First US Bancshares Inc (FUSB) Exchange: NASDAQ

Data as of March 29, 2024

$9.24 ($-0.41) -4.25%

First US Bancshares Inc - Daily Information
Click for more stock information on First US Bancshares Inc.
Daily Information Data
Date March 29, 2024
Open $9.26
Previous Close $9.24
High $9.47
Low $9.24
Adjusted Open $9.26
Previous Adjusted Close $9.24
Adjusted High $9.47
Adjusted Low $9.24

About First US Bancshares Inc (FUSB)

First US Bancshares, Inc. (the “Company”) is a bank holding company that operates banking offices in Alabama, Tennessee and Virginia through First US Bank (the “Bank”). In addition, the Company’s operations include Acceptance Loan Company, Inc. (“ALC”), a consumer loan company, and FUSB Reinsurance, Inc., an underwriter of credit life and credit accident and health insurance policies sold to the Bank’s and ALC’s consumer loan customers. The Company files periodic reports with the U.S. Securities and Exchange Commission (the “SEC”). Copies of its filings may be obtained through the SEC’s website at www.sec.gov or at www.firstusbank.com.

Historical Stock Data for First US Bancshares Inc (FUSB)

Date Open High Low Close Adj.Close Volume
2024-03-25 $9.26 $9.47 $9.24 $9.24 $9.24 890
2024-03-22 $9.22 $9.65 $9.22 $9.65 $9.65 6,574
2024-03-21 $9.73 $9.73 $9.22 $9.22 $9.22 385
2024-03-20 $9.01 $9.01 $9.01 $9.01 $9.01 303
2024-03-19 $8.70 $9.45 $8.70 $8.82 $8.82 13,504
2024-03-18 $9.68 $9.68 $8.66 $8.66 $8.66 7,312
2024-03-15 $9.26 $9.35 $9.26 $9.26 $9.26 10,829
2024-03-14 $9.57 $9.86 $9.28 $9.28 $9.28 6,093
2024-03-13 $9.94 $9.94 $9.57 $9.57 $9.57 5,360
2024-03-12 $9.95 $9.95 $9.80 $9.80 $9.80 1,912
2024-03-11 $9.99 $10.37 $9.84 $9.84 $9.84 4,378
2024-03-08 $10.00 $10.00 $10.00 $10.00 $10.00 1,039
2024-03-07 $9.97 $10.18 $9.83 $10.00 $10.00 5,870
2024-03-06 $10.40 $10.40 $10.38 $10.38 $10.33 1,564
2024-03-05 $9.95 $10.08 $9.95 $10.08 $10.03 2,329
2024-03-04 $9.81 $10.44 $9.80 $10.44 $10.39 4,324
2024-03-01 $9.75 $10.15 $9.75 $9.98 $9.98 2,357
2024-02-29 $10.00 $10.00 $9.79 $9.79 $9.79 961
2024-02-28 $9.91 $10.11 $9.91 $10.08 $10.08 8,333
2024-02-27 $9.99 $10.39 $9.86 $9.86 $9.86 2,414
2024-02-26 $10.45 $10.45 $9.83 $10.39 $10.39 2,541
2024-02-23 $10.19 $10.45 $10.19 $10.40 $10.40 7,355
2024-02-22 $10.38 $10.38 $10.38 $10.38 $10.38 156
2024-02-21 $9.92 $10.40 $9.92 $10.35 $10.35 1,974
2024-02-20 $10.30 $10.48 $9.62 $10.35 $10.35 6,834
2024-02-16 $10.15 $10.15 $10.15 $10.15 $10.15 169
2024-02-15 $10.15 $10.15 $10.15 $10.15 $10.15 104
2024-02-14 $10.45 $10.45 $10.07 $10.15 $10.15 16,166
2024-02-13 $10.46 $10.46 $10.40 $10.40 $10.40 10,202
2024-02-12 $10.40 $10.40 $10.40 $10.40 $10.40 406
2024-02-09 $10.41 $10.41 $10.41 $10.41 $10.41 343
2024-02-08 $10.40 $10.43 $10.40 $10.40 $10.40 7,179
2024-02-07 $10.44 $10.44 $10.44 $10.44 $10.44 314
2024-02-06 $10.40 $10.45 $10.40 $10.45 $10.45 478
2024-02-05 $10.40 $10.40 $10.40 $10.40 $10.40 682
2024-02-02 $10.34 $10.42 $10.32 $10.36 $10.36 9,220
2024-02-01 $9.90 $9.90 $9.90 $9.90 $9.90 388
2024-01-31 $10.12 $10.12 $9.91 $9.91 $9.91 345
2024-01-30 $9.90 $9.91 $9.90 $9.91 $9.91 397
2024-01-29 $9.83 $9.83 $9.83 $9.83 $9.83 214
2024-01-26 $9.62 $9.94 $9.62 $9.83 $9.83 6,244
2024-01-25 $9.76 $9.76 $9.76 $9.76 $9.76 259
2024-01-24 $9.67 $9.67 $9.66 $9.66 $9.66 1,299
2024-01-23 $9.79 $9.79 $9.67 $9.67 $9.67 1,889
2024-01-22 $9.69 $9.69 $9.69 $9.69 $9.69 893
2024-01-19 $9.67 $9.67 $9.67 $9.67 $9.67 149
2024-01-18 $9.67 $9.67 $9.67 $9.67 $9.67 105
2024-01-17 $9.67 $9.67 $9.67 $9.67 $9.67 418
2024-01-16 $9.67 $9.67 $9.67 $9.67 $9.67 582
2024-01-12 $9.83 $9.83 $9.83 $9.83 $9.83 282
2024-01-11 $9.85 $9.85 $9.83 $9.83 $9.83 1,609
2024-01-10 $9.76 $9.76 $9.67 $9.67 $9.67 493
2024-01-09 $9.90 $10.09 $9.79 $9.79 $9.79 1,155
2024-01-08 $9.75 $9.75 $9.75 $9.75 $9.75 391
2024-01-05 $9.85 $10.04 $9.81 $10.04 $10.04 24,942
2024-01-04 $10.47 $10.47 $10.03 $10.24 $10.24 15,457
2024-01-03 $10.41 $10.48 $10.40 $10.48 $10.48 1,215
2024-01-02 $10.71 $10.71 $10.31 $10.67 $10.67 9,331
2023-12-29 $10.32 $10.32 $10.31 $10.31 $10.31 768
2023-12-28 $10.30 $10.41 $10.30 $10.31 $10.31 1,306
2023-12-27 $10.30 $10.30 $10.29 $10.29 $10.29 12,878
2023-12-26 $10.23 $10.44 $10.23 $10.30 $10.30 194,682
2023-12-22 $10.44 $10.44 $10.44 $10.44 $10.44 308
2023-12-21 $10.21 $10.21 $10.07 $10.21 $10.21 541
2023-12-20 $10.39 $10.39 $10.39 $10.39 $10.39 518
2023-12-19 $10.00 $10.05 $9.99 $10.05 $10.05 4,241
2023-12-18 $9.93 $10.09 $9.86 $10.09 $10.09 1,078
2023-12-15 $9.63 $10.44 $9.62 $10.44 $10.44 19,332
2023-12-14 $9.51 $9.70 $9.49 $9.70 $9.70 1,201
2023-12-13 $9.35 $9.61 $9.30 $9.61 $9.61 4,350
2023-12-12 $9.37 $9.37 $9.35 $9.35 $9.35 841
2023-12-11 $9.25 $9.59 $9.25 $9.33 $9.33 2,182
2023-12-08 $9.33 $9.80 $9.23 $9.23 $9.23 16,890
2023-12-07 $9.22 $9.34 $9.22 $9.33 $9.33 2,324
2023-12-06 $9.22 $9.36 $9.21 $9.36 $9.31 1,231
2023-12-05 $9.24 $9.33 $9.24 $9.33 $9.28 701
2023-12-04 $9.15 $9.22 $9.15 $9.15 $9.10 3,496
2023-12-01 $9.15 $9.22 $9.15 $9.22 $9.22 8,422
2023-11-30 $9.15 $9.15 $9.15 $9.15 $9.15 651
2023-11-29 $9.20 $9.20 $9.15 $9.15 $9.15 706
2023-11-28 $9.10 $9.13 $9.10 $9.13 $9.13 2,452
2023-11-27 $9.20 $9.20 $9.10 $9.10 $9.10 2,562
2023-11-24 $9.41 $9.41 $9.41 $9.41 $9.41 589
2023-11-22 $9.10 $9.25 $9.05 $9.10 $9.10 10,622
2023-11-21 $9.10 $9.10 $9.10 $9.10 $9.10 382
2023-11-20 $9.10 $9.10 $9.10 $9.10 $9.10 668
2023-11-17 $8.98 $9.30 $8.98 $9.30 $9.30 6,139
2023-11-16 $8.75 $8.75 $8.75 $8.75 $8.75 304
2023-11-15 $8.50 $8.70 $8.50 $8.57 $8.57 5,787
2023-11-14 $8.57 $8.57 $8.57 $8.57 $8.57 885
2023-11-13 $8.65 $8.77 $8.51 $8.51 $8.51 1,041
2023-11-10 $8.60 $8.60 $8.50 $8.55 $8.55 1,717
2023-11-09 $8.59 $8.60 $8.50 $8.55 $8.55 10,564
2023-11-08 $8.50 $8.56 $8.50 $8.50 $8.50 5,830
2023-11-07 $8.50 $8.52 $8.31 $8.33 $8.33 4,336
2023-11-06 $8.62 $8.62 $8.50 $8.50 $8.50 999
2023-11-03 $8.50 $8.50 $8.50 $8.50 $8.50 459
2023-11-02 $8.59 $8.59 $8.50 $8.50 $8.50 711
2023-11-01 $8.50 $8.52 $8.45 $8.45 $8.45 888
2023-10-31 $8.50 $8.62 $8.50 $8.50 $8.50 2,906
2023-10-30 $8.30 $8.30 $8.30 $8.30 $8.30 1,087
2023-10-27 $8.66 $8.72 $8.27 $8.27 $8.27 2,077
2023-10-26 $8.59 $8.75 $8.31 $8.48 $8.48 26,978
2023-10-25 $8.05 $8.05 $8.05 $8.05 $8.05 17,887
2023-10-24 $7.95 $8.24 $7.95 $8.24 $8.24 1,363
2023-10-23 $8.08 $8.09 $8.08 $8.09 $8.09 3,534
2023-10-20 $8.10 $8.15 $8.05 $8.10 $8.10 17,355
2023-10-19 $8.18 $8.18 $8.05 $8.05 $8.05 15,524
2023-10-18 $8.22 $8.48 $8.22 $8.30 $8.30 2,178
2023-10-17 $8.26 $8.28 $8.11 $8.12 $8.12 9,925
2023-10-16 $8.31 $8.31 $8.11 $8.15 $8.15 3,792
2023-10-13 $8.36 $8.36 $8.35 $8.35 $8.35 423
2023-10-12 $8.18 $8.36 $8.18 $8.36 $8.36 1,585
2023-10-11 $8.28 $8.36 $8.13 $8.13 $8.13 1,223
2023-10-10 $8.50 $8.53 $8.06 $8.34 $8.34 5,329
2023-10-09 $8.73 $8.73 $8.56 $8.58 $8.58 508
2023-10-06 $8.50 $8.74 $8.50 $8.51 $8.51 554
2023-10-05 $8.50 $8.63 $8.50 $8.50 $8.50 1,677
2023-10-04 $8.52 $8.55 $8.50 $8.50 $8.50 3,050
2023-10-03 $8.63 $8.63 $8.55 $8.55 $8.55 1,377
2023-10-02 $8.58 $8.74 $8.58 $8.74 $8.74 3,835
2023-09-29 $8.52 $8.55 $8.50 $8.55 $8.55 1,250
2023-09-28 $8.68 $8.68 $8.51 $8.52 $8.52 43,816
2023-09-27 $8.55 $8.55 $8.55 $8.55 $8.55 1,621
2023-09-26 $8.55 $8.55 $8.55 $8.55 $8.55 162
2023-09-25 $8.55 $8.77 $8.52 $8.55 $8.55 4,798
2023-09-22 $8.55 $8.77 $8.55 $8.77 $8.77 715
2023-09-21 $8.55 $8.55 $8.55 $8.55 $8.55 494
2023-09-20 $8.55 $8.55 $8.55 $8.55 $8.55 359
2023-09-19 $8.70 $8.75 $8.45 $8.45 $8.45 7,963
2023-09-18 $8.65 $8.65 $8.65 $8.65 $8.65 961
2023-09-15 $8.72 $8.72 $8.65 $8.65 $8.65 2,606
2023-09-14 $8.66 $8.71 $8.66 $8.71 $8.71 426
2023-09-13 $8.65 $8.75 $8.65 $8.66 $8.66 2,233
2023-09-12 $8.72 $8.73 $8.65 $8.65 $8.65 7,443
2023-09-11 $8.71 $8.72 $8.71 $8.72 $8.72 521
2023-09-08 $8.72 $8.72 $8.72 $8.72 $8.72 882
2023-09-07 $8.72 $8.72 $8.72 $8.72 $8.72 112
2023-09-06 $8.72 $8.72 $8.72 $8.72 $8.67 721
2023-09-05 $8.72 $8.72 $8.72 $8.72 $8.67 857
2023-09-01 $8.72 $8.78 $8.72 $8.72 $8.72 2,310
2023-08-31 $8.72 $8.72 $8.72 $8.72 $8.72 1,517
2023-08-30 $8.72 $8.72 $8.72 $8.72 $8.72 1,979
2023-08-29 $8.72 $8.72 $8.72 $8.72 $8.72 11
2023-08-28 $8.76 $8.80 $8.72 $8.72 $8.72 10,875
2023-08-25 $8.81 $8.81 $8.81 $8.81 $8.81 45
2023-08-24 $8.70 $8.81 $8.70 $8.81 $8.81 4,927
2023-08-23 $8.79 $8.96 $8.70 $8.85 $8.85 4,132
2023-08-22 $8.87 $8.87 $8.87 $8.87 $8.87 64
2023-08-21 $8.70 $8.87 $8.70 $8.87 $8.87 602
2023-08-18 $8.75 $8.90 $8.75 $8.86 $8.86 4,377
2023-08-17 $8.74 $8.74 $8.74 $8.74 $8.74 306
2023-08-16 $8.75 $8.75 $8.75 $8.75 $8.75 279
2023-08-15 $8.74 $8.74 $8.70 $8.70 $8.70 4,094
2023-08-14 $8.80 $8.90 $8.80 $8.80 $8.80 573
2023-08-11 $8.72 $8.72 $8.72 $8.72 $8.72 29
2023-08-10 $8.73 $8.73 $8.72 $8.72 $8.72 552
2023-08-09 $8.59 $8.59 $8.59 $8.59 $8.59 1,068
2023-08-08 $8.76 $8.76 $8.75 $8.75 $8.75 752
2023-08-07 $8.65 $8.75 $8.65 $8.75 $8.75 1,017
2023-08-04 $8.70 $8.70 $8.70 $8.70 $8.70 343
2023-08-03 $8.72 $8.72 $8.72 $8.72 $8.72 226
2023-08-02 $8.78 $8.78 $8.78 $8.78 $8.78 89
2023-08-01 $8.70 $8.78 $8.70 $8.78 $8.78 804
2023-07-31 $8.64 $9.03 $8.64 $9.03 $9.03 1,304
2023-07-28 $8.60 $8.60 $8.60 $8.60 $8.60 421
2023-07-27 $8.50 $8.75 $8.50 $8.60 $8.60 9,074
2023-07-26 $8.59 $8.69 $8.56 $8.69 $8.69 3,883
2023-07-25 $8.45 $8.58 $8.30 $8.42 $8.42 4,222
2023-07-24 $8.45 $8.45 $8.45 $8.45 $8.45 432
2023-07-21 $8.30 $9.07 $8.30 $8.45 $8.45 1,845
2023-07-20 $8.66 $8.76 $8.25 $8.25 $8.25 11,732
2023-07-19 $8.50 $8.80 $8.50 $8.80 $8.80 1,074
2023-07-18 $8.50 $8.89 $8.50 $8.50 $8.50 6,400
2023-07-17 $8.50 $8.90 $8.48 $8.51 $8.51 2,178
2023-07-14 $8.84 $8.94 $8.43 $8.50 $8.50 3,973
2023-07-13 $8.96 $8.96 $8.43 $8.50 $8.50 1,160
2023-07-12 $8.59 $8.61 $8.40 $8.40 $8.40 3,018
2023-07-11 $8.50 $8.97 $8.48 $8.50 $8.50 2,992
2023-07-10 $8.50 $8.76 $8.37 $8.47 $8.47 9,855
2023-07-07 $8.52 $8.52 $8.43 $8.50 $8.50 66,472
2023-07-06 $8.42 $8.70 $8.42 $8.48 $8.48 3,198
2023-07-05 $9.09 $9.12 $8.47 $8.71 $8.71 11,266
2023-07-03 $8.60 $9.10 $8.53 $9.10 $9.10 8,235
2023-06-30 $8.55 $8.55 $8.54 $8.55 $8.55 2,583
2023-06-29 $8.42 $8.54 $8.42 $8.54 $8.54 3,428
2023-06-28 $8.47 $8.54 $8.45 $8.54 $8.54 1,401
2023-06-27 $8.42 $8.89 $8.39 $8.48 $8.48 24,282
2023-06-26 $8.80 $8.80 $8.32 $8.36 $8.36 5,399
2023-06-23 $8.17 $8.76 $8.15 $8.76 $8.76 14,955
2023-06-22 $8.42 $8.70 $7.92 $8.19 $8.19 17,919
2023-06-21 $8.31 $8.72 $8.19 $8.42 $8.42 9,783
2023-06-20 $8.00 $8.38 $7.80 $8.15 $8.15 7,443
2023-06-16 $7.36 $8.25 $7.32 $8.25 $8.25 23,370
2023-06-15 $7.25 $7.47 $7.25 $7.47 $7.47 708
2023-06-14 $7.23 $7.47 $7.19 $7.37 $7.37 103,262
2023-06-13 $7.27 $7.30 $7.22 $7.22 $7.22 3,584
