First Seacoast Bancorp (FSEA) Exchange: NASDAQ

Data as of March 28, 2024

$8.20 ($-0.21) -2.50%

First Seacoast Bancorp - Daily Information
Click for more stock information on First Seacoast Bancorp.
Daily Information Data
Date March 28, 2024
Open $8.20
Previous Close $8.20
High $8.20
Low $8.20
Adjusted Open $8.20
Previous Adjusted Close $8.20
Adjusted High $8.20
Adjusted Low $8.20

About First Seacoast Bancorp (FSEA)

First Seacoast Bancorp

Historical Stock Data for First Seacoast Bancorp (FSEA)

Date Open High Low Close Adj.Close Volume
2024-03-26 $8.20 $8.20 $8.20 $8.20 $8.20 203
2024-03-25 $8.41 $8.41 $8.41 $8.41 $8.41 8
2024-03-22 $8.41 $8.41 $8.41 $8.41 $8.41 246
2024-03-21 $8.39 $8.39 $8.28 $8.28 $8.28 512
2024-03-20 $8.24 $8.33 $8.24 $8.33 $8.33 5,128
2024-03-19 $8.15 $8.20 $8.15 $8.15 $8.15 1,989
2024-03-18 $8.25 $8.30 $8.25 $8.25 $8.25 3,177
2024-03-15 $8.33 $8.34 $8.13 $8.13 $8.13 631
2024-03-14 $8.25 $8.25 $8.25 $8.25 $8.25 155
2024-03-13 $8.29 $8.29 $8.27 $8.27 $8.27 371
2024-03-12 $8.17 $8.48 $8.17 $8.33 $8.33 1,572
2024-03-11 $8.44 $8.44 $8.44 $8.44 $8.44 175
2024-03-08 $8.36 $8.56 $8.05 $8.44 $8.44 6,460
2024-03-07 $8.37 $8.61 $8.36 $8.61 $8.61 29,020
2024-03-06 $8.47 $8.51 $8.45 $8.46 $8.46 11,396
2024-03-05 $8.75 $8.75 $8.75 $8.75 $8.75 23
2024-03-04 $8.75 $8.75 $8.75 $8.75 $8.75 101
2024-03-01 $8.61 $8.75 $8.60 $8.75 $8.75 3,283
2024-02-29 $8.63 $8.63 $8.63 $8.63 $8.63 133
2024-02-28 $8.63 $8.63 $8.63 $8.63 $8.63 284
2024-02-27 $8.37 $8.39 $8.37 $8.39 $8.39 415
2024-02-26 $8.40 $8.40 $8.40 $8.40 $8.40 588
2024-02-23 $8.65 $8.65 $8.65 $8.65 $8.65 1,315
2024-02-22 $8.79 $8.79 $8.66 $8.66 $8.66 1,860
2024-02-21 $8.65 $8.67 $8.65 $8.65 $8.65 2,181
2024-02-20 $8.41 $8.79 $8.41 $8.61 $8.61 670
2024-02-16 $8.75 $8.75 $8.75 $8.75 $8.75 22
2024-02-15 $8.35 $8.96 $8.35 $8.75 $8.75 4,855
2024-02-14 $8.80 $8.80 $8.75 $8.75 $8.75 428
2024-02-13 $8.68 $8.68 $8.68 $8.68 $8.68 4
2024-02-12 $8.79 $8.80 $8.68 $8.68 $8.68 1,140
2024-02-09 $8.63 $8.63 $8.49 $8.59 $8.59 6,654
2024-02-08 $8.37 $8.62 $8.37 $8.62 $8.62 2,986
2024-02-07 $8.60 $8.68 $8.31 $8.32 $8.32 18,714
2024-02-06 $8.81 $8.82 $8.46 $8.48 $8.48 7,944
2024-02-05 $8.70 $8.83 $8.70 $8.70 $8.70 48,819
2024-02-02 $8.71 $8.75 $8.50 $8.72 $8.72 5,359
2024-02-01 $8.46 $8.82 $8.45 $8.52 $8.52 4,531
2024-01-31 $8.95 $8.95 $8.66 $8.79 $8.79 118,510
2024-01-30 $8.68 $9.05 $8.68 $8.99 $8.99 4,905
2024-01-29 $8.87 $9.13 $8.87 $9.13 $9.13 7,830
2024-01-26 $8.75 $9.00 $8.73 $8.90 $8.90 29,520
2024-01-25 $9.00 $9.00 $8.40 $8.75 $8.75 34,267
2024-01-24 $8.97 $9.07 $8.86 $8.99 $8.99 29,168
2024-01-23 $8.65 $9.12 $8.54 $8.92 $8.92 72,526
2024-01-22 $8.73 $8.78 $8.50 $8.62 $8.62 8,736
2024-01-19 $8.70 $8.74 $8.63 $8.73 $8.73 5,501
2024-01-18 $8.62 $8.74 $8.61 $8.74 $8.74 2,321
2024-01-17 $8.52 $8.72 $8.42 $8.62 $8.62 28,231
2024-01-16 $8.18 $8.60 $8.16 $8.47 $8.47 21,460
2024-01-12 $7.91 $8.53 $7.88 $8.53 $8.53 25,794
2024-01-11 $7.41 $8.13 $7.40 $7.92 $7.92 60,330
2024-01-10 $7.66 $7.79 $7.54 $7.73 $7.73 10,374
2024-01-09 $7.85 $7.85 $7.72 $7.76 $7.76 2,682
2024-01-08 $7.83 $7.83 $7.82 $7.82 $7.82 432
2024-01-05 $7.68 $7.77 $7.67 $7.73 $7.73 10,772
2024-01-04 $7.75 $7.75 $7.70 $7.70 $7.70 259
2024-01-03 $7.62 $7.77 $7.62 $7.70 $7.70 30,316
2024-01-02 $7.58 $7.70 $7.43 $7.62 $7.62 17,578
2023-12-29 $7.48 $7.70 $7.42 $7.69 $7.69 9,435
2023-12-28 $7.52 $7.60 $7.46 $7.52 $7.52 31,619
2023-12-27 $7.55 $7.70 $7.49 $7.49 $7.49 44,511
2023-12-26 $7.55 $7.63 $7.53 $7.54 $7.54 4,501
2023-12-22 $7.33 $7.40 $7.25 $7.40 $7.40 5,658
2023-12-21 $7.28 $7.49 $7.28 $7.30 $7.30 7,896
2023-12-20 $7.50 $7.50 $7.49 $7.49 $7.49 623
2023-12-19 $7.30 $7.56 $7.25 $7.51 $7.51 27,538
2023-12-18 $7.22 $7.28 $7.22 $7.23 $7.23 4,415
2023-12-15 $7.25 $7.46 $7.22 $7.22 $7.22 9,052
2023-12-14 $7.22 $7.46 $7.22 $7.25 $7.25 31,732
2023-12-13 $7.10 $7.23 $7.10 $7.14 $7.14 24,122
2023-12-12 $7.14 $7.14 $6.92 $6.98 $6.98 12,382
2023-12-11 $7.19 $7.19 $7.14 $7.19 $7.19 3,455
2023-12-08 $7.20 $7.20 $7.20 $7.20 $7.20 52
2023-12-07 $6.94 $7.20 $6.94 $7.20 $7.20 1,317
2023-12-06 $6.90 $7.11 $6.90 $7.03 $7.03 19,135
2023-12-05 $6.87 $6.91 $6.87 $6.90 $6.90 17,562
2023-12-04 $6.77 $6.94 $6.76 $6.90 $6.90 52,620
2023-12-01 $6.65 $6.77 $6.58 $6.74 $6.74 16,060
2023-11-30 $6.40 $6.65 $6.40 $6.51 $6.51 10,529
2023-11-29 $6.42 $6.80 $6.42 $6.61 $6.61 13,978
2023-11-28 $6.54 $6.58 $6.45 $6.50 $6.50 17,600
2023-11-27 $6.60 $6.70 $6.55 $6.55 $6.55 15,058
2023-11-24 $6.56 $6.70 $6.49 $6.60 $6.60 10,769
2023-11-22 $6.68 $6.68 $6.43 $6.46 $6.46 4,255
2023-11-21 $6.50 $6.50 $6.38 $6.46 $6.46 5,705
2023-11-20 $6.62 $6.63 $6.25 $6.26 $6.26 22,387
2023-11-17 $6.70 $6.74 $6.69 $6.74 $6.74 5,623
2023-11-16 $6.69 $6.69 $6.69 $6.69 $6.69 114
2023-11-15 $6.80 $6.89 $6.80 $6.87 $6.87 1,107
2023-11-14 $6.70 $6.90 $6.70 $6.70 $6.70 9,946
2023-11-13 $6.65 $6.65 $6.65 $6.65 $6.65 331
2023-11-10 $6.47 $6.65 $6.47 $6.65 $6.65 1,180
2023-11-09 $6.52 $6.52 $6.50 $6.50 $6.50 2,315
2023-11-08 $6.65 $6.65 $6.50 $6.50 $6.50 3,028
2023-11-07 $6.66 $6.67 $6.66 $6.66 $6.66 1,844
2023-11-06 $6.80 $6.80 $6.65 $6.66 $6.66 15,087
2023-11-03 $6.72 $6.80 $6.71 $6.71 $6.71 2,224
2023-11-02 $6.62 $6.80 $6.60 $6.77 $6.77 8,407
2023-11-01 $6.57 $6.62 $6.57 $6.62 $6.62 4,515
2023-10-31 $6.68 $6.68 $6.68 $6.68 $6.68 5
2023-10-30 $6.67 $6.68 $6.67 $6.68 $6.68 881
2023-10-27 $6.73 $6.87 $6.73 $6.87 $6.87 559
2023-10-26 $6.70 $6.79 $6.70 $6.77 $6.77 3,637
2023-10-25 $6.56 $6.65 $6.52 $6.63 $6.63 4,156
2023-10-24 $6.55 $6.64 $6.55 $6.64 $6.64 777
2023-10-23 $6.60 $6.84 $6.60 $6.84 $6.84 957
2023-10-20 $6.66 $6.67 $6.53 $6.67 $6.67 10,938
2023-10-19 $6.71 $6.71 $6.65 $6.66 $6.66 3,099
2023-10-18 $6.67 $6.68 $6.65 $6.65 $6.65 1,890
2023-10-17 $6.88 $7.00 $6.69 $6.70 $6.70 9,379
2023-10-16 $6.98 $6.98 $6.62 $6.62 $6.62 2,739
2023-10-13 $6.69 $6.71 $6.66 $6.66 $6.66 4,385
2023-10-12 $6.78 $6.78 $6.66 $6.66 $6.66 9,219
2023-10-11 $7.08 $7.08 $6.75 $6.78 $6.78 6,724
2023-10-10 $6.81 $7.02 $6.80 $6.97 $6.97 6,161
2023-10-09 $6.77 $6.77 $6.77 $6.77 $6.77 1,266
2023-10-06 $6.76 $6.83 $6.76 $6.82 $6.82 3,681
2023-10-05 $6.82 $6.82 $6.72 $6.76 $6.76 11,693
2023-10-04 $6.85 $6.88 $6.81 $6.81 $6.81 2,540
2023-10-03 $7.17 $7.17 $6.85 $6.85 $6.85 2,612
2023-10-02 $7.16 $7.51 $6.96 $6.96 $6.96 4,327
2023-09-29 $7.39 $7.39 $7.00 $7.38 $7.38 9,738
2023-09-28 $7.00 $7.09 $7.00 $7.07 $7.07 540
2023-09-27 $7.23 $7.24 $6.99 $7.00 $7.00 10,321
2023-09-26 $7.25 $7.25 $6.94 $6.94 $6.94 5,026
2023-09-25 $7.05 $7.05 $7.05 $7.05 $7.05 381
2023-09-22 $7.01 $7.17 $7.01 $7.11 $7.11 2,175
2023-09-21 $7.12 $7.12 $7.10 $7.10 $7.10 1,526
2023-09-20 $7.41 $7.41 $7.19 $7.19 $7.19 1,012
2023-09-19 $7.28 $7.35 $7.26 $7.30 $7.30 5,837
2023-09-18 $7.56 $7.56 $7.37 $7.37 $7.37 804
2023-09-15 $7.43 $7.47 $7.35 $7.40 $7.40 8,407
2023-09-14 $7.40 $7.40 $7.36 $7.36 $7.36 25,992
2023-09-13 $7.31 $7.43 $7.30 $7.35 $7.35 7,597
2023-09-12 $7.15 $7.47 $7.12 $7.31 $7.31 9,453
2023-09-11 $7.20 $7.21 $7.11 $7.12 $7.12 5,548
2023-09-08 $7.20 $7.22 $7.01 $7.15 $7.15 17,398
2023-09-07 $7.16 $7.26 $7.11 $7.13 $7.13 21,980
2023-09-06 $7.35 $7.38 $7.16 $7.16 $7.16 6,498
2023-09-05 $7.50 $7.50 $7.26 $7.35 $7.35 1,197
