14.49 $14.37 $14.45 $13.53 1,951
2021-10-01 $14.72 $14.93 $14.72 $14.93 $13.98 1,014
2021-09-30 $14.85 $14.85 $14.85 $14.85 $13.90 179
2021-09-29 $14.85 $14.85 $14.85 $14.85 $13.90 71
2021-09-28 $14.85 $14.85 $14.85 $14.85 $13.90 56
2021-09-27 $14.85 $14.85 $14.85 $14.85 $13.90 264
2021-09-24 $14.35 $14.70 $14.35 $14.70 $13.76 618
2021-09-23 $14.95 $14.95 $14.94 $14.94 $13.99 750
2021-09-22 $14.40 $14.40 $14.40 $14.40 $13.48 83
2021-09-21 $14.40 $14.40 $14.40 $14.40 $13.48 156
2021-09-20 $14.48 $14.48 $14.40 $14.40 $13.48 317
2021-09-17 $14.50 $15.00 $14.50 $15.00 $14.04 4,034
2021-09-16 $14.41 $14.41 $14.41 $14.41 $13.49 121
2021-09-15 $14.41 $14.41 $14.41 $14.41 $13.49 219
2021-09-14 $14.41 $14.41 $14.41 $14.41 $13.49 306
2021-09-13 $14.51 $14.51 $14.51 $14.51 $13.58 405
2021-09-10 $14.41 $14.41 $14.40 $14.40 $13.48 367
2021-09-09 $14.75 $14.76 $14.75 $14.76 $13.82 361
2021-09-08 $14.40 $14.73 $14.40 $14.73 $13.78 613
2021-09-07 $14.36 $14.54 $14.36 $14.54 $13.61 391
2021-09-03 $14.50 $14.50 $14.50 $14.50 $13.57 255
2021-09-02 $14.40 $14.48 $14.35 $14.48 $13.55 2,014
2021-09-01 $14.50 $14.50 $14.50 $14.50 $13.57 947
2021-08-31 $14.87 $14.93 $14.64 $14.64 $13.70 2,950
2021-08-30 $14.67 $14.67 $14.67 $14.67 $13.73 223
2021-08-27 $14.66 $14.95 $14.66 $14.67 $13.73 1,638
2021-08-26 $14.89 $14.89 $14.84 $14.89 $13.94 1,335
2021-08-25 $14.34 $14.59 $14.34 $14.35 $13.43 1,643
2021-08-24 $14.20 $14.47 $14.20 $14.47 $13.55 1,815
2021-08-23 $14.18 $14.20 $14.18 $14.20 $13.29 2,729
2021-08-20 $14.10 $14.10 $14.10 $14.10 $13.20 175
2021-08-19 $14.10 $14.10 $14.10 $14.10 $13.20 1,550
2021-08-18 $14.15 $14.15 $14.15 $14.15 $13.25 106
2021-08-17 $14.11 $14.15 $14.11 $14.15 $13.25 2,132
2021-08-16 $14.25 $14.25 $14.25 $14.25 $13.34 1,553
2021-08-13 $14.23 $14.30 $14.23 $14.30 $13.39 482
2021-08-12 $14.20 $14.30 $14.20 $14.30 $13.39 1,814
2021-08-11 $14.26 $14.26 $14.01 $14.02 $13.12 27,642
2021-08-10 $14.30 $14.30 $14.30 $14.30 $13.39 269
2021-08-09 $14.45 $14.45 $14.45 $14.45 $13.53 336
2021-08-06 $14.40 $14.45 $14.33 $14.45 $13.53 2,387
2021-08-05 $14.35 $14.35 $14.35 $14.35 $13.43 77
2021-08-04 $14.35 $14.35 $14.35 $14.35 $13.43 10
2021-08-03 $14.35 $14.35 $14.35 $14.35 $13.43 261
2021-08-02 $14.28 $14.28 $14.28 $14.28 $13.37 1,725
2021-07-30 $14.50 $14.64 $14.13 $14.50 $13.57 5,087
2021-07-29 $14.38 $14.38 $14.38 $14.38 $13.46 498
2021-07-28 $14.50 $14.64 $14.50 $14.64 $13.70 564
2021-07-27 $15.06 $15.06 $14.42 $14.51 $13.58 1,758
2021-07-26 $15.09 $15.09 $15.01 $15.01 $14.05 769
2021-07-23 $15.01 $15.01 $15.01 $15.01 $14.05 94
2021-07-22 $15.12 $15.12 $15.01 $15.01 $14.05 2,275
2021-07-21 $15.01 $15.50 $15.01 $15.05 $14.09 3,353
2021-07-20 $14.09 $14.98 $14.08 $14.50 $13.57 24,190
2021-07-19 $14.00 $14.35 $14.00 $14.35 $13.43 2,865
2021-07-16 $14.05 $14.05 $14.05 $14.05 $13.15 279
2021-07-15 $14.15 $14.15 $14.15 $14.15 $13.25 103
2021-07-14 $14.08 $14.15 $14.08 $14.15 $13.25 890
2021-07-13 $14.13 $14.13 $14.13 $14.13 $13.22 44
2021-07-12 $14.13 $14.13 $14.13 $14.13 $13.22 373
2021-07-09 $14.20 $14.28 $14.20 $14.28 $13.37 2,126
2021-07-08 $14.18 $14.18 $14.18 $14.18 $13.27 872
2021-07-07 $14.10 $14.20 $14.10 $14.20 $13.29 574
2021-07-06 $14.05 $14.05 $14.05 $14.05 $13.15 471
2021-07-02 $14.04 $14.04 $14.04 $14.04 $13.14 58
2021-07-01 $14.12 $14.12 $14.04 $14.04 $13.14 1,062
2021-06-30 $14.15 $14.15 $14.15 $14.15 $13.24 5
2021-06-29 $14.15 $14.15 $14.15 $14.15 $13.24 56
2021-06-28 $14.16 $14.26 $14.01 $14.15 $13.24 1,802
2021-06-25 $14.26 $14.38 $14.15 $14.38 $13.46 7,911
2021-06-24 $14.00 $14.00 $13.92 $14.00 $13.11 4,832
2021-06-23 $14.09 $14.09 $14.09 $14.09 $13.19 2
2021-06-22 $14.05 $14.09 $14.05 $14.09 $13.19 909
2021-06-21 $14.02 $14.05 $13.95 $14.05 $13.15 1,895
2021-06-18 $13.85 $14.05 $13.85 $14.05 $13.15 4,138
2021-06-17 $13.87 $13.95 $13.87 $13.95 $13.06 1,503
2021-06-16 $14.04 $14.04 $13.87 $13.87 $12.98 2,552
2021-06-15 $14.00 $14.00 $14.00 $14.00 $13.11 67
2021-06-14 $14.00 $14.00 $14.00 $14.00 $13.11 316
2021-06-11 $14.02 $14.02 $14.02 $14.02 $13.12 3,001
2021-06-10 $13.90 $14.08 $13.90 $14.08 $13.18 793
2021-06-09 $13.80 $13.80 $13.80 $13.80 $12.92 41
2021-06-08 $14.07 $14.10 $13.80 $13.80 $12.92 5,857
2021-06-07 $13.75 $13.80 $13.75 $13.75 $12.87 2,594
2021-06-04 $13.75 $13.85 $13.71 $13.85 $12.97 1,361
2021-06-03 $13.85 $13.85 $13.75 $13.75 $12.87 3,636
2021-06-02 $13.90 $13.92 $13.90 $13.90 $13.01 3,548
2021-06-01 $13.90 $13.90 $13.90 $13.90 $13.01 1,732
2021-05-28 $13.90 $13.98 $13.90 $13.98 $13.09 4,348
2021-05-27 $14.05 $14.32 $13.86 $13.86 $12.97 4,528
2021-05-26 $13.90 $13.90 $13.85 $13.89 $13.00 1,435
2021-05-25 $13.90 $13.90 $13.90 $13.90 $13.01 472
2021-05-24 $13.85 $13.85 $13.85 $13.85 $12.97 334
2021-05-21 $13.71 $13.80 $13.70 $13.80 $12.92 2,907
2021-05-20 $13.75 $13.75 $13.75 $13.75 $12.87 414
2021-05-19 $13.80 $13.80 $13.80 $13.80 $12.92 542
2021-05-18 $13.83 $13.83 $13.83 $13.83 $12.94 142
2021-05-17 $13.71 $13.90 $13.71 $13.88 $12.99 1,185
2021-05-14 $13.90 $13.90 $13.80 $13.87 $12.98 940
2021-05-13 $13.99 $13.99 $13.98 $13.98 $13.09 887
2021-05-12 $13.80 $13.92 $13.80 $13.92 $13.03 1,468
2021-05-11 $13.81 $13.81 $13.81 $13.81 $12.92 105
2021-05-10 $13.70 $13.70 $13.70 $13.70 $12.82 67
2021-05-07 $13.71 $13.71 $13.70 $13.70 $12.82 678
2021-05-06 $13.75 $13.75 $13.75 $13.75 $12.87 2,100
2021-05-05 $13.71 $13.73 $13.55 $13.67 $12.80 1,278
2021-05-04 $13.86 $13.86 $13.86 $13.86 $12.97 54
2021-05-03 $13.90 $13.90 $13.85 $13.86 $12.97 932
2021-04-30 $13.63 $13.92 $13.63 $13.67 $12.80 2,362
2021-04-29 $13.60 $13.60 $13.60 $13.60 $12.73 100
2021-04-28 $13.60 $13.60 $13.60 $13.60 $12.73 228
2021-04-27 $13.60 $13.60 $13.60 $13.60 $12.73 13
2021-04-26 $13.73 $13.75 $13.60 $13.60 $12.73 3,952
2021-04-23 $13.79 $13.79 $13.79 $13.79 $12.91 477
2021-04-22 $13.40 $13.40 $13.40 $13.40 $12.54 439
2021-04-21 $13.30 $13.30 $13.27 $13.27 $12.42 289
2021-04-20 $13.52 $13.52 $13.52 $13.52 $12.66 447
2021-04-19 $13.25 $13.25 $13.17 $13.17 $12.33 1,342
2021-04-16 $13.12 $13.34 $13.10 $13.34 $12.49 1,350
2021-04-15 $13.31 $13.31 $13.28 $13.28 $12.43 425
2021-04-14 $13.07 $13.14 $13.07 $13.13 $12.29 3,938