2023-06-12 $7.25 $7.26 $7.17 $7.23 $7.23 73,422
2023-06-09 $7.29 $7.30 $7.20 $7.25 $7.25 24,644
2023-06-08 $7.30 $7.30 $7.13 $7.20 $7.20 7,064
2023-06-07 $7.30 $7.41 $7.25 $7.25 $7.20 4,226
2023-06-06 $7.31 $7.32 $7.26 $7.26 $7.26 3,183
2023-06-05 $7.35 $7.40 $7.25 $7.25 $7.25 4,082
2023-06-02 $7.38 $7.38 $7.26 $7.27 $7.27 673
2023-06-01 $7.26 $7.28 $7.26 $7.28 $7.28 413
2023-05-31 $7.23 $7.41 $7.23 $7.32 $7.32 2,058
2023-05-30 $7.44 $7.49 $7.44 $7.49 $7.49 1,074
2023-05-26 $7.25 $7.25 $7.17 $7.25 $7.25 4,813
2023-05-25 $7.22 $7.25 $7.05 $7.15 $7.15 7,126
2023-05-24 $7.24 $7.24 $6.93 $7.24 $7.24 1,537
2023-05-23 $7.15 $7.25 $6.94 $7.23 $7.23 4,676
2023-05-22 $7.00 $7.22 $6.92 $7.10 $7.10 7,062
2023-05-19 $6.92 $6.92 $6.90 $6.90 $6.90 7,726
2023-05-18 $6.88 $7.00 $6.85 $6.90 $6.90 57,869
2023-05-17 $7.20 $7.24 $7.00 $7.12 $7.12 3,476
2023-05-16 $7.34 $7.34 $7.00 $7.00 $7.00 1,456
2023-05-15 $7.15 $7.24 $7.15 $7.24 $7.24 683
2023-05-12 $7.08 $7.08 $7.08 $7.08 $7.08 251
2023-05-11 $7.08 $7.08 $7.08 $7.08 $7.08 335
2023-05-10 $7.06 $7.07 $7.00 $7.05 $7.05 998
2023-05-09 $7.08 $7.08 $6.89 $7.00 $7.00 50,145
2023-05-08 $7.45 $7.45 $6.97 $7.11 $7.11 8,051
2023-05-05 $7.22 $7.44 $6.90 $7.36 $7.36 6,618
2023-05-04 $6.75 $6.94 $6.65 $6.79 $6.79 4,291
2023-05-03 $7.30 $7.30 $7.01 $7.01 $7.01 1,502
2023-05-02 $7.30 $7.30 $7.30 $7.30 $7.30 1,694
2023-05-01 $7.26 $7.26 $6.61 $6.99 $6.99 2,445
2023-04-28 $7.44 $7.44 $7.00 $7.40 $7.40 4,496
2023-04-27 $7.27 $7.27 $7.27 $7.27 $7.27 79
2023-04-26 $7.43 $7.43 $7.27 $7.27 $7.27 5,569
2023-04-25 $7.45 $7.49 $7.27 $7.39 $7.39 6,001
2023-04-24 $7.67 $7.67 $7.67 $7.67 $7.67 98
2023-04-21 $7.70 $7.70 $7.67 $7.67 $7.67 417
2023-04-20 $7.65 $7.65 $7.65 $7.65 $7.65 786
2023-04-19 $7.63 $7.78 $7.62 $7.78 $7.78 688
2023-04-18 $7.60 $7.60 $7.60 $7.60 $7.60 150
2023-04-17 $7.75 $7.75 $7.75 $7.75 $7.75 172
2023-04-14 $7.67 $7.67 $7.67 $7.67 $7.67 283
2023-04-13 $7.45 $7.45 $7.45 $7.45 $7.45 718
2023-04-12 $7.80 $7.80 $7.80 $7.80 $7.80 130
2023-04-11 $7.89 $7.90 $7.74 $7.80 $7.80 1,362
2023-04-10 $7.86 $7.89 $7.67 $7.89 $7.89 863
2023-04-06 $7.67 $7.87 $7.67 $7.67 $7.67 379
2023-04-05 $7.75 $7.85 $7.49 $7.67 $7.67 1,549
2023-04-04 $7.71 $7.99 $7.71 $7.90 $7.90 1,767
2023-04-03 $7.61 $7.88 $7.61 $7.88 $7.88 2,529
2023-03-31 $7.54 $7.64 $7.41 $7.48 $7.48 3,702
2023-03-30 $7.30 $7.61 $7.27 $7.29 $7.29 3,039
2023-03-29 $7.20 $7.36 $7.20 $7.31 $7.31 1,349
2023-03-28 $7.04 $7.24 $7.02 $7.10 $7.10 6,409
2023-03-27 $6.86 $7.27 $6.86 $7.04 $7.04 3,316
2023-03-24 $6.77 $7.04 $6.39 $6.54 $6.54 8,028
2023-03-23 $7.69 $7.69 $6.92 $6.92 $6.92 5,616
2023-03-22 $7.65 $7.99 $7.25 $7.29 $7.29 27,918
2023-03-21 $8.00 $8.08 $7.61 $7.66 $7.66 4,431
2023-03-20 $7.50 $8.00 $7.45 $7.85 $7.85 10,991
2023-03-17 $8.00 $8.00 $7.17 $7.17 $7.17 10,452
2023-03-16 $8.40 $8.40 $7.81 $8.03 $8.03 7,434
2023-03-15 $9.40 $9.40 $8.14 $8.21 $8.21 18,707
2023-03-14 $9.45 $9.77 $9.20 $9.20 $9.20 9,652
2023-03-13 $9.70 $9.70 $9.21 $9.63 $9.63 28,378
2023-03-10 $9.70 $9.80 $9.68 $9.80 $9.80 3,853
2023-03-09 $9.75 $9.75 $9.70 $9.70 $9.70 968
2023-03-08 $9.75 $9.75 $9.75 $9.75 $9.70 474
2023-03-07 $9.75 $9.75 $9.75 $9.75 $9.70 598
2023-03-06 $9.75 $9.75 $9.75 $9.75 $9.70 2,854
2023-03-03 $9.75 $9.90 $9.75 $9.90 $9.90 5,374
2023-03-02 $9.75 $9.87 $9.74 $9.74 $9.74 1,995
2023-03-01 $9.80 $9.90 $9.75 $9.75 $9.75 2,358
2023-02-28 $9.75 $9.95 $9.75 $9.95 $9.95 2,583
2023-02-27 $9.77 $9.77 $9.77 $9.77 $9.77 79
2023-02-24 $9.78 $9.78 $9.77 $9.77 $9.77 958
2023-02-23 $9.77 $9.77 $9.75 $9.75 $9.75 639
2023-02-22 $9.95 $9.99 $9.74 $9.81 $9.81 12,039
2023-02-21 $10.00 $10.00 $9.75 $9.99 $9.99 4,219
2023-02-17 $9.75 $9.77 $9.75 $9.77 $9.77 2,829
2023-02-16 $9.75 $9.75 $9.74 $9.75 $9.75 4,476
2023-02-15 $9.75 $10.00 $9.75 $9.77 $9.77 1,425
2023-02-14 $9.83 $10.00 $9.83 $10.00 $10.00 532
2023-02-13 $9.81 $10.00 $9.75 $9.97 $9.97 3,129
2023-02-10 $10.00 $10.00 $9.56 $9.85 $9.85 9,082
2023-02-09 $9.95 $10.00 $9.36 $9.86 $9.86 21,507
2023-02-08 $9.25 $9.61 $9.25 $9.61 $9.61 7,337
2023-02-07 $9.76 $9.76 $9.76 $9.76 $9.76 885
2023-02-06 $9.73 $9.76 $9.55 $9.76 $9.76 2,285
2023-02-03 $9.49 $9.72 $9.49 $9.72 $9.72 2,021
2023-02-02 $9.22 $9.29 $9.22 $9.29 $9.29 1,795
2023-02-01 $9.66 $9.66 $9.22 $9.22 $9.22 4,660
2023-01-31 $9.25 $9.25 $9.25 $9.25 $9.25 197
2023-01-30 $9.47 $9.75 $9.22 $9.25 $9.25 11,104
2023-01-27 $9.20 $9.30 $9.20 $9.27 $9.27 774
2023-01-26 $9.10 $9.13 $9.10 $9.13 $9.13 583
2023-01-25 $8.70 $9.38 $8.70 $8.92 $8.92 5,482
2023-01-24 $9.13 $9.13 $8.61 $8.61 $8.61 3,424
2023-01-23 $8.68 $8.75 $8.68 $8.75 $8.75 2,793
2023-01-20 $8.84 $8.84 $8.68 $8.68 $8.68 1,400
2023-01-19 $8.96 $8.97 $8.81 $8.95 $8.95 408
2023-01-18 $8.94 $9.07 $8.78 $8.88 $8.88 788
2023-01-17 $8.80 $8.95 $8.80 $8.91 $8.91 5,600
2023-01-13 $8.80 $8.95 $8.80 $8.88 $8.88 713
2023-01-12 $8.78 $8.91 $8.78 $8.91 $8.91 771
2023-01-11 $8.75 $8.75 $8.75 $8.75 $8.75 566
2023-01-10 $8.75 $8.75 $8.65 $8.70 $8.70 6,707
2023-01-09 $8.84 $8.84 $8.81 $8.81 $8.81 420
2023-01-06 $8.93 $8.93 $8.90 $8.90 $8.90 523
2023-01-05 $8.75 $8.90 $8.75 $8.90 $8.90 2,658
2023-01-04 $8.80 $8.80 $8.80 $8.80 $8.80 352
2023-01-03 $8.70 $8.89 $8.70 $8.80 $8.80 2,484
2022-12-30 $8.70 $8.73 $8.68 $8.68 $8.68 2,027
2022-12-29 $8.80 $8.80 $8.77 $8.77 $8.77 652
2022-12-28 $8.60 $8.80 $8.60 $8.80 $8.80 2,451
2022-12-27 $8.60 $8.88 $8.58 $8.88 $8.88 2,168
2022-12-23 $8.55 $8.71 $8.55 $8.71 $8.71 1,225
2022-12-22 $8.56 $8.68 $8.56 $8.68 $8.68 8,994
2022-12-21 $8.45 $8.58 $8.45 $8.56 $8.56 8,771
2022-12-20 $8.44 $8.50 $8.44 $8.50 $8.50 1,703
2022-12-19 $8.41 $8.46 $8.40 $8.40 $8.40 3,380
2022-12-16 $8.44 $8.81 $8.40 $8.81 $8.81 4,011
2022-12-15 $8.45 $8.45 $8.40 $8.45 $8.45 6,309
2022-12-14 $8.47 $8.50 $8.40 $8.42 $8.42 18,730
2022-12-13 $8.55 $8.55 $8.47 $8.47 $8.47 2,890
2022-12-12 $8.65 $8.65 $8.52 $8.52 $8.52 2,305
2022-12-09 $8.55 $8.55 $8.53 $8.53 $8.53 778
2022-12-08 $8.55 $8.55 $8.53 $8.53 $8.53 2,329
2022-12-07 $8.55 $8.55 $8.55 $8.55 $8.50 447
2022-12-06 $8.55 $8.73 $8.50 $8.55 $8.50 6,460
2022-12-05 $8.55 $8.71 $8.46 $8.52 $8.47 3,266
2022-12-02 $8.60 $8.60 $8.60 $8.60 $8.55 547
2022-12-01 $8.45 $8.45 $8.45 $8.45 $8.45 257
2022-11-30 $8.39 $8.39 $8.39 $8.39 $8.39 99
2022-11-29 $8.39 $8.39 $8.39 $8.39 $8.39 385
2022-11-28 $8.40 $8.40 $8.39 $8.39 $8.39 393
2022-11-25 $8.95 $8.95 $8.95 $8.95 $8.95 8
2022-11-23 $8.95 $8.95 $8.95 $8.95 $8.95 449
2022-11-22 $8.96 $9.00 $8.40 $8.40 $8.40 1,199
2022-11-21 $8.40 $8.80 $8.40 $8.50 $8.50 1,685
2022-11-18 $8.40 $8.40 $8.40 $8.40 $8.40 0
2022-11-17 $8.67 $8.67 $8.40 $8.40 $8.40 706
2022-11-16 $8.70 $8.70 $8.70 $8.70 $8.70 284
2022-11-15 $8.75 $8.75 $8.50 $8.59 $8.59 869
2022-11-14 $8.58 $8.58 $8.58 $8.58 $8.58 105
2022-11-11 $8.55 $8.58 $8.55 $8.58 $8.58 329
2022-11-10 $8.89 $9.00 $8.55 $8.55 $8.55 6,304
2022-11-09 $8.71 $8.73 $8.50 $8.54 $8.54 3,694
2022-11-08 $8.55 $8.59 $8.55 $8.59 $8.59 2,496
2022-11-07 $8.35 $8.68 $8.33 $8.35 $8.35 1,269
2022-11-04 $8.20 $8.49 $8.20 $8.48 $8.48 2,572
2022-11-03 $8.45 $8.90 $7.97 $8.12 $8.12 11,852
2022-11-02 $8.30 $8.33 $8.30 $8.32 $8.32 715
2022-11-01 $7.98 $8.48 $7.72 $8.46 $8.46 1,253
2022-10-31 $7.61 $8.04 $7.57 $7.76 $7.76 7,278
2022-10-28 $7.28 $7.64 $6.46 $7.64 $7.64 7,970
2022-10-27 $7.40 $8.00 $7.40 $7.93 $7.93 6,368
2022-10-26 $7.28 $7.28 $7.28 $7.28 $7.28 742
2022-10-25 $7.75 $7.75 $7.39 $7.39 $7.39 3,305
2022-10-24 $7.40 $7.70 $7.40 $7.40 $7.40 694
2022-10-21 $7.40 $7.45 $7.40 $7.43 $7.43 564
2022-10-20 $7.44 $7.64 $7.44 $7.48 $7.48 836
2022-10-19 $7.40 $7.44 $7.40 $7.44 $7.44 1,157
2022-10-18 $7.23 $7.47 $7.23 $7.47 $7.47 775
2022-10-17 $7.77 $7.87 $7.75 $7.75 $7.75 899
2022-10-14 $7.50 $7.75 $7.50 $7.75 $7.75 973
2022-10-13 $7.47 $7.77 $7.47 $7.55 $7.55 2,239
2022-10-12 $7.47 $7.47 $7.47 $7.47 $7.47 161
2022-10-11 $7.54 $7.54 $7.47 $7.47 $7.47 2,854
2022-10-10 $7.94 $7.97 $7.14 $7.56 $7.56 6,757
2022-10-07 $7.90 $7.90 $7.90 $7.90 $7.90 348
2022-10-06 $8.09 $8.09 $8.01 $8.01 $8.01 3,229
2022-10-05 $7.97 $8.04 $7.97 $7.97 $7.97 2,137
2022-10-04 $8.15 $8.15 $8.15 $8.15 $8.15 1,134
2022-10-03 $8.40 $8.40 $8.28 $8.28 $8.28 798
2022-09-30 $8.06 $8.21 $7.94 $7.96 $7.96 2,785
2022-09-29 $8.21 $8.26 $7.91 $8.18 $8.18 14,766
2022-09-28 $8.17 $8.21 $8.01 $8.21 $8.21 11,156
2022-09-27 $8.29 $8.29 $8.17 $8.17 $8.17 3,398
2022-09-26 $8.57 $8.72 $8.27 $8.27 $8.27 1,435
2022-09-23 $9.63 $9.63 $8.56 $8.92 $8.92 8,647
2022-09-22 $9.41 $9.41 $9.41 $9.41 $9.41 539
2022-09-21 $9.57 $9.62 $9.57 $9.62 $9.62 435
2022-09-20 $9.52 $9.54 $9.52 $9.54 $9.54 1,419
2022-09-19 $9.96 $9.99 $9.42 $9.47 $9.47 2,178
2022-09-16 $9.52 $9.96 $9.52 $9.96 $9.96 6,698
2022-09-15 $9.45 $9.64 $9.45 $9.54 $9.54 11,507
2022-09-14 $9.45 $9.59 $9.45 $9.45 $9.45 5,781
2022-09-13 $9.45 $9.45 $9.41 $9.45 $9.45 1,414
2022-09-12 $9.35 $9.35 $9.35 $9.35 $9.35 587
2022-09-09 $9.55 $9.63 $9.35 $9.35 $9.35 10,258
2022-09-08 $9.45 $9.53 $9.45 $9.53 $9.53 2,385
2022-09-07 $9.72 $9.72 $9.45 $9.45 $9.42 2,583
2022-09-06 $9.46 $9.50 $9.45 $9.50 $9.47 1,817
2022-09-02 $9.50 $9.51 $9.50 $9.51 $9.48 5,396
2022-09-01 $9.42 $9.58 $9.40 $9.58 $9.55 2,050
2022-08-31 $9.47 $9.50 $9.45 $9.45 $9.42 2,455
2022-08-30 $9.52 $9.52 $9.52 $9.52 $9.49 1,346
2022-08-29 $9.44 $9.49 $9.40 $9.49 $9.46 3,186
2022-08-26 $9.47 $9.49 $9.35 $9.35 $9.32 3,669
2022-08-25 $9.30 $9.43 $9.30 $9.35 $9.32 1,607
2022-08-24 $9.20 $9.20 $9.20 $9.20 $9.17 789
2022-08-23 $9.10 $9.23 $9.10 $9.23 $9.23 1,644
2022-08-22 $9.41 $9.41 $9.15 $9.22 $9.22 705
2022-08-19 $9.47 $9.47 $9.19 $9.19 $9.19 6,552
2022-08-18 $9.33 $9.33 $9.24 $9.30 $9.30 2,956
2022-08-17 $9.11 $9.15 $9.10 $9.14 $9.14 2,022
2022-08-16 $8.80 $9.18 $8.80 $9.00 $9.00 2,191
2022-08-15 $8.81 $8.89 $8.68 $8.87 $8.87 2,050
2022-08-12 $8.35 $8.84 $7.91 $8.84 $8.84 5,860
2022-08-11 $8.67 $8.67 $8.23 $8.35 $8.35 2,238
2022-08-10 $9.13 $9.13 $8.65 $8.65 $8.65 8,243
2022-08-09 $9.43 $9.43 $9.01 $9.01 $9.01 6,358
2022-08-08 $9.82 $9.82 $9.82 $9.82 $9.82 341
2022-08-05 $9.70 $9.82 $9.68 $9.82 $9.82 3,119
2022-08-04 $9.70 $9.72 $9.70 $9.72 $9.72 687
2022-08-03 $9.74 $9.76 $9.72 $9.76 $9.76 1,014
2022-08-02 $9.72 $9.72 $9.72 $9.72 $9.72 595
2022-08-01 $9.77 $9.92 $9.70 $9.70 $9.70 2,769
2022-07-29 $9.88 $9.89 $9.84 $9.89 $9.89 427
2022-07-28 $9.92 $9.92 $9.73 $9.77 $9.77 1,999
2022-07-27 $9.99 $9.99 $9.58 $9.69 $9.69 11,315
2022-07-26 $9.98 $10.00 $9.98 $9.99 $9.99 7,150
2022-07-25 $10.15 $10.15 $10.00 $10.00 $10.00 1,773
2022-07-22 $10.00 $10.00 $10.00 $10.00 $10.00 464
2022-07-21 $10.00 $10.02 $10.00 $10.02 $10.02 2,342