2023-09-01 $7.50 $7.69 $7.46 $7.55 $7.55 27,669
2023-08-31 $7.46 $7.70 $7.38 $7.45 $7.45 36,830
2023-08-30 $7.41 $7.46 $7.41 $7.46 $7.46 1,959
2023-08-29 $7.40 $7.46 $7.35 $7.35 $7.35 3,755
2023-08-28 $7.42 $7.45 $7.42 $7.42 $7.42 937
2023-08-25 $7.37 $7.45 $7.36 $7.44 $7.44 3,531
2023-08-24 $7.43 $7.60 $7.37 $7.51 $7.51 7,247
2023-08-23 $8.14 $8.14 $7.40 $7.58 $7.58 1,934
2023-08-22 $7.36 $7.48 $7.36 $7.37 $7.37 6,177
2023-08-21 $7.36 $7.44 $7.28 $7.38 $7.38 1,590
2023-08-18 $7.56 $7.56 $7.47 $7.47 $7.47 681
2023-08-17 $7.44 $7.52 $7.41 $7.44 $7.44 3,680
2023-08-16 $7.65 $7.65 $7.42 $7.42 $7.42 3,883
2023-08-15 $7.51 $7.53 $7.50 $7.50 $7.50 7,274
2023-08-14 $7.55 $7.66 $7.53 $7.65 $7.65 2,297
2023-08-11 $7.66 $7.70 $7.55 $7.62 $7.62 13,996
2023-08-10 $7.78 $7.78 $7.66 $7.66 $7.66 20,953
2023-08-09 $7.85 $7.89 $7.77 $7.78 $7.78 9,868
2023-08-08 $7.99 $7.99 $7.85 $7.85 $7.85 7,771
2023-08-07 $7.92 $7.93 $7.92 $7.92 $7.92 2,260
2023-08-04 $7.99 $7.99 $7.92 $7.92 $7.92 3,603
2023-08-03 $7.89 $8.02 $7.88 $7.98 $7.98 20,559
2023-08-02 $8.00 $8.00 $7.99 $7.99 $7.99 2,603
2023-08-01 $8.00 $8.02 $8.00 $8.01 $8.01 4,873
2023-07-31 $8.06 $8.19 $8.00 $8.00 $8.00 10,757
2023-07-28 $8.08 $8.44 $8.07 $8.22 $8.22 6,686
2023-07-27 $8.03 $8.24 $8.03 $8.20 $8.20 10,489
2023-07-26 $8.10 $8.16 $8.00 $8.09 $8.09 5,841
2023-07-25 $7.97 $8.01 $7.97 $8.01 $8.01 2,842
2023-07-24 $7.92 $8.12 $7.91 $8.12 $8.12 5,664
2023-07-21 $8.02 $8.02 $7.98 $8.01 $8.01 2,205
2023-07-20 $8.05 $8.08 $8.02 $8.02 $8.02 6,977
2023-07-19 $8.02 $8.17 $8.02 $8.17 $8.17 18,590
2023-07-18 $8.00 $8.36 $8.00 $8.36 $8.36 4,460
2023-07-17 $8.00 $8.10 $8.00 $8.01 $8.01 6,505
2023-07-14 $7.97 $8.12 $7.95 $8.02 $8.02 8,119
2023-07-13 $7.95 $8.08 $7.90 $8.00 $8.00 22,458
2023-07-12 $7.95 $8.08 $7.92 $7.92 $7.92 5,581
2023-07-11 $7.92 $7.92 $7.87 $7.90 $7.90 8,654
2023-07-10 $7.96 $8.05 $7.88 $7.92 $7.92 8,427
2023-07-07 $7.96 $8.04 $7.89 $7.90 $7.90 10,460
2023-07-06 $8.00 $8.02 $7.81 $7.81 $7.81 10,817
2023-07-05 $8.04 $8.10 $8.02 $8.05 $8.05 6,215
2023-07-03 $8.03 $8.41 $8.02 $8.02 $8.02 1,077
2023-06-30 $8.22 $8.28 $8.02 $8.02 $8.02 12,155
2023-06-29 $8.10 $8.10 $8.10 $8.10 $8.10 199
2023-06-28 $8.01 $8.15 $7.97 $8.13 $8.13 2,688
2023-06-27 $7.99 $8.23 $7.90 $8.23 $8.23 11,630
2023-06-26 $7.86 $7.99 $7.86 $7.94 $7.94 8,386
2023-06-23 $7.85 $7.93 $7.80 $7.93 $7.93 16,866
2023-06-22 $7.81 $7.86 $7.76 $7.85 $7.85 14,114
2023-06-21 $7.91 $7.91 $7.81 $7.81 $7.81 13,162
2023-06-20 $8.11 $8.25 $7.85 $7.85 $7.85 14,492
2023-06-16 $7.98 $8.12 $7.76 $8.12 $8.12 25,629
2023-06-15 $8.08 $8.13 $7.84 $7.90 $7.90 4,197
2023-06-14 $8.00 $8.00 $7.80 $7.80 $7.80 12,862
2023-06-13 $7.87 $8.00 $7.71 $7.87 $7.87 7,156
2023-06-12 $7.95 $7.95 $7.77 $7.80 $7.80 16,460
2023-06-09 $8.01 $8.02 $7.92 $7.92 $7.92 6,583
2023-06-08 $8.00 $8.04 $7.84 $7.92 $7.92 11,293
2023-06-07 $7.99 $8.05 $7.99 $8.04 $8.04 18,377
2023-06-06 $8.02 $8.12 $7.92 $7.99 $7.99 25,035
2023-06-05 $8.05 $8.17 $7.92 $7.92 $7.92 21,806
2023-06-02 $7.99 $8.21 $7.99 $8.21 $8.21 19,770
2023-06-01 $7.99 $8.06 $7.95 $7.99 $7.99 13,170
2023-05-31 $8.01 $8.02 $7.90 $7.90 $7.90 15,740
2023-05-30 $8.04 $8.09 $8.01 $8.01 $8.01 18,327
2023-05-26 $8.03 $8.14 $8.02 $8.10 $8.10 3,815
2023-05-25 $8.08 $8.15 $8.03 $8.06 $8.06 10,891
2023-05-24 $8.20 $8.20 $8.10 $8.11 $8.11 7,594
2023-05-23 $8.21 $8.34 $8.20 $8.22 $8.22 26,134
2023-05-22 $8.15 $8.33 $8.15 $8.21 $8.21 22,728
2023-05-19 $8.43 $8.43 $8.15 $8.20 $8.20 7,587
2023-05-18 $8.21 $8.36 $8.20 $8.21 $8.21 25,868
2023-05-17 $8.30 $8.41 $8.16 $8.21 $8.21 41,057
2023-05-16 $8.20 $8.28 $8.11 $8.18 $8.18 11,147
2023-05-15 $8.22 $8.29 $8.07 $8.18 $8.18 32,842
2023-05-12 $8.06 $8.26 $8.00 $8.14 $8.14 10,560
2023-05-11 $8.20 $8.20 $8.08 $8.10 $8.10 7,258
2023-05-10 $8.22 $8.22 $8.10 $8.10 $8.10 4,101
2023-05-09 $8.10 $8.24 $8.10 $8.24 $8.24 1,146
2023-05-08 $8.24 $8.25 $8.06 $8.12 $8.12 4,942
2023-05-05 $8.50 $8.80 $8.21 $8.50 $8.50 5,345
2023-05-04 $8.30 $8.31 $8.01 $8.30 $8.30 3,834
2023-05-03 $8.40 $8.90 $8.40 $8.87 $8.87 4,049
2023-05-02 $8.51 $8.61 $8.30 $8.55 $8.55 10,138
2023-05-01 $8.59 $8.87 $8.55 $8.66 $8.66 11,181
2023-04-28 $8.70 $8.70 $8.70 $8.70 $8.70 362
2023-04-27 $8.61 $8.75 $8.59 $8.72 $8.72 1,929
2023-04-26 $8.58 $8.58 $8.56 $8.57 $8.57 1,749
2023-04-25 $8.65 $8.69 $8.52 $8.55 $8.55 24,436
2023-04-24 $8.80 $8.80 $8.65 $8.65 $8.65 3,963
2023-04-21 $8.65 $8.77 $8.65 $8.77 $8.77 1,778
2023-04-20 $9.00 $9.00 $8.65 $8.68 $8.68 3,190
2023-04-19 $8.65 $8.82 $8.61 $8.67 $8.67 7,561
2023-04-18 $8.70 $8.70 $8.63 $8.63 $8.63 2,384
2023-04-17 $8.61 $8.71 $8.61 $8.66 $8.66 1,904
2023-04-14 $8.65 $8.74 $8.59 $8.67 $8.67 3,250
2023-04-13 $8.62 $8.67 $8.55 $8.55 $8.55 3,569
2023-04-12 $8.78 $8.78 $8.62 $8.62 $8.62 1,944
2023-04-11 $8.62 $8.63 $8.62 $8.63 $8.63 2,094
2023-04-10 $8.62 $8.62 $8.62 $8.62 $8.62 826
2023-04-06 $8.72 $8.74 $8.68 $8.72 $8.72 2,717
2023-04-05 $8.62 $8.71 $8.56 $8.68 $8.68 20,982
2023-04-04 $9.01 $9.02 $8.72 $8.74 $8.74 10,291
2023-04-03 $8.85 $9.38 $8.72 $8.90 $8.90 24,436
2023-03-31 $8.45 $9.00 $8.43 $8.62 $8.62 17,703
2023-03-30 $8.80 $8.80 $8.26 $8.41 $8.41 24,105
2023-03-29 $8.52 $8.63 $8.45 $8.63 $8.63 7,779
2023-03-28 $8.56 $8.89 $8.46 $8.56 $8.56 44,736
2023-03-27 $8.86 $8.90 $8.60 $8.60 $8.60 22,586
2023-03-24 $8.92 $8.92 $8.87 $8.87 $8.87 3,839
2023-03-23 $8.94 $8.94 $8.89 $8.91 $8.91 846
2023-03-22 $8.87 $9.18 $8.87 $8.99 $8.99 4,369
2023-03-21 $8.85 $8.95 $8.80 $8.95 $8.95 3,872
2023-03-20 $9.02 $9.02 $8.82 $8.82 $8.82 2,467
2023-03-17 $9.29 $9.29 $8.46 $8.46 $8.46 117,833
2023-03-16 $9.07 $9.24 $9.06 $9.24 $9.24 13,543
2023-03-15 $9.15 $9.16 $9.03 $9.06 $9.06 6,273
2023-03-14 $9.10 $9.59 $9.10 $9.17 $9.17 22,476
2023-03-13 $9.01 $9.21 $8.87 $9.01 $9.01 33,327
2023-03-10 $9.83 $9.83 $9.41 $9.56 $9.56 30,800
2023-03-09 $9.97 $9.97 $9.79 $9.79 $9.79 31,925
2023-03-08 $9.97 $10.02 $9.91 $9.94 $9.94 22,399
2023-03-07 $10.19 $10.19 $9.96 $9.98 $9.98 27,783
2023-03-06 $10.09 $10.15 $10.01 $10.15 $10.15 31,916
2023-03-03 $10.19 $10.19 $10.06 $10.06 $10.06 22,030
2023-03-02 $10.17 $10.20 $10.16 $10.20 $10.20 6,390
2023-03-01 $10.27 $10.27 $10.16 $10.17 $10.17 9,065
2023-02-28 $10.29 $10.29 $10.17 $10.25 $10.25 6,051
2023-02-27 $10.23 $10.29 $10.17 $10.28 $10.28 17,759
2023-02-24 $10.26 $10.26 $10.20 $10.21 $10.21 10,297
2023-02-23 $10.26 $10.26 $10.21 $10.23 $10.23 8,083
2023-02-22 $10.29 $10.29 $10.26 $10.28 $10.28 3,597
2023-02-21 $10.26 $10.29 $10.25 $10.29 $10.29 7,703
2023-02-17 $10.26 $10.29 $10.25 $10.28 $10.28 27,914
2023-02-16 $10.26 $10.28 $10.26 $10.26 $10.26 7,433
2023-02-15 $10.27 $10.30 $10.26 $10.30 $10.30 7,287
2023-02-14 $10.30 $10.30 $10.26 $10.30 $10.30 5,847
2023-02-13 $10.32 $10.35 $10.30 $10.32 $10.32 14,313
2023-02-10 $10.30 $10.30 $10.26 $10.29 $10.29 7,111
2023-02-09 $10.36 $10.36 $10.26 $10.30 $10.30 12,096
2023-02-08 $10.41 $10.41 $10.27 $10.34 $10.34 19,861
2023-02-07 $10.30 $10.37 $10.28 $10.32 $10.32 10,947
2023-02-06 $10.29 $10.35 $10.28 $10.29 $10.29 5,100
2023-02-03 $10.30 $10.30 $10.29 $10.30 $10.30 6,318
2023-02-02 $10.42 $10.44 $10.30 $10.35 $10.35 7,729
2023-02-01 $10.31 $10.59 $10.30 $10.30 $10.30 39,935