2021-04-13 $13.07 $13.20 $13.06 $13.20 $12.35 4,568
2021-04-12 $13.06 $13.06 $13.06 $13.06 $12.23 319
2021-04-09 $13.24 $13.24 $13.15 $13.20 $12.35 917
2021-04-08 $13.15 $13.15 $13.15 $13.15 $12.31 70
2021-04-07 $13.19 $13.19 $13.08 $13.15 $12.31 1,770
2021-04-06 $13.13 $13.13 $13.13 $13.13 $12.29 321
2021-04-05 $13.14 $13.14 $13.14 $13.14 $12.30 2,999
2021-04-01 $13.14 $13.14 $13.10 $13.10 $12.26 6,535
2021-03-31 $13.07 $13.07 $13.07 $13.07 $12.23 735
2021-03-30 $13.15 $13.15 $13.15 $13.15 $12.31 296
2021-03-29 $13.00 $13.00 $13.00 $13.00 $12.17 100
2021-03-26 $13.11 $13.11 $13.00 $13.00 $12.17 1,233
2021-03-25 $12.80 $13.12 $12.78 $13.12 $12.28 1,152
2021-03-24 $12.90 $12.90 $12.90 $12.90 $12.08 1,482
2021-03-23 $12.94 $12.94 $12.94 $12.94 $12.11 8
2021-03-22 $12.94 $12.94 $12.94 $12.94 $12.11 45
2021-03-19 $12.94 $12.94 $12.94 $12.94 $12.11 378
2021-03-18 $12.54 $12.75 $12.54 $12.75 $11.94 4,299
2021-03-17 $12.72 $12.85 $12.72 $12.77 $11.95 560
2021-03-16 $12.94 $12.94 $12.85 $12.85 $12.03 661
2021-03-15 $12.77 $12.77 $12.77 $12.77 $11.95 212
2021-03-12 $12.72 $12.77 $12.72 $12.77 $11.95 1,701
2021-03-11 $12.74 $12.75 $12.74 $12.74 $11.93 1,666
2021-03-10 $12.67 $12.74 $12.50 $12.72 $11.91 6,965
2021-03-09 $12.67 $12.67 $12.62 $12.62 $11.81 1,617
2021-03-08 $12.50 $12.65 $12.50 $12.65 $11.84 555
2021-03-05 $12.49 $12.49 $12.49 $12.49 $11.69 381
2021-03-04 $12.45 $12.45 $12.45 $12.45 $11.65 190
2021-03-03 $12.45 $12.45 $12.45 $12.45 $11.65 89
2021-03-02 $12.45 $12.45 $12.45 $12.45 $11.65 242
2021-03-01 $12.45 $12.45 $12.45 $12.45 $11.65 776
2021-02-26 $12.30 $12.31 $12.30 $12.31 $11.52 687
2021-02-25 $12.31 $12.33 $12.31 $12.33 $11.54 3,469
2021-02-24 $12.50 $12.63 $12.50 $12.63 $11.83 1,420
2021-02-23 $12.26 $12.26 $12.26 $12.26 $11.48 68
2021-02-22 $12.43 $12.43 $12.26 $12.26 $11.48 374
2021-02-19 $12.24 $12.24 $12.18 $12.18 $11.40 426
2021-02-18 $12.15 $12.15 $12.15 $12.15 $11.37 19
2021-02-17 $12.15 $12.15 $12.15 $12.15 $11.37 10
2021-02-16 $12.13 $12.19 $12.10 $12.15 $11.37 2,547
2021-02-12 $12.03 $12.27 $12.03 $12.27 $11.49 5,924
2021-02-11 $11.98 $12.02 $11.96 $12.02 $11.25 2,221
2021-02-10 $11.96 $11.96 $11.96 $11.96 $11.20 1,289
2021-02-09 $11.96 $11.97 $11.96 $11.96 $11.20 3,490
2021-02-08 $12.00 $12.00 $11.96 $11.96 $11.20 3,898
2021-02-05 $11.96 $11.96 $11.96 $11.96 $11.20 110
2021-02-04 $11.96 $11.96 $11.96 $11.96 $11.20 149
2021-02-03 $11.92 $11.92 $11.92 $11.92 $11.16 14
2021-02-02 $11.96 $11.96 $11.92 $11.92 $11.16 563
2021-02-01 $11.75 $11.75 $11.75 $11.75 $11.00 15
2021-01-29 $11.75 $11.75 $11.75 $11.75 $11.00 10
2021-01-28 $11.88 $11.93 $11.75 $11.75 $11.00 9,091
2021-01-27 $11.91 $11.91 $11.88 $11.88 $11.12 5,323
2021-01-26 $11.89 $11.90 $11.89 $11.89 $11.13 1,660
2021-01-25 $11.91 $12.00 $11.88 $11.97 $11.21 9,220
2021-01-22 $11.85 $11.85 $11.85 $11.85 $11.09 30
2021-01-21 $11.85 $11.85 $11.85 $11.85 $11.09 1
2021-01-20 $11.85 $12.00 $11.85 $11.85 $11.09 1,126
2021-01-19 $11.85 $12.00 $11.85 $12.00 $11.23 556
2021-01-15 $11.75 $11.75 $11.75 $11.75 $11.00 14
2021-01-14 $11.74 $11.82 $11.61 $11.75 $11.00 4,197
2021-01-13 $11.55 $11.55 $11.55 $11.55 $10.81 242
2021-01-12 $11.85 $11.97 $11.76 $11.94 $11.17 1,940
2021-01-11 $11.93 $11.97 $11.56 $11.97 $11.21 1,366
2021-01-08 $11.93 $11.93 $11.93 $11.93 $11.17 288
2021-01-07 $11.94 $11.94 $11.51 $11.58 $10.84 1,409
2021-01-06 $11.93 $11.95 $11.88 $11.88 $11.12 1,050
2021-01-05 $11.90 $11.90 $11.87 $11.87 $11.11 296
2021-01-04 $11.88 $11.88 $11.88 $11.88 $11.12 154
2020-12-31 $11.95 $11.95 $11.95 $11.95 $11.19 999
2020-12-30 $11.93 $11.95 $11.93 $11.95 $11.19 954
2020-12-29 $11.94 $11.95 $11.70 $11.95 $11.19 503
2020-12-28 $11.19 $11.94 $11.19 $11.92 $11.16 538
2020-12-24 $11.93 $11.93 $11.81 $11.81 $11.06 280
2020-12-23 $11.95 $11.95 $11.56 $11.56 $10.82 911
2020-12-22 $11.84 $11.95 $11.84 $11.95 $11.19 2,353
2020-12-21 $11.82 $11.87 $11.81 $11.81 $11.05 1,532
2020-12-18 $11.68 $11.88 $11.68 $11.75 $11.00 2,726
2020-12-17 $11.59 $11.70 $11.59 $11.70 $10.95 3,327
2020-12-16 $11.55 $11.55 $11.48 $11.53 $10.79 1,126
2020-12-15 $11.25 $11.37 $11.25 $11.37 $10.64 390
2020-12-14 $11.24 $11.29 $11.24 $11.29 $10.57 1,293
2020-12-11 $11.20 $11.20 $11.20 $11.20 $10.48 582
2020-12-10 $11.24 $11.24 $11.22 $11.22 $10.51 306
2020-12-09 $10.98 $11.15 $10.98 $11.15 $10.44 3,466
2020-12-08 $10.68 $11.25 $10.68 $11.25 $10.53 2,503
2020-12-07 $10.89 $11.14 $10.89 $11.09 $10.38 10,580
2020-12-04 $10.75 $10.83 $10.70 $10.83 $10.13 5,007
2020-12-03 $10.84 $10.84 $10.84 $10.84 $10.15 29
2020-12-02 $10.84 $10.84 $10.84 $10.84 $10.15 242
2020-12-01 $10.61 $10.87 $10.61 $10.80 $10.11 1,257
2020-11-30 $10.74 $10.87 $10.74 $10.75 $10.06 1,062
2020-11-27 $10.95 $10.95 $10.95 $10.95 $10.25 780
2020-11-25 $10.69 $10.95 $10.66 $10.92 $10.22 2,193
2020-11-24 $10.39 $10.65 $10.39 $10.65 $9.97 5,030
2020-11-23 $10.39 $10.39 $10.34 $10.35 $9.69 2,103
2020-11-20 $10.38 $10.39 $10.31 $10.39 $9.73 3,531
2020-11-19 $10.31 $10.38 $10.23 $10.23 $9.58 2,559
2020-11-18 $10.34 $10.35 $10.16 $10.35 $9.69 3,170
2020-11-17 $10.06 $10.38 $10.06 $10.32 $9.66 42,038
2020-11-16 $10.21 $10.21 $10.02 $10.02 $9.38 3,879
2020-11-13 $9.62 $9.80 $9.62 $9.80 $9.17 2,980
2020-11-12 $10.05 $10.05 $10.05 $10.05 $9.41 280
2020-11-11 $10.00 $10.13 $9.98 $10.08 $9.43 5,900
2020-11-10 $9.56 $10.29 $9.56 $10.10 $9.45 7,966
2020-11-09 $9.60 $9.80 $9.51 $9.77 $9.14 29,173
2020-11-06 $9.54 $9.54 $9.54 $9.54 $8.93 100
2020-11-05 $9.57 $9.60 $9.54 $9.54 $8.93 1,978
2020-11-04 $9.60 $9.60 $9.52 $9.52 $8.91 2,531
2020-11-03 $9.51 $9.51 $9.50 $9.50 $8.89 5,349
2020-11-02 $9.59 $9.60 $9.59 $9.60 $8.99 1,001
2020-10-30 $9.50 $9.50 $9.50 $9.50 $8.89 1,284
2020-10-29 $9.50 $9.50 $9.50 $9.50 $8.89 5
2020-10-28 $9.50 $9.50 $9.50 $9.50 $8.89 1,059
2020-10-27 $9.55 $9.55 $9.50 $9.50 $8.89 1,940
2020-10-26 $9.74 $9.74 $9.50 $9.50 $8.89 7,719
2020-10-23 $9.45 $9.45 $9.45 $9.45 $8.85 7
2020-10-22 $9.55 $9.55 $9.45 $9.45 $8.85 689
2020-10-21 $9.69 $9.73 $9.40 $9.69 $9.07 7,047
2020-10-20 $9.75 $9.75 $9.75 $9.75 $9.13 243
2020-10-19 $9.75 $9.75 $9.75 $9.75 $9.13 176
2020-10-16 $9.75 $9.75 $9.75 $9.75 $9.13 142
2020-10-15 $9.75 $9.75 $9.75 $9.75 $9.13 0