2022-07-20 $10.13 $10.15 $10.01 $10.01 $10.01 7,260
2022-07-19 $10.05 $10.16 $10.02 $10.16 $10.16 3,262
2022-07-18 $10.29 $10.29 $10.01 $10.18 $10.18 4,025
2022-07-15 $10.46 $10.46 $10.01 $10.26 $10.26 783
2022-07-14 $10.28 $10.32 $10.10 $10.10 $10.10 1,723
2022-07-13 $10.55 $10.72 $10.39 $10.40 $10.40 52,993
2022-07-12 $10.65 $10.74 $10.65 $10.72 $10.72 2,546
2022-07-11 $10.67 $10.72 $10.65 $10.65 $10.65 1,290
2022-07-08 $10.58 $10.75 $10.58 $10.74 $10.74 12,515
2022-07-07 $10.49 $10.75 $10.47 $10.70 $10.70 4,105
2022-07-06 $10.64 $10.74 $10.52 $10.52 $10.52 3,272
2022-07-05 $10.76 $11.00 $10.50 $10.52 $10.52 35,167
2022-07-01 $10.82 $11.00 $10.74 $10.74 $10.74 2,864
2022-06-30 $10.94 $11.00 $10.94 $11.00 $11.00 1,482
2022-06-29 $10.72 $10.99 $10.60 $10.92 $10.92 18,281
2022-06-28 $10.51 $10.77 $10.51 $10.53 $10.53 852
2022-06-27 $10.75 $10.75 $10.65 $10.72 $10.72 135,262
2022-06-24 $10.75 $10.79 $10.70 $10.70 $10.70 17,056
2022-06-23 $10.70 $10.74 $10.70 $10.73 $10.73 1,971
2022-06-22 $10.65 $10.69 $10.65 $10.66 $10.66 3,612
2022-06-21 $10.75 $10.75 $10.75 $10.75 $10.75 1,113
2022-06-17 $10.58 $10.79 $10.58 $10.79 $10.79 16,608
2022-06-16 $10.60 $10.63 $10.58 $10.58 $10.58 2,467
2022-06-15 $10.65 $10.70 $10.65 $10.65 $10.65 1,911
2022-06-14 $10.65 $10.65 $10.64 $10.64 $10.64 535
2022-06-13 $10.70 $10.70 $10.70 $10.70 $10.70 2,303
2022-06-10 $10.85 $11.00 $10.85 $10.85 $10.85 15,148
2022-06-09 $10.90 $10.96 $10.90 $10.96 $10.96 1,485
2022-06-08 $10.90 $10.90 $10.90 $10.90 $10.87 496
2022-06-07 $11.13 $11.13 $10.85 $10.85 $10.82 2,640
2022-06-06 $11.02 $11.02 $10.85 $10.85 $10.82 4,397
2022-06-03 $10.90 $11.00 $10.90 $10.99 $10.96 11,056
2022-06-02 $10.85 $10.90 $10.85 $10.90 $10.87 2,344
2022-06-01 $10.85 $11.00 $10.85 $10.89 $10.86 7,431
2022-05-31 $10.93 $10.93 $10.87 $10.93 $10.90 1,573
2022-05-27 $11.00 $11.15 $10.79 $10.96 $10.93 60,105
2022-05-26 $11.00 $11.12 $11.00 $11.00 $10.97 2,605
2022-05-25 $11.48 $11.48 $10.63 $11.00 $10.97 17,259
2022-05-24 $11.06 $11.06 $11.06 $11.06 $11.03 431
2022-05-23 $11.09 $11.21 $11.09 $11.21 $11.18 439
2022-05-20 $11.41 $11.41 $11.05 $11.11 $11.08 980
2022-05-19 $10.95 $11.08 $10.90 $11.08 $11.05 3,802
2022-05-18 $11.05 $11.07 $10.95 $10.95 $10.92 4,322
2022-05-17 $11.05 $11.15 $11.05 $11.12 $11.08 2,437
2022-05-16 $11.09 $11.09 $11.05 $11.05 $11.02 1,508
2022-05-13 $11.10 $11.19 $11.10 $11.11 $11.08 13,761
2022-05-12 $11.17 $11.19 $11.00 $11.19 $11.16 3,099
2022-05-11 $11.15 $11.19 $11.15 $11.15 $11.11 1,956
2022-05-10 $11.15 $11.20 $11.15 $11.20 $11.17 4,077
2022-05-09 $11.25 $11.30 $11.02 $11.24 $11.21 8,052
2022-05-06 $11.35 $11.45 $11.17 $11.44 $11.40 12,954
2022-05-05 $11.26 $11.45 $11.26 $11.45 $11.42 915
2022-05-04 $11.52 $11.52 $11.30 $11.33 $11.29 5,189
2022-05-03 $11.45 $11.49 $11.30 $11.30 $11.27 3,896
2022-05-02 $11.46 $11.50 $11.46 $11.50 $11.46 592
2022-04-29 $11.48 $11.59 $11.45 $11.59 $11.56 17,712
2022-04-28 $11.48 $11.52 $11.48 $11.48 $11.45 1,074
2022-04-27 $11.45 $11.50 $11.40 $11.40 $11.37 3,762
2022-04-26 $11.40 $11.53 $11.40 $11.53 $11.50 1,423
2022-04-25 $11.40 $11.54 $11.40 $11.47 $11.44 3,259
2022-04-22 $11.41 $11.52 $11.41 $11.46 $11.42 10,680
2022-04-21 $11.45 $11.48 $11.40 $11.46 $11.43 4,353
2022-04-20 $11.54 $11.54 $11.47 $11.47 $11.44 798
2022-04-19 $11.45 $11.45 $11.40 $11.45 $11.42 1,494
2022-04-18 $11.45 $11.50 $11.40 $11.40 $11.37 3,851
2022-04-14 $11.60 $11.60 $11.50 $11.50 $11.47 5,673
2022-04-13 $11.45 $11.46 $11.45 $11.46 $11.43 1,665
2022-04-12 $11.45 $11.46 $11.45 $11.46 $11.43 2,633
2022-04-11 $11.54 $11.65 $11.40 $11.57 $11.54 7,439
2022-04-08 $11.60 $11.67 $11.55 $11.59 $11.56 12,923
2022-04-07 $11.65 $11.68 $11.31 $11.40 $11.37 7,398
2022-04-06 $11.65 $11.69 $11.60 $11.60 $11.57 2,171
2022-04-05 $11.74 $11.74 $11.65 $11.69 $11.66 2,830
2022-04-04 $11.74 $11.74 $11.70 $11.72 $11.69 2,594
2022-04-01 $11.65 $12.00 $11.65 $11.74 $11.71 13,118
2022-03-31 $11.66 $11.66 $11.66 $11.66 $11.63 973
2022-03-30 $11.60 $11.64 $11.60 $11.60 $11.57 813
2022-03-29 $11.80 $11.80 $11.57 $11.57 $11.54 1,732
2022-03-28 $11.71 $11.76 $11.60 $11.76 $11.73 2,614
2022-03-25 $11.50 $11.80 $11.28 $11.80 $11.77 10,349
2022-03-24 $11.16 $11.80 $10.96 $11.76 $11.73 21,091
2022-03-23 $10.99 $11.27 $10.99 $11.27 $11.24 8,313
2022-03-22 $11.00 $11.15 $11.00 $11.00 $10.97 23,786
2022-03-21 $10.99 $11.08 $10.81 $11.00 $10.97 25,621
2022-03-18 $10.76 $11.11 $10.76 $10.93 $10.90 46,818
2022-03-17 $10.85 $11.06 $10.64 $10.64 $10.61 49,135
2022-03-16 $11.00 $11.00 $10.56 $10.74 $10.71 39,106
2022-03-15 $10.86 $11.04 $10.86 $10.86 $10.83 2,072
2022-03-14 $10.80 $10.95 $10.80 $10.85 $10.82 2,340
2022-03-11 $10.85 $10.85 $10.75 $10.75 $10.72 9,566
2022-03-10 $10.77 $10.80 $10.77 $10.80 $10.77 1,464
2022-03-09 $10.75 $11.09 $10.72 $10.72 $10.69 6,114
2022-03-08 $10.64 $10.75 $10.51 $10.75 $10.69 5,750
2022-03-07 $10.93 $10.93 $10.60 $10.60 $10.54 5,972
2022-03-04 $11.00 $11.10 $10.97 $11.10 $11.04 25,965
2022-03-03 $11.00 $11.05 $11.00 $11.00 $10.94 521
2022-03-02 $10.90 $10.95 $10.90 $10.90 $10.84 3,990
2022-03-01 $11.08 $11.08 $10.85 $10.85 $10.79 9,578
2022-02-28 $11.24 $11.24 $11.00 $11.00 $10.94 694
2022-02-25 $11.05 $11.08 $11.05 $11.08 $11.01 1,329
2022-02-24 $10.90 $10.90 $10.90 $10.90 $10.84 120
2022-02-23 $10.90 $10.90 $10.90 $10.90 $10.84 535
2022-02-22 $11.06 $11.06 $10.90 $10.90 $10.84 2,442
2022-02-18 $11.05 $11.05 $10.99 $10.99 $10.93 14,984
2022-02-17 $11.00 $11.00 $11.00 $11.00 $10.94 393
2022-02-16 $11.00 $11.11 $11.00 $11.11 $11.05 3,483
2022-02-15 $10.90 $11.30 $10.90 $11.27 $11.21 508
2022-02-14 $10.90 $11.08 $10.90 $10.90 $10.84 4,305
2022-02-11 $10.95 $11.30 $10.94 $10.94 $10.88 4,253
2022-02-10 $11.00 $11.11 $11.00 $11.00 $10.94 4,271
2022-02-09 $10.99 $11.16 $10.81 $10.91 $10.85 16,390
2022-02-08 $10.80 $10.97 $10.80 $10.80 $10.74 954
2022-02-07 $10.80 $10.91 $10.75 $10.75 $10.69 5,357
2022-02-04 $10.93 $10.93 $10.75 $10.92 $10.86 11,589
2022-02-03 $10.97 $11.00 $10.76 $10.76 $10.70 4,535
2022-02-02 $10.90 $11.00 $10.76 $10.78 $10.72 20,054
2022-02-01 $10.75 $10.90 $10.75 $10.83 $10.77 5,314
2022-01-31 $10.75 $10.90 $10.75 $10.90 $10.84 982
2022-01-28 $10.80 $10.85 $10.70 $10.79 $10.73 23,860
2022-01-27 $10.70 $10.80 $10.65 $10.80 $10.74 7,240
2022-01-26 $10.72 $10.88 $10.70 $10.70 $10.64 4,013
2022-01-25 $10.72 $10.72 $10.70 $10.71 $10.65 2,471
2022-01-24 $10.70 $10.78 $10.70 $10.78 $10.72 1,515
2022-01-21 $10.88 $10.88 $10.80 $10.85 $10.79 4,644
2022-01-20 $10.80 $10.80 $10.80 $10.80 $10.74 283
2022-01-19 $10.82 $10.88 $10.65 $10.88 $10.82 1,638
2022-01-18 $10.60 $10.88 $10.60 $10.70 $10.64 7,952
2022-01-14 $10.63 $10.70 $10.55 $10.61 $10.55 3,057
2022-01-13 $10.63 $10.66 $10.63 $10.63 $10.57 726
2022-01-12 $10.81 $10.81 $10.62 $10.62 $10.56 1,523
2022-01-11 $10.89 $10.90 $10.67 $10.90 $10.84 3,801
2022-01-10 $10.81 $10.92 $10.57 $10.85 $10.79 4,151
2022-01-07 $10.96 $10.96 $10.80 $10.90 $10.84 1,140
2022-01-06 $10.99 $11.00 $10.69 $10.70 $10.64 2,685
2022-01-05 $10.96 $10.96 $10.55 $10.55 $10.49 2,142
2022-01-04 $10.97 $10.99 $10.97 $10.99 $10.92 967
2022-01-03 $10.59 $10.78 $10.59 $10.78 $10.72 772
2021-12-31 $10.75 $10.75 $10.57 $10.57 $10.51 503
2021-12-30 $10.56 $10.56 $10.56 $10.56 $10.50 116
2021-12-29 $10.50 $10.50 $10.35 $10.50 $10.44 1,543
2021-12-28 $10.61 $10.61 $10.59 $10.59 $10.53 763
2021-12-27 $10.68 $10.68 $10.46 $10.55 $10.49 773
2021-12-23 $10.70 $10.70 $10.70 $10.70 $10.64 190
2021-12-22 $10.31 $10.31 $10.31 $10.31 $10.25 386
2021-12-21 $10.66 $10.66 $10.66 $10.66 $10.60 203
2021-12-20 $10.91 $11.12 $10.91 $11.12 $11.06 441
2021-12-17 $11.50 $11.50 $11.04 $11.25 $11.19 7,282
2021-12-16 $11.01 $11.54 $11.01 $11.54 $11.48 585
2021-12-15 $11.39 $11.94 $11.37 $11.94 $11.87 32,579
2021-12-14 $11.40 $11.50 $11.24 $11.30 $11.24 9,426
2021-12-13 $11.65 $11.68 $11.25 $11.35 $11.29 5,676
2021-12-10 $11.45 $11.63 $11.45 $11.63 $11.57 9,041
2021-12-09 $11.45 $11.48 $11.20 $11.40 $11.34 5,362
2021-12-08 $11.50 $11.55 $11.21 $11.21 $11.12 8,870
2021-12-07 $11.61 $11.61 $11.50 $11.60 $11.51 1,226
2021-12-06 $11.50 $11.51 $11.45 $11.51 $11.42 2,285
2021-12-03 $11.63 $11.63 $11.51 $11.53 $11.43 12,929
2021-12-02 $11.40 $11.55 $11.19 $11.55 $11.46 2,782
2021-12-01 $11.50 $11.50 $11.50 $11.50 $11.41 1,127
2021-11-30 $11.45 $11.51 $11.45 $11.45 $11.36 5,574
2021-11-29 $11.60 $11.60 $11.40 $11.40 $11.31 5,864
2021-11-26 $11.73 $11.73 $11.67 $11.67 $11.58 2,499
2021-11-24 $11.55 $11.67 $11.55 $11.67 $11.58 2,094
2021-11-23 $11.58 $11.68 $11.58 $11.59 $11.50 1,504
2021-11-22 $11.39 $11.39 $11.39 $11.39 $11.30 396
2021-11-19 $11.60 $11.83 $11.59 $11.69 $11.60 15,654
2021-11-18 $11.50 $11.60 $11.50 $11.60 $11.51 4,463
2021-11-17 $11.40 $11.40 $11.40 $11.40 $11.31 618
2021-11-16 $11.32 $11.32 $11.32 $11.32 $11.22 912
2021-11-15 $11.34 $11.34 $11.34 $11.34 $11.25 160
2021-11-12 $11.50 $11.50 $11.34 $11.34 $11.25 6,335
2021-11-11 $11.33 $11.33 $11.33 $11.33 $11.24 535
2021-11-10 $11.32 $11.33 $11.24 $11.33 $11.24 3,238
2021-11-09 $11.32 $11.35 $11.20 $11.31 $11.22 1,500
2021-11-08 $11.25 $11.30 $11.20 $11.30 $11.21 3,402
2021-11-05 $11.05 $11.30 $11.05 $11.10 $11.01 9,108
2021-11-04 $11.00 $11.05 $11.00 $11.00 $10.91 9,609
2021-11-03 $11.18 $11.18 $11.05 $11.18 $11.08 1,143
2021-11-02 $10.55 $10.99 $10.55 $10.99 $10.90 5,482
2021-11-01 $11.05 $11.05 $10.55 $10.73 $10.64 4,731
2021-10-29 $11.10 $11.19 $11.08 $11.15 $11.06 8,452
2021-10-28 $10.45 $11.10 $10.45 $10.78 $10.69 8,337
2021-10-27 $11.00 $11.00 $11.00 $11.00 $10.91 4,072
2021-10-26 $10.50 $11.18 $10.50 $11.06 $10.97 4,769
2021-10-25 $11.50 $11.50 $10.58 $10.60 $10.51 2,038
2021-10-22 $10.50 $11.37 $10.40 $11.36 $11.27 3,636
2021-10-21 $10.01 $10.50 $10.01 $10.29 $10.20 1,704
2021-10-20 $10.50 $10.65 $10.48 $10.50 $10.41 14,656
2021-10-19 $10.41 $10.54 $10.41 $10.49 $10.40 659
2021-10-18 $10.47 $10.49 $10.47 $10.49 $10.40 612
2021-10-15 $10.50 $10.61 $10.49 $10.50 $10.41 3,546
2021-10-14 $10.47 $10.50 $10.47 $10.50 $10.41 1,294
2021-10-13 $10.47 $10.50 $10.30 $10.50 $10.41 9,034
2021-10-12 $10.35 $10.50 $10.35 $10.48 $10.39 2,126
2021-10-11 $10.50 $10.63 $10.50 $10.63 $10.54 488
2021-10-08 $10.60 $10.80 $10.60 $10.80 $10.71 1,269
2021-10-07 $10.57 $10.57 $10.57 $10.57 $10.48 220
2021-10-06 $10.88 $10.88 $10.88 $10.88 $10.79 94
2021-10-05 $10.80 $11.00 $10.80 $10.88 $10.79 9,420
2021-10-04 $10.92 $10.92 $10.55 $10.55 $10.46 835
2021-10-01 $10.35 $10.55 $10.35 $10.55 $10.46 1,491
2021-09-30 $10.65 $10.70 $10.18 $10.70 $10.61 7,620
2021-09-29 $10.82 $10.82 $10.82 $10.82 $10.73 415