2023-01-31 $10.31 $10.35 $10.29 $10.31 $10.31 5,084
2023-01-30 $10.35 $10.39 $10.28 $10.29 $10.29 4,391
2023-01-27 $10.33 $10.40 $10.29 $10.39 $10.39 32,340
2023-01-26 $10.37 $10.37 $10.30 $10.32 $10.32 5,711
2023-01-25 $10.20 $10.38 $10.18 $10.37 $10.37 34,880
2023-01-24 $10.25 $10.25 $10.20 $10.20 $10.20 126,234
2023-01-23 $10.29 $10.33 $10.24 $10.24 $10.24 191,445
2023-01-20 $10.01 $10.50 $10.00 $10.35 $10.35 650,965
2023-01-19 $9.55 $9.55 $9.00 $9.07 $9.07 91,227
2023-01-18 $9.71 $9.71 $9.55 $9.55 $9.55 7,028
2023-01-17 $9.67 $9.71 $9.64 $9.71 $9.71 24,065
2023-01-13 $9.62 $9.71 $9.52 $9.66 $9.66 16,291
2023-01-12 $9.67 $9.70 $9.59 $9.64 $9.64 14,090
2023-01-11 $8.90 $9.74 $8.90 $9.61 $9.61 168,985
2023-01-10 $9.41 $9.41 $8.77 $8.86 $8.86 28,509
2023-01-09 $9.25 $9.50 $9.25 $9.41 $9.41 17,250
2023-01-06 $9.47 $9.48 $9.25 $9.40 $9.40 20,851
2023-01-05 $9.38 $9.38 $9.38 $9.38 $9.38 117
2023-01-04 $9.36 $9.36 $9.31 $9.35 $9.35 3,550
2023-01-03 $9.50 $9.50 $9.36 $9.38 $9.38 1,373
2022-12-30 $9.70 $9.70 $9.55 $9.55 $9.55 5,043
2022-12-29 $9.70 $9.72 $9.70 $9.70 $9.70 7,208
2022-12-28 $9.70 $9.70 $9.70 $9.70 $9.70 1,149
2022-12-27 $9.69 $9.84 $9.69 $9.70 $9.70 3,497
2022-12-23 $9.72 $9.85 $9.71 $9.71 $9.71 2,428
2022-12-22 $9.90 $9.90 $9.81 $9.81 $9.81 6,098
2022-12-21 $9.92 $9.92 $9.92 $9.92 $9.92 291
2022-12-20 $9.94 $9.94 $9.94 $9.94 $9.94 192
2022-12-19 $9.96 $9.96 $9.94 $9.94 $9.94 389
2022-12-16 $9.94 $9.98 $9.94 $9.98 $9.98 697
2022-12-15 $9.96 $9.96 $9.92 $9.92 $9.92 1,350
2022-12-14 $9.95 $9.96 $9.91 $9.91 $9.91 5,431
2022-12-13 $9.98 $9.98 $9.95 $9.96 $9.96 2,601
2022-12-12 $9.95 $9.97 $9.94 $9.95 $9.95 3,795
2022-12-09 $9.96 $10.00 $9.94 $9.94 $9.94 8,655
2022-12-08 $10.00 $10.00 $9.99 $10.00 $10.00 2,561
2022-12-07 $10.00 $10.00 $10.00 $10.00 $10.00 116
2022-12-06 $9.98 $10.00 $9.98 $10.00 $10.00 1,380
2022-12-05 $9.96 $9.96 $9.96 $9.96 $9.96 351
2022-12-02 $10.00 $10.00 $10.00 $10.00 $10.00 84
2022-12-01 $10.00 $10.00 $9.99 $10.00 $10.00 1,824
2022-11-30 $9.90 $10.00 $9.90 $10.00 $10.00 4,695
2022-11-29 $10.00 $10.03 $9.97 $9.99 $9.99 6,222
2022-11-28 $10.13 $10.13 $9.97 $10.05 $10.05 10,633
2022-11-25 $10.11 $10.11 $10.03 $10.10 $10.10 3,101
2022-11-23 $10.04 $10.06 $10.01 $10.01 $10.01 30,396
2022-11-22 $10.06 $10.23 $10.00 $10.23 $10.23 12,695
2022-11-21 $10.25 $10.25 $10.07 $10.07 $10.07 2,273
2022-11-18 $10.26 $10.26 $10.25 $10.25 $10.25 5,898
2022-11-17 $10.30 $10.30 $10.30 $10.30 $10.30 7
2022-11-16 $10.30 $10.34 $10.26 $10.30 $10.30 14,591
2022-11-15 $10.30 $10.37 $10.28 $10.37 $10.37 2,340
2022-11-14 $10.44 $10.44 $10.44 $10.44 $10.44 74
2022-11-11 $10.44 $10.44 $10.44 $10.44 $10.44 4
2022-11-10 $10.37 $10.49 $10.37 $10.44 $10.44 17,201
2022-11-09 $10.41 $10.41 $10.41 $10.41 $10.41 12
2022-11-08 $10.45 $10.45 $10.38 $10.41 $10.41 13,231
2022-11-07 $10.40 $10.45 $10.40 $10.45 $10.45 816
2022-11-04 $10.40 $10.40 $10.40 $10.40 $10.40 22
2022-11-03 $10.36 $10.40 $10.36 $10.40 $10.40 3,436
2022-11-02 $10.40 $10.45 $10.30 $10.30 $10.30 38,412
2022-11-01 $10.45 $10.45 $10.23 $10.40 $10.40 6,027
2022-10-31 $10.35 $10.35 $10.35 $10.35 $10.35 348
2022-10-28 $10.26 $10.45 $10.26 $10.45 $10.45 5,522
2022-10-27 $10.45 $10.45 $10.37 $10.37 $10.37 1,520
2022-10-26 $10.45 $10.45 $10.45 $10.45 $10.45 105
2022-10-25 $10.45 $10.45 $10.45 $10.45 $10.45 110
2022-10-24 $10.40 $10.48 $10.39 $10.45 $10.45 4,627
2022-10-21 $10.44 $10.44 $10.44 $10.44 $10.44 124
2022-10-20 $10.44 $10.44 $10.44 $10.44 $10.44 157
2022-10-19 $10.44 $10.44 $10.44 $10.44 $10.44 1,167
2022-10-18 $10.40 $10.40 $10.37 $10.40 $10.40 3,166
2022-10-17 $10.21 $10.21 $10.21 $10.21 $10.21 65
2022-10-14 $10.24 $10.24 $10.21 $10.21 $10.21 3,030
2022-10-13 $10.38 $10.38 $10.38 $10.38 $10.38 102
2022-10-12 $10.38 $10.38 $10.38 $10.38 $10.38 10
2022-10-11 $10.38 $10.54 $10.36 $10.38 $10.38 1,520
2022-10-10 $10.40 $10.54 $10.40 $10.54 $10.54 1,950
2022-10-07 $10.40 $10.40 $10.36 $10.36 $10.36 1,383
2022-10-06 $10.46 $10.55 $10.43 $10.43 $10.43 3,299
2022-10-05 $10.46 $10.46 $10.44 $10.44 $10.44 679
2022-10-04 $10.55 $10.55 $10.47 $10.47 $10.47 379
2022-10-03 $10.65 $10.65 $10.59 $10.60 $10.60 797
2022-09-30 $10.32 $10.70 $10.32 $10.33 $10.33 3,842
2022-09-29 $10.56 $10.56 $10.35 $10.49 $10.49 7,241
2022-09-28 $10.50 $10.67 $10.49 $10.52 $10.52 3,198
2022-09-27 $10.68 $10.68 $10.56 $10.56 $10.56 2,452
2022-09-26 $10.70 $10.71 $10.66 $10.71 $10.71 2,364
2022-09-23 $10.72 $10.72 $10.72 $10.72 $10.72 22
2022-09-22 $10.70 $10.72 $10.69 $10.72 $10.72 4,575
2022-09-21 $10.64 $10.70 $10.64 $10.70 $10.70 4,214
2022-09-20 $10.73 $10.73 $10.57 $10.60 $10.60 5,668
2022-09-19 $10.77 $10.78 $10.61 $10.65 $10.65 8,827
2022-09-16 $10.73 $10.74 $10.70 $10.74 $10.74 4,850
2022-09-15 $10.54 $10.60 $10.54 $10.56 $10.56 3,378
2022-09-14 $10.80 $10.80 $10.56 $10.56 $10.56 7,642
2022-09-13 $10.80 $10.90 $10.80 $10.80 $10.80 5,646
2022-09-12 $10.87 $11.00 $10.87 $10.93 $10.93 2,679
2022-09-09 $10.93 $11.00 $10.93 $11.00 $11.00 8,899
2022-09-08 $10.69 $10.95 $10.69 $10.88 $10.88 9,087
2022-09-07 $10.86 $10.89 $10.86 $10.89 $10.89 706
2022-09-06 $10.93 $10.95 $10.86 $10.94 $10.94 4,671
2022-09-02 $10.85 $10.86 $10.85 $10.86 $10.86 757
2022-09-01 $10.83 $10.83 $10.83 $10.83 $10.83 1,306
2022-08-31 $10.81 $10.88 $10.64 $10.64 $10.64 1,571
2022-08-30 $10.73 $10.84 $10.73 $10.84 $10.84 1,336
2022-08-29 $10.84 $10.84 $10.84 $10.84 $10.84 57
2022-08-26 $10.83 $10.85 $10.81 $10.84 $10.84 10,526
2022-08-25 $10.74 $10.99 $10.73 $10.99 $10.99 29,127
2022-08-24 $10.58 $10.58 $10.58 $10.58 $10.58 183
2022-08-23 $10.63 $10.63 $10.45 $10.55 $10.55 5,975
2022-08-22 $10.64 $10.69 $10.49 $10.50 $10.50 12,756
2022-08-19 $10.79 $10.79 $10.74 $10.74 $10.74 2,406
2022-08-18 $11.01 $11.03 $10.77 $10.95 $10.95 24,230
2022-08-17 $11.19 $11.19 $10.98 $10.98 $10.98 324
2022-08-16 $10.64 $11.15 $10.64 $11.11 $11.11 17,351
2022-08-15 $11.02 $11.20 $10.20 $10.50 $10.50 37,725
2022-08-12 $9.75 $9.75 $9.64 $9.64 $9.64 1,385
2022-08-11 $9.77 $9.88 $9.75 $9.75 $9.75 1,505
2022-08-10 $9.75 $9.75 $9.75 $9.75 $9.75 1
2022-08-09 $9.79 $9.82 $9.75 $9.75 $9.75 1,941
2022-08-08 $9.90 $10.00 $9.60 $9.88 $9.88 6,422
2022-08-05 $9.86 $9.86 $9.86 $9.86 $9.86 100
2022-08-04 $10.10 $10.10 $10.01 $10.01 $10.01 6,223
2022-08-03 $10.19 $10.19 $10.05 $10.05 $10.05 7,633
2022-08-02 $10.29 $10.29 $10.10 $10.10 $10.10 1,167
2022-08-01 $10.47 $10.47 $10.47 $10.47 $10.47 3
2022-07-29 $10.50 $10.50 $10.47 $10.47 $10.47 1,501
2022-07-28 $10.50 $10.53 $10.50 $10.50 $10.50 10,619
2022-07-27 $10.50 $10.50 $10.50 $10.50 $10.50 90
2022-07-26 $10.51 $10.51 $10.50 $10.50 $10.50 3,695
2022-07-25 $10.60 $10.60 $10.60 $10.60 $10.60 69
2022-07-22 $10.60 $10.60 $10.60 $10.60 $10.60 198
2022-07-21 $10.50 $10.54 $10.50 $10.51 $10.51 5,623
2022-07-20 $10.50 $10.51 $10.50 $10.50 $10.50 2,769
2022-07-19 $10.62 $10.62 $10.62 $10.62 $10.62 231
2022-07-18 $10.56 $10.61 $10.50 $10.60 $10.60 11,733
2022-07-15 $10.50 $10.50 $10.50 $10.50 $10.50 7
2022-07-14 $10.54 $10.54 $10.50 $10.50 $10.50 587
2022-07-13 $10.64 $10.64 $10.59 $10.59 $10.59 1,485
2022-07-12 $10.59 $10.59 $10.59 $10.59 $10.59 222