2020-10-14 $9.75 $9.75 $9.74 $9.75 $9.13 2,650
2020-10-13 $9.24 $9.66 $9.24 $9.59 $8.98 2,257
2020-10-12 $9.63 $9.63 $9.63 $9.63 $9.01 51
2020-10-09 $9.52 $9.63 $9.52 $9.63 $9.01 688
2020-10-08 $9.66 $9.66 $9.66 $9.66 $9.05 59
2020-10-07 $9.66 $9.66 $9.66 $9.66 $9.05 166
2020-10-06 $9.74 $9.74 $9.26 $9.48 $8.87 737
2020-10-05 $9.08 $9.75 $9.08 $9.30 $8.71 1,057
2020-10-02 $9.39 $9.39 $9.39 $9.39 $8.79 67
2020-10-01 $9.10 $9.39 $9.10 $9.39 $8.79 2,018
2020-09-30 $8.87 $9.67 $8.87 $9.67 $9.05 1,282
2020-09-29 $9.52 $9.52 $9.52 $9.52 $8.91 313
2020-09-28 $9.57 $9.58 $9.57 $9.58 $8.97 934
2020-09-25 $9.24 $9.47 $9.19 $9.47 $8.86 1,507
2020-09-24 $9.32 $9.32 $9.25 $9.25 $8.66 702
2020-09-23 $9.64 $9.71 $9.33 $9.35 $8.75 1,082
2020-09-22 $9.44 $9.51 $9.29 $9.49 $8.88 4,256
2020-09-21 $9.28 $9.39 $9.28 $9.39 $8.79 2,355
2020-09-18 $8.93 $9.27 $8.93 $9.27 $8.68 14,726
2020-09-17 $8.90 $8.90 $8.90 $8.90 $8.33 150
2020-09-16 $8.80 $9.00 $8.80 $8.90 $8.33 12,025
2020-09-15 $8.75 $8.75 $8.75 $8.75 $8.19 138
2020-09-14 $8.80 $8.80 $8.80 $8.80 $8.24 439
2020-09-11 $8.80 $8.80 $8.80 $8.80 $8.24 198
2020-09-10 $8.80 $8.98 $8.80 $8.90 $8.33 2,716
2020-09-09 $8.81 $8.82 $8.76 $8.80 $8.24 2,134
2020-09-08 $8.80 $8.80 $8.67 $8.78 $8.21 1,665
2020-09-04 $8.80 $8.80 $8.79 $8.80 $8.24 3,794
2020-09-03 $8.96 $8.96 $8.92 $8.94 $8.37 1,167
2020-09-02 $8.84 $8.84 $8.80 $8.81 $8.24 2,632
2020-09-01 $8.88 $8.88 $8.83 $8.83 $8.26 425
2020-08-31 $8.76 $8.76 $8.75 $8.75 $8.19 2,743
2020-08-28 $8.84 $9.00 $8.84 $9.00 $8.42 733
2020-08-27 $8.69 $8.69 $8.69 $8.69 $8.13 119
2020-08-26 $8.68 $8.70 $8.68 $8.69 $8.13 9,804
2020-08-25 $8.73 $8.73 $8.70 $8.70 $8.14 2,041
2020-08-24 $8.85 $8.85 $8.70 $8.70 $8.14 3,781
2020-08-21 $8.60 $8.64 $8.60 $8.64 $8.09 2,384
2020-08-20 $8.64 $8.68 $8.62 $8.62 $8.07 1,425
2020-08-19 $8.68 $8.68 $8.68 $8.68 $8.13 1,047
2020-08-18 $8.68 $8.68 $8.68 $8.68 $8.13 1,000
2020-08-17 $8.68 $8.68 $8.60 $8.68 $8.13 1,402
2020-08-14 $8.64 $8.64 $8.64 $8.64 $8.09 1,329
2020-08-13 $8.64 $8.68 $8.64 $8.68 $8.13 2,070
2020-08-12 $8.68 $8.68 $8.61 $8.63 $8.07 1,684
2020-08-11 $8.69 $8.69 $8.60 $8.66 $8.11 6,421
2020-08-10 $8.98 $8.98 $8.60 $8.68 $8.12 5,166
2020-08-07 $8.88 $8.88 $8.88 $8.88 $8.31 434
2020-08-06 $8.78 $8.78 $8.77 $8.77 $8.21 451
2020-08-05 $8.79 $8.79 $8.79 $8.79 $8.23 68
2020-08-04 $8.79 $8.79 $8.79 $8.79 $8.23 54
2020-08-03 $8.79 $8.79 $8.79 $8.79 $8.23 39
2020-07-31 $8.79 $8.79 $8.79 $8.79 $8.23 297
2020-07-30 $8.94 $8.94 $8.94 $8.94 $8.37 81
2020-07-29 $8.94 $8.94 $8.94 $8.94 $8.37 1
2020-07-28 $8.94 $8.94 $8.94 $8.94 $8.37 76
2020-07-27 $9.09 $9.10 $8.94 $8.94 $8.37 1,319
2020-07-24 $9.00 $9.00 $8.99 $9.00 $8.42 2,539
2020-07-23 $8.90 $8.91 $8.90 $8.90 $8.33 10,701
2020-07-22 $9.10 $9.10 $8.90 $8.90 $8.33 3,324
2020-07-21 $8.90 $8.90 $8.90 $8.90 $8.33 400
2020-07-20 $8.90 $9.00 $8.90 $9.00 $8.42 700
2020-07-17 $9.07 $9.20 $9.07 $9.20 $8.61 600
2020-07-16 $8.88 $8.91 $8.88 $8.88 $8.31 300
2020-07-15 $8.97 $9.00 $8.95 $9.00 $8.42 4,200
2020-07-14 $8.85 $9.17 $8.75 $9.10 $8.52 2,500
2020-07-13 $9.10 $9.19 $9.10 $9.19 $8.60 500
2020-07-10 $8.87 $8.87 $8.87 $8.87 $8.30 0
2020-07-09 $8.87 $8.87 $8.87 $8.87 $8.30 300
2020-07-08 $8.88 $8.92 $8.87 $8.87 $8.30 2,500
2020-07-07 $9.00 $9.07 $8.90 $8.90 $8.33 8,600
2020-07-06 $8.95 $8.99 $8.95 $8.99 $8.42 500
2020-07-02 $9.12 $9.19 $9.05 $9.19 $8.60 1,000
2020-07-01 $8.95 $9.02 $8.95 $8.98 $8.41 2,000
2020-06-30 $9.06 $9.20 $8.98 $8.98 $8.41 3,000
2020-06-29 $8.92 $9.18 $8.64 $8.95 $8.38 5,912
2020-06-26 $9.20 $9.25 $9.00 $9.00 $8.42 2,400
2020-06-25 $9.00 $9.17 $9.00 $9.02 $8.44 3,400
2020-06-24 $9.15 $9.30 $9.02 $9.30 $8.71 2,600
2020-06-23 $9.41 $9.41 $9.03 $9.03 $8.45 2,400
2020-06-22 $9.64 $9.78 $9.03 $9.08 $8.50 7,500
2020-06-19 $10.27 $10.39 $9.15 $9.15 $8.57 57,900
2020-06-18 $9.93 $10.39 $9.58 $9.68 $9.06 43,900
2020-06-17 $9.99 $9.99 $9.54 $9.54 $8.93 7,500
2020-06-16 $9.97 $10.00 $9.89 $9.90 $9.27 3,900
2020-06-15 $9.95 $9.97 $9.38 $9.90 $9.27 4,800
2020-06-12 $9.60 $9.95 $9.56 $9.56 $8.95 800
2020-06-11 $9.51 $9.75 $9.27 $9.36 $8.76 2,900
2020-06-10 $9.85 $9.85 $9.85 $9.85 $9.22 0
2020-06-09 $9.76 $9.86 $9.53 $9.85 $9.22 2,100
2020-06-08 $9.76 $9.95 $9.74 $9.95 $9.31 8,800
2020-06-05 $9.75 $10.00 $9.75 $9.99 $9.35 6,600
2020-06-04 $9.74 $9.75 $9.74 $9.75 $9.13 1,700
2020-06-03 $9.50 $9.50 $9.43 $9.44 $8.84 2,600
2020-06-02 $9.34 $9.50 $9.34 $9.38 $8.78 3,500
2020-06-01 $9.40 $9.63 $9.20 $9.20 $8.61 3,900
2020-05-29 $9.25 $9.49 $9.25 $9.49 $8.88 1,200
2020-05-28 $9.32 $9.40 $9.20 $9.20 $8.61 1,200
2020-05-27 $9.00 $9.50 $9.00 $9.11 $8.52 7,700
2020-05-26 $9.00 $9.19 $8.91 $8.91 $8.34 2,300
2020-05-22 $9.19 $9.19 $8.72 $8.95 $8.38 10,600
2020-05-21 $8.78 $9.71 $8.78 $9.20 $8.61 14,700
2020-05-20 $8.90 $8.90 $8.64 $8.76 $8.20 2,900
2020-05-19 $8.80 $8.90 $8.64 $8.64 $8.09 3,000
2020-05-18 $8.77 $8.90 $8.66 $8.85 $8.28 9,100
2020-05-15 $8.77 $8.95 $8.70 $8.70 $8.15 600
2020-05-14 $9.00 $9.00 $8.76 $8.76 $8.20 600
2020-05-13 $9.35 $9.35 $9.35 $9.35 $8.75 0
2020-05-12 $9.20 $9.59 $8.98 $9.35 $8.75 9,800
2020-05-11 $9.24 $9.24 $8.91 $9.20 $8.61 4,200
2020-05-08 $8.45 $9.25 $8.45 $9.10 $8.52 39,900
2020-05-07 $8.10 $8.10 $8.10 $8.10 $7.58 0
2020-05-06 $8.10 $8.10 $8.10 $8.10 $7.58 0
2020-05-05 $8.10 $8.14 $8.08 $8.10 $7.58 24,500
2020-05-04 $8.05 $8.40 $8.05 $8.09 $7.57 15,100
2020-05-01 $8.36 $8.40 $8.02 $8.02 $7.51 2,800
2020-04-30 $8.26 $8.26 $8.26 $8.26 $7.73 300
2020-04-29 $8.20 $8.50 $8.17 $8.49 $7.95 9,100
2020-04-28 $8.00 $8.18 $7.67 $8.18 $7.66 14,300
2020-04-27 $7.50 $7.86 $7.50 $7.86 $7.36 5,200
2020-04-24 $7.80 $7.80 $7.80 $7.80 $7.30 300
2020-04-23 $7.69 $7.69 $7.55 $7.55 $7.07 600
2020-04-22 $7.55 $7.55 $7.55 $7.55 $7.07 2,700
2020-04-21 $7.31 $7.50 $7.31 $7.50 $7.02 3,100
2020-04-20 $7.40 $7.51 $7.40 $7.50 $7.02 10,500
2020-04-17 $7.53 $7.57 $7.33 $7.40 $6.93 9,100
2020-04-16 $7.60 $7.60 $7.50 $7.58 $7.09 2,800
2020-04-15 $7.65 $7.71 $7.65 $7.71 $7.22 1,000
2020-04-14 $7.99 $8.00 $7.90 $8.00 $7.49 4,600
2020-04-13 $7.85 $7.85 $7.85 $7.85 $7.35 500
2020-04-09 $7.91 $8.04 $7.91 $7.98 $7.47 1,300
2020-04-08 $7.81 $7.81 $7.52 $7.61 $7.12 3,500
2020-04-07 $8.05 $8.05 $7.61 $7.61 $7.12 900