2021-09-28 $10.50 $10.63 $10.49 $10.49 $10.40 1,929
2021-09-27 $10.17 $10.62 $10.15 $10.62 $10.53 3,433
2021-09-24 $10.63 $10.63 $10.15 $10.60 $10.51 3,423
2021-09-23 $10.37 $10.57 $10.37 $10.51 $10.42 2,746
2021-09-22 $10.68 $11.09 $10.32 $10.63 $10.54 5,361
2021-09-21 $11.04 $11.04 $10.82 $10.82 $10.73 397
2021-09-20 $10.65 $11.19 $10.60 $11.19 $11.10 2,610
2021-09-17 $10.90 $11.43 $10.60 $11.43 $11.34 15,092
2021-09-16 $10.25 $10.25 $10.25 $10.25 $10.17 229
2021-09-15 $10.19 $10.25 $10.15 $10.25 $10.17 2,332
2021-09-14 $10.00 $10.00 $9.84 $9.84 $9.76 871
2021-09-13 $10.10 $10.10 $10.01 $10.01 $9.93 473
2021-09-10 $10.27 $10.99 $10.04 $10.05 $9.97 1,725
2021-09-09 $11.00 $11.00 $10.23 $10.23 $10.15 1,552
2021-09-08 $10.80 $10.80 $10.39 $10.39 $10.28 570
2021-09-07 $10.60 $11.24 $10.37 $11.24 $11.12 2,275
2021-09-03 $10.87 $10.87 $10.38 $10.38 $10.27 592
2021-09-02 $10.99 $10.99 $10.99 $10.99 $10.87 908
2021-09-01 $10.98 $11.13 $10.98 $11.13 $11.01 501
2021-08-31 $10.75 $10.75 $10.75 $10.75 $10.63 673
2021-08-30 $11.12 $11.39 $10.76 $10.76 $10.64 738
2021-08-27 $11.43 $11.43 $11.01 $11.04 $10.92 1,665
2021-08-26 $10.99 $11.50 $10.99 $11.40 $11.27 3,366
2021-08-25 $11.13 $11.13 $10.93 $10.99 $10.87 3,225
2021-08-24 $11.40 $11.40 $11.40 $11.40 $11.27 310
2021-08-23 $11.41 $11.41 $11.41 $11.41 $11.28 142
2021-08-20 $11.30 $11.41 $11.30 $11.41 $11.28 383
2021-08-19 $11.49 $11.49 $11.49 $11.49 $11.36 20
2021-08-18 $11.49 $11.49 $11.49 $11.49 $11.36 324
2021-08-17 $11.15 $11.15 $11.15 $11.15 $11.03 37
2021-08-16 $11.50 $11.50 $11.15 $11.15 $11.03 2,809
2021-08-13 $11.48 $11.48 $11.48 $11.48 $11.35 44
2021-08-12 $11.50 $11.50 $11.48 $11.48 $11.35 373
2021-08-11 $11.43 $11.50 $11.31 $11.50 $11.37 4,580
2021-08-10 $11.50 $11.52 $11.36 $11.50 $11.37 6,370
2021-08-09 $11.81 $11.81 $11.81 $11.81 $11.68 195
2021-08-06 $11.60 $12.00 $11.60 $12.00 $11.87 1,400
2021-08-05 $11.60 $11.60 $11.60 $11.60 $11.47 239
2021-08-04 $11.85 $11.87 $11.60 $11.60 $11.47 12,581
2021-08-03 $11.70 $12.00 $11.70 $12.00 $11.87 10,678
2021-08-02 $11.31 $11.69 $11.28 $11.60 $11.47 1,785
2021-07-30 $11.60 $11.60 $11.60 $11.60 $11.47 354
2021-07-29 $11.30 $11.60 $11.30 $11.60 $11.47 8,876
2021-07-28 $11.29 $11.87 $11.28 $11.30 $11.17 1,681
2021-07-27 $11.66 $11.66 $11.66 $11.66 $11.53 510
2021-07-26 $11.25 $11.69 $11.25 $11.64 $11.51 2,607
2021-07-23 $11.27 $11.38 $11.25 $11.38 $11.25 3,102
2021-07-22 $11.35 $11.64 $11.35 $11.55 $11.42 2,818
2021-07-21 $10.97 $11.35 $10.74 $11.25 $11.13 3,062
2021-07-20 $11.15 $11.38 $10.70 $10.70 $10.58 12,599
2021-07-19 $11.98 $11.98 $11.21 $11.21 $11.09 1,994
2021-07-16 $10.75 $11.67 $10.75 $10.75 $10.63 5,370
2021-07-15 $10.55 $10.74 $10.55 $10.74 $10.62 6,489
2021-07-14 $10.55 $10.55 $10.50 $10.50 $10.38 1,793
2021-07-13 $10.51 $10.51 $10.50 $10.51 $10.39 2,120
2021-07-12 $10.67 $10.69 $10.67 $10.69 $10.57 714
2021-07-09 $10.24 $10.51 $10.24 $10.50 $10.38 3,520
2021-07-08 $10.42 $10.44 $10.31 $10.43 $10.32 4,848
2021-07-07 $10.55 $10.55 $10.25 $10.49 $10.37 2,661
2021-07-06 $10.70 $10.70 $10.52 $10.57 $10.45 3,197
2021-07-02 $10.99 $10.99 $10.88 $10.88 $10.76 1,316
2021-07-01 $10.89 $10.99 $10.76 $10.77 $10.65 2,411
2021-06-30 $11.00 $11.08 $10.84 $10.96 $10.84 4,431
2021-06-29 $11.40 $11.42 $11.25 $11.25 $11.12 1,076
2021-06-28 $10.97 $10.97 $10.97 $10.97 $10.85 642
2021-06-25 $11.87 $11.87 $10.98 $11.00 $10.88 26,243
2021-06-24 $11.52 $12.00 $11.35 $11.70 $11.57 4,680
2021-06-23 $11.97 $12.23 $11.51 $11.71 $11.58 828
2021-06-22 $11.63 $12.45 $11.46 $12.26 $12.12 38,043
2021-06-21 $11.78 $11.95 $11.34 $11.75 $11.62 33,798
2021-06-18 $11.63 $11.94 $11.34 $11.54 $11.41 16,187
2021-06-17 $11.85 $12.00 $11.59 $11.83 $11.70 19,017
2021-06-16 $12.09 $12.09 $11.42 $11.72 $11.59 14,463
2021-06-15 $11.88 $12.09 $11.77 $12.09 $11.96 4,349
2021-06-14 $11.56 $11.87 $11.56 $11.76 $11.63 3,629
2021-06-11 $11.51 $11.75 $11.51 $11.66 $11.53 3,920
2021-06-10 $11.55 $11.99 $11.50 $11.73 $11.60 3,490
2021-06-09 $11.97 $11.97 $11.54 $11.62 $11.46 5,893
2021-06-08 $12.49 $12.49 $11.81 $11.81 $11.65 5,734
2021-06-07 $11.00 $12.50 $10.98 $12.49 $12.32 12,957
2021-06-04 $10.80 $10.80 $10.80 $10.80 $10.65 314
2021-06-03 $10.95 $10.95 $10.75 $10.80 $10.65 3,358
2021-06-02 $10.43 $10.62 $10.43 $10.60 $10.45 19,510
2021-06-01 $10.26 $10.26 $10.24 $10.24 $10.10 4,052
2021-05-28 $10.50 $10.53 $10.00 $10.25 $10.11 41,426
2021-05-27 $10.78 $10.78 $10.40 $10.50 $10.36 25,511
2021-05-26 $11.09 $11.09 $10.26 $10.28 $10.14 7,175
2021-05-25 $11.41 $11.41 $10.79 $10.79 $10.64 5,129
2021-05-24 $11.40 $11.40 $10.67 $11.12 $10.97 21,180
2021-05-21 $11.00 $11.52 $11.00 $11.40 $11.25 15,275
2021-05-20 $10.80 $11.12 $10.76 $11.12 $10.97 3,940
2021-05-19 $10.60 $11.12 $10.46 $11.00 $10.85 10,030
2021-05-18 $10.26 $10.69 $10.26 $10.60 $10.46 12,875
2021-05-17 $10.15 $10.38 $10.15 $10.18 $10.04 5,902
2021-05-14 $10.36 $10.39 $10.05 $10.07 $9.93 32,338
2021-05-13 $10.34 $10.52 $10.12 $10.52 $10.38 11,848
2021-05-12 $10.33 $10.35 $10.11 $10.31 $10.17 5,586
2021-05-11 $10.03 $10.25 $10.03 $10.25 $10.11 3,003
2021-05-10 $9.90 $10.18 $9.83 $10.18 $10.04 3,158
2021-05-07 $10.00 $10.00 $10.00 $10.00 $9.86 109
2021-05-06 $10.35 $10.35 $10.00 $10.00 $9.86 8,581
2021-05-05 $10.31 $10.35 $10.29 $10.30 $10.16 22,620
2021-05-04 $10.27 $10.37 $10.27 $10.37 $10.23 13,355
2021-05-03 $10.31 $10.31 $10.21 $10.25 $10.11 3,827
2021-04-30 $10.20 $10.35 $10.20 $10.29 $10.15 6,611
2021-04-29 $10.31 $10.39 $10.22 $10.24 $10.10 9,378
2021-04-28 $10.11 $10.15 $10.01 $10.08 $9.94 6,392
2021-04-27 $10.05 $10.05 $10.00 $10.01 $9.88 2,304
2021-04-26 $9.93 $10.00 $9.93 $9.95 $9.82 5,367
2021-04-23 $9.91 $9.91 $9.91 $9.91 $9.78 754
2021-04-22 $9.96 $9.96 $9.96 $9.96 $9.83 295
2021-04-21 $9.96 $10.00 $9.95 $9.95 $9.82 669
2021-04-20 $10.00 $10.00 $9.97 $9.97 $9.83 709
2021-04-19 $10.21 $10.34 $10.00 $10.00 $9.86 1,446
2021-04-16 $10.13 $10.24 $10.04 $10.14 $10.00 3,203
2021-04-15 $10.19 $10.19 $10.05 $10.10 $9.96 3,798
2021-04-14 $9.96 $10.50 $9.95 $9.95 $9.82 13,671
2021-04-13 $9.85 $10.00 $9.66 $9.98 $9.84 9,237
2021-04-12 $9.53 $9.86 $9.53 $9.76 $9.62 6,594
2021-04-09 $9.49 $9.65 $9.49 $9.65 $9.52 738
2021-04-08 $9.46 $9.59 $9.45 $9.45 $9.32 4,526
2021-04-07 $9.65 $9.65 $9.50 $9.50 $9.37 652
2021-04-06 $9.40 $9.55 $9.40 $9.55 $9.42 4,400
2021-04-05 $9.29 $9.58 $9.29 $9.57 $9.44 1,538
2021-04-01 $9.48 $9.85 $9.33 $9.38 $9.25 5,535
2021-03-31 $9.32 $9.35 $9.30 $9.30 $9.17 1,102
2021-03-30 $9.34 $9.79 $9.23 $9.79 $9.66 13,444
2021-03-29 $9.21 $9.49 $9.20 $9.21 $9.09 2,714
2021-03-26 $9.25 $9.27 $9.24 $9.25 $9.12 4,289
2021-03-25 $9.17 $9.34 $9.17 $9.34 $9.21 1,000
2021-03-24 $9.20 $9.20 $9.17 $9.20 $9.08 687
2021-03-23 $9.20 $9.20 $9.17 $9.17 $9.05 840
2021-03-22 $9.52 $9.52 $9.28 $9.28 $9.15 2,062
2021-03-19 $9.50 $9.65 $9.45 $9.65 $9.52 2,907
2021-03-18 $9.52 $9.56 $9.47 $9.56 $9.43 859
2021-03-17 $9.40 $9.63 $9.40 $9.47 $9.34 3,843
2021-03-16 $9.09 $9.65 $9.09 $9.45 $9.32 9,791
2021-03-15 $9.05 $9.33 $9.05 $9.32 $9.19 4,473
2021-03-12 $9.05 $9.06 $9.00 $9.04 $8.92 98,050
2021-03-11 $9.04 $9.06 $9.04 $9.05 $8.93 1,683
2021-03-10 $9.00 $9.05 $9.00 $9.01 $8.86 5,381
2021-03-09 $9.08 $9.35 $9.01 $9.20 $9.05 2,043
2021-03-08 $9.01 $9.01 $8.97 $8.97 $8.82 1,103
2021-03-05 $9.10 $9.10 $8.79 $8.79 $8.64 807
2021-03-04 $9.00 $9.00 $8.95 $8.95 $8.80 1,077
2021-03-03 $9.03 $9.09 $8.88 $9.05 $8.90 6,560
2021-03-02 $9.20 $9.20 $8.72 $8.73 $8.59 1,615
2021-03-01 $9.25 $9.40 $8.71 $8.71 $8.56 3,679
2021-02-26 $8.92 $8.92 $8.90 $8.90 $8.75 1,377
2021-02-25 $9.12 $9.12 $8.88 $8.88 $8.73 2,662
2021-02-24 $9.03 $9.12 $9.03 $9.12 $8.97 2,013
2021-02-23 $8.78 $8.92 $8.75 $8.90 $8.75 3,244
2021-02-22 $9.21 $9.40 $9.00 $9.00 $8.85 16,759
2021-02-19 $9.45 $9.58 $9.08 $9.08 $8.93 21,286
2021-02-18 $9.10 $9.75 $9.10 $9.65 $9.49 10,881
2021-02-17 $8.88 $9.09 $8.82 $9.00 $8.85 1,952
2021-02-16 $8.83 $8.83 $8.63 $8.79 $8.64 10,119
2021-02-12 $9.05 $9.05 $8.80 $8.88 $8.73 6,756
2021-02-11 $9.73 $9.76 $9.03 $9.11 $8.96 7,904
2021-02-10 $9.57 $9.75 $9.42 $9.75 $9.59 3,987
2021-02-09 $9.25 $9.59 $9.25 $9.58 $9.42 2,875
2021-02-08 $9.16 $9.24 $9.00 $9.07 $8.92 9,019
2021-02-05 $9.44 $9.44 $9.02 $9.34 $9.18 2,459
2021-02-04 $9.01 $9.38 $9.01 $9.38 $9.22 3,848
2021-02-03 $9.04 $9.24 $9.04 $9.19 $9.04 2,661
2021-02-02 $8.87 $8.87 $8.75 $8.81 $8.66 3,365
2021-02-01 $8.46 $8.70 $8.46 $8.62 $8.48 1,232
2021-01-29 $8.71 $8.71 $8.34 $8.68 $8.53 7,154
2021-01-28 $8.56 $8.75 $8.53 $8.59 $8.45 7,419
2021-01-27 $8.59 $8.59 $7.88 $8.41 $8.27 11,171
2021-01-26 $8.36 $8.43 $8.00 $8.35 $8.21 13,204
2021-01-25 $8.68 $8.77 $7.54 $8.37 $8.23 25,425
2021-01-22 $8.91 $8.91 $8.90 $8.90 $8.75 1,412
2021-01-21 $9.33 $9.33 $9.00 $9.31 $9.15 4,124
2021-01-20 $9.49 $9.53 $9.40 $9.40 $9.24 1,056
2021-01-19 $9.25 $9.68 $9.25 $9.40 $9.24 3,496
2021-01-15 $9.10 $9.46 $9.10 $9.44 $9.28 1,054
2021-01-14 $9.69 $9.83 $9.50 $9.74 $9.57 12,933
2021-01-13 $9.55 $9.71 $9.31 $9.71 $9.55 5,436
2021-01-12 $9.00 $9.30 $9.00 $9.30 $9.14 2,102
2021-01-11 $9.04 $9.54 $8.50 $9.40 $9.24 15,628
2021-01-08 $9.69 $9.69 $9.69 $9.69 $9.53 1,484
2021-01-07 $9.00 $9.75 $8.75 $9.75 $9.59 18,614
2021-01-06 $8.95 $9.00 $8.75 $9.00 $8.85 7,391
2021-01-05 $9.00 $9.00 $8.91 $8.96 $8.81 6,327
2021-01-04 $9.90 $9.90 $8.69 $8.80 $8.65 6,191
2020-12-31 $9.02 $9.02 $9.02 $9.02 $8.86 131
2020-12-30 $9.01 $9.01 $9.01 $9.01 $8.85 500
2020-12-29 $8.81 $9.68 $8.81 $8.84 $8.69 4,977
2020-12-28 $9.20 $9.48 $9.00 $9.05 $8.89 4,222
2020-12-24 $9.00 $9.00 $9.00 $9.00 $8.85 0
2020-12-23 $9.00 $9.00 $9.00 $9.00 $8.85 293
2020-12-22 $9.15 $9.48 $8.87 $8.87 $8.72 1,881
2020-12-21 $9.29 $9.29 $9.01 $9.08 $8.93 2,322
2020-12-18 $9.28 $9.50 $9.28 $9.40 $9.24 8,359
2020-12-17 $9.30 $9.75 $9.29 $9.40 $9.24 6,567
2020-12-16 $9.22 $9.52 $9.11 $9.27 $9.11 1,286
2020-12-15 $9.80 $9.80 $9.39 $9.39 $9.23 470
2020-12-14 $9.18 $9.84 $9.18 $9.84 $9.67 3,595
2020-12-11 $8.97 $9.20 $8.95 $9.20 $9.05 3,200
2020-12-10 $9.08 $9.08 $8.92 $9.00 $8.85 422
2020-12-09 $9.00 $9.20 $8.87 $9.20 $9.02 3,521
2020-12-08 $9.23 $9.23 $9.23 $9.23 $9.04 15
2020-12-07 $9.23 $9.23 $9.00 $9.23 $9.04 3,844
2020-12-04 $9.00 $9.00 $9.00 $9.00 $8.82 190
2020-12-03 $8.74 $9.33 $8.74 $9.33 $9.15 9,605
2020-12-02 $8.60 $8.65 $8.34 $8.34 $8.17 11,458
2020-12-01 $8.60 $8.95 $8.60 $8.60 $8.43 5,722
2020-11-30 $8.40 $8.58 $8.40 $8.58 $8.41 820
2020-11-27 $8.80 $8.80 $8.80 $8.80 $8.62 34
2020-11-25 $8.81 $8.81 $8.33 $8.80 $8.62 4,660
2020-11-24 $8.76 $8.88 $8.76 $8.80 $8.62 5,410
2020-11-23 $8.26 $8.35 $8.18 $8.33 $8.16 14,647