2022-07-11 $10.52 $10.74 $10.52 $10.73 $10.73 95,519
2022-07-08 $10.52 $10.52 $10.52 $10.52 $10.52 10
2022-07-07 $10.55 $10.55 $10.52 $10.52 $10.52 1,466
2022-07-06 $10.56 $10.56 $10.56 $10.56 $10.56 1,022
2022-07-05 $10.60 $10.60 $10.60 $10.60 $10.60 1,742
2022-07-01 $10.65 $10.67 $10.65 $10.67 $10.67 848
2022-06-30 $10.67 $10.69 $10.67 $10.69 $10.69 1,464
2022-06-29 $10.70 $10.70 $10.70 $10.70 $10.70 1,006
2022-06-28 $10.65 $10.65 $10.65 $10.65 $10.65 1,197
2022-06-27 $10.54 $10.70 $10.54 $10.70 $10.70 20,321
2022-06-24 $10.51 $10.55 $10.51 $10.55 $10.55 1,132
2022-06-23 $10.52 $10.52 $10.52 $10.52 $10.52 133
2022-06-22 $10.55 $10.55 $10.55 $10.55 $10.55 73
2022-06-21 $10.65 $10.65 $10.55 $10.55 $10.55 720
2022-06-17 $10.55 $10.67 $10.51 $10.65 $10.65 4,945
2022-06-16 $10.55 $10.56 $10.50 $10.55 $10.55 6,881
2022-06-15 $10.52 $10.59 $10.52 $10.53 $10.53 696
2022-06-14 $10.51 $10.51 $10.51 $10.51 $10.51 749
2022-06-13 $10.75 $10.75 $10.52 $10.60 $10.60 5,706
2022-06-10 $10.66 $10.66 $10.66 $10.66 $10.66 145
2022-06-09 $10.68 $10.68 $10.60 $10.60 $10.60 2,104
2022-06-08 $10.54 $10.54 $10.54 $10.54 $10.54 36
2022-06-07 $10.63 $10.63 $10.54 $10.54 $10.54 2,045
2022-06-06 $10.62 $10.62 $10.62 $10.62 $10.62 421
2022-06-03 $10.53 $10.63 $10.52 $10.62 $10.62 24,166
2022-06-02 $10.53 $10.55 $10.51 $10.52 $10.52 16,786
2022-06-01 $10.63 $10.63 $10.63 $10.63 $10.63 0
2022-05-31 $10.53 $10.68 $10.52 $10.63 $10.63 22,900
2022-05-27 $10.54 $10.56 $10.53 $10.56 $10.56 4,728
2022-05-26 $10.51 $10.53 $10.51 $10.51 $10.51 11,408
2022-05-25 $10.52 $10.55 $10.52 $10.54 $10.54 7,877
2022-05-24 $10.59 $10.59 $10.59 $10.59 $10.59 7,509
2022-05-23 $10.59 $10.59 $10.59 $10.59 $10.59 498
2022-05-20 $10.51 $10.61 $10.51 $10.51 $10.51 3,601
2022-05-19 $10.53 $10.54 $10.51 $10.54 $10.54 2,871
2022-05-18 $10.66 $10.66 $10.66 $10.66 $10.66 198
2022-05-17 $10.51 $10.66 $10.51 $10.66 $10.66 13,123
2022-05-16 $10.51 $10.53 $10.51 $10.51 $10.51 3,172
2022-05-13 $10.51 $10.59 $10.50 $10.57 $10.57 23,667
2022-05-12 $10.47 $10.47 $10.47 $10.47 $10.47 12
2022-05-11 $10.47 $10.47 $10.47 $10.47 $10.47 782
2022-05-10 $10.60 $10.60 $10.47 $10.47 $10.47 54,923
2022-05-09 $10.52 $10.59 $10.52 $10.58 $10.58 3,027
2022-05-06 $10.51 $10.60 $10.51 $10.52 $10.52 33,009
2022-05-05 $10.53 $10.58 $10.51 $10.58 $10.58 27,537
2022-05-04 $10.51 $10.51 $10.51 $10.51 $10.51 6,067
2022-05-03 $10.51 $10.60 $10.51 $10.60 $10.60 6,021
2022-05-02 $10.51 $10.51 $10.51 $10.51 $10.51 80
2022-04-29 $10.51 $10.51 $10.51 $10.51 $10.51 1,212
2022-04-28 $10.51 $10.57 $10.51 $10.51 $10.51 5,000
2022-04-27 $10.55 $10.62 $10.55 $10.55 $10.55 9,746
2022-04-26 $10.55 $10.55 $10.55 $10.55 $10.55 2,201
2022-04-25 $10.51 $10.61 $10.51 $10.60 $10.60 26,950
2022-04-22 $10.52 $10.52 $10.52 $10.52 $10.52 14
2022-04-21 $10.52 $10.52 $10.52 $10.52 $10.52 3
2022-04-20 $10.53 $10.53 $10.52 $10.52 $10.52 363
2022-04-19 $10.51 $10.51 $10.51 $10.51 $10.51 10
2022-04-18 $10.51 $10.51 $10.51 $10.51 $10.51 13
2022-04-14 $10.72 $10.72 $10.51 $10.51 $10.51 9,212
2022-04-13 $10.66 $10.82 $10.66 $10.74 $10.74 1,003
2022-04-12 $10.51 $10.51 $10.51 $10.51 $10.51 182
2022-04-11 $10.52 $10.57 $10.52 $10.56 $10.56 4,891
2022-04-08 $10.49 $10.51 $10.45 $10.51 $10.51 2,635
2022-04-07 $10.44 $10.44 $10.44 $10.44 $10.44 169
2022-04-06 $10.64 $10.64 $10.42 $10.44 $10.44 2,127
2022-04-05 $10.63 $10.74 $10.63 $10.74 $10.74 4,356
2022-04-04 $10.74 $10.74 $10.64 $10.74 $10.74 33,231
2022-04-01 $10.51 $10.51 $10.40 $10.40 $10.40 723
2022-03-31 $10.54 $10.69 $10.54 $10.60 $10.60 1,458
2022-03-30 $10.52 $10.52 $10.52 $10.52 $10.52 7
2022-03-29 $10.31 $10.52 $10.31 $10.52 $10.52 1,162
2022-03-28 $10.74 $10.74 $10.74 $10.74 $10.74 0
2022-03-25 $10.74 $10.74 $10.74 $10.74 $10.74 305
2022-03-24 $10.50 $10.50 $10.42 $10.50 $10.50 13,909
2022-03-23 $10.27 $10.27 $10.27 $10.27 $10.27 301
2022-03-22 $10.28 $10.28 $10.27 $10.27 $10.27 367
2022-03-21 $10.44 $10.45 $10.25 $10.25 $10.25 14,055
2022-03-18 $10.26 $10.44 $10.26 $10.44 $10.44 898
2022-03-17 $10.38 $10.38 $10.27 $10.27 $10.27 664
2022-03-16 $10.44 $10.45 $10.26 $10.26 $10.26 2,218
2022-03-15 $10.22 $10.22 $10.22 $10.22 $10.22 126
2022-03-14 $10.30 $10.30 $10.25 $10.25 $10.25 1,781
2022-03-11 $10.27 $10.28 $10.24 $10.24 $10.24 1,430
2022-03-10 $10.29 $10.29 $10.28 $10.28 $10.28 1,137
2022-03-09 $10.16 $10.16 $10.16 $10.16 $10.16 17
2022-03-08 $10.16 $10.16 $10.16 $10.16 $10.16 41
2022-03-07 $10.15 $10.16 $10.15 $10.16 $10.16 2,552
2022-03-04 $10.15 $10.19 $10.10 $10.15 $10.15 43,368
2022-03-03 $10.13 $10.13 $10.13 $10.13 $10.13 12
2022-03-02 $10.15 $10.16 $10.10 $10.13 $10.13 47,544
2022-03-01 $10.21 $10.23 $10.04 $10.16 $10.16 27,357
2022-02-28 $10.41 $10.60 $10.06 $10.60 $10.60 23,561
2022-02-25 $10.41 $10.41 $10.41 $10.41 $10.41 1,047
2022-02-24 $10.20 $10.20 $10.11 $10.15 $10.15 2,270
2022-02-23 $10.33 $10.33 $10.30 $10.30 $10.30 1,999
2022-02-22 $10.47 $10.47 $10.38 $10.38 $10.38 3,647
2022-02-18 $10.55 $10.55 $10.42 $10.46 $10.46 1,069
2022-02-17 $10.43 $10.43 $10.43 $10.43 $10.43 1,077
2022-02-16 $10.45 $10.53 $10.45 $10.53 $10.53 1,084
2022-02-15 $10.42 $10.45 $10.42 $10.45 $10.45 1,622
2022-02-14 $10.50 $10.50 $10.42 $10.42 $10.42 3,392
2022-02-11 $10.25 $10.25 $10.25 $10.25 $10.25 5
2022-02-10 $10.25 $10.25 $10.25 $10.25 $10.25 311
2022-02-09 $10.35 $10.35 $10.35 $10.35 $10.35 108
2022-02-08 $10.39 $10.39 $10.39 $10.39 $10.39 0
2022-02-07 $10.38 $10.40 $10.11 $10.39 $10.39 8,308
2022-02-04 $10.41 $10.50 $10.41 $10.45 $10.45 1,168
2022-02-03 $10.25 $10.25 $10.25 $10.25 $10.25 19
2022-02-02 $10.25 $10.25 $10.25 $10.25 $10.25 2,046
2022-02-01 $10.41 $10.41 $10.41 $10.41 $10.41 358
2022-01-31 $10.30 $10.30 $10.30 $10.30 $10.30 352
2022-01-28 $10.20 $10.20 $10.20 $10.20 $10.20 1
2022-01-27 $10.20 $10.20 $10.20 $10.20 $10.20 1,003
2022-01-26 $10.40 $10.40 $10.39 $10.39 $10.39 1,268
2022-01-25 $10.50 $10.50 $10.50 $10.50 $10.50 68
2022-01-24 $10.63 $10.63 $10.49 $10.50 $10.50 5,584
2022-01-21 $10.75 $10.75 $10.72 $10.73 $10.73 2,087
2022-01-20 $10.70 $10.70 $10.70 $10.70 $10.70 8,488
2022-01-19 $10.56 $10.70 $10.31 $10.70 $10.70 4,501
2022-01-18 $10.36 $10.36 $10.36 $10.36 $10.36 158
2022-01-14 $10.70 $10.70 $10.70 $10.70 $10.70 21
2022-01-13 $10.43 $10.70 $10.15 $10.70 $10.70 1,736
2022-01-12 $10.75 $10.75 $10.75 $10.75 $10.75 1,896
2022-01-11 $10.99 $11.07 $10.75 $10.76 $10.76 3,064
2022-01-10 $10.61 $10.61 $10.61 $10.61 $10.61 198
2022-01-07 $10.59 $10.70 $10.59 $10.70 $10.70 5,364
2022-01-06 $10.60 $10.60 $10.60 $10.60 $10.60 5
2022-01-05 $10.62 $10.63 $10.57 $10.60 $10.60 6,772
2022-01-04 $10.65 $10.65 $10.65 $10.65 $10.65 1,506
2022-01-03 $10.65 $10.70 $10.65 $10.70 $10.70 2,148
2021-12-31 $10.60 $10.70 $10.60 $10.67 $10.67 5,315
2021-12-30 $10.71 $10.71 $10.66 $10.66 $10.66 1,262
2021-12-29 $10.74 $10.76 $10.74 $10.75 $10.75 1,910
2021-12-28 $10.98 $11.00 $10.60 $10.60 $10.60 8,660
2021-12-27 $10.98 $11.00 $10.31 $10.31 $10.31 11,524
2021-12-23 $10.20 $10.50 $10.20 $10.50 $10.50 10,274
2021-12-22 $10.18 $10.18 $10.18 $10.18 $10.18 46
2021-12-21 $10.14 $10.18 $10.00 $10.18 $10.18 7,752
2021-12-20 $10.16 $10.16 $10.00 $10.15 $10.15 1,393