2020-04-06 $8.25 $8.25 $7.52 $7.52 $7.04 1,300
2020-04-03 $8.40 $8.40 $7.52 $8.18 $7.66 3,100
2020-04-02 $8.10 $8.50 $8.10 $8.50 $7.96 1,800
2020-04-01 $8.12 $8.12 $8.12 $8.12 $7.60 600
2020-03-31 $8.15 $8.15 $8.15 $8.15 $7.63 500
2020-03-30 $7.75 $8.20 $7.75 $8.17 $7.64 900
2020-03-27 $8.49 $8.50 $8.28 $8.45 $7.91 2,000
2020-03-26 $7.99 $8.98 $7.99 $8.48 $7.93 14,800
2020-03-25 $7.20 $7.20 $7.03 $7.03 $6.58 400
2020-03-24 $6.91 $6.94 $6.52 $6.94 $6.50 600
2020-03-23 $6.88 $6.88 $6.33 $6.40 $5.99 8,900
2020-03-20 $7.21 $7.54 $7.15 $7.30 $6.83 6,800
2020-03-19 $6.99 $7.14 $6.99 $7.00 $6.55 2,200
2020-03-18 $7.16 $7.16 $6.50 $6.75 $6.32 3,800
2020-03-17 $8.10 $8.18 $8.10 $8.15 $7.63 2,400
2020-03-16 $8.19 $8.19 $8.05 $8.05 $7.54 600
2020-03-13 $8.60 $8.81 $8.45 $8.50 $7.96 6,100
2020-03-12 $9.00 $9.20 $8.43 $8.94 $8.37 30,100
2020-03-11 $9.28 $9.59 $9.15 $9.40 $8.80 9,800
2020-03-10 $9.11 $9.88 $9.11 $9.87 $9.24 1,300
2020-03-09 $9.53 $9.63 $8.90 $9.05 $8.47 22,100
2020-03-06 $10.16 $10.16 $9.89 $9.90 $9.27 6,700
2020-03-05 $10.27 $10.30 $10.21 $10.25 $9.60 6,300
2020-03-04 $10.30 $10.32 $10.28 $10.32 $9.66 1,000
2020-03-03 $10.38 $10.40 $10.32 $10.32 $9.66 3,900
2020-03-02 $10.37 $10.40 $10.34 $10.34 $9.68 600
2020-02-28 $10.48 $10.48 $10.41 $10.41 $9.74 3,500
2020-02-27 $10.51 $10.58 $10.48 $10.48 $9.81 8,600
2020-02-26 $10.62 $10.62 $10.57 $10.57 $9.89 1,700
2020-02-25 $10.65 $10.70 $10.56 $10.69 $10.01 15,100
2020-02-24 $10.70 $10.72 $10.62 $10.70 $10.02 5,500
2020-02-21 $10.74 $10.74 $10.74 $10.74 $10.05 0
2020-02-20 $10.69 $10.74 $10.69 $10.74 $10.05 200
2020-02-19 $10.66 $10.70 $10.66 $10.70 $10.02 800
2020-02-18 $10.61 $10.70 $10.61 $10.70 $10.02 8,200
2020-02-14 $10.69 $10.69 $10.68 $10.68 $10.00 1,700
2020-02-13 $10.69 $10.70 $10.67 $10.70 $10.02 3,200
2020-02-12 $10.70 $10.70 $10.65 $10.70 $10.02 12,600
2020-02-11 $10.70 $10.70 $10.68 $10.68 $10.00 700
2020-02-10 $10.67 $10.70 $10.65 $10.66 $9.98 15,000
2020-02-07 $10.67 $10.70 $10.66 $10.70 $10.02 7,600
2020-02-06 $10.69 $10.69 $10.69 $10.69 $10.01 0
2020-02-04 $10.67 $10.67 $10.62 $10.67 $9.99 3,800
2020-02-03 $10.61 $10.65 $10.61 $10.65 $9.97 3,600
2020-01-31 $10.75 $10.78 $10.63 $10.69 $10.01 17,600
2020-01-29 $10.72 $10.72 $10.72 $10.72 $10.04 9,800
2020-01-28 $10.71 $10.76 $10.70 $10.70 $10.02 22,200
2020-01-27 $10.77 $10.80 $10.71 $10.72 $10.04 11,900
2020-01-24 $10.77 $10.85 $10.72 $10.72 $10.04 28,200
2020-01-23 $10.70 $11.00 $10.70 $10.83 $10.13 148,100
2020-01-22 $10.80 $11.01 $10.80 $10.89 $10.19 11,700
2020-01-21 $10.70 $10.81 $10.70 $10.77 $10.08 9,400
2020-01-17 $10.70 $10.70 $10.67 $10.70 $10.02 3,800
2020-01-16 $10.70 $10.70 $10.70 $10.70 $10.02 900
2020-01-15 $10.40 $11.01 $10.40 $10.73 $10.05 8,100
2020-01-14 $10.34 $10.34 $10.28 $10.34 $9.68 3,700
2020-01-13 $10.25 $10.25 $10.25 $10.25 $9.59 100
2020-01-10 $10.21 $10.21 $10.21 $10.21 $9.56 0
2020-01-09 $10.21 $10.21 $10.21 $10.21 $9.56 700
2020-01-08 $10.21 $10.34 $10.21 $10.25 $9.59 3,300
2020-01-07 $10.28 $10.28 $10.21 $10.21 $9.56 1,100
2020-01-06 $10.09 $10.09 $10.09 $10.09 $9.45 0
2020-01-03 $10.28 $10.28 $10.09 $10.09 $9.45 1,000
2020-01-02 $10.25 $10.25 $10.25 $10.25 $9.59 0
2019-12-31 $10.25 $10.25 $10.25 $10.25 $9.59 0
2019-12-30 $10.25 $10.25 $10.25 $10.25 $9.59 0
2019-12-27 $10.25 $10.25 $10.25 $10.25 $9.59 700
2019-12-26 $10.40 $10.40 $10.09 $10.12 $9.48 2,100
2019-12-24 $10.25 $10.25 $10.25 $10.25 $9.59 1,100
2019-12-23 $10.25 $10.25 $10.25 $10.25 $9.59 100
2019-12-20 $10.09 $10.09 $9.99 $9.99 $9.35 600
2019-12-19 $10.06 $10.09 $10.06 $10.09 $9.45 1,600
2019-12-18 $10.09 $10.09 $10.09 $10.09 $9.45 300
2019-12-17 $10.06 $10.09 $10.06 $10.09 $9.44 500
2019-12-16 $9.97 $9.97 $9.90 $9.90 $9.26 1,900
2019-12-13 $10.06 $10.06 $9.97 $9.97 $9.33 600
2019-12-12 $10.06 $10.06 $10.06 $10.06 $9.42 0
2019-12-11 $10.06 $10.06 $10.06 $10.06 $9.42 0
2019-12-10 $10.06 $10.06 $10.06 $10.06 $9.42 500
2019-12-09 $9.86 $10.06 $9.85 $9.94 $9.30 4,900
2019-12-06 $9.68 $9.68 $9.68 $9.68 $9.06 15,800
2019-12-05 $9.73 $9.73 $9.68 $9.68 $9.06 6,000
2019-12-04 $9.79 $9.79 $9.79 $9.79 $9.16 400
2019-12-03 $9.94 $9.94 $9.94 $9.94 $9.30 0
2019-12-02 $9.94 $9.94 $9.94 $9.94 $9.30 0
2019-11-29 $9.73 $9.94 $9.60 $9.94 $9.30 2,400
2019-11-25 $9.48 $9.51 $9.48 $9.51 $8.90 3,400
2019-11-22 $9.30 $9.30 $9.30 $9.30 $8.70 0
2019-11-21 $9.36 $9.36 $9.30 $9.30 $8.70 5,700
2019-11-20 $9.48 $9.48 $9.36 $9.36 $8.76 7,400
2019-11-19 $9.54 $9.54 $9.54 $9.54 $8.93 0
2019-11-18 $9.54 $9.54 $9.54 $9.54 $8.93 0
2019-11-15 $9.54 $9.54 $9.54 $9.54 $8.93 0
2019-11-14 $9.54 $9.54 $9.54 $9.54 $8.93 0
2019-11-13 $9.54 $9.54 $9.54 $9.54 $8.93 0
2019-11-12 $9.54 $9.54 $9.54 $9.54 $8.93 500
2019-11-11 $9.73 $9.73 $9.73 $9.73 $9.10 0
2019-11-08 $9.73 $9.73 $9.73 $9.73 $9.10 0
2019-11-07 $9.73 $9.73 $9.73 $9.73 $9.10 0
2019-11-06 $9.73 $9.73 $9.73 $9.73 $9.10 0
2019-11-05 $9.73 $9.73 $9.73 $9.73 $9.10 500
2019-11-04 $9.72 $9.72 $9.72 $9.72 $9.10 600
2019-11-01 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-31 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-30 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-29 $9.69 $9.69 $9.69 $9.69 $9.07 600
2019-10-28 $9.60 $9.60 $9.60 $9.60 $8.99 0
2019-10-25 $9.60 $9.60 $9.60 $9.60 $8.99 0
2019-10-24 $9.60 $9.60 $9.60 $9.60 $8.99 200
2019-10-23 $9.66 $9.66 $9.66 $9.66 $9.05 0
2019-10-22 $9.66 $9.66 $9.66 $9.66 $9.05 0
2019-10-21 $9.66 $9.66 $9.66 $9.66 $9.05 0
2019-10-18 $9.66 $9.66 $9.66 $9.66 $9.05 0
2019-10-17 $9.66 $9.66 $9.66 $9.66 $9.05 1,000
2019-10-16 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-15 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-14 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-11 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-10 $9.69 $9.69 $9.68 $9.69 $9.07 1,500
2019-10-09 $9.48 $9.69 $9.48 $9.69 $9.07 6,000
2019-10-08 $9.48 $9.48 $9.48 $9.48 $8.87 0
2019-10-07 $9.48 $9.52 $9.48 $9.48 $8.87 3,200
2019-10-04 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-03 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-02 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-10-01 $9.69 $9.69 $9.69 $9.69 $9.07 0
2019-09-30 $9.69 $9.69 $9.69 $9.69 $9.07 1,400