2020-11-20 $8.29 $8.35 $8.29 $8.35 $8.18 1,719
2020-11-19 $8.31 $8.31 $8.30 $8.30 $8.13 726
2020-11-18 $8.20 $8.86 $8.20 $8.70 $8.53 5,445
2020-11-17 $8.32 $8.32 $8.32 $8.32 $8.15 1,555
2020-11-16 $7.92 $8.40 $7.92 $8.40 $8.23 3,248
2020-11-13 $7.90 $7.90 $7.90 $7.90 $7.74 2
2020-11-12 $7.90 $7.90 $7.90 $7.90 $7.74 1,649
2020-11-11 $8.19 $8.19 $8.07 $8.07 $7.90 1,369
2020-11-10 $7.95 $8.08 $7.95 $8.00 $7.84 4,891
2020-11-09 $7.25 $7.98 $7.25 $7.81 $7.66 5,901
2020-11-06 $7.03 $7.03 $7.03 $7.03 $6.89 85
2020-11-05 $7.10 $7.10 $7.01 $7.03 $6.89 681
2020-11-04 $7.19 $7.38 $7.00 $7.10 $6.96 2,638
2020-11-03 $6.96 $6.96 $6.96 $6.96 $6.82 10
2020-11-02 $6.96 $6.96 $6.96 $6.96 $6.82 72
2020-10-30 $6.96 $6.96 $6.96 $6.96 $6.82 709
2020-10-29 $7.25 $7.25 $7.25 $7.25 $7.10 794
2020-10-28 $7.20 $7.25 $6.91 $6.91 $6.77 2,505
2020-10-27 $7.21 $7.26 $7.21 $7.26 $7.11 1,253
2020-10-26 $7.27 $7.27 $7.27 $7.27 $7.12 385
2020-10-23 $7.71 $7.71 $7.44 $7.52 $7.37 1,956
2020-10-22 $7.47 $7.47 $7.47 $7.47 $7.32 667
2020-10-21 $7.62 $7.77 $7.62 $7.77 $7.61 420
2020-10-20 $7.65 $7.68 $7.65 $7.65 $7.50 2,286
2020-10-19 $7.65 $7.65 $7.65 $7.65 $7.50 76
2020-10-16 $7.57 $7.65 $7.25 $7.65 $7.50 1,653
2020-10-15 $7.00 $7.00 $7.00 $7.00 $6.86 4
2020-10-14 $7.11 $7.11 $6.96 $7.00 $6.86 816
2020-10-13 $7.20 $7.20 $7.20 $7.20 $7.06 28
2020-10-12 $6.93 $7.20 $6.93 $7.20 $7.06 3,762
2020-10-09 $7.14 $7.36 $7.14 $7.34 $7.19 4,772
2020-10-08 $7.18 $7.18 $7.17 $7.18 $7.04 4,354
2020-10-07 $7.19 $7.20 $7.16 $7.20 $7.06 4,836
2020-10-06 $7.08 $7.10 $6.78 $6.80 $6.66 1,768
2020-10-05 $6.61 $6.80 $6.55 $6.55 $6.42 2,505
2020-10-02 $6.38 $6.47 $6.37 $6.44 $6.31 3,883
2020-10-01 $6.50 $6.50 $6.35 $6.43 $6.30 2,117
2020-09-30 $6.63 $6.63 $6.63 $6.63 $6.50 223
2020-09-29 $6.71 $6.71 $6.71 $6.71 $6.58 623
2020-09-28 $6.56 $6.60 $6.56 $6.60 $6.47 1,623
2020-09-25 $7.00 $7.00 $7.00 $7.00 $6.86 103
2020-09-24 $7.00 $7.00 $7.00 $7.00 $6.86 14
2020-09-23 $7.00 $7.00 $7.00 $7.00 $6.86 242
2020-09-22 $7.28 $7.34 $7.28 $7.30 $7.16 1,453
2020-09-21 $6.73 $7.50 $6.73 $7.50 $7.35 2,755
2020-09-18 $6.44 $7.07 $6.44 $7.07 $6.93 17,066
2020-09-17 $6.35 $6.56 $6.35 $6.55 $6.42 2,353
2020-09-16 $6.52 $6.64 $6.30 $6.35 $6.22 1,959
2020-09-15 $6.78 $6.80 $6.40 $6.40 $6.27 1,540
2020-09-14 $6.75 $6.80 $6.38 $6.70 $6.57 1,324
2020-09-11 $6.58 $6.82 $6.37 $6.71 $6.58 3,751
2020-09-10 $7.29 $7.29 $6.67 $6.68 $6.55 3,203
2020-09-09 $6.40 $6.99 $6.40 $6.85 $6.68 8,475
2020-09-08 $6.45 $6.45 $6.37 $6.40 $6.24 766
2020-09-04 $7.00 $7.00 $6.64 $6.64 $6.48 626
2020-09-03 $6.95 $7.00 $6.95 $7.00 $6.83 9,095
2020-09-02 $7.40 $7.40 $6.90 $6.90 $6.73 1,517
2020-09-01 $7.40 $7.72 $7.21 $7.21 $7.03 5,446
2020-08-31 $6.97 $7.35 $6.97 $7.35 $7.17 6,605
2020-08-28 $6.43 $7.00 $6.43 $6.71 $6.54 4,564
2020-08-27 $6.65 $6.65 $6.65 $6.65 $6.48 132
2020-08-26 $6.52 $6.65 $6.52 $6.65 $6.48 2,404
2020-08-25 $6.52 $6.52 $6.52 $6.52 $6.36 217
2020-08-24 $6.38 $6.54 $6.38 $6.52 $6.36 3,653
2020-08-21 $6.22 $6.23 $6.22 $6.23 $6.08 347
2020-08-20 $6.32 $6.32 $6.20 $6.25 $6.10 2,634
2020-08-19 $6.36 $6.44 $6.19 $6.44 $6.28 1,405
2020-08-18 $6.12 $6.35 $6.12 $6.33 $6.18 1,616
2020-08-17 $6.39 $6.41 $6.11 $6.23 $6.08 3,601
2020-08-14 $6.29 $6.29 $6.29 $6.29 $6.14 281
2020-08-13 $6.44 $6.44 $6.44 $6.44 $6.28 133
2020-08-12 $6.11 $6.44 $6.11 $6.44 $6.28 8,428
2020-08-11 $5.80 $6.28 $5.80 $6.14 $5.99 4,338
2020-08-10 $5.69 $5.98 $5.69 $5.97 $5.82 5,894
2020-08-07 $5.95 $6.03 $5.95 $6.03 $5.88 1,229
2020-08-06 $6.08 $6.08 $6.08 $6.08 $5.93 354
2020-08-05 $6.05 $6.05 $5.96 $6.00 $5.85 4,034
2020-08-04 $6.05 $6.10 $5.95 $6.00 $5.85 8,118
2020-08-03 $6.00 $6.00 $6.00 $6.00 $5.85 14
2020-07-31 $6.08 $6.18 $6.00 $6.00 $5.85 2,167
2020-07-30 $6.25 $6.25 $6.02 $6.09 $5.94 3,813
2020-07-29 $6.28 $6.28 $6.28 $6.28 $6.12 1,177
2020-07-28 $6.25 $6.34 $6.25 $6.34 $6.18 1,416
2020-07-27 $6.43 $6.43 $6.25 $6.30 $6.15 3,488
2020-07-24 $6.25 $6.58 $6.25 $6.25 $6.10 8,901
2020-07-23 $6.05 $6.05 $6.00 $6.00 $5.85 4,023
2020-07-22 $6.09 $6.09 $6.09 $6.09 $5.94 24
2020-07-21 $6.00 $6.09 $6.00 $6.09 $5.94 350
2020-07-20 $6.24 $6.51 $5.90 $6.00 $5.85 2,402
2020-07-17 $5.93 $6.18 $5.93 $6.18 $6.03 1,033
2020-07-16 $6.19 $6.19 $5.97 $5.97 $5.82 6,047
2020-07-15 $6.10 $6.14 $6.10 $6.14 $5.99 405
2020-07-14 $6.56 $6.75 $6.16 $6.53 $6.37 2,195
2020-07-13 $6.00 $6.24 $6.00 $6.24 $6.09 700
2020-07-10 $6.35 $6.35 $6.26 $6.26 $6.11 4,150
2020-07-09 $6.26 $6.34 $6.26 $6.27 $6.12 1,705
2020-07-08 $6.36 $6.65 $6.30 $6.38 $6.22 18,035
2020-07-07 $6.47 $6.47 $6.47 $6.47 $6.31 70
2020-07-06 $6.66 $6.67 $6.39 $6.47 $6.31 2,063
2020-07-02 $6.90 $6.93 $6.35 $6.81 $6.64 9,740
2020-07-01 $7.00 $7.00 $6.95 $6.95 $6.78 1,086
2020-06-30 $6.99 $6.99 $6.99 $6.99 $6.82 181
2020-06-29 $6.98 $6.99 $6.95 $6.99 $6.82 4,714
2020-06-26 $6.90 $6.90 $6.81 $6.81 $6.64 2,314
2020-06-25 $6.87 $6.99 $6.87 $6.94 $6.77 2,673
2020-06-24 $6.80 $6.81 $6.80 $6.81 $6.64 1,603
2020-06-23 $7.00 $7.00 $6.95 $6.98 $6.81 5,682
2020-06-22 $7.02 $7.02 $7.00 $7.00 $6.83 1,076
2020-06-19 $6.90 $7.01 $6.73 $7.01 $6.84 5,744
2020-06-18 $6.80 $6.82 $6.77 $6.77 $6.60 2,435
2020-06-17 $7.00 $7.00 $7.00 $7.00 $6.83 395
2020-06-16 $7.07 $7.07 $7.07 $7.07 $6.90 410
2020-06-15 $6.97 $7.45 $6.97 $7.22 $7.04 3,013
2020-06-12 $7.11 $7.11 $7.03 $7.06 $6.89 3,547
2020-06-11 $7.36 $7.36 $6.97 $7.10 $6.93 2,710
2020-06-10 $7.44 $7.44 $7.44 $7.44 $7.23 372
2020-06-09 $7.60 $7.70 $7.60 $7.65 $7.43 1,984
2020-06-08 $7.70 $7.70 $7.70 $7.70 $7.48 1,666
2020-06-05 $7.75 $7.75 $7.50 $7.55 $7.33 8,296
2020-06-04 $7.59 $7.75 $7.51 $7.75 $7.53 3,083
2020-06-03 $7.55 $7.60 $7.55 $7.56 $7.34 4,038
2020-06-02 $7.50 $7.60 $7.50 $7.60 $7.38 3,086
2020-06-01 $7.46 $7.70 $7.45 $7.45 $7.24 1,232
2020-05-29 $7.35 $7.35 $7.35 $7.35 $7.14 98
2020-05-28 $7.46 $7.73 $7.35 $7.35 $7.14 2,367
2020-05-27 $7.50 $7.69 $7.12 $7.55 $7.33 2,562
2020-05-26 $7.70 $7.70 $7.50 $7.51 $7.30 1,603
2020-05-22 $7.37 $7.70 $7.37 $7.70 $7.48 644
2020-05-21 $7.65 $7.65 $7.34 $7.34 $7.13 4,729
2020-05-20 $7.32 $7.64 $7.23 $7.49 $7.28 4,351
2020-05-19 $7.57 $7.57 $7.44 $7.44 $7.23 786
2020-05-18 $7.54 $7.59 $7.54 $7.59 $7.37 1,187
2020-05-15 $7.40 $7.53 $7.28 $7.28 $7.07 1,811
2020-05-14 $7.50 $7.69 $7.40 $7.69 $7.47 2,490
2020-05-13 $7.95 $7.95 $7.75 $7.75 $7.53 3,366
2020-05-12 $7.55 $7.77 $6.84 $7.77 $7.55 10,540
2020-05-11 $8.09 $8.12 $7.71 $7.71 $7.49 2,495
2020-05-08 $8.10 $8.43 $7.95 $7.95 $7.72 2,409
2020-05-07 $7.45 $7.96 $7.45 $7.96 $7.73 3,869
2020-05-06 $7.10 $7.10 $7.10 $7.10 $6.90 1,091
2020-05-05 $7.25 $7.50 $7.02 $7.49 $7.28 12,393
2020-05-04 $7.01 $7.35 $7.00 $7.31 $7.10 6,162
2020-05-01 $7.43 $7.50 $7.43 $7.49 $7.28 2,795
2020-04-30 $7.45 $7.50 $7.40 $7.40 $7.19 5,816
2020-04-29 $6.39 $7.13 $6.39 $7.00 $6.80 6,913
2020-04-28 $6.30 $6.43 $6.03 $6.11 $5.94 5,166
2020-04-27 $6.25 $6.50 $6.25 $6.50 $6.31 3,746
2020-04-24 $6.18 $6.20 $6.18 $6.20 $6.02 1,139
2020-04-23 $6.29 $6.29 $6.19 $6.19 $6.01 3,443
2020-04-22 $6.02 $6.02 $5.96 $5.96 $5.79 1,664
2020-04-21 $6.17 $6.35 $5.95 $6.00 $5.83 8,316
2020-04-20 $6.14 $6.14 $6.14 $6.14 $5.96 2,860
2020-04-17 $6.05 $6.05 $6.05 $6.05 $5.88 3,324
2020-04-16 $6.20 $6.25 $6.00 $6.00 $5.83 2,979
2020-04-15 $6.28 $6.65 $6.25 $6.65 $6.46 961
2020-04-14 $6.84 $6.84 $6.65 $6.70 $6.51 5,421
2020-04-13 $6.85 $6.85 $6.52 $6.52 $6.33 2,649
2020-04-09 $6.86 $6.87 $6.48 $6.74 $6.55 1,513
2020-04-08 $6.59 $6.77 $6.59 $6.77 $6.58 411
2020-04-07 $5.83 $5.83 $5.83 $5.83 $5.66 22
2020-04-06 $6.00 $6.24 $5.83 $5.83 $5.66 717
2020-04-03 $6.10 $6.22 $6.10 $6.22 $6.04 689
2020-04-02 $6.10 $6.10 $6.10 $6.10 $5.93 530
2020-04-01 $6.48 $6.49 $6.20 $6.20 $6.02 1,804
2020-03-31 $6.47 $6.55 $6.03 $6.14 $5.96 8,244
2020-03-30 $6.16 $6.27 $5.94 $6.24 $6.06 2,239
2020-03-27 $6.20 $6.50 $6.16 $6.16 $5.98 9,004
2020-03-26 $5.70 $6.69 $5.70 $6.11 $5.94 17,651
2020-03-25 $5.80 $6.67 $5.71 $5.73 $5.57 9,601
2020-03-24 $6.06 $6.06 $5.36 $5.74 $5.58 15,826
2020-03-23 $7.06 $7.06 $5.18 $5.80 $5.63 17,610
2020-03-20 $7.25 $7.44 $7.01 $7.44 $7.23 2,480
2020-03-19 $7.47 $8.20 $7.47 $7.78 $7.56 978
2020-03-18 $7.46 $7.47 $7.45 $7.45 $7.24 6,053
2020-03-17 $7.45 $7.56 $7.45 $7.45 $7.24 5,586
2020-03-16 $7.51 $7.54 $7.45 $7.45 $7.24 5,508
2020-03-13 $7.43 $7.99 $7.15 $7.77 $7.55 19,863
2020-03-12 $8.00 $8.00 $7.20 $7.20 $6.99 10,176
2020-03-11 $8.25 $8.25 $8.10 $8.25 $8.01 779
2020-03-10 $8.72 $8.94 $7.45 $8.94 $8.65 8,553
2020-03-09 $10.00 $10.00 $8.85 $8.85 $8.57 7,052
2020-03-06 $10.22 $10.94 $10.22 $10.48 $10.14 770
2020-03-05 $10.48 $10.60 $10.25 $10.54 $10.20 4,541
2020-03-04 $10.52 $10.72 $10.52 $10.70 $10.36 811
2020-03-03 $11.22 $11.28 $10.79 $11.13 $10.77 4,903
2020-03-02 $11.30 $11.98 $11.05 $11.61 $11.24 13,902
2020-02-28 $11.50 $11.59 $11.30 $11.30 $10.94 30,276
2020-02-27 $11.75 $11.80 $11.55 $11.60 $11.23 6,475
2020-02-26 $11.80 $11.94 $11.80 $11.94 $11.56 3,724
2020-02-25 $11.93 $11.93 $11.42 $11.70 $11.32 7,554
2020-02-24 $11.83 $11.95 $11.80 $11.95 $11.57 685
2020-02-21 $11.81 $12.00 $11.80 $11.99 $11.61 5,487
2020-02-20 $11.75 $11.90 $11.75 $11.90 $11.52 10,028
2020-02-19 $11.72 $11.80 $11.70 $11.74 $11.36 4,821
2020-02-18 $11.82 $11.82 $11.70 $11.70 $11.32 3,303
2020-02-14 $11.74 $11.89 $11.74 $11.88 $11.50 9,799
2020-02-13 $11.60 $11.76 $11.60 $11.76 $11.38 7,491
2020-02-12 $11.61 $11.79 $11.60 $11.75 $11.37 4,644
2020-02-11 $11.64 $11.64 $11.64 $11.64 $11.27 116
2020-02-10 $11.35 $11.35 $11.35 $11.35 $10.99 34
2020-02-07 $10.83 $11.37 $10.83 $11.35 $10.99 1,842
2020-02-06 $11.40 $11.57 $11.38 $11.40 $11.03 2,793
2020-02-05 $11.36 $11.39 $11.26 $11.38 $11.02 3,874
2020-02-04 $11.28 $11.28 $11.28 $11.28 $10.92 1,366
2020-02-03 $11.25 $11.29 $11.08 $11.16 $10.80 8,974
2020-01-31 $11.37 $11.39 $11.25 $11.34 $10.98 1,475
2020-01-30 $11.06 $11.38 $11.06 $11.25 $10.89 3,953
2020-01-29 $11.14 $11.39 $11.05 $11.06 $10.71 9,086
2020-01-28 $11.15 $11.15 $11.00 $11.00 $10.65 11,031
2020-01-27 $11.15 $11.23 $10.80 $10.80 $10.45 9,018
2020-01-24 $11.25 $11.25 $10.80 $11.17 $10.81 5,079
2020-01-23 $11.25 $11.25 $11.15 $11.15 $10.79 659
2020-01-22 $10.76 $11.35 $10.75 $11.32 $10.96 6,941
2020-01-21 $11.20 $11.34 $11.20 $11.34 $10.98 3,083
2020-01-17 $11.06 $11.06 $10.70 $11.00 $10.65 6,631
2020-01-16 $11.34 $11.34 $11.33 $11.33 $10.97 1,184
2020-01-15 $11.33 $11.39 $11.33 $11.39 $11.02 2,197
2020-01-14 $11.55 $11.55 $11.16 $11.17 $10.81 2,561
2020-01-13 $11.54 $11.62 $11.41 $11.50 $11.13 2,699
2020-01-10 $11.76 $11.91 $11.76 $11.91 $11.53 406
2020-01-09 $11.54 $11.58 $11.54 $11.54 $11.17 1,512