2021-12-17 $10.39 $10.50 $10.14 $10.41 $10.41 8,812
2021-12-16 $10.15 $10.44 $10.06 $10.44 $10.44 1,574
2021-12-15 $10.50 $10.50 $10.50 $10.50 $10.50 326
2021-12-14 $9.87 $10.17 $9.83 $9.83 $9.83 1,455
2021-12-13 $10.00 $10.23 $9.78 $9.82 $9.82 4,958
2021-12-10 $9.98 $9.98 $9.98 $9.98 $9.98 172
2021-12-09 $9.78 $9.99 $9.78 $9.80 $9.80 967
2021-12-08 $9.96 $9.96 $9.96 $9.96 $9.96 203
2021-12-07 $9.85 $9.85 $9.85 $9.85 $9.85 200
2021-12-06 $9.78 $9.89 $9.76 $9.85 $9.85 4,892
2021-12-03 $10.00 $10.00 $9.77 $9.78 $9.78 8,443
2021-12-02 $10.23 $10.23 $10.23 $10.23 $10.23 465
2021-12-01 $9.94 $10.23 $9.94 $10.23 $10.23 12,765
2021-11-30 $9.78 $9.78 $9.78 $9.78 $9.78 89
2021-11-29 $9.78 $9.78 $9.78 $9.78 $9.78 63
2021-11-26 $9.78 $9.78 $9.78 $9.78 $9.78 107
2021-11-24 $9.78 $9.78 $9.78 $9.78 $9.78 50
2021-11-23 $9.92 $9.92 $9.78 $9.78 $9.78 506
2021-11-22 $9.84 $9.93 $9.84 $9.93 $9.93 356
2021-11-19 $10.00 $10.23 $9.97 $10.13 $10.13 21,399
2021-11-18 $10.00 $10.00 $9.99 $9.99 $9.99 3,130
2021-11-17 $9.89 $9.94 $9.89 $9.94 $9.94 7,408
2021-11-16 $9.70 $9.89 $9.70 $9.89 $9.89 562
2021-11-15 $9.80 $9.89 $9.77 $9.89 $9.89 6,780
2021-11-12 $9.89 $9.89 $9.89 $9.89 $9.89 1,334
2021-11-11 $9.72 $9.80 $9.72 $9.72 $9.72 6,027
2021-11-10 $9.85 $9.85 $9.85 $9.85 $9.85 311
2021-11-09 $9.85 $9.85 $9.85 $9.85 $9.85 93
2021-11-08 $9.85 $9.85 $9.85 $9.85 $9.85 117
2021-11-05 $9.68 $9.85 $9.58 $9.85 $9.85 5,798
2021-11-04 $9.68 $9.68 $9.68 $9.68 $9.68 60
2021-11-03 $9.60 $9.68 $9.60 $9.68 $9.68 474
2021-11-02 $9.57 $9.78 $9.51 $9.78 $9.78 19,185
2021-11-01 $9.57 $9.57 $9.57 $9.57 $9.57 116
2021-10-29 $9.57 $9.57 $9.57 $9.57 $9.57 284
2021-10-28 $9.57 $9.57 $9.57 $9.57 $9.57 152
2021-10-27 $9.57 $9.57 $9.57 $9.57 $9.57 132
2021-10-26 $9.57 $9.57 $9.57 $9.57 $9.57 304
2021-10-25 $9.57 $9.57 $9.57 $9.57 $9.57 743
2021-10-22 $9.70 $9.70 $9.70 $9.70 $9.70 125
2021-10-21 $9.70 $9.70 $9.70 $9.70 $9.70 14
2021-10-20 $9.70 $9.70 $9.70 $9.70 $9.70 36
2021-10-19 $9.70 $9.70 $9.70 $9.70 $9.70 104
2021-10-18 $9.70 $9.70 $9.68 $9.70 $9.70 3,882
2021-10-15 $9.56 $9.56 $9.56 $9.56 $9.56 1,052
2021-10-14 $9.66 $9.66 $9.64 $9.65 $9.65 8,225
2021-10-13 $9.66 $9.66 $9.66 $9.66 $9.66 40
2021-10-12 $9.66 $9.66 $9.66 $9.66 $9.66 213
2021-10-11 $9.78 $9.78 $9.78 $9.78 $9.78 2
2021-10-08 $9.78 $9.78 $9.78 $9.78 $9.78 24
2021-10-07 $9.78 $9.78 $9.78 $9.78 $9.78 72
2021-10-06 $9.78 $9.78 $9.78 $9.78 $9.78 33
2021-10-05 $9.80 $9.80 $9.78 $9.78 $9.78 967
2021-10-04 $9.80 $9.80 $9.56 $9.56 $9.56 1,410
2021-10-01 $9.71 $9.71 $9.71 $9.71 $9.71 2,210
2021-09-30 $9.75 $9.75 $9.75 $9.75 $9.75 88
2021-09-29 $9.75 $9.75 $9.75 $9.75 $9.75 69
2021-09-28 $9.75 $9.75 $9.75 $9.75 $9.75 5
2021-09-27 $9.75 $9.75 $9.75 $9.75 $9.75 390
2021-09-24 $9.75 $9.75 $9.75 $9.75 $9.75 137
2021-09-23 $9.72 $9.72 $9.72 $9.72 $9.72 56
2021-09-22 $9.72 $9.72 $9.72 $9.72 $9.72 10
2021-09-21 $9.72 $9.72 $9.72 $9.72 $9.72 450
2021-09-20 $9.75 $9.76 $9.70 $9.70 $9.70 1,387
2021-09-17 $9.71 $9.71 $9.71 $9.71 $9.71 1,420
2021-09-16 $9.70 $9.90 $9.70 $9.89 $9.89 5,099
2021-09-15 $9.79 $9.79 $9.79 $9.79 $9.79 10
2021-09-14 $9.79 $9.79 $9.79 $9.79 $9.79 56
2021-09-13 $9.79 $9.79 $9.79 $9.79 $9.79 215
2021-09-10 $9.90 $9.91 $9.87 $9.90 $9.90 1,762
2021-09-09 $9.88 $9.88 $9.88 $9.88 $9.88 3
2021-09-08 $9.90 $9.90 $9.88 $9.88 $9.88 1,166
2021-09-07 $9.89 $9.89 $9.89 $9.89 $9.89 707
2021-09-03 $9.88 $9.88 $9.88 $9.88 $9.88 37
2021-09-02 $9.92 $9.92 $9.88 $9.88 $9.88 610
2021-09-01 $9.81 $9.81 $9.81 $9.81 $9.81 25
2021-08-31 $9.92 $9.92 $9.81 $9.81 $9.81 296
2021-08-30 $9.93 $9.93 $9.93 $9.93 $9.93 303
2021-08-27 $9.82 $9.82 $9.80 $9.80 $9.80 569
2021-08-26 $9.80 $9.80 $9.80 $9.80 $9.80 203
2021-08-25 $9.80 $9.80 $9.80 $9.80 $9.80 152
2021-08-24 $9.83 $9.83 $9.83 $9.83 $9.83 288
2021-08-23 $9.80 $9.80 $9.80 $9.80 $9.80 1,232
2021-08-20 $9.76 $9.80 $9.76 $9.80 $9.80 831
2021-08-19 $9.75 $9.78 $9.71 $9.78 $9.78 6,370
2021-08-18 $9.76 $9.80 $9.76 $9.78 $9.78 9,312
2021-08-17 $9.80 $9.80 $9.80 $9.80 $9.80 69
2021-08-16 $9.80 $9.80 $9.80 $9.80 $9.80 673
2021-08-13 $9.77 $9.77 $9.76 $9.77 $9.77 1,165
2021-08-12 $9.75 $9.75 $9.75 $9.75 $9.75 56
2021-08-11 $9.75 $9.75 $9.75 $9.75 $9.75 76
2021-08-10 $9.75 $9.75 $9.75 $9.75 $9.75 79
2021-08-09 $9.75 $9.75 $9.75 $9.75 $9.75 3
2021-08-06 $9.75 $9.75 $9.75 $9.75 $9.75 13
2021-08-05 $9.75 $9.75 $9.75 $9.75 $9.75 144
2021-08-04 $9.87 $9.87 $9.75 $9.80 $9.80 3,410
2021-08-03 $9.68 $9.68 $9.68 $9.68 $9.68 64
2021-08-02 $9.65 $9.68 $9.65 $9.68 $9.68 292
2021-07-30 $9.55 $9.55 $9.55 $9.55 $9.55 122
2021-07-29 $9.55 $9.55 $9.55 $9.55 $9.55 2,014
2021-07-28 $10.00 $10.00 $10.00 $10.00 $10.00 4
2021-07-27 $10.00 $10.00 $10.00 $10.00 $10.00 64
2021-07-26 $9.95 $10.00 $9.95 $10.00 $10.00 1,473
2021-07-23 $9.60 $9.60 $9.60 $9.60 $9.60 21
2021-07-22 $9.60 $9.60 $9.60 $9.60 $9.60 658
2021-07-21 $9.97 $9.97 $9.62 $9.67 $9.67 586
2021-07-20 $9.73 $10.00 $9.56 $9.56 $9.56 2,424
2021-07-19 $9.60 $9.96 $9.60 $9.96 $9.96 4,462
2021-07-16 $9.67 $9.67 $9.67 $9.67 $9.67 551
2021-07-15 $9.76 $9.76 $9.76 $9.76 $9.76 24
2021-07-14 $9.65 $9.76 $9.65 $9.76 $9.76 823
2021-07-13 $9.65 $9.65 $9.65 $9.65 $9.65 214
2021-07-12 $9.75 $9.75 $9.51 $9.51 $9.51 1,575
2021-07-09 $9.61 $9.61 $9.51 $9.53 $9.53 831
2021-07-08 $9.39 $9.39 $9.36 $9.36 $9.36 1,053
2021-07-07 $9.72 $9.72 $9.56 $9.56 $9.56 1,079
2021-07-06 $9.99 $10.00 $9.68 $9.72 $9.72 16,539
2021-07-02 $9.60 $9.60 $9.60 $9.60 $9.60 241
2021-07-01 $9.98 $9.98 $9.23 $9.60 $9.60 10,179
2021-06-30 $9.81 $9.81 $9.81 $9.81 $9.81 402
2021-06-29 $9.90 $9.90 $9.90 $9.90 $9.90 37
2021-06-28 $9.90 $9.90 $9.90 $9.90 $9.90 641
2021-06-25 $9.78 $10.00 $9.78 $10.00 $10.00 4,408
2021-06-24 $9.92 $9.92 $9.92 $9.92 $9.92 290
2021-06-23 $9.82 $10.00 $9.80 $9.81 $9.81 6,523
2021-06-22 $9.80 $9.80 $9.80 $9.80 $9.80 270
2021-06-21 $9.98 $9.98 $9.98 $9.98 $9.98 365
2021-06-18 $9.90 $10.00 $9.77 $10.00 $10.00 5,834
2021-06-17 $9.77 $9.90 $9.77 $9.90 $9.90 4,426
2021-06-16 $9.75 $10.00 $9.75 $9.80 $9.80 12,186
2021-06-15 $9.56 $9.56 $9.56 $9.56 $9.56 285
2021-06-14 $9.56 $9.70 $9.56 $9.70 $9.70 2,454
2021-06-11 $9.54 $9.62 $9.54 $9.61 $9.61 2,411
2021-06-10 $9.59 $9.60 $9.59 $9.60 $9.60 1,611
2021-06-09 $9.62 $9.70 $9.60 $9.62 $9.62 1,503
2021-06-08 $9.58 $9.61 $9.58 $9.61 $9.61 2,006
2021-06-07 $9.69 $9.70 $9.68 $9.70 $9.70 2,809
2021-06-04 $9.37 $9.37 $9.37 $9.37 $9.37 12
2021-06-03 $9.37 $9.37 $9.37 $9.37 $9.37 147
2021-06-02 $9.45 $9.45 $9.37 $9.37 $9.37 8,170
2021-06-01 $9.60 $9.60 $9.41 $9.42 $9.42 3,011
2021-05-28 $9.70 $9.70 $9.70 $9.70 $9.70 7,103
2021-05-27 $9.70 $9.70 $9.70 $9.70 $9.70 23
2021-05-26 $9.79 $9.79 $9.70 $9.70 $9.70 8,648
2021-05-25 $9.57 $9.64 $9.57 $9.64 $9.64 901
2021-05-24 $9.75 $9.75 $9.75 $9.75 $9.75 22
2021-05-21 $9.75 $9.75 $9.75 $9.75 $9.75 32
2021-05-20 $9.75 $9.83 $9.62 $9.75 $9.75 8,580
2021-05-19 $9.55 $9.55 $9.51 $9.52 $9.52 1,143
2021-05-18 $9.91 $9.91 $9.91 $9.91 $9.91 306
2021-05-17 $9.83 $9.87 $9.83 $9.83 $9.83 2,014
2021-05-14 $9.50 $9.73 $9.45 $9.73 $9.73 4,492
2021-05-13 $9.41 $9.41 $9.41 $9.41 $9.41 1,601
2021-05-12 $9.41 $9.41 $9.41 $9.41 $9.41 29
2021-05-11 $9.41 $9.41 $9.41 $9.41 $9.41 803
2021-05-10 $9.55 $9.55 $9.55 $9.55 $9.55 19