2019-09-27 $9.00 $9.00 $9.00 $9.00 $8.43 0
2019-09-26 $9.00 $9.00 $9.00 $9.00 $8.43 0
2019-09-25 $9.00 $9.00 $9.00 $9.00 $8.43 0
2019-09-24 $9.00 $9.00 $9.00 $9.00 $8.43 2,000
2019-09-11 $9.17 $9.48 $9.17 $9.48 $8.87 300
2019-09-10 $8.87 $8.87 $8.87 $8.87 $8.30 0
2019-09-09 $8.87 $8.87 $8.87 $8.87 $8.30 0
2019-09-06 $8.87 $8.87 $8.87 $8.87 $8.30 0
2019-09-05 $8.87 $8.87 $8.87 $8.87 $8.30 0
2019-09-04 $9.39 $9.39 $8.87 $8.87 $8.30 3,200
2019-09-03 $9.48 $9.48 $9.48 $9.48 $8.87 0
2019-08-30 $9.48 $9.48 $9.48 $9.48 $8.87 0
2019-08-29 $9.48 $9.48 $9.48 $9.48 $8.87 0
2019-08-28 $9.48 $9.48 $9.48 $9.48 $8.87 0
2019-08-27 $9.42 $9.48 $9.42 $9.48 $8.87 1,500
2019-08-26 $9.48 $9.48 $9.48 $9.48 $8.87 0
2019-08-23 $9.48 $9.48 $9.48 $9.48 $8.87 0
2019-08-22 $9.48 $9.48 $9.48 $9.48 $8.87 1,300
2019-08-21 $9.73 $9.73 $9.73 $9.73 $9.10 0
2019-08-20 $9.73 $9.73 $9.73 $9.73 $9.10 1,200
2019-08-19 $9.79 $9.79 $9.79 $9.79 $9.16 300
2019-08-13 $9.94 $9.94 $9.94 $9.94 $9.30 1,000
2019-08-12 $9.79 $9.79 $9.79 $9.79 $9.16 0
2019-08-09 $9.79 $9.79 $9.79 $9.79 $9.16 300
2019-08-08 $9.79 $9.79 $9.79 $9.79 $9.16 0
2019-08-07 $9.79 $9.79 $9.79 $9.79 $9.16 0
2019-08-06 $9.79 $9.79 $9.79 $9.79 $9.16 500
2019-08-05 $9.82 $9.82 $9.82 $9.82 $9.19 100
2019-08-02 $9.79 $9.79 $9.79 $9.79 $9.16 0
2019-08-01 $9.79 $9.79 $9.79 $9.79 $9.16 900
2019-07-29 $9.82 $9.82 $9.82 $9.82 $9.19 300
2019-07-26 $9.79 $9.79 $9.79 $9.79 $9.16 0
2019-07-25 $9.77 $9.79 $9.77 $9.79 $9.16 700
2019-07-23 $9.33 $9.79 $9.33 $9.63 $9.02 13,400
2019-07-22 $9.02 $9.02 $9.02 $9.02 $8.44 0
2019-07-19 $9.02 $9.02 $9.02 $9.02 $8.44 0
2019-07-18 $9.02 $9.02 $9.02 $9.02 $8.44 0
2019-07-17 $9.02 $9.02 $9.02 $9.02 $8.44 0
2019-07-16 $9.02 $9.02 $9.02 $9.02 $8.44 0
2019-07-15 $9.02 $9.02 $9.02 $9.02 $8.44 0
2019-07-12 $9.02 $9.02 $9.02 $9.02 $8.44 0
2019-07-11 $9.02 $9.02 $8.72 $9.02 $8.44 1,100
2019-07-10 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-07-09 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-07-08 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-07-05 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-07-03 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-07-02 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-07-01 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-06-28 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-06-27 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-06-26 $8.56 $8.56 $8.56 $8.56 $8.02 0
2019-06-25 $8.47 $8.56 $8.47 $8.56 $8.02 1,300
2019-06-24 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-21 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-20 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-19 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-18 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-17 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-14 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-13 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-12 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-11 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-10 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-07 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-06 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-05 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-04 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-06-03 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-31 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-30 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-29 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-28 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-24 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-23 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-22 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-21 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-20 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-17 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-16 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-15 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-14 $8.38 $8.38 $8.38 $8.38 $7.84 100
2019-05-13 $8.53 $8.53 $8.41 $8.41 $7.87 200
2019-05-10 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-09 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-08 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-07 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-06 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-03 $8.38 $8.38 $8.38 $8.38 $7.84 0
2019-05-02 $8.38 $8.38 $8.38 $8.38 $7.84 100
2019-05-01 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-30 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-29 $8.26 $8.26 $8.26 $8.26 $7.73 100
2019-04-26 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-25 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-24 $8.26 $8.26 $8.26 $8.26 $7.73 100
2019-04-23 $8.26 $8.26 $8.26 $8.26 $7.73 2,500
2019-04-22 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-18 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-17 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-16 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-15 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-12 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-11 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-10 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-09 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-08 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-05 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-04 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-03 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-02 $8.26 $8.26 $8.26 $8.26 $7.73 0
2019-04-01 $8.26 $8.26 $8.26 $8.26 $7.73 100
2019-03-29 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-28 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-27 $8.10 $8.10 $8.10 $8.10 $7.59 1,400
2019-03-26 $8.50 $8.50 $8.10 $8.10 $7.59 600
2019-03-25 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-22 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-21 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-20 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-19 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-18 $8.10 $8.10 $8.10 $8.10 $7.59 200