2020-01-08 $11.53 $11.72 $11.50 $11.54 $11.17 5,258
2020-01-07 $11.50 $11.99 $11.50 $11.82 $11.44 1,935
2020-01-06 $11.99 $11.99 $11.70 $11.77 $11.39 1,416
2020-01-03 $11.90 $11.98 $11.50 $11.74 $11.36 4,747
2020-01-02 $11.70 $11.99 $11.70 $11.98 $11.60 12,088
2019-12-31 $11.59 $11.79 $11.59 $11.61 $11.24 1,639
2019-12-30 $11.00 $11.93 $11.00 $11.74 $11.36 4,284
2019-12-27 $10.70 $11.00 $10.63 $11.00 $10.65 7,633
2019-12-26 $10.99 $11.00 $10.65 $10.70 $10.36 10,756
2019-12-24 $11.04 $11.04 $10.97 $10.99 $10.64 5,196
2019-12-23 $10.84 $11.00 $10.60 $11.00 $10.65 17,923
2019-12-20 $10.33 $10.75 $10.33 $10.75 $10.41 4,902
2019-12-19 $10.20 $10.68 $10.20 $10.33 $10.00 8,540
2019-12-18 $10.44 $10.60 $10.37 $10.39 $10.06 8,598
2019-12-17 $10.55 $10.65 $10.55 $10.59 $10.25 5,439
2019-12-16 $10.38 $10.76 $10.36 $10.41 $10.08 9,634
2019-12-13 $10.65 $10.83 $10.50 $10.55 $10.21 9,046
2019-12-12 $10.53 $10.53 $10.53 $10.53 $10.19 172
2019-12-11 $10.74 $10.74 $10.53 $10.53 $10.19 4,745
2019-12-10 $10.73 $10.81 $10.66 $10.81 $10.43 1,883
2019-12-09 $10.53 $10.80 $10.53 $10.80 $10.42 6,077
2019-12-06 $10.77 $10.79 $10.62 $10.62 $10.25 1,846
2019-12-05 $10.50 $10.79 $10.43 $10.56 $10.19 4,570
2019-12-04 $10.76 $10.80 $10.50 $10.50 $10.13 4,430
2019-12-03 $10.77 $10.77 $10.77 $10.77 $10.39 819
2019-12-02 $10.71 $10.80 $10.65 $10.76 $10.39 26,612
2019-11-29 $10.65 $10.80 $10.25 $10.79 $10.41 6,131
2019-11-27 $10.75 $10.80 $10.75 $10.78 $10.40 6,068
2019-11-26 $10.51 $10.74 $10.51 $10.70 $10.33 5,316
2019-11-25 $10.50 $10.56 $10.44 $10.56 $10.19 6,282
2019-11-22 $10.50 $10.50 $10.30 $10.49 $10.12 26,249
2019-11-21 $10.45 $10.50 $10.40 $10.49 $10.12 9,731
2019-11-20 $10.40 $10.40 $10.30 $10.30 $9.94 15,242
2019-11-19 $10.47 $10.49 $10.40 $10.44 $10.08 16,693
2019-11-18 $10.57 $10.57 $10.45 $10.48 $10.12 3,297
2019-11-15 $10.50 $10.54 $10.50 $10.50 $10.13 13,400
2019-11-14 $10.40 $10.50 $10.30 $10.45 $10.09 14,931
2019-11-13 $10.49 $10.49 $10.46 $10.46 $10.10 1,891
2019-11-12 $10.29 $10.29 $10.26 $10.29 $9.93 2,586
2019-11-11 $10.19 $10.19 $10.19 $10.19 $9.84 1,445
2019-11-08 $10.00 $10.18 $9.99 $10.11 $9.76 15,573
2019-11-07 $9.95 $10.14 $9.95 $10.14 $9.79 15,149
2019-11-06 $9.87 $9.98 $9.60 $9.98 $9.63 5,007
2019-11-05 $9.66 $9.77 $9.66 $9.72 $9.38 3,733
2019-11-04 $9.60 $9.63 $9.59 $9.60 $9.27 6,491
2019-11-01 $9.49 $9.53 $9.48 $9.52 $9.19 8,077
2019-10-31 $9.48 $9.50 $9.35 $9.50 $9.17 4,262
2019-10-30 $9.30 $9.47 $9.30 $9.47 $9.14 1,475
2019-10-29 $9.25 $9.40 $9.25 $9.30 $8.98 2,518
2019-10-28 $9.39 $9.39 $9.25 $9.25 $8.93 1,138
2019-10-25 $9.23 $9.37 $9.23 $9.23 $8.91 2,545
2019-10-24 $9.35 $9.35 $9.27 $9.27 $8.95 355
2019-10-23 $9.23 $9.39 $9.23 $9.38 $9.05 1,590
2019-10-22 $9.20 $9.37 $9.20 $9.35 $9.02 2,614
2019-10-21 $9.18 $9.18 $9.18 $9.18 $8.86 201
2019-10-18 $9.09 $9.16 $9.09 $9.10 $8.78 9,666
2019-10-17 $8.81 $8.96 $8.81 $8.96 $8.65 2,535
2019-10-16 $8.84 $9.00 $8.80 $9.00 $8.69 1,736
2019-10-15 $8.97 $9.02 $8.90 $9.00 $8.69 11,944
2019-10-14 $8.79 $8.91 $8.79 $8.91 $8.60 2,643
2019-10-11 $8.99 $9.04 $8.75 $8.75 $8.45 4,122
2019-10-10 $8.89 $8.98 $8.72 $8.72 $8.42 1,104
2019-10-09 $8.75 $8.75 $8.75 $8.75 $8.45 310
2019-10-08 $8.75 $8.75 $8.75 $8.75 $8.45 20
2019-10-07 $8.82 $8.98 $8.75 $8.75 $8.45 838
2019-10-04 $8.86 $8.92 $8.86 $8.92 $8.61 1,415
2019-10-03 $8.80 $8.84 $8.77 $8.81 $8.50 4,573
2019-10-02 $9.04 $9.04 $8.79 $8.79 $8.48 1,627
2019-10-01 $9.00 $9.05 $9.00 $9.00 $8.69 4,572
2019-09-30 $9.00 $9.03 $8.91 $8.95 $8.64 4,037
2019-09-27 $8.93 $8.99 $8.93 $8.95 $8.64 2,983
2019-09-26 $8.60 $8.95 $8.60 $8.78 $8.47 7,355
2019-09-25 $8.74 $8.75 $8.60 $8.60 $8.30 7,401
2019-09-24 $8.65 $8.65 $8.65 $8.65 $8.35 690
2019-09-23 $8.70 $8.80 $8.67 $8.70 $8.40 2,653
2019-09-20 $8.65 $8.65 $8.60 $8.60 $8.30 3,283
2019-09-19 $8.65 $8.65 $8.65 $8.65 $8.35 0
2019-09-18 $8.74 $8.78 $8.65 $8.65 $8.35 2,825
2019-09-17 $8.75 $8.75 $8.60 $8.65 $8.35 2,086
2019-09-16 $8.80 $8.80 $8.80 $8.80 $8.49 101
2019-09-13 $8.85 $8.85 $8.80 $8.80 $8.49 670
2019-09-12 $8.75 $8.75 $8.75 $8.75 $8.45 207
2019-09-11 $8.71 $8.93 $8.70 $8.82 $8.51 1,730
2019-09-10 $8.85 $8.91 $8.69 $8.69 $8.37 13,908
2019-09-09 $8.92 $8.92 $8.75 $8.81 $8.48 801
2019-09-06 $8.85 $8.95 $8.85 $8.85 $8.52 4,935
2019-09-05 $9.14 $9.27 $8.86 $8.86 $8.53 5,890
2019-09-04 $9.17 $9.28 $8.85 $9.15 $8.81 3,326
2019-09-03 $9.35 $9.50 $9.11 $9.11 $8.77 42,794
2019-08-30 $9.45 $9.59 $9.40 $9.40 $9.05 37,535
2019-08-29 $9.39 $9.45 $9.38 $9.40 $9.05 9,533
2019-08-28 $9.21 $9.39 $9.21 $9.35 $9.00 4,156
2019-08-27 $9.37 $9.37 $9.20 $9.24 $8.90 2,609
2019-08-26 $9.30 $9.39 $9.30 $9.39 $9.04 3,745
2019-08-23 $9.40 $9.44 $9.38 $9.40 $9.05 24,998
2019-08-22 $9.39 $9.40 $9.25 $9.40 $9.05 9,604
2019-08-21 $9.40 $9.40 $9.40 $9.40 $9.05 1,135
2019-08-20 $9.45 $9.45 $9.35 $9.35 $9.00 1,117
2019-08-19 $9.50 $9.50 $9.41 $9.41 $9.06 1,338
2019-08-16 $9.41 $9.49 $9.20 $9.39 $9.04 8,399
2019-08-15 $9.10 $9.20 $9.10 $9.15 $8.81 4,278
2019-08-14 $9.00 $9.10 $8.77 $9.10 $8.76 6,168
2019-08-13 $9.30 $9.30 $9.15 $9.15 $8.81 4,800
2019-08-12 $9.22 $9.25 $9.22 $9.22 $8.88 597
2019-08-09 $9.25 $9.25 $9.22 $9.22 $8.88 668
2019-08-08 $9.28 $9.47 $9.14 $9.14 $8.80 1,039
2019-08-07 $9.21 $9.40 $9.21 $9.25 $8.91 1,264
2019-08-06 $9.02 $9.19 $9.01 $9.19 $8.85 1,372
2019-08-05 $9.20 $9.21 $9.03 $9.04 $8.71 3,764
2019-08-02 $9.22 $9.40 $9.22 $9.38 $9.03 2,520
2019-08-01 $9.10 $9.40 $9.10 $9.20 $8.86 4,767
2019-07-31 $9.19 $9.43 $9.05 $9.39 $9.04 4,690
2019-07-30 $8.96 $9.17 $8.95 $9.13 $8.79 4,926
2019-07-29 $9.08 $9.08 $8.75 $8.75 $8.43 4,852
2019-07-26 $9.05 $9.07 $8.75 $8.75 $8.43 3,122
2019-07-25 $8.82 $8.83 $8.82 $8.83 $8.50 363
2019-07-24 $9.15 $9.15 $8.67 $8.67 $8.35 1,190
2019-07-23 $9.10 $9.12 $9.10 $9.12 $8.78 262
2019-07-22 $9.14 $9.14 $9.14 $9.14 $8.80 20
2019-07-19 $9.14 $9.14 $9.14 $9.14 $8.80 16
2019-07-18 $9.10 $9.14 $9.10 $9.14 $8.80 298
2019-07-17 $9.22 $9.22 $9.22 $9.22 $8.88 196
2019-07-16 $9.22 $9.22 $9.22 $9.22 $8.88 207
2019-07-15 $9.12 $9.12 $9.12 $9.12 $8.78 104
2019-07-12 $9.22 $9.23 $9.00 $9.00 $8.67 2,389
2019-07-11 $8.90 $9.18 $8.84 $9.12 $8.78 9,275
2019-07-10 $8.95 $9.19 $8.95 $9.00 $8.67 8,737
2019-07-09 $8.91 $9.00 $8.65 $9.00 $8.67 4,148
2019-07-08 $9.08 $9.16 $9.01 $9.01 $8.68 2,900
2019-07-05 $9.31 $9.31 $9.31 $9.31 $8.97 612
2019-07-03 $9.27 $9.27 $9.27 $9.27 $8.93 64
2019-07-02 $9.03 $9.27 $9.03 $9.27 $8.93 516
2019-07-01 $9.14 $9.14 $8.93 $9.04 $8.71 2,508
2019-06-28 $9.24 $9.24 $9.24 $9.24 $8.90 3,304
2019-06-27 $9.07 $9.07 $9.01 $9.05 $8.72 5,746
2019-06-26 $9.39 $9.39 $9.37 $9.37 $9.02 359
2019-06-25 $8.95 $9.26 $8.95 $9.26 $8.92 558
2019-06-24 $9.10 $9.10 $8.95 $8.95 $8.62 6,380
2019-06-21 $9.47 $9.52 $9.02 $9.02 $8.69 9,138
2019-06-20 $9.15 $9.47 $9.15 $9.47 $9.12 1,821
2019-06-19 $9.48 $9.48 $9.47 $9.47 $9.12 335
2019-06-18 $9.19 $9.52 $9.19 $9.49 $9.14 699
2019-06-17 $9.26 $9.31 $9.15 $9.19 $8.85 5,770
2019-06-14 $9.47 $9.52 $9.25 $9.25 $8.91 2,411
2019-06-13 $9.40 $9.60 $9.13 $9.55 $9.20 3,228
2019-06-12 $9.05 $9.66 $8.69 $9.25 $8.91 20,319
2019-06-11 $9.30 $9.77 $9.30 $9.41 $9.06 27,793
2019-06-10 $9.30 $9.42 $9.30 $9.30 $8.96 2,689
2019-06-07 $9.31 $9.45 $9.00 $9.45 $9.10 1,284
2019-06-06 $9.46 $9.46 $9.23 $9.44 $9.09 1,627
2019-06-05 $9.31 $9.31 $8.65 $9.30 $8.94 11,529
2019-06-04 $9.82 $9.82 $9.38 $9.38 $9.01 882
2019-06-03 $9.12 $9.40 $9.09 $9.25 $8.89 6,231
2019-05-31 $9.49 $9.71 $9.11 $9.15 $8.79 21,853
2019-05-30 $9.75 $9.75 $9.40 $9.41 $9.04 8,429
2019-05-29 $9.90 $9.90 $9.75 $9.75 $9.37 1,111
2019-05-28 $9.93 $9.98 $9.90 $9.98 $9.59 1,492
2019-05-24 $9.91 $10.00 $9.82 $9.90 $9.51 12,433
2019-05-23 $9.89 $9.89 $9.89 $9.89 $9.50 2
2019-05-22 $9.90 $9.90 $9.65 $9.89 $9.50 2,924
2019-05-21 $9.75 $9.94 $9.75 $9.94 $9.55 708
2019-05-20 $9.76 $9.91 $9.76 $9.79 $9.41 3,986
2019-05-17 $9.87 $9.99 $9.68 $9.99 $9.60 15,396
2019-05-16 $10.00 $10.00 $9.41 $9.97 $9.58 23,280
2019-05-15 $9.90 $9.93 $9.72 $9.85 $9.47 2,993
2019-05-14 $10.10 $10.10 $9.90 $9.90 $9.51 6,543
2019-05-13 $10.00 $10.15 $10.00 $10.14 $9.74 1,593
2019-05-10 $10.11 $10.15 $10.05 $10.12 $9.72 4,114
2019-05-09 $10.04 $10.10 $10.04 $10.05 $9.66 4,449
2019-05-08 $10.13 $10.13 $10.03 $10.07 $9.68 2,592
2019-05-07 $10.07 $10.14 $9.99 $10.12 $9.72 6,190
2019-05-06 $10.00 $10.14 $9.90 $10.06 $9.67 17,071
2019-05-03 $10.00 $10.04 $9.72 $9.91 $9.52 35,825
2019-05-02 $10.00 $10.13 $9.85 $10.04 $9.65 5,434
2019-05-01 $10.00 $10.15 $10.00 $10.15 $9.75 1,364
2019-04-30 $9.79 $10.13 $9.72 $10.10 $9.71 23,841
2019-04-29 $9.72 $10.15 $9.72 $9.90 $9.51 32,420
2019-04-26 $9.79 $10.15 $9.73 $9.95 $9.56 58,009
2019-04-25 $9.84 $9.84 $9.70 $9.80 $9.42 2,476
2019-04-24 $9.48 $9.84 $9.48 $9.51 $9.14 3,675
2019-04-23 $9.71 $9.87 $9.35 $9.48 $9.11 27,348
2019-04-22 $10.03 $10.03 $9.45 $9.65 $9.27 29,064
2019-04-18 $10.01 $10.09 $10.01 $10.03 $9.64 537
2019-04-17 $10.13 $10.13 $10.00 $10.00 $9.61 587
2019-04-16 $9.95 $9.95 $9.95 $9.95 $9.56 154
2019-04-15 $10.00 $10.12 $9.95 $9.95 $9.56 1,060
2019-04-12 $10.00 $10.15 $10.00 $10.03 $9.64 1,500
2019-04-11 $10.03 $10.13 $10.00 $10.00 $9.61 1,978
2019-04-10 $10.05 $10.05 $10.01 $10.01 $9.62 523
2019-04-09 $10.01 $10.06 $10.01 $10.06 $9.67 953
2019-04-08 $10.01 $10.15 $10.01 $10.15 $9.75 2,403
2019-04-05 $10.29 $10.29 $10.00 $10.01 $9.62 1,949
2019-04-04 $10.15 $10.30 $10.13 $10.13 $9.73 2,147
2019-04-03 $10.04 $10.04 $9.97 $9.99 $9.60 5,598
2019-04-02 $10.09 $10.09 $10.01 $10.01 $9.62 807
2019-04-01 $10.12 $10.12 $10.00 $10.00 $9.61 1,293
2019-03-29 $10.07 $10.07 $10.00 $10.00 $9.61 2,701
2019-03-28 $9.98 $10.05 $9.98 $10.05 $9.66 2,850
2019-03-27 $10.00 $10.03 $9.80 $9.92 $9.53 16,141
2019-03-26 $10.03 $10.03 $10.00 $10.00 $9.61 9,748
2019-03-25 $9.98 $10.02 $9.94 $10.00 $9.61 9,761
2019-03-22 $10.00 $10.00 $9.95 $9.96 $9.57 5,599
2019-03-21 $10.00 $10.10 $10.00 $10.00 $9.61 4,535
2019-03-20 $10.01 $10.29 $10.00 $10.00 $9.61 29,619
2019-03-19 $10.09 $10.09 $10.00 $10.00 $9.61 12,434
2019-03-18 $10.10 $10.35 $10.00 $10.00 $9.61 94,179
2019-03-15 $10.00 $10.29 $10.00 $10.20 $9.80 20,927
2019-03-14 $10.00 $10.09 $10.00 $10.00 $9.61 1,189
2019-03-13 $10.01 $10.09 $9.98 $9.98 $9.59 1,887
2019-03-12 $10.07 $10.07 $10.00 $10.00 $9.61 24,970
2019-03-11 $10.06 $10.08 $10.00 $10.00 $9.61 6,820
2019-03-08 $10.25 $10.32 $10.05 $10.05 $9.64 2,047
2019-03-07 $10.05 $10.19 $10.05 $10.15 $9.73 1,254
2019-03-06 $10.20 $10.20 $10.00 $10.00 $9.59 10,208
2019-03-05 $10.27 $10.27 $10.27 $10.27 $9.85 101
2019-03-04 $10.26 $10.31 $10.15 $10.15 $9.73 2,585
2019-03-01 $10.23 $10.29 $10.23 $10.29 $9.87 3,094