2021-05-07 $9.55 $9.55 $9.55 $9.55 $9.55 437
2021-05-06 $9.44 $9.48 $9.44 $9.48 $9.48 724
2021-05-05 $9.57 $9.57 $9.57 $9.57 $9.57 30
2021-05-04 $9.57 $9.57 $9.57 $9.57 $9.57 144
2021-05-03 $9.39 $9.70 $9.39 $9.70 $9.70 3,561
2021-04-30 $9.58 $9.70 $9.58 $9.65 $9.65 2,452
2021-04-29 $9.38 $9.38 $9.38 $9.38 $9.38 123
2021-04-28 $9.57 $9.75 $9.57 $9.75 $9.75 1,114
2021-04-27 $9.90 $9.90 $9.90 $9.90 $9.90 12
2021-04-26 $9.90 $9.90 $9.90 $9.90 $9.90 73
2021-04-23 $9.91 $9.91 $9.86 $9.90 $9.90 761
2021-04-22 $9.70 $9.91 $9.70 $9.91 $9.91 2,236
2021-04-21 $9.64 $9.77 $9.64 $9.67 $9.67 494
2021-04-20 $9.68 $9.69 $9.55 $9.69 $9.69 2,468
2021-04-19 $9.91 $9.91 $9.35 $9.69 $9.69 2,160
2021-04-16 $9.52 $9.87 $9.35 $9.80 $9.80 2,455
2021-04-15 $9.72 $9.72 $9.31 $9.34 $9.34 6,328
2021-04-14 $9.67 $9.88 $9.67 $9.84 $9.84 4,966
2021-04-13 $9.53 $9.90 $9.01 $9.01 $9.01 896
2021-04-12 $9.95 $9.95 $9.50 $9.50 $9.50 1,452
2021-04-09 $9.92 $9.92 $9.92 $9.92 $9.92 603
2021-04-08 $9.89 $9.89 $9.89 $9.89 $9.89 15
2021-04-07 $9.89 $9.89 $9.89 $9.89 $9.89 13
2021-04-06 $9.89 $9.89 $9.89 $9.89 $9.89 43
2021-04-05 $9.94 $9.94 $9.59 $9.89 $9.89 3,790
2021-04-01 $9.57 $9.84 $9.40 $9.40 $9.40 1,543
2021-03-31 $9.93 $9.95 $9.93 $9.95 $9.95 366
2021-03-30 $9.89 $10.00 $9.89 $9.97 $9.97 2,673
2021-03-29 $9.92 $9.92 $9.87 $9.89 $9.89 2,665
2021-03-26 $9.89 $9.91 $9.85 $9.89 $9.89 4,891
2021-03-25 $9.85 $9.88 $9.85 $9.88 $9.88 3,456
2021-03-24 $9.84 $9.85 $9.84 $9.85 $9.85 638
2021-03-23 $9.88 $9.88 $9.65 $9.88 $9.88 2,276
2021-03-22 $9.92 $9.92 $9.92 $9.92 $9.92 522
2021-03-19 $9.99 $10.00 $9.95 $10.00 $10.00 16,385
2021-03-18 $9.92 $9.98 $9.92 $9.95 $9.95 3,311
2021-03-17 $9.92 $9.99 $9.76 $9.76 $9.76 4,308
2021-03-16 $9.89 $9.91 $9.86 $9.91 $9.91 2,021
2021-03-15 $9.34 $9.96 $9.34 $9.90 $9.90 5,880
2021-03-12 $9.80 $9.91 $9.80 $9.89 $9.89 11,765
2021-03-11 $9.95 $9.96 $9.90 $9.90 $9.90 15,625
2021-03-10 $9.91 $9.96 $9.77 $9.91 $9.91 13,370
2021-03-09 $9.75 $9.94 $9.35 $9.90 $9.90 9,710
2021-03-08 $9.65 $9.81 $9.65 $9.79 $9.79 6,937
2021-03-05 $9.40 $9.70 $9.40 $9.70 $9.70 23,432
2021-03-04 $9.25 $9.30 $9.23 $9.25 $9.25 1,784
2021-03-03 $9.12 $9.30 $9.12 $9.30 $9.30 7,390
2021-03-02 $9.21 $9.21 $9.21 $9.21 $9.21 458
2021-03-01 $9.20 $9.20 $9.20 $9.20 $9.20 124
2021-02-26 $9.20 $9.20 $9.20 $9.20 $9.20 99
2021-02-25 $9.20 $9.20 $9.20 $9.20 $9.20 173
2021-02-24 $9.20 $9.20 $9.20 $9.20 $9.20 92
2021-02-23 $9.19 $9.20 $9.19 $9.20 $9.20 912
2021-02-22 $9.09 $9.09 $9.09 $9.09 $9.09 150
2021-02-19 $9.04 $9.24 $9.04 $9.24 $9.24 4,603
2021-02-18 $9.10 $9.10 $9.05 $9.05 $9.05 909
2021-02-17 $9.15 $9.15 $9.15 $9.15 $9.15 405
2021-02-16 $9.00 $9.13 $9.00 $9.13 $9.13 1,602
2021-02-12 $8.95 $9.10 $8.94 $8.96 $8.96 11,372
2021-02-11 $8.95 $9.00 $8.95 $8.95 $8.95 5,009
2021-02-10 $8.89 $8.98 $8.89 $8.98 $8.98 823
2021-02-09 $9.05 $9.05 $9.05 $9.05 $9.05 496
2021-02-08 $8.96 $9.04 $8.95 $9.04 $9.04 13,712
2021-02-05 $8.80 $8.80 $8.73 $8.73 $8.73 1,810
2021-02-04 $8.75 $8.75 $8.75 $8.75 $8.75 676
2021-02-03 $8.85 $8.85 $8.85 $8.85 $8.85 11
2021-02-02 $8.85 $8.88 $8.85 $8.85 $8.85 1,305
2021-02-01 $8.83 $8.97 $8.83 $8.84 $8.84 2,160
2021-01-29 $8.99 $8.99 $8.67 $8.67 $8.67 2,794
2021-01-28 $8.90 $8.90 $8.84 $8.84 $8.84 1,723
2021-01-27 $8.91 $8.91 $8.91 $8.91 $8.91 82
2021-01-26 $8.91 $8.91 $8.91 $8.91 $8.91 65
2021-01-25 $8.89 $8.91 $8.89 $8.91 $8.91 1,474
2021-01-22 $8.85 $9.00 $8.85 $9.00 $9.00 5,786
2021-01-21 $8.94 $8.94 $8.94 $8.94 $8.94 216
2021-01-20 $8.92 $8.92 $8.92 $8.92 $8.92 237
2021-01-19 $9.04 $9.04 $9.04 $9.04 $9.04 465
2021-01-15 $9.00 $9.00 $9.00 $9.00 $9.00 111
2021-01-14 $8.87 $9.00 $8.87 $9.00 $9.00 8,821
2021-01-13 $9.05 $9.05 $8.84 $8.90 $8.90 6,307
2021-01-12 $9.23 $9.25 $9.01 $9.01 $9.01 3,401
2021-01-11 $8.98 $8.98 $8.98 $8.98 $8.98 318
2021-01-08 $9.00 $9.00 $8.94 $8.96 $8.96 3,099
2021-01-07 $9.01 $9.01 $8.97 $9.00 $9.00 1,206
2021-01-06 $8.85 $9.21 $8.85 $9.03 $9.03 6,143
2021-01-05 $8.70 $8.70 $8.70 $8.70 $8.70 46
2021-01-04 $8.86 $8.86 $8.70 $8.70 $8.70 2,073
2020-12-31 $8.86 $9.00 $8.84 $8.88 $8.88 4,442
2020-12-30 $8.95 $8.95 $8.95 $8.95 $8.95 130
2020-12-29 $8.91 $9.00 $8.91 $9.00 $9.00 2,253
2020-12-28 $8.98 $9.01 $8.96 $8.96 $8.96 9,326
2020-12-24 $8.95 $8.95 $8.95 $8.95 $8.95 2,138
2020-12-23 $9.00 $9.00 $8.95 $8.95 $8.95 806
2020-12-22 $9.01 $9.01 $9.00 $9.00 $9.00 4,170
2020-12-21 $9.12 $9.12 $8.97 $9.02 $9.02 3,108
2020-12-18 $9.20 $9.20 $8.96 $8.96 $8.96 6,774
2020-12-17 $9.23 $9.23 $8.95 $9.15 $9.15 3,627
2020-12-16 $9.28 $9.28 $9.05 $9.05 $9.05 4,263
2020-12-15 $9.22 $9.26 $9.14 $9.14 $9.14 2,663
2020-12-14 $9.03 $9.22 $8.95 $9.22 $9.22 9,157
2020-12-11 $9.15 $9.25 $9.04 $9.12 $9.12 7,869
2020-12-10 $9.03 $9.27 $8.98 $9.00 $9.00 6,459
2020-12-09 $9.30 $9.30 $9.05 $9.05 $9.05 3,549
2020-12-08 $9.15 $9.25 $9.00 $9.24 $9.24 1,904
2020-12-07 $9.25 $9.26 $9.24 $9.24 $9.24 4,312
2020-12-04 $9.16 $9.16 $9.16 $9.16 $9.16 144
2020-12-03 $9.25 $9.25 $9.25 $9.25 $9.25 12,717
2020-12-02 $9.35 $9.35 $9.25 $9.25 $9.25 1,139
2020-12-01 $9.26 $9.26 $9.26 $9.26 $9.26 265
2020-11-30 $9.17 $9.35 $9.14 $9.26 $9.26 8,186
2020-11-27 $9.16 $9.35 $9.15 $9.35 $9.35 1,572
2020-11-25 $9.00 $9.11 $9.00 $9.11 $9.11 5,233
2020-11-24 $8.99 $9.15 $8.99 $9.11 $9.11 8,399
2020-11-23 $8.99 $8.99 $8.75 $8.99 $8.99 2,293
2020-11-20 $8.52 $8.60 $8.52 $8.60 $8.60 2,144
2020-11-19 $8.46 $9.00 $8.46 $8.52 $8.52 6,649
2020-11-18 $8.78 $8.97 $8.78 $8.81 $8.81 4,580
2020-11-17 $8.40 $8.76 $8.33 $8.46 $8.46 4,529
2020-11-16 $8.65 $8.96 $8.65 $8.96 $8.96 8,474
2020-11-13 $8.45 $8.57 $8.26 $8.27 $8.27 4,887
2020-11-12 $8.35 $8.41 $8.17 $8.17 $8.17 3,610
2020-11-11 $8.24 $8.33 $8.08 $8.08 $8.08 7,950
2020-11-10 $8.24 $8.25 $8.12 $8.12 $8.12 6,308
2020-11-09 $8.25 $8.25 $8.07 $8.08 $8.08 1,132
2020-11-06 $8.14 $8.14 $8.14 $8.14 $8.14 30
2020-11-05 $8.14 $8.14 $8.14 $8.14 $8.14 163
2020-11-04 $8.07 $8.07 $8.07 $8.07 $8.07 94
2020-11-03 $8.20 $8.20 $8.07 $8.07 $8.07 756
2020-11-02 $8.02 $8.02 $8.02 $8.02 $8.02 102
2020-10-30 $8.03 $8.03 $8.03 $8.03 $8.03 35
2020-10-29 $8.03 $8.03 $8.03 $8.03 $8.03 6
2020-10-28 $7.81 $8.03 $7.81 $8.03 $8.03 229
2020-10-27 $7.84 $7.84 $7.82 $7.82 $7.82 208
2020-10-26 $8.24 $8.24 $8.10 $8.10 $8.10 3,882
2020-10-23 $8.23 $8.23 $8.23 $8.23 $8.23 1,054
2020-10-22 $8.01 $8.01 $7.83 $7.83 $7.83 968
2020-10-21 $7.78 $8.00 $7.78 $8.00 $8.00 4,449
2020-10-20 $8.00 $8.04 $8.00 $8.04 $8.04 927
2020-10-19 $8.04 $8.04 $8.04 $8.04 $8.04 146
2020-10-16 $8.14 $8.14 $8.14 $8.14 $8.14 3
2020-10-15 $8.14 $8.14 $8.14 $8.14 $8.14 0
2020-10-14 $8.14 $8.14 $8.14 $8.14 $8.14 104
2020-10-13 $8.15 $8.15 $8.15 $8.15 $8.15 8
2020-10-12 $8.25 $8.28 $8.11 $8.15 $8.15 2,576
2020-10-09 $7.92 $8.21 $7.92 $8.21 $8.21 607
2020-10-08 $7.88 $7.88 $7.88 $7.88 $7.88 2,058
2020-10-07 $7.88 $7.88 $7.88 $7.88 $7.88 90
2020-10-06 $8.18 $8.18 $7.88 $7.88 $7.88 1,225
2020-10-05 $7.95 $8.45 $7.95 $8.45 $8.45 500
2020-10-02 $7.61 $7.61 $7.61 $7.61 $7.61 66
2020-10-01 $7.61 $7.61 $7.61 $7.61 $7.61 109
2020-09-30 $7.49 $7.74 $7.22 $7.74 $7.74 9,197
2020-09-29 $7.35 $7.35 $7.35 $7.35 $7.35 41
2020-09-28 $7.11 $7.35 $7.00 $7.35 $7.35 11,944