2019-03-15 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-14 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-13 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-12 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-11 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-08 $8.10 $8.10 $8.10 $8.10 $7.59 0
2019-03-07 $8.26 $8.26 $8.10 $8.10 $7.59 600
2019-03-06 $7.65 $7.65 $7.65 $7.65 $7.16 0
2019-03-05 $7.65 $7.65 $7.65 $7.65 $7.16 0
2019-03-04 $7.65 $7.65 $7.65 $7.65 $7.16 0
2019-03-01 $7.65 $7.65 $7.65 $7.65 $7.16 0
2019-02-28 $7.65 $7.65 $7.65 $7.65 $7.16 0
2019-02-27 $7.65 $7.65 $7.65 $7.65 $7.16 0
2019-02-26 $7.65 $7.65 $7.65 $7.65 $7.16 100
2019-02-25 $7.89 $7.89 $7.89 $7.89 $7.39 800
2019-02-22 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-21 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-20 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-19 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-15 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-14 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-13 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-12 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-11 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-08 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-07 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-06 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-05 $7.89 $7.89 $7.89 $7.89 $7.39 0
2019-02-04 $7.89 $7.89 $7.89 $7.89 $7.39 500
2019-02-01 $7.86 $7.86 $7.86 $7.86 $7.36 0
2019-01-31 $7.86 $7.86 $7.86 $7.86 $7.36 0
2019-01-30 $7.86 $7.86 $7.86 $7.86 $7.36 0
2019-01-29 $7.86 $7.86 $7.86 $7.86 $7.36 0
2019-01-28 $7.86 $7.86 $7.86 $7.86 $7.36 0
2019-01-25 $7.86 $7.86 $7.86 $7.86 $7.36 600
2019-01-24 $7.86 $7.86 $7.86 $7.86 $7.36 0
2019-01-23 $7.80 $7.86 $7.80 $7.86 $7.36 500
2019-01-22 $7.74 $7.74 $7.74 $7.74 $7.24 0
2019-01-18 $7.74 $7.74 $7.74 $7.74 $7.24 0
2019-01-17 $7.74 $7.74 $7.74 $7.74 $7.24 0
2019-01-16 $7.65 $7.74 $7.62 $7.74 $7.24 1,700
2019-01-15 $7.34 $7.34 $7.34 $7.34 $6.87 0
2019-01-14 $7.34 $7.34 $7.34 $7.34 $6.87 0
2019-01-11 $7.34 $7.34 $7.34 $7.34 $6.87 0
2019-01-10 $7.34 $7.34 $7.34 $7.34 $6.87 0
2019-01-09 $7.34 $7.34 $7.34 $7.34 $6.87 0
2019-01-08 $7.34 $7.34 $7.34 $7.34 $6.87 0
2019-01-07 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-12-31 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-12-28 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-12-27 $7.34 $7.34 $7.34 $7.34 $6.87 1,400
2018-12-26 $7.32 $7.32 $7.32 $7.32 $6.85 800
2018-12-24 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-12-21 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-12-20 $7.34 $7.34 $7.34 $7.34 $6.87 2,500
2018-12-19 $7.62 $7.62 $7.62 $7.62 $7.13 0
2018-12-18 $7.62 $7.62 $7.62 $7.62 $7.13 0
2018-12-17 $7.62 $7.62 $7.62 $7.62 $7.13 0
2018-12-14 $7.62 $7.62 $7.62 $7.62 $7.13 100
2018-12-13 $7.65 $7.65 $7.65 $7.65 $7.16 100
2018-12-12 $7.80 $7.80 $7.80 $7.80 $7.30 0
2018-12-11 $7.80 $7.80 $7.80 $7.80 $7.30 0
2018-12-10 $7.80 $7.80 $7.80 $7.80 $7.30 0
2018-12-07 $7.80 $7.80 $7.80 $7.80 $7.30 7,100
2018-12-06 $7.74 $7.74 $7.49 $7.74 $7.24 12,200
2018-12-04 $7.74 $7.74 $7.74 $7.74 $7.24 0
2018-12-03 $7.71 $7.74 $7.22 $7.74 $7.24 400
2018-11-30 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-29 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-28 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-27 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-26 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-23 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-21 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-20 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-19 $7.85 $7.85 $7.85 $7.85 $7.35 1,000
2018-11-16 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-15 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-14 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-13 $7.85 $7.85 $7.85 $7.85 $7.35 200
2018-11-12 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-09 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-08 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-07 $7.85 $7.85 $7.85 $7.85 $7.35 0
2018-11-05 $7.40 $7.40 $7.40 $7.40 $6.93 400
2018-11-02 $7.92 $7.92 $7.92 $7.92 $7.41 100
2018-11-01 $7.92 $7.92 $7.92 $7.92 $7.41 0
2018-10-31 $7.92 $7.92 $7.92 $7.92 $7.41 0
2018-10-30 $7.95 $7.95 $7.92 $7.92 $7.41 2,400
2018-10-29 $7.98 $7.98 $7.98 $7.98 $7.47 0
2018-10-26 $7.98 $7.98 $7.98 $7.98 $7.47 0
2018-10-25 $7.98 $7.98 $7.98 $7.98 $7.47 0
2018-10-24 $7.98 $7.98 $7.98 $7.98 $7.47 200
2018-10-23 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-22 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-19 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-18 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-17 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-16 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-15 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-12 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-11 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-10 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-09 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-08 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-05 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-04 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-03 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-02 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-10-01 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-09-28 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-09-27 $8.56 $8.56 $8.56 $8.56 $8.01 0
2018-09-26 $8.56 $8.56 $8.56 $8.56 $8.01 100
2018-09-25 $8.81 $8.81 $8.81 $8.81 $8.24 0
2018-09-24 $8.81 $8.81 $8.81 $8.81 $8.24 0
2018-09-21 $8.81 $8.81 $8.81 $8.81 $8.24 100
2018-09-18 $8.65 $8.65 $8.65 $8.65 $8.10 0
2018-09-17 $8.65 $8.65 $8.65 $8.65 $8.10 0
2018-09-14 $8.65 $8.65 $8.65 $8.65 $8.10 0
2018-09-13 $8.50 $8.65 $8.50 $8.65 $8.10 1,500