2019-02-28 $10.00 $10.24 $10.00 $10.08 $9.67 695
2019-02-27 $10.09 $10.22 $10.00 $10.01 $9.60 8,893
2019-02-26 $10.13 $10.35 $10.05 $10.05 $9.64 7,948
2019-02-25 $10.09 $10.23 $10.06 $10.18 $9.76 1,975
2019-02-22 $10.11 $10.25 $10.05 $10.06 $9.65 9,073
2019-02-21 $10.09 $10.15 $10.05 $10.09 $9.68 3,885
2019-02-20 $9.95 $10.26 $9.95 $10.00 $9.59 24,053
2019-02-19 $9.71 $10.00 $9.71 $9.95 $9.54 29,566
2019-02-15 $9.75 $10.01 $9.35 $9.71 $9.31 22,218
2019-02-14 $9.92 $10.04 $9.75 $9.81 $9.41 17,168
2019-02-13 $9.95 $9.98 $9.95 $9.98 $9.57 974
2019-02-12 $9.69 $10.07 $9.69 $9.90 $9.49 2,576
2019-02-11 $9.70 $9.99 $9.51 $9.51 $9.12 2,566
2019-02-08 $9.87 $10.14 $9.71 $9.75 $9.35 4,578
2019-02-07 $9.80 $10.00 $9.80 $9.91 $9.50 3,262
2019-02-06 $10.06 $10.10 $9.80 $9.80 $9.40 4,947
2019-02-05 $10.08 $10.09 $9.50 $9.95 $9.54 16,330
2019-02-04 $10.00 $10.20 $9.95 $10.05 $9.64 7,591
2019-02-01 $9.71 $10.00 $9.71 $10.00 $9.59 17,681
2019-01-31 $9.50 $9.87 $9.50 $9.71 $9.31 16,500
2019-01-30 $9.29 $9.50 $9.21 $9.50 $9.11 26,205
2019-01-29 $8.60 $9.17 $8.56 $9.10 $8.73 13,627
2019-01-28 $8.29 $8.65 $8.29 $8.60 $8.25 3,726
2019-01-25 $8.21 $8.29 $8.21 $8.27 $7.93 5,643
2019-01-24 $8.25 $8.25 $8.22 $8.22 $7.88 1,595
2019-01-23 $8.26 $8.26 $8.25 $8.25 $7.91 697
2019-01-22 $8.00 $8.03 $8.00 $8.03 $7.70 522
2019-01-18 $8.05 $8.27 $8.00 $8.02 $7.69 2,877
2019-01-17 $8.03 $8.05 $7.82 $7.89 $7.57 4,661
2019-01-16 $7.81 $7.97 $7.81 $7.96 $7.63 1,872
2019-01-15 $7.80 $8.04 $7.80 $8.04 $7.71 4,304
2019-01-14 $7.92 $7.92 $7.86 $7.91 $7.59 1,563
2019-01-11 $7.61 $7.92 $7.61 $7.92 $7.60 7,973
2019-01-10 $7.99 $7.99 $7.60 $7.60 $7.29 4,026
2019-01-09 $8.31 $8.31 $7.81 $7.86 $7.54 2,955
2019-01-08 $8.17 $8.17 $7.81 $8.00 $7.67 2,896
2019-01-07 $8.04 $8.24 $8.04 $8.20 $7.86 2,256
2019-01-04 $7.93 $8.15 $7.83 $7.86 $7.54 3,668
2019-01-03 $8.12 $8.29 $7.81 $8.00 $7.67 4,218
2019-01-02 $7.80 $8.40 $7.80 $8.12 $7.79 4,491
2018-12-31 $8.29 $8.29 $7.90 $7.95 $7.62 6,896
2018-12-28 $8.04 $8.30 $7.83 $7.83 $7.51 10,137
2018-12-27 $8.00 $8.47 $8.00 $8.00 $7.67 31,219
2018-12-26 $8.70 $8.70 $7.89 $8.00 $7.67 11,460
2018-12-24 $8.05 $8.42 $7.82 $7.98 $7.65 6,756
2018-12-21 $7.98 $8.25 $7.84 $8.25 $7.91 26,228
2018-12-20 $7.78 $7.98 $7.61 $7.98 $7.65 21,766
2018-12-19 $8.00 $8.00 $7.60 $7.97 $7.64 26,577
2018-12-18 $8.20 $8.26 $7.72 $8.13 $7.80 7,874
2018-12-17 $8.08 $8.44 $8.00 $8.27 $7.93 5,316
2018-12-14 $7.87 $8.43 $7.87 $8.05 $7.72 1,635
2018-12-13 $8.33 $8.82 $8.00 $8.02 $7.69 7,256
2018-12-12 $7.96 $8.17 $7.70 $8.17 $7.84 5,627
2018-12-11 $8.55 $8.56 $7.80 $7.80 $7.48 5,342
2018-12-10 $8.81 $8.97 $8.40 $8.40 $8.06 11,060
2018-12-07 $8.57 $8.99 $8.57 $8.99 $8.62 5,169
2018-12-06 $8.44 $8.95 $7.99 $8.50 $8.15 15,150
2018-12-04 $8.75 $8.80 $8.75 $8.79 $8.41 1,436
2018-12-03 $8.79 $8.79 $8.75 $8.75 $8.37 678
2018-11-30 $8.80 $8.90 $8.80 $8.80 $8.42 6,023
2018-11-29 $8.80 $8.90 $8.80 $8.80 $8.42 2,876
2018-11-28 $8.77 $8.99 $8.77 $8.77 $8.39 3,233
2018-11-27 $8.95 $9.00 $8.77 $9.00 $8.61 10,392
2018-11-26 $8.85 $8.85 $8.85 $8.85 $8.47 34
2018-11-23 $8.78 $8.85 $8.78 $8.85 $8.47 3,895
2018-11-21 $8.91 $8.91 $8.81 $8.81 $8.43 1,525
2018-11-20 $8.85 $8.87 $8.77 $8.77 $8.39 3,553
2018-11-19 $9.08 $9.08 $8.85 $8.86 $8.48 1,003
2018-11-16 $9.24 $9.34 $9.10 $9.10 $8.71 3,735
2018-11-15 $9.09 $9.12 $9.09 $9.12 $8.73 401
2018-11-14 $8.82 $8.82 $8.82 $8.82 $8.44 517
2018-11-13 $9.04 $9.34 $8.95 $9.34 $8.94 6,385
2018-11-12 $9.20 $9.35 $9.20 $9.34 $8.94 2,710
2018-11-09 $8.96 $8.96 $8.96 $8.96 $8.57 184
2018-11-08 $9.30 $9.30 $8.96 $8.96 $8.57 2,079
2018-11-07 $9.10 $9.10 $9.10 $9.10 $8.71 954
2018-11-06 $9.02 $9.02 $9.02 $9.02 $8.63 0
2018-11-05 $9.24 $9.30 $9.02 $9.02 $8.63 3,501
2018-11-02 $9.00 $9.19 $8.96 $8.96 $8.57 1,282
2018-11-01 $8.81 $8.95 $8.81 $8.95 $8.56 6,576
2018-10-31 $8.80 $8.95 $8.80 $8.88 $8.50 2,428
2018-10-30 $8.94 $9.35 $8.88 $8.88 $8.50 2,220
2018-10-29 $9.37 $9.40 $8.85 $9.06 $8.67 12,593
2018-10-26 $8.95 $9.18 $8.90 $8.90 $8.52 3,161
2018-10-25 $9.53 $9.53 $8.75 $9.00 $8.61 11,834
2018-10-24 $9.70 $9.98 $9.53 $9.60 $9.19 1,701
2018-10-23 $9.85 $9.96 $9.56 $9.71 $9.29 1,834
2018-10-22 $10.23 $10.23 $9.87 $9.87 $9.44 1,780
2018-10-19 $10.25 $10.27 $10.00 $10.01 $9.58 3,710
2018-10-18 $10.36 $10.43 $10.32 $10.40 $9.95 3,111
2018-10-17 $10.54 $10.54 $10.54 $10.54 $10.08 201
2018-10-16 $10.50 $10.54 $10.21 $10.54 $10.08 2,433
2018-10-15 $10.29 $10.31 $10.26 $10.31 $9.86 2,877
2018-10-12 $10.34 $10.34 $10.25 $10.32 $9.87 3,644
2018-10-11 $10.54 $10.57 $10.21 $10.21 $9.77 10,556
2018-10-10 $10.44 $10.70 $10.44 $10.55 $10.09 3,248
2018-10-09 $10.50 $10.78 $10.25 $10.25 $9.81 2,800
2018-10-08 $10.53 $10.79 $10.50 $10.53 $10.07 5,451
2018-10-05 $10.65 $10.70 $10.55 $10.55 $10.09 1,823
2018-10-04 $10.65 $10.65 $10.65 $10.65 $10.19 1,355
2018-10-03 $10.71 $10.71 $10.71 $10.71 $10.25 269
2018-10-02 $10.80 $10.80 $10.65 $10.79 $10.32 1,533
2018-10-01 $10.88 $10.88 $10.80 $10.85 $10.38 2,514
2018-09-28 $10.85 $10.93 $10.85 $10.85 $10.38 579
2018-09-27 $10.82 $10.89 $10.82 $10.85 $10.38 1,671
2018-09-26 $10.92 $10.97 $10.82 $10.82 $10.35 6,373
2018-09-25 $10.83 $10.83 $10.83 $10.83 $10.36 56
2018-09-24 $10.85 $10.90 $10.83 $10.83 $10.36 2,250
2018-09-21 $11.00 $11.00 $11.00 $11.00 $10.52 2,090
2018-09-20 $10.86 $11.06 $10.85 $11.05 $10.57 2,411
2018-09-19 $10.90 $11.09 $10.86 $11.02 $10.54 2,319
2018-09-18 $10.86 $10.87 $10.85 $10.85 $10.38 2,123
2018-09-17 $10.89 $11.01 $10.86 $10.86 $10.39 5,619
2018-09-14 $11.05 $11.05 $10.90 $10.90 $10.43 2,023
2018-09-13 $10.92 $11.11 $10.89 $11.07 $10.59 3,000
2018-09-12 $10.86 $10.99 $10.86 $10.99 $10.52 1,286
2018-09-11 $10.91 $11.10 $10.90 $10.91 $10.44 2,068
2018-09-10 $11.07 $11.12 $10.90 $11.12 $10.64 1,152
2018-09-07 $10.95 $11.18 $10.95 $10.95 $10.48 11,208
2018-09-06 $10.95 $11.07 $10.95 $11.07 $10.59 3,360
2018-09-05 $11.02 $11.15 $11.00 $11.00 $10.51 16,173
2018-09-04 $11.23 $11.38 $11.12 $11.12 $10.62 8,332
2018-08-31 $11.10 $11.36 $11.10 $11.16 $10.66 8,765
2018-08-30 $11.15 $11.23 $11.10 $11.20 $10.70 2,624
2018-08-29 $11.04 $11.35 $11.00 $11.20 $10.70 31,715
2018-08-28 $11.10 $11.33 $11.05 $11.05 $10.55 17,999
2018-08-27 $11.19 $11.23 $11.10 $11.10 $10.60 13,274
2018-08-24 $11.25 $11.25 $11.20 $11.20 $10.70 1,099
2018-08-23 $11.12 $11.43 $11.12 $11.38 $10.87 11,222
2018-08-22 $11.21 $11.21 $11.10 $11.18 $10.68 5,031
2018-08-21 $11.21 $11.34 $11.21 $11.22 $10.72 1,454
2018-08-20 $11.30 $11.30 $11.30 $11.30 $10.79 779
2018-08-17 $11.30 $11.30 $11.30 $11.30 $10.79 312
2018-08-16 $11.40 $11.47 $11.20 $11.47 $10.95 1,037
2018-08-15 $11.40 $11.40 $11.35 $11.40 $10.89 733
2018-08-14 $11.15 $11.50 $11.15 $11.49 $10.97 4,621
2018-08-13 $11.20 $11.20 $11.16 $11.19 $10.69 6,732
2018-08-10 $11.30 $11.30 $11.30 $11.30 $10.79 827
2018-08-09 $11.12 $11.15 $11.12 $11.15 $10.65 2,104
2018-08-08 $11.20 $11.20 $11.20 $11.20 $10.70 304
2018-08-07 $11.35 $11.35 $11.20 $11.20 $10.70 4,367
2018-08-06 $11.25 $11.25 $11.25 $11.25 $10.74 0
2018-08-03 $11.25 $11.25 $11.25 $11.25 $10.74 71
2018-08-02 $11.21 $11.25 $11.21 $11.25 $10.74 1,455
2018-08-01 $11.28 $11.28 $11.28 $11.28 $10.77 968
2018-07-31 $11.25 $11.48 $11.21 $11.21 $10.71 1,639
2018-07-30 $11.50 $11.50 $11.25 $11.25 $10.74 8,143
2018-07-27 $11.21 $11.50 $11.21 $11.50 $10.98 7,668
2018-07-26 $11.21 $11.36 $11.21 $11.36 $10.85 900
2018-07-25 $11.31 $11.36 $11.31 $11.36 $10.85 699
2018-07-24 $11.38 $11.38 $11.25 $11.25 $10.74 3,155
2018-07-23 $11.25 $11.45 $11.25 $11.45 $10.94 13,756
2018-07-20 $11.27 $11.27 $11.27 $11.27 $10.76 1
2018-07-19 $11.49 $11.50 $11.27 $11.27 $10.76 2,813
2018-07-18 $11.53 $11.60 $11.50 $11.60 $11.08 1,076
2018-07-17 $11.29 $11.55 $11.29 $11.55 $11.03 8,323
2018-07-16 $11.40 $11.40 $11.40 $11.40 $10.89 1
2018-07-13 $11.45 $11.45 $11.25 $11.40 $10.89 5,200
2018-07-12 $11.36 $11.39 $11.35 $11.39 $10.88 2,408
2018-07-11 $11.35 $11.40 $11.35 $11.40 $10.89 2,011
2018-07-10 $11.51 $11.60 $11.25 $11.55 $11.03 9,913
2018-07-09 $11.60 $11.60 $11.50 $11.55 $11.03 2,424
2018-07-06 $11.40 $11.43 $11.40 $11.43 $10.92 380
2018-07-05 $11.48 $11.48 $11.48 $11.48 $10.96 204
2018-07-03 $11.35 $11.35 $11.35 $11.35 $10.84 49
2018-07-02 $11.35 $11.35 $11.35 $11.35 $10.84 400
2018-06-29 $11.65 $11.65 $11.65 $11.65 $11.13 273
2018-06-28 $11.56 $11.65 $11.50 $11.65 $11.13 5,755
2018-06-27 $11.50 $11.60 $11.50 $11.60 $11.08 11,755
2018-06-26 $11.62 $11.65 $11.62 $11.65 $11.13 701
2018-06-25 $11.52 $11.52 $11.50 $11.52 $11.00 4,205
2018-06-22 $11.54 $11.63 $11.45 $11.45 $10.94 4,303
2018-06-21 $11.49 $11.49 $11.49 $11.49 $10.97 154
2018-06-20 $11.58 $11.60 $11.49 $11.49 $10.97 1,211
2018-06-19 $11.60 $11.60 $11.40 $11.40 $10.89 1,545
2018-06-18 $11.42 $11.65 $11.40 $11.65 $11.13 3,927
2018-06-15 $11.50 $11.65 $11.35 $11.65 $11.13 1,369
2018-06-14 $11.48 $11.63 $11.48 $11.50 $10.98 3,304
2018-06-13 $11.50 $11.52 $11.40 $11.52 $11.00 1,093
2018-06-12 $11.40 $11.45 $11.35 $11.45 $10.94 2,136
2018-06-11 $11.30 $11.30 $11.30 $11.30 $10.79 739
2018-06-08 $11.47 $11.47 $11.47 $11.47 $10.95 168
2018-06-07 $11.41 $11.59 $11.40 $11.59 $11.07 2,479
2018-06-06 $11.24 $11.48 $11.16 $11.35 $10.82 7,342
2018-06-05 $11.34 $11.34 $11.34 $11.34 $10.81 455
2018-06-04 $11.35 $11.35 $11.25 $11.25 $10.73 605
2018-06-01 $11.35 $11.35 $11.10 $11.35 $10.82 1,129
2018-05-31 $11.16 $11.16 $11.00 $11.06 $10.54 1,524
2018-05-30 $11.34 $11.34 $11.03 $11.03 $10.52 2,836
2018-05-29 $11.11 $11.39 $11.08 $11.34 $10.81 6,134
2018-05-25 $11.26 $11.26 $11.04 $11.25 $10.73 773
2018-05-24 $11.20 $11.48 $10.97 $11.48 $10.95 4,724
2018-05-23 $11.16 $11.31 $11.10 $11.30 $10.77 4,909
2018-05-22 $11.15 $11.37 $10.91 $11.00 $10.49 5,590
2018-05-21 $10.92 $11.15 $10.52 $11.15 $10.63 14,326
2018-05-18 $10.93 $11.14 $10.93 $10.95 $10.44 1,907
2018-05-17 $11.02 $11.02 $10.97 $10.97 $10.46 3,582
2018-05-16 $11.01 $11.14 $11.01 $11.02 $10.51 1,106
2018-05-15 $11.12 $11.15 $11.01 $11.15 $10.63 7,336
2018-05-14 $11.01 $11.15 $11.01 $11.11 $10.59 6,061
2018-05-11 $11.18 $11.18 $11.05 $11.13 $10.61 4,297
2018-05-10 $10.96 $10.97 $10.96 $10.97 $10.46 601
2018-05-09 $10.80 $11.48 $10.79 $10.98 $10.47 4,503
2018-05-08 $10.81 $11.00 $10.67 $10.76 $10.26 5,702
2018-05-07 $11.12 $11.15 $10.96 $10.98 $10.47 12,168
2018-05-04 $11.13 $11.48 $11.12 $11.12 $10.60 476
2018-05-03 $11.60 $11.60 $11.59 $11.59 $11.05 206
2018-05-02 $11.41 $11.61 $11.16 $11.61 $11.07 5,969
2018-05-01 $11.38 $11.38 $11.10 $11.33 $10.80 1,579
2018-04-30 $11.46 $11.46 $11.17 $11.38 $10.85 1,527