2020-09-25 $7.45 $7.48 $7.08 $7.08 $7.08 1,325
2020-09-24 $6.87 $6.87 $6.78 $6.78 $6.78 2,118
2020-09-23 $6.72 $6.76 $6.70 $6.76 $6.76 1,718
2020-09-22 $6.72 $6.89 $6.70 $6.89 $6.89 4,633
2020-09-21 $6.71 $6.94 $6.70 $6.94 $6.94 7,851
2020-09-18 $6.71 $7.15 $6.71 $7.15 $7.15 7,490
2020-09-17 $6.67 $6.67 $6.67 $6.67 $6.67 269
2020-09-16 $6.90 $6.90 $6.55 $6.68 $6.68 1,113
2020-09-15 $6.62 $6.98 $6.62 $6.71 $6.71 4,676
2020-09-14 $6.86 $6.88 $6.66 $6.66 $6.66 920
2020-09-11 $6.53 $6.69 $6.50 $6.50 $6.50 822
2020-09-10 $6.21 $6.77 $6.21 $6.55 $6.55 16,328
2020-09-09 $6.39 $6.40 $6.23 $6.33 $6.33 6,339
2020-09-08 $6.39 $6.48 $6.28 $6.28 $6.28 18,702
2020-09-04 $6.39 $6.51 $6.39 $6.42 $6.42 18,145
2020-09-03 $6.30 $6.40 $6.30 $6.36 $6.36 8,215
2020-09-02 $6.36 $6.40 $6.35 $6.40 $6.40 5,351
2020-09-01 $6.29 $6.56 $6.29 $6.56 $6.56 2,318
2020-08-31 $6.35 $6.35 $6.35 $6.35 $6.35 1,126
2020-08-28 $6.35 $6.46 $6.35 $6.39 $6.39 19,381
2020-08-27 $6.29 $6.32 $6.29 $6.31 $6.31 46,701
2020-08-26 $6.33 $6.33 $6.31 $6.32 $6.32 4,851
2020-08-25 $6.28 $6.28 $6.28 $6.28 $6.28 100
2020-08-24 $6.35 $6.35 $6.35 $6.35 $6.35 46
2020-08-21 $6.35 $6.35 $6.35 $6.35 $6.35 1,203
2020-08-20 $6.32 $6.32 $6.32 $6.32 $6.32 561
2020-08-19 $6.36 $6.36 $6.36 $6.36 $6.36 76
2020-08-18 $6.36 $6.36 $6.36 $6.36 $6.36 341
2020-08-17 $6.18 $6.33 $6.18 $6.30 $6.30 9,669
2020-08-14 $6.25 $6.25 $6.24 $6.24 $6.24 661
2020-08-13 $6.21 $6.25 $6.21 $6.25 $6.25 10,521
2020-08-12 $6.30 $6.30 $6.30 $6.30 $6.30 2
2020-08-11 $6.23 $6.35 $6.23 $6.30 $6.30 4,431
2020-08-10 $6.15 $6.30 $6.15 $6.30 $6.30 757
2020-08-07 $6.20 $6.21 $6.14 $6.20 $6.20 17,337
2020-08-06 $6.25 $6.25 $6.25 $6.25 $6.25 228
2020-08-05 $6.25 $6.25 $6.24 $6.25 $6.25 707
2020-08-04 $6.20 $6.20 $6.20 $6.20 $6.20 26
2020-08-03 $6.20 $6.25 $6.20 $6.20 $6.20 12,010
2020-07-31 $6.23 $6.23 $6.20 $6.20 $6.20 319
2020-07-30 $6.25 $6.25 $6.25 $6.25 $6.25 340
2020-07-29 $6.22 $6.22 $6.20 $6.20 $6.20 3,547
2020-07-28 $6.17 $6.23 $6.17 $6.20 $6.20 917
2020-07-27 $6.20 $6.27 $6.19 $6.25 $6.25 9,804
2020-07-24 $6.25 $6.25 $6.25 $6.25 $6.25 5,012
2020-07-23 $6.16 $6.21 $6.16 $6.21 $6.21 1,176
2020-07-22 $6.26 $6.26 $6.21 $6.21 $6.21 577
2020-07-21 $6.26 $6.26 $6.23 $6.23 $6.23 1,079
2020-07-20 $6.12 $6.24 $6.12 $6.20 $6.20 3,836
2020-07-17 $6.38 $6.38 $6.21 $6.29 $6.29 2,800
2020-07-16 $6.14 $6.38 $6.14 $6.38 $6.38 2,600
2020-07-15 $6.23 $6.26 $6.13 $6.13 $6.13 1,400
2020-07-14 $6.27 $6.27 $6.27 $6.27 $6.27 500
2020-07-13 $6.26 $6.26 $6.22 $6.26 $6.26 1,200
2020-07-10 $6.15 $6.35 $6.15 $6.35 $6.35 10,500
2020-07-09 $6.11 $6.20 $6.11 $6.16 $6.16 12,700
2020-07-08 $6.16 $6.17 $6.15 $6.17 $6.17 1,100
2020-07-07 $6.25 $6.30 $6.25 $6.27 $6.27 620
2020-07-06 $6.25 $6.25 $6.25 $6.25 $6.25 270
2020-07-02 $6.21 $6.25 $6.21 $6.23 $6.23 3,300
2020-07-01 $6.18 $6.18 $6.18 $6.18 $6.19 550
2020-06-30 $6.19 $6.21 $6.15 $6.15 $6.15 3,300
2020-06-29 $6.20 $6.26 $6.11 $6.11 $6.11 5,200
2020-06-26 $6.21 $6.39 $6.08 $6.39 $6.39 5,099
2020-06-25 $6.12 $6.22 $6.10 $6.22 $6.22 15,133
2020-06-24 $6.36 $6.39 $6.14 $6.15 $6.15 2,077
2020-06-23 $6.52 $6.60 $6.40 $6.40 $6.40 15,384
2020-06-22 $6.75 $6.82 $6.53 $6.53 $6.53 4,128
2020-06-19 $6.81 $6.81 $6.65 $6.80 $6.80 4,311
2020-06-18 $6.84 $6.84 $6.75 $6.75 $6.75 3,506
2020-06-17 $6.97 $6.97 $6.79 $6.79 $6.79 738
2020-06-16 $6.62 $7.30 $6.62 $6.77 $6.77 12,175
2020-06-15 $6.87 $6.90 $6.51 $6.51 $6.51 1,927
2020-06-12 $6.77 $6.95 $6.66 $6.87 $6.87 6,438
2020-06-11 $6.93 $6.93 $6.68 $6.68 $6.68 621
2020-06-10 $7.13 $7.18 $6.90 $6.94 $6.94 10,922
2020-06-09 $7.25 $7.34 $7.08 $7.30 $7.30 1,378
2020-06-08 $7.29 $7.38 $7.19 $7.35 $7.35 6,653
2020-06-05 $6.98 $7.39 $6.98 $7.12 $7.12 20,117
2020-06-04 $6.62 $6.85 $6.59 $6.84 $6.84 10,131
2020-06-03 $6.43 $6.70 $6.43 $6.70 $6.70 4,978
2020-06-02 $6.41 $6.41 $6.41 $6.41 $6.41 18
2020-06-01 $6.30 $6.49 $6.30 $6.41 $6.41 2,717
2020-05-29 $6.19 $6.49 $6.19 $6.49 $6.49 5,261
2020-05-28 $6.26 $6.29 $6.17 $6.17 $6.17 3,795
2020-05-27 $6.15 $6.41 $6.15 $6.41 $6.41 5,049
2020-05-26 $5.94 $6.24 $5.94 $6.24 $6.24 5,647
2020-05-22 $5.86 $6.03 $5.85 $5.85 $5.85 6,079
2020-05-21 $6.19 $6.20 $5.75 $5.75 $5.75 4,856
2020-05-20 $5.99 $6.23 $5.99 $6.20 $6.20 10,056
2020-05-19 $5.74 $5.85 $5.74 $5.85 $5.85 6,485
2020-05-18 $5.70 $5.78 $5.65 $5.75 $5.75 10,757
2020-05-15 $5.75 $5.77 $5.58 $5.67 $5.67 4,567
2020-05-14 $5.61 $5.61 $5.52 $5.55 $5.55 992
2020-05-13 $5.60 $5.60 $5.60 $5.60 $5.60 54
2020-05-12 $5.70 $5.70 $5.56 $5.60 $5.60 53,769
2020-05-11 $5.75 $5.75 $5.61 $5.61 $5.61 26,907
2020-05-08 $5.55 $5.94 $5.55 $5.71 $5.71 27,085
2020-05-07 $5.58 $5.58 $5.55 $5.55 $5.55 3,193
2020-05-06 $5.80 $5.88 $5.60 $5.80 $5.80 14,631
2020-05-05 $5.71 $5.87 $5.69 $5.84 $5.84 3,542
2020-05-04 $5.80 $6.32 $5.61 $5.88 $5.88 23,843
2020-05-01 $5.81 $5.81 $5.65 $5.70 $5.70 5,433
2020-04-30 $6.47 $6.47 $5.79 $5.81 $5.81 2,782
2020-04-29 $5.75 $6.13 $5.72 $6.04 $6.04 10,923
2020-04-28 $5.75 $5.82 $5.72 $5.75 $5.75 9,444
2020-04-27 $5.58 $5.81 $5.58 $5.73 $5.73 3,121
2020-04-24 $5.63 $5.75 $5.63 $5.75 $5.75 4,015
2020-04-23 $5.70 $5.85 $5.07 $5.75 $5.75 18,713
2020-04-22 $5.85 $5.87 $5.72 $5.72 $5.72 18,203
2020-04-21 $5.92 $5.92 $5.82 $5.84 $5.84 6,178
2020-04-20 $5.89 $6.00 $5.89 $5.98 $5.98 7,070
2020-04-17 $6.15 $6.15 $5.98 $5.98 $5.98 4,779
2020-04-16 $6.03 $6.20 $5.99 $5.99 $5.99 3,633
2020-04-15 $6.38 $6.38 $6.25 $6.25 $6.25 4,117
2020-04-14 $6.45 $6.45 $6.45 $6.45 $6.45 909
2020-04-13 $6.50 $6.50 $6.50 $6.50 $6.50 4,051
2020-04-09 $6.30 $6.91 $6.30 $6.74 $6.74 11,102
2020-04-08 $6.15 $6.18 $6.15 $6.18 $6.18 2,000
2020-04-07 $6.10 $6.17 $6.10 $6.13 $6.13 6,993
2020-04-06 $5.89 $6.07 $5.81 $5.85 $5.85 6,684
2020-04-03 $5.90 $5.93 $5.81 $5.81 $5.81 9,789
2020-04-02 $6.00 $6.32 $5.92 $5.92 $5.92 9,133
2020-04-01 $6.05 $6.23 $6.00 $6.00 $6.00 4,107
2020-03-31 $6.03 $6.03 $6.03 $6.03 $6.03 367
2020-03-30 $6.00 $6.00 $5.85 $5.85 $5.85 6,876
2020-03-27 $5.94 $6.18 $5.90 $5.95 $5.95 4,320
2020-03-26 $5.69 $6.70 $5.62 $6.70 $6.70 17,268
2020-03-25 $5.50 $5.59 $5.40 $5.43 $5.43 36,755
2020-03-24 $5.51 $5.54 $5.40 $5.51 $5.51 34,140
2020-03-23 $6.13 $6.21 $5.26 $5.26 $5.26 18,226
2020-03-20 $7.00 $7.02 $6.42 $6.42 $6.42 3,646
2020-03-19 $6.00 $6.75 $6.00 $6.75 $6.75 2,242
2020-03-18 $7.40 $7.49 $7.40 $7.49 $7.49 4,726
2020-03-17 $7.26 $7.26 $7.26 $7.26 $7.26 331
2020-03-16 $8.00 $8.00 $8.00 $8.00 $8.00 107
2020-03-13 $7.90 $8.00 $7.90 $8.00 $8.00 5,897
2020-03-12 $8.10 $8.10 $7.75 $7.75 $7.75 12,205
2020-03-11 $8.29 $8.29 $8.29 $8.29 $8.29 177
2020-03-10 $8.64 $8.64 $8.25 $8.35 $8.35 6,089
2020-03-09 $8.79 $8.79 $8.50 $8.50 $8.50 7,478
2020-03-06 $8.93 $9.00 $8.81 $8.81 $8.81 13,666
2020-03-05 $8.84 $8.84 $8.80 $8.81 $8.81 14,763
2020-03-04 $9.00 $9.00 $8.98 $8.98 $8.98 630
2020-03-03 $9.25 $9.27 $9.16 $9.16 $9.16 9,233
2020-03-02 $9.26 $9.26 $9.26 $9.26 $9.26 45
2020-02-28 $9.26 $9.26 $9.26 $9.26 $9.26 610
2020-02-27 $9.41 $9.41 $9.29 $9.35 $9.35 11,199
2020-02-26 $9.64 $9.64 $9.50 $9.50 $9.50 10,831
2020-02-25 $9.75 $9.75 $9.47 $9.47 $9.47 4,661
2020-02-24 $9.80 $9.80 $9.80 $9.80 $9.80 101
2020-02-21 $9.73 $9.77 $9.73 $9.75 $9.75 7,704
2020-02-20 $9.76 $9.76 $9.76 $9.76 $9.76 127