2018-09-12 $8.81 $8.81 $8.81 $8.81 $8.24 0
2018-09-11 $8.81 $8.81 $8.81 $8.81 $8.24 1,000
2018-09-10 $8.07 $8.07 $8.07 $8.07 $7.56 0
2018-09-07 $8.07 $8.07 $8.07 $8.07 $7.56 0
2018-09-06 $8.07 $8.07 $8.07 $8.07 $7.56 0
2018-09-05 $8.07 $8.07 $8.07 $8.07 $7.56 1,000
2018-07-17 $8.09 $8.09 $8.09 $8.09 $7.57 0
2018-07-16 $8.09 $8.09 $8.09 $8.09 $7.57 0
2018-07-13 $8.09 $8.09 $8.09 $8.09 $7.57 0
2018-07-12 $8.09 $8.09 $8.09 $8.09 $7.57 0
2018-07-11 $8.09 $8.09 $8.09 $8.09 $7.57 0
2018-07-06 $7.89 $7.94 $7.89 $7.94 $7.43 2,100
2018-07-05 $7.89 $7.89 $7.89 $7.89 $7.39 0
2018-07-03 $7.89 $7.89 $7.89 $7.89 $7.39 0
2018-07-02 $7.89 $7.89 $7.89 $7.89 $7.39 2,500
2018-06-29 $7.86 $7.86 $7.86 $7.86 $7.36 100
2018-06-28 $7.68 $7.68 $7.68 $7.68 $7.19 0
2018-06-27 $7.58 $7.68 $7.58 $7.68 $7.19 900
2018-06-26 $7.37 $7.37 $7.37 $7.37 $6.90 0
2018-06-25 $7.37 $7.37 $7.37 $7.37 $6.90 0
2018-06-22 $7.37 $7.37 $7.37 $7.37 $6.90 0
2018-06-21 $7.37 $7.37 $7.37 $7.37 $6.90 0
2018-06-20 $7.34 $7.37 $7.34 $7.37 $6.90 200
2018-06-19 $7.34 $7.34 $7.34 $7.34 $6.87 400
2018-06-18 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-06-15 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-06-14 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-06-13 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-06-12 $7.40 $7.49 $7.34 $7.34 $6.87 3,000
2018-06-11 $7.34 $7.49 $7.34 $7.49 $7.01 1,900
2018-06-08 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-06-07 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-06-06 $7.34 $7.34 $7.34 $7.34 $6.87 800
2018-06-05 $7.34 $7.34 $7.34 $7.34 $6.87 200
2018-06-04 $7.34 $7.34 $7.34 $7.34 $6.87 200
2018-06-01 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-05-31 $7.34 $7.34 $7.34 $7.34 $6.87 400
2018-05-30 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-05-29 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-05-25 $7.34 $7.34 $7.34 $7.34 $6.87 100
2018-05-24 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-05-23 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-05-22 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-05-21 $7.34 $7.34 $7.34 $7.34 $6.87 0
2018-05-18 $7.34 $7.34 $7.34 $7.34 $6.87 700
2018-05-14 $7.28 $7.28 $7.28 $7.28 $6.81 0
2018-05-11 $7.28 $7.28 $7.28 $7.28 $6.81 0
2018-05-10 $7.28 $7.28 $7.28 $7.28 $6.81 0
2018-05-09 $7.28 $7.28 $7.28 $7.28 $6.81 0
2018-05-08 $7.28 $7.28 $7.28 $7.28 $6.81 100
2018-04-27 $7.28 $7.49 $7.28 $7.49 $7.01 1,400
2018-04-26 $7.28 $7.49 $7.25 $7.49 $7.01 2,200
2018-04-25 $7.46 $7.46 $7.46 $7.46 $6.98 0
2018-04-24 $7.46 $7.46 $7.46 $7.46 $6.98 100
2018-04-23 $7.25 $7.25 $7.25 $7.25 $6.78 500
2018-04-20 $6.70 $7.27 $6.58 $7.25 $6.78 7,400
2018-04-19 $6.39 $6.58 $6.39 $6.58 $6.15 4,200
2018-04-18 $6.33 $6.33 $6.16 $6.16 $5.77 2,600
2018-04-17 $6.19 $6.19 $6.19 $6.19 $5.79 0
2018-04-13 $6.21 $6.21 $6.21 $6.21 $5.82 100
2018-04-12 $6.28 $6.28 $6.28 $6.28 $5.87 0
2018-04-11 $6.28 $6.28 $6.28 $6.28 $5.87 1,000
2018-04-10 $6.28 $6.42 $6.26 $6.28 $5.87 3,300
2018-04-09 $6.41 $6.41 $6.27 $6.27 $5.87 300
2018-04-06 $6.41 $6.41 $6.39 $6.39 $5.98 200
2018-04-04 $6.16 $6.42 $6.16 $6.42 $6.01 28,800
2018-04-03 $6.33 $6.33 $6.16 $6.16 $5.77 1,300
2018-04-02 $6.70 $6.70 $6.70 $6.70 $6.27 0
2018-03-29 $6.70 $6.70 $6.70 $6.70 $6.27 400
2018-03-26 $6.33 $6.33 $6.33 $6.33 $5.93 200
2018-03-08 $6.51 $6.51 $6.51 $6.51 $6.10 2,000
2018-03-07 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-03-05 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-03-02 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-03-01 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-28 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-27 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-26 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-23 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-21 $10.75 $10.75 $10.75 $10.75 $10.06 100
2018-02-20 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-16 $10.75 $10.75 $10.75 $10.75 $10.06 600
2018-02-15 $10.80 $10.80 $10.75 $10.75 $10.06 500
2018-02-14 $10.75 $10.75 $10.75 $10.75 $10.06 100
2018-02-13 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-12 $10.75 $10.75 $10.75 $10.75 $10.06 0
2018-02-09 $10.80 $10.80 $10.75 $10.75 $10.06 500
2018-02-08 $10.81 $10.81 $10.80 $10.80 $10.11 1,600
2018-02-07 $10.81 $10.81 $10.81 $10.81 $10.12 200
2018-02-06 $10.90 $10.90 $10.90 $10.90 $10.20 0
2018-02-05 $10.90 $10.90 $10.90 $10.90 $10.20 900
2018-02-02 $10.90 $10.90 $10.90 $10.90 $10.20 0
2018-02-01 $10.90 $10.90 $10.90 $10.90 $10.20 100
2018-01-31 $11.00 $11.00 $11.00 $11.00 $10.30 200
2018-01-30 $10.95 $10.99 $10.95 $10.95 $10.25 1,600
2018-01-29 $10.95 $10.95 $10.90 $10.90 $10.20 2,300
2018-01-26 $11.00 $11.00 $10.90 $10.90 $10.20 4,900
2018-01-25 $10.85 $11.00 $10.85 $10.90 $10.20 5,100
2018-01-24 $10.90 $10.90 $10.90 $10.90 $10.20 500
2018-01-23 $10.85 $10.85 $10.85 $10.85 $10.16 200
2018-01-22 $10.80 $10.80 $10.80 $10.80 $10.11 300
2018-01-19 $10.75 $10.75 $10.75 $10.75 $10.06 600
2018-01-18 $10.67 $10.67 $10.65 $10.65 $9.97 1,000
2018-01-17 $10.70 $10.70 $10.70 $10.70 $10.02 600
2018-01-16 $10.65 $10.65 $10.65 $10.65 $9.97 500
2018-01-12 $10.56 $10.60 $10.56 $10.60 $9.92 400
2018-01-11 $10.60 $10.95 $10.60 $10.95 $10.25 1,300
2018-01-10 $10.70 $10.70 $10.56 $10.70 $10.02 2,900
2018-01-09 $10.60 $10.60 $10.56 $10.56 $9.89 1,300
2018-01-08 $10.50 $10.50 $10.50 $10.50 $9.83 0
2018-01-05 $10.60 $10.60 $10.50 $10.50 $9.83 1,900
2018-01-04 $10.70 $10.70 $10.56 $10.56 $9.89 800
2018-01-03 $10.65 $10.70 $10.56 $10.56 $9.89 1,800
2018-01-02 $10.64 $10.75 $10.50 $10.60 $9.92 4,200
2017-12-29 $10.20 $10.43 $10.20 $10.43 $9.76 4,000
2017-12-28 $9.75 $9.75 $9.75 $9.75 $9.13 0
2017-12-27 $9.75 $9.75 $9.75 $9.75 $9.13 0
2017-12-26 $9.75 $9.75 $9.75 $9.75 $9.13 100
2017-12-22 $9.75 $9.75 $9.75 $9.75 $9.13 0
2017-12-21 $9.75 $9.75 $9.75 $9.75 $9.13 1,000
2017-12-20 $9.80 $9.80 $9.80 $9.80 $9.17 0
2017-12-19 $9.80 $9.85 $9.80 $9.80 $9.17 2,600
2017-12-18 $9.85 $9.85 $9.85 $9.85 $9.22 0
2017-12-15 $9.85 $9.85 $9.85 $9.85 $9.22 300
2017-12-14 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-13 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-12 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-11 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-08 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-07 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-06 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-05 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-04 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-12-01 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-11-30 $10.00 $10.00 $10.00 $10.00 $9.36 0
2017-11-29 $9.80 $10.00 $9.80 $10.00 $9.36 1,300
2017-11-28 $10.14 $10.14 $10.14 $10.14 $9.49 0
2017-11-27 $10.14 $10.14 $10.14 $10.14 $9.49 100
2017-11-24 $9.85 $9.85 $9.85 $9.85 $9.22 0
2017-11-22 $9.86 $9.86 $9.85 $9.85 $9.22 500
2017-11-21 $9.85 $9.85 $9.85 $9.85 $9.22 0
2017-11-20 $9.85 $9.85 $9.85 $9.85 $9.22 0
2017-11-17 $9.85 $9.85 $9.85 $9.85 $9.22 0
2017-11-15 $10.05 $10.05 $9.95 $9.95 $9.31 800
2017-11-14 $10.05 $10.05 $10.05 $10.05 $9.41 0
2017-11-13 $10.05 $10.05 $10.05 $10.05 $9.41 0
2017-11-10 $10.05 $10.05 $10.05 $10.05 $9.41 0
2017-11-09 $10.10 $10.10 $10.05 $10.05 $9.41 500
2017-11-08 $10.10 $10.10 $10.10 $10.10 $9.45 1,000
2017-11-07 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-11-06 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-11-03 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-11-02 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-11-01 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-31 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-30 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-27 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-26 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-25 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-24 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-23 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-20 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-19 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-18 $10.40 $10.40 $10.40 $10.40 $9.74 100
2017-10-17 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-16 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-13 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-06 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-05 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-04 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-03 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-10-02 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-29 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-28 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-27 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-26 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-25 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-22 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-21 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-20 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-19 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-18 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-15 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-14 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-13 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-12 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-11 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-08 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-07 $10.40 $10.40 $10.40 $10.40 $9.74 0
2017-09-06 $10.25 $10.50 $10.25 $10.40 $9.74 2,900
2017-09-05 $10.00 $10.00 $9.75 $9.75 $9.13 1,000
2017-09-01 $10.35 $10.35 $10.35 $10.35 $9.69 0
2017-08-31 $10.35 $10.35 $10.35 $10.35 $9.69 0
2017-08-30 $10.35 $10.35 $10.35 $10.35 $9.69 0
2017-08-28 $10.49 $10.49 $10.49 $10.49 $9.82 0
2017-08-25 $10.49 $10.49 $10.49 $10.49 $9.82 0
2017-08-24 $10.49 $10.49 $10.49 $10.49 $9.82 0
2017-08-23 $10.49 $10.49 $10.49 $10.49 $9.82 0
2017-08-22 $10.49 $10.49 $10.49 $10.49 $9.82 0
2017-08-21 $10.49 $10.49 $10.49 $10.49 $9.82 1,200
2017-08-18 $10.15 $10.15 $10.15 $10.15 $9.50 0
2017-08-17 $10.15 $10.15 $10.15 $10.15 $9.50 1,200
2017-08-16 $10.00 $10.00 $10.00 $10.00 $9.36 2,100
2017-08-15 $9.70 $10.00 $9.70 $10.00 $9.36 800
2017-08-14 $9.65 $9.65 $9.65 $9.65 $9.03 0
2017-08-11 $9.65 $9.65 $9.65 $9.65 $9.03 0
2017-08-10 $9.65 $9.65 $9.65 $9.65 $9.03 800
2017-08-09 $9.50 $9.50 $9.50 $9.50 $8.89 0
2017-08-08 $9.50 $9.50 $9.50 $9.50 $8.89 900
2017-08-07 $9.50 $9.50 $9.50 $9.50 $8.89 200
2017-08-04 $9.50 $9.50 $9.50 $9.50 $8.89 0
2017-08-03 $9.50 $9.50 $9.50 $9.50 $8.89 0
2017-08-02 $9.50 $9.50 $9.50 $9.50 $8.89 100
2017-08-01 $9.50 $9.50 $9.50 $9.50 $8.89 0
2017-07-31 $9.50 $9.50 $9.50 $9.50 $8.89 0
2017-07-28 $9.50 $9.50 $9.50 $9.50 $8.89 0
2017-07-27 $9.50 $9.50 $9.50 $9.50 $8.89 200
2017-07-26 $9.70 $9.70 $9.70 $9.70 $9.08 0
2017-07-25 $9.70 $9.70 $9.70 $9.70 $9.08 0
2017-07-24 $9.70 $9.70 $9.70 $9.70 $9.08 0
2017-07-21 $9.70 $9.70 $9.70 $9.70 $9.08 0
2017-07-20 $9.70 $9.70 $9.70 $9.70 $9.08 400
2017-07-19 $9.75 $9.75 $9.75 $9.75 $9.13 0
2017-07-17 $9.61 $9.75 $9.61 $9.75 $9.13 1,000
2017-07-14 $9.46 $9.46 $9.46 $9.46 $8.86 0
2017-07-12 $9.46 $9.46 $9.46 $9.46 $8.86 0
2017-07-11 $9.46 $9.46 $9.46 $9.46 $8.86 1,100
2017-07-10 $9.50 $9.50 $9.50 $9.50 $8.89 1,000
2017-07-07 $9.55 $9.55 $9.55 $9.55 $8.94 500
2017-07-05 $9.75 $9.75 $9.75 $9.75 $9.13 0
2017-07-03 $9.75 $9.75 $9.75 $9.75 $9.13 0
2017-06-30 $9.75 $9.75 $9.75 $9.75 $9.13 500
2017-06-29 $9.99 $9.99 $9.40 $9.40 $8.80 5,200
2017-06-28 $9.99 $9.99 $9.99 $9.99 $9.35 0
2017-06-27 $9.99 $9.99 $9.99 $9.99 $9.35 300
2017-06-26 $9.99 $9.99 $9.99 $9.99 $9.35 0
2017-06-23 $9.74 $9.99 $9.74 $9.99 $9.35 700
2017-06-22 $9.55 $9.55 $9.55 $9.55 $8.94 0
2017-06-21 $9.55 $9.55 $9.55 $9.55 $8.94 0
2017-06-20 $9.55 $9.55 $9.55 $9.55 $8.94 0
2017-06-19 $9.55 $9.55 $9.55 $9.55 $8.94 100
2017-06-16 $9.55 $9.55 $9.55 $9.55 $8.94 0
2017-06-15 $9.55 $9.55 $9.55 $9.55 $8.94 0
2017-06-14 $9.55 $9.55 $9.55 $9.55 $8.94 0
2017-06-13 $9.65 $9.65 $9.55 $9.55 $8.94 800

Cincinnati Bancorp Inc (CNNB) News Headlines

Recent Cincinnati Bancorp Inc (CNNB) News

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.