2020-02-19 $9.55 $9.60 $9.55 $9.60 $9.60 2,659
2020-02-18 $9.69 $9.69 $9.60 $9.60 $9.60 3,060
2020-02-14 $9.68 $9.68 $9.68 $9.68 $9.68 0
2020-02-13 $9.68 $9.68 $9.68 $9.68 $9.68 6
2020-02-12 $9.68 $9.68 $9.68 $9.68 $9.68 15
2020-02-11 $9.68 $9.68 $9.68 $9.68 $9.68 1
2020-02-10 $9.68 $9.68 $9.68 $9.68 $9.68 804
2020-02-07 $9.70 $9.70 $9.70 $9.70 $9.70 3,102
2020-02-06 $9.60 $9.60 $9.60 $9.60 $9.60 0
2020-02-05 $9.60 $9.60 $9.60 $9.60 $9.60 5
2020-02-04 $9.60 $9.60 $9.60 $9.60 $9.60 0
2020-02-03 $9.74 $9.75 $9.60 $9.60 $9.60 2,601
2020-01-31 $9.74 $9.75 $9.74 $9.75 $9.75 1,019
2020-01-30 $9.60 $9.60 $9.60 $9.60 $9.60 20
2020-01-29 $9.60 $9.60 $9.60 $9.60 $9.60 2
2020-01-28 $9.88 $9.88 $9.60 $9.60 $9.60 4,118
2020-01-27 $10.19 $10.19 $9.99 $9.99 $9.99 253
2020-01-24 $10.30 $10.30 $10.20 $10.20 $10.20 310
2020-01-23 $9.50 $10.37 $9.50 $10.37 $10.37 618
2020-01-22 $9.49 $9.50 $9.49 $9.50 $9.50 1,115
2020-01-21 $9.49 $9.50 $9.49 $9.50 $9.50 1,167
2020-01-17 $9.43 $9.43 $9.43 $9.43 $9.43 200
2020-01-16 $9.41 $9.41 $9.41 $9.41 $9.41 0
2020-01-15 $9.44 $9.44 $9.41 $9.41 $9.41 572
2020-01-14 $9.43 $9.43 $9.41 $9.41 $9.41 1,113
2020-01-13 $9.45 $9.45 $9.44 $9.44 $9.44 975
2020-01-10 $9.44 $9.44 $9.44 $9.44 $9.44 0
2020-01-09 $9.47 $9.48 $9.44 $9.44 $9.44 3,243
2020-01-08 $9.49 $9.49 $9.49 $9.49 $9.49 657
2020-01-07 $9.49 $9.49 $9.49 $9.49 $9.49 0
2020-01-06 $9.49 $9.49 $9.49 $9.49 $9.49 1,160
2020-01-03 $9.56 $9.56 $9.45 $9.45 $9.45 6,158
2020-01-02 $9.50 $9.50 $9.50 $9.50 $9.50 1,928
2019-12-31 $9.53 $9.53 $9.40 $9.42 $9.42 6,004
2019-12-30 $9.40 $9.40 $9.40 $9.40 $9.40 16
2019-12-27 $9.49 $9.49 $9.40 $9.40 $9.40 19,732
2019-12-26 $9.45 $9.49 $9.43 $9.49 $9.49 22,750
2019-12-24 $9.45 $9.57 $9.45 $9.45 $9.45 6,804
2019-12-23 $9.50 $9.50 $9.50 $9.50 $9.50 6
2019-12-20 $9.46 $9.50 $9.46 $9.50 $9.50 4,452
2019-12-19 $9.40 $9.50 $9.40 $9.48 $9.48 7,594
2019-12-18 $9.40 $9.45 $9.40 $9.45 $9.45 4,404
2019-12-17 $9.35 $9.45 $9.35 $9.44 $9.44 7,775
2019-12-16 $9.34 $9.40 $9.27 $9.40 $9.40 10,990
2019-12-13 $9.27 $9.35 $9.20 $9.35 $9.35 12,397
2019-12-12 $9.32 $9.32 $9.20 $9.26 $9.26 5,635
2019-12-11 $9.16 $9.35 $9.16 $9.35 $9.35 4,013
2019-12-10 $9.20 $9.29 $9.15 $9.28 $9.28 18,582
2019-12-09 $9.26 $9.26 $9.11 $9.24 $9.24 2,698
2019-12-06 $9.10 $9.30 $9.10 $9.10 $9.10 26,331
2019-12-05 $9.02 $9.02 $9.02 $9.02 $9.02 129
2019-12-04 $9.34 $9.34 $9.02 $9.02 $9.02 35,396
2019-12-03 $9.24 $9.25 $9.12 $9.25 $9.25 11,971
2019-12-02 $9.15 $9.15 $9.11 $9.15 $9.15 1,688
2019-11-29 $9.08 $9.08 $9.08 $9.08 $9.08 132
2019-11-27 $9.20 $9.20 $9.08 $9.08 $9.08 1,239
2019-11-26 $9.20 $9.20 $9.06 $9.11 $9.11 7,691
2019-11-25 $9.19 $9.19 $9.19 $9.19 $9.19 308
2019-11-22 $9.19 $9.19 $9.19 $9.19 $9.19 225
2019-11-21 $9.19 $9.20 $9.19 $9.19 $9.19 5,580
2019-11-20 $9.19 $9.19 $9.05 $9.05 $9.05 3,392
2019-11-19 $9.15 $9.15 $9.15 $9.15 $9.15 121
2019-11-18 $9.15 $9.15 $9.15 $9.15 $9.15 192
2019-11-15 $9.20 $9.20 $9.15 $9.15 $9.15 2,155
2019-11-14 $9.15 $9.20 $9.07 $9.20 $9.20 1,624
2019-11-13 $9.11 $9.20 $9.11 $9.20 $9.20 1,144
2019-11-12 $9.22 $9.22 $9.15 $9.18 $9.18 2,412
2019-11-11 $9.20 $9.20 $9.15 $9.16 $9.16 4,138
2019-11-08 $9.20 $9.20 $9.15 $9.17 $9.17 1,848
2019-11-07 $9.18 $9.19 $9.15 $9.17 $9.17 4,774
2019-11-06 $9.15 $9.17 $9.02 $9.15 $9.15 12,957
2019-11-05 $9.17 $9.17 $9.07 $9.07 $9.07 2,883
2019-11-04 $9.19 $9.19 $9.01 $9.01 $9.01 779
2019-11-01 $9.15 $9.15 $9.14 $9.14 $9.14 1,595
2019-10-31 $9.15 $9.15 $9.15 $9.15 $9.15 564
2019-10-30 $9.20 $9.20 $9.00 $9.00 $9.00 2,165
2019-10-29 $9.20 $9.20 $9.00 $9.01 $9.01 7,620
2019-10-28 $9.20 $9.20 $9.00 $9.02 $9.02 3,331
2019-10-25 $9.20 $9.20 $9.08 $9.09 $9.09 4,998
2019-10-24 $9.23 $9.23 $9.01 $9.02 $9.02 1,600
2019-10-23 $9.28 $9.28 $9.01 $9.01 $9.01 9,442
2019-10-22 $9.15 $9.15 $8.99 $8.99 $8.99 4,199
2019-10-21 $9.15 $9.15 $9.01 $9.05 $9.05 13,365
2019-10-18 $9.30 $9.30 $9.10 $9.10 $9.10 3,576
2019-10-17 $9.19 $9.25 $9.15 $9.15 $9.15 2,954
2019-10-16 $9.25 $9.25 $9.25 $9.25 $9.25 12
2019-10-15 $9.25 $9.25 $9.25 $9.25 $9.25 6
2019-10-14 $9.25 $9.25 $9.25 $9.25 $9.25 59
2019-10-11 $9.25 $9.25 $9.25 $9.25 $9.25 2
2019-10-10 $9.25 $9.25 $9.25 $9.25 $9.25 111
2019-10-09 $9.25 $9.25 $9.25 $9.25 $9.25 119
2019-10-08 $9.30 $9.30 $9.25 $9.25 $9.25 431
2019-10-07 $9.29 $9.29 $9.03 $9.03 $9.03 428
2019-10-04 $9.15 $9.30 $9.15 $9.30 $9.30 602
2019-10-03 $9.00 $9.00 $9.00 $9.00 $9.00 171
2019-10-02 $9.00 $9.00 $9.00 $9.00 $9.00 413
2019-10-01 $9.37 $9.37 $9.17 $9.18 $9.18 3,545
2019-09-30 $9.39 $9.39 $9.28 $9.37 $9.37 1,563
2019-09-27 $9.39 $9.39 $9.06 $9.10 $9.10 2,193
2019-09-26 $9.40 $9.40 $9.08 $9.39 $9.39 1,506
2019-09-25 $9.17 $9.27 $9.05 $9.05 $9.05 5,204
2019-09-24 $8.99 $9.13 $8.90 $8.92 $8.92 6,920
2019-09-23 $8.95 $9.15 $8.87 $8.87 $8.87 12,928
2019-09-20 $9.32 $9.36 $8.83 $8.83 $8.83 71,638
2019-09-19 $9.49 $9.49 $9.03 $9.03 $9.03 25,129
2019-09-18 $9.49 $9.49 $9.18 $9.20 $9.20 6,097
2019-09-17 $9.32 $9.50 $9.31 $9.43 $9.43 9,484
2019-09-16 $9.44 $9.44 $9.19 $9.25 $9.25 5,870
2019-09-13 $9.48 $9.48 $9.34 $9.46 $9.46 4,857
2019-09-12 $9.22 $9.50 $9.14 $9.43 $9.43 7,159
2019-09-11 $9.25 $9.25 $9.00 $9.17 $9.17 10,483
2019-09-10 $9.17 $9.22 $8.99 $9.11 $9.11 3,098
2019-09-09 $9.20 $9.22 $9.00 $9.01 $9.01 18,034
2019-09-06 $8.99 $9.15 $8.91 $9.05 $9.05 26,238
2019-09-05 $8.99 $8.99 $8.90 $8.99 $8.99 7,126
2019-09-04 $8.99 $8.99 $8.90 $8.95 $8.95 6,432
2019-09-03 $8.99 $8.99 $8.90 $8.98 $8.98 4,126
2019-08-30 $8.98 $8.99 $8.91 $8.99 $8.99 7,760
2019-08-29 $8.98 $8.99 $8.93 $8.95 $8.95 4,737
2019-08-28 $9.00 $9.00 $8.98 $8.98 $8.98 1,955
2019-08-27 $8.93 $8.99 $8.93 $8.98 $8.98 2,339
2019-08-26 $8.94 $8.99 $8.94 $8.99 $8.99 1,488
2019-08-23 $8.90 $8.93 $8.90 $8.93 $8.93 1,212
2019-08-22 $8.97 $8.99 $8.90 $8.90 $8.90 2,839
2019-08-21 $8.90 $8.94 $8.88 $8.92 $8.92 16,579
2019-08-20 $8.91 $8.94 $8.90 $8.91 $8.91 17,070
2019-08-19 $8.92 $8.94 $8.90 $8.91 $8.91 31,558
2019-08-16 $8.94 $8.95 $8.91 $8.93 $8.93 16,111
2019-08-15 $8.95 $9.00 $8.88 $8.93 $8.93 41,550
2019-08-14 $9.01 $9.03 $8.92 $9.00 $9.00 28,474
2019-08-13 $9.00 $9.12 $9.00 $9.05 $9.05 8,812
2019-08-12 $9.00 $9.10 $8.95 $9.09 $9.09 4,098
2019-08-09 $9.00 $9.07 $9.00 $9.04 $9.04 10,153
2019-08-08 $8.99 $9.00 $8.97 $8.97 $8.97 897
2019-08-07 $9.14 $9.15 $9.09 $9.09 $9.09 2,700
2019-08-06 $9.14 $9.15 $9.09 $9.09 $9.09 2,728
2019-08-05 $9.18 $9.23 $9.15 $9.15 $9.15 29,807
2019-08-02 $9.11 $9.20 $9.11 $9.15 $9.15 9,209
2019-08-01 $9.05 $9.12 $9.00 $9.09 $9.09 29,827
2019-07-31 $8.92 $9.19 $8.92 $9.05 $9.05 14,046
2019-07-30 $8.86 $9.00 $8.86 $8.98 $8.98 52,560
2019-07-29 $8.93 $8.93 $8.85 $8.87 $8.87 22,615
2019-07-26 $8.90 $8.94 $8.85 $8.91 $8.91 66,155
2019-07-25 $9.14 $9.14 $9.01 $9.04 $9.04 29,662
2019-07-24 $9.02 $9.20 $8.95 $9.14 $9.14 62,599
2019-07-23 $9.25 $9.33 $8.74 $9.23 $9.23 130,030
2019-07-22 $9.54 $9.59 $9.20 $9.20 $9.20 39,867
2019-07-19 $9.71 $9.71 $9.50 $9.52 $9.52 60,683
2019-07-18 $9.81 $9.90 $9.60 $9.75 $9.75 108,722
2019-07-17 $10.10 $10.29 $9.75 $9.75 $9.75 500,851

First Seacoast Bancorp (FSEA) News Headlines

Recent First Seacoast Bancorp (FSEA) 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.