2018-04-27 $11.10 $11.32 $11.10 $11.30 $10.77 1,681
2018-04-26 $11.25 $11.25 $10.91 $11.10 $10.58 13,398
2018-04-25 $11.35 $11.35 $11.20 $11.20 $10.68 2,168
2018-04-24 $11.50 $11.63 $11.33 $11.33 $10.80 2,857
2018-04-23 $11.48 $11.61 $11.48 $11.61 $11.07 1,441
2018-04-20 $11.45 $11.50 $11.45 $11.50 $10.96 1,703
2018-04-19 $11.49 $11.49 $11.49 $11.49 $10.95 404
2018-04-18 $11.45 $11.50 $11.45 $11.45 $10.92 11,400
2018-04-17 $11.49 $11.49 $11.33 $11.38 $10.85 2,390
2018-04-16 $11.38 $11.49 $11.33 $11.45 $10.92 2,086
2018-04-13 $11.75 $11.75 $11.25 $11.51 $10.97 8,266
2018-04-12 $11.74 $11.80 $11.74 $11.80 $11.25 853
2018-04-11 $11.62 $11.74 $11.30 $11.58 $11.04 10,108
2018-04-10 $11.42 $11.70 $11.30 $11.55 $11.01 2,718
2018-04-09 $11.61 $11.61 $11.35 $11.40 $10.87 1,703
2018-04-06 $11.50 $11.75 $11.50 $11.72 $11.17 956
2018-04-05 $11.64 $11.64 $11.36 $11.50 $10.96 2,339
2018-04-04 $11.37 $11.64 $11.37 $11.64 $11.10 4,105
2018-04-03 $11.37 $11.58 $11.37 $11.37 $10.84 4,504
2018-04-02 $11.41 $11.68 $11.37 $11.38 $10.85 1,403
2018-03-29 $11.55 $11.55 $11.40 $11.44 $10.91 4,893
2018-03-28 $11.43 $11.70 $11.40 $11.69 $11.15 3,454
2018-03-27 $11.60 $11.60 $11.43 $11.43 $10.90 727
2018-03-26 $11.69 $11.69 $11.31 $11.59 $11.05 3,137
2018-03-23 $11.41 $11.70 $11.41 $11.70 $11.15 1,509
2018-03-22 $11.58 $11.70 $11.31 $11.31 $10.78 9,511
2018-03-21 $11.70 $11.70 $11.51 $11.70 $11.15 2,008
2018-03-20 $11.62 $11.74 $11.51 $11.70 $11.15 8,905
2018-03-19 $11.80 $11.80 $11.61 $11.61 $11.07 5,073
2018-03-16 $11.74 $11.75 $11.70 $11.70 $11.15 2,211
2018-03-15 $11.72 $11.80 $11.70 $11.80 $11.25 3,877
2018-03-14 $11.80 $11.80 $11.74 $11.74 $11.19 2,043
2018-03-13 $11.80 $11.83 $11.75 $11.77 $11.22 5,838
2018-03-12 $11.78 $11.83 $11.78 $11.80 $11.25 2,846
2018-03-09 $11.70 $11.78 $11.70 $11.78 $11.23 1,136
2018-03-08 $11.70 $11.71 $11.70 $11.71 $11.16 2,900
2018-03-07 $11.67 $11.70 $11.60 $11.68 $11.12 2,500
2018-03-06 $11.78 $11.78 $11.52 $11.57 $11.01 2,600
2018-03-05 $11.54 $11.78 $11.52 $11.52 $10.96 7,300
2018-03-02 $11.55 $11.84 $11.51 $11.84 $11.27 1,200
2018-03-01 $11.55 $11.65 $11.55 $11.59 $11.03 2,100
2018-02-28 $11.83 $11.83 $11.57 $11.57 $11.01 500
2018-02-27 $11.85 $11.85 $11.50 $11.74 $11.17 3,800
2018-02-26 $11.62 $11.88 $11.58 $11.88 $11.31 12,700
2018-02-23 $11.76 $11.88 $11.60 $11.88 $11.31 2,300
2018-02-22 $11.75 $11.83 $11.75 $11.83 $11.26 1,100
2018-02-21 $11.89 $11.89 $11.60 $11.62 $11.06 5,800
2018-02-20 $11.73 $11.75 $11.73 $11.75 $11.18 2,400
2018-02-16 $11.50 $11.85 $11.50 $11.82 $11.25 3,800
2018-02-15 $11.88 $11.88 $11.46 $11.67 $11.11 4,800
2018-02-14 $11.71 $11.85 $11.71 $11.80 $11.23 800
2018-02-13 $11.71 $11.86 $11.71 $11.74 $11.17 1,900
2018-02-12 $11.77 $11.81 $11.71 $11.71 $11.15 5,800
2018-02-09 $11.84 $11.84 $11.59 $11.71 $11.15 11,400
2018-02-08 $11.99 $12.00 $11.76 $11.76 $11.19 5,700
2018-02-07 $11.81 $12.04 $11.81 $12.04 $11.46 16,000
2018-02-06 $12.03 $12.39 $11.77 $11.82 $11.25 18,700
2018-02-05 $12.50 $12.62 $12.49 $12.49 $11.89 8,100
2018-02-02 $12.65 $12.74 $12.50 $12.50 $11.90 11,300
2018-02-01 $12.75 $12.75 $12.65 $12.67 $12.06 5,300
2018-01-31 $12.65 $12.75 $12.65 $12.73 $12.12 4,600
2018-01-30 $12.75 $12.93 $12.70 $12.74 $12.13 6,200
2018-01-29 $12.70 $12.93 $12.70 $12.82 $12.20 2,700
2018-01-26 $12.87 $12.95 $12.78 $12.82 $12.20 1,300
2018-01-25 $13.05 $13.06 $12.85 $12.99 $12.36 6,900
2018-01-24 $13.02 $13.02 $12.77 $13.01 $12.38 5,500
2018-01-23 $12.98 $13.10 $12.98 $13.10 $12.47 7,100
2018-01-22 $12.81 $12.90 $12.81 $12.90 $12.28 5,600
2018-01-19 $12.81 $12.81 $12.59 $12.79 $12.17 4,100
2018-01-18 $12.64 $12.64 $12.51 $12.60 $11.99 16,200
2018-01-17 $12.78 $12.90 $12.52 $12.67 $12.06 8,700
2018-01-16 $12.86 $12.92 $12.67 $12.85 $12.23 13,700
2018-01-12 $13.12 $13.12 $12.88 $12.90 $12.28 3,300
2018-01-11 $12.85 $13.21 $12.80 $13.10 $12.47 4,500
2018-01-10 $12.96 $12.99 $12.80 $12.85 $12.23 3,200
2018-01-09 $13.13 $13.13 $13.00 $13.00 $12.37 6,300
2018-01-08 $12.96 $13.62 $12.91 $13.21 $12.57 33,100
2018-01-05 $13.10 $13.10 $12.90 $12.95 $12.33 4,600
2018-01-04 $13.03 $13.03 $12.81 $12.90 $12.28 4,100
2018-01-03 $12.75 $13.15 $12.70 $13.15 $12.52 5,300
2018-01-02 $12.78 $12.91 $12.75 $12.75 $12.14 1,100
2017-12-29 $12.76 $12.80 $12.67 $12.80 $12.18 3,900
2017-12-28 $12.84 $13.25 $12.76 $12.80 $12.18 9,800
2017-12-27 $13.00 $13.28 $12.78 $12.84 $12.22 5,900
2017-12-26 $13.34 $13.44 $13.16 $13.30 $12.66 5,900
2017-12-22 $13.25 $13.45 $13.10 $13.32 $12.68 2,800
2017-12-21 $13.00 $13.74 $13.00 $13.15 $12.52 4,600
2017-12-20 $13.81 $13.81 $13.04 $13.45 $12.80 13,200
2017-12-19 $13.70 $13.76 $13.67 $13.72 $13.06 5,600
2017-12-18 $13.78 $13.78 $13.66 $13.67 $13.01 20,900
2017-12-15 $12.85 $13.84 $12.85 $13.84 $13.17 15,700
2017-12-14 $13.60 $13.60 $12.85 $12.85 $12.23 4,900
2017-12-13 $13.54 $13.54 $12.45 $13.33 $12.69 14,100
2017-12-12 $13.70 $13.75 $13.55 $13.56 $12.91 3,200
2017-12-11 $14.04 $14.30 $13.67 $13.67 $13.01 5,100
2017-12-08 $14.06 $14.17 $14.06 $14.14 $13.46 4,300
2017-12-07 $13.90 $14.00 $13.66 $14.00 $13.33 7,556
2017-12-06 $13.60 $14.00 $13.50 $13.61 $12.93 4,508
2017-12-05 $14.38 $14.38 $13.50 $13.66 $12.98 11,600
2017-12-04 $13.90 $14.35 $13.60 $13.96 $13.27 12,690
2017-12-01 $13.57 $13.90 $13.57 $13.90 $13.21 4,713
2017-11-30 $13.06 $13.71 $13.05 $13.35 $12.69 31,913
2017-11-29 $14.00 $14.00 $12.56 $13.03 $12.38 15,105
2017-11-28 $12.34 $12.95 $12.32 $12.59 $11.96 7,250
2017-11-27 $12.01 $12.46 $11.98 $12.34 $11.73 13,340
2017-11-24 $12.00 $12.00 $11.71 $11.99 $11.40 8,745
2017-11-22 $11.84 $12.04 $11.84 $11.91 $11.32 1,125
2017-11-21 $11.84 $11.97 $11.80 $11.80 $11.22 2,245
2017-11-20 $11.96 $11.96 $11.80 $11.80 $11.22 2,052
2017-11-17 $11.76 $12.00 $11.76 $12.00 $11.41 1,452
2017-11-16 $11.80 $12.17 $11.80 $12.07 $11.47 3,555
2017-11-15 $11.75 $11.80 $11.75 $11.79 $11.20 427
2017-11-14 $11.93 $11.93 $11.93 $11.93 $11.34 142
2017-11-13 $11.91 $11.91 $11.76 $11.76 $11.18 560
2017-11-10 $11.72 $11.90 $11.72 $11.73 $11.15 1,340
2017-11-09 $11.90 $11.90 $11.90 $11.90 $11.31 200
2017-11-08 $12.20 $12.20 $11.75 $11.93 $11.34 3,518
2017-11-07 $12.00 $12.20 $11.85 $12.20 $11.60 10,435
2017-11-06 $11.83 $12.00 $11.82 $11.99 $11.40 7,598
2017-11-03 $11.34 $11.58 $11.34 $11.53 $10.96 13,036
2017-11-02 $11.21 $11.34 $11.21 $11.24 $10.69 2,868
2017-11-01 $11.17 $11.31 $11.16 $11.25 $10.70 4,166
2017-10-31 $11.15 $11.20 $11.07 $11.15 $10.60 8,822
2017-10-30 $11.25 $11.25 $11.05 $11.10 $10.55 1,906
2017-10-27 $11.31 $11.31 $11.31 $11.31 $10.75 551
2017-10-26 $11.34 $11.42 $11.27 $11.34 $10.77 5,486
2017-10-25 $11.30 $11.40 $11.27 $11.27 $10.71 6,454
2017-10-24 $11.31 $11.50 $11.21 $11.50 $10.93 3,752
2017-10-23 $11.26 $11.33 $11.26 $11.33 $10.77 1,790
2017-10-20 $11.36 $11.49 $11.26 $11.26 $10.70 1,780
2017-10-19 $11.24 $11.45 $11.24 $11.45 $10.88 616
2017-10-18 $11.25 $11.42 $11.25 $11.42 $10.85 522
2017-10-17 $11.18 $11.20 $11.00 $11.00 $10.45 6,115
2017-10-16 $11.41 $11.41 $11.20 $11.20 $10.65 1,936
2017-10-13 $11.45 $11.54 $11.42 $11.42 $10.85 1,308
2017-10-12 $11.35 $11.55 $11.32 $11.41 $10.84 4,244
2017-10-11 $11.31 $11.35 $11.31 $11.35 $10.79 1,620
2017-10-10 $11.51 $11.51 $11.51 $11.51 $10.94 185
2017-10-09 $11.48 $11.52 $11.48 $11.48 $10.91 2,531
2017-10-06 $11.48 $11.53 $11.48 $11.50 $10.93 1,683
2017-10-05 $11.58 $11.58 $11.48 $11.48 $10.91 1,232
2017-10-04 $11.69 $11.69 $11.48 $11.48 $10.91 4,846
2017-10-03 $11.60 $12.00 $11.51 $11.52 $10.95 4,160
2017-10-02 $11.50 $11.99 $11.47 $11.99 $11.40 2,313
2017-09-29 $11.50 $11.50 $11.27 $11.50 $10.93 5,487
2017-09-28 $11.45 $11.46 $11.35 $11.35 $10.79 4,886
2017-09-27 $11.49 $11.49 $11.30 $11.45 $10.88 12,975
2017-09-26 $11.20 $11.20 $11.15 $11.16 $10.61 5,677
2017-09-25 $11.15 $11.20 $11.15 $11.15 $10.60 821
2017-09-22 $11.01 $11.10 $11.01 $11.10 $10.55 582
2017-09-21 $11.07 $11.10 $11.01 $11.10 $10.55 1,700
2017-09-20 $10.97 $11.00 $10.97 $11.00 $10.45 2,887
2017-09-19 $10.89 $10.91 $10.88 $10.90 $10.36 1,891
2017-09-18 $11.05 $11.05 $11.03 $11.04 $10.49 2,198
2017-09-15 $10.93 $11.08 $10.92 $11.08 $10.53 6,592
2017-09-14 $11.02 $11.02 $11.01 $11.01 $10.46 940
2017-09-13 $11.11 $11.11 $11.11 $11.11 $10.56 185
2017-09-12 $11.14 $11.14 $11.10 $11.11 $10.56 2,269
2017-09-11 $11.11 $11.20 $11.11 $11.19 $10.64 2,327
2017-09-08 $11.06 $11.35 $11.06 $11.19 $10.64 1,435
2017-09-07 $11.08 $11.08 $11.08 $11.08 $10.53 246
2017-09-06 $11.30 $11.30 $11.01 $11.01 $10.45 4,818
2017-09-05 $11.15 $11.26 $11.13 $11.13 $10.56 2,853
2017-09-01 $11.07 $11.21 $11.06 $11.11 $10.54 13,770
2017-08-31 $11.28 $11.49 $11.28 $11.30 $10.72 1,464
2017-08-30 $11.40 $11.40 $11.28 $11.28 $10.70 7,072
2017-08-29 $11.31 $11.31 $11.30 $11.30 $10.72 300
2017-08-28 $11.32 $11.48 $11.28 $11.28 $10.70 4,730
2017-08-25 $11.30 $11.47 $11.30 $11.47 $10.88 1,347
2017-08-24 $11.44 $11.44 $11.44 $11.44 $10.85 12
2017-08-23 $11.44 $11.44 $11.44 $11.44 $10.85 357
2017-08-22 $11.36 $11.46 $11.36 $11.45 $10.86 1,406
2017-08-21 $11.48 $11.48 $11.48 $11.48 $10.89 371
2017-08-18 $11.45 $11.50 $11.45 $11.48 $10.89 3,289
2017-08-17 $11.45 $11.46 $11.45 $11.46 $10.87 528
2017-08-16 $11.39 $11.45 $11.38 $11.45 $10.86 2,918
2017-08-15 $11.46 $11.46 $11.37 $11.39 $10.81 2,319
2017-08-14 $11.54 $11.54 $11.43 $11.45 $10.86 4,237
2017-08-11 $11.80 $11.82 $11.57 $11.57 $10.98 2,245
2017-08-10 $11.39 $11.39 $11.34 $11.36 $10.78 4,679
2017-08-09 $11.41 $11.49 $11.40 $11.40 $10.82 1,194
2017-08-08 $11.31 $11.37 $11.31 $11.37 $10.79 742
2017-08-07 $11.37 $11.37 $11.30 $11.30 $10.72 10,369
2017-08-04 $11.30 $11.34 $11.30 $11.32 $10.74 3,876
2017-08-03 $11.36 $11.43 $11.32 $11.33 $10.75 9,620
2017-08-02 $11.79 $11.79 $11.36 $11.36 $10.78 604
2017-08-01 $11.50 $12.14 $11.31 $11.31 $10.73 3,900
2017-07-31 $11.44 $11.45 $11.40 $11.43 $10.84 6,125
2017-07-28 $11.29 $11.43 $11.29 $11.43 $10.84 1,650
2017-07-27 $11.21 $11.34 $11.21 $11.33 $10.75 3,680
2017-07-26 $11.44 $11.44 $11.21 $11.21 $10.64 326
2017-07-25 $11.20 $11.25 $11.20 $11.20 $10.63 4,539
2017-07-24 $11.17 $11.42 $11.17 $11.28 $10.70 821
2017-07-21 $11.20 $11.27 $11.20 $11.27 $10.69 642
2017-07-20 $11.20 $11.20 $11.20 $11.20 $10.63 3,100
2017-07-19 $11.20 $11.21 $11.15 $11.15 $10.58 784
2017-07-18 $11.16 $11.23 $11.16 $11.21 $10.64 2,654
2017-07-17 $11.16 $11.16 $11.16 $11.16 $10.59 1,980
2017-07-14 $11.10 $11.10 $11.07 $11.07 $10.50 929
2017-07-13 $11.22 $11.22 $10.95 $11.06 $10.49 3,702
2017-07-12 $11.15 $11.15 $11.10 $11.13 $10.56 1,144
2017-07-11 $11.13 $11.17 $11.10 $11.10 $10.53 2,744
2017-07-10 $11.08 $11.10 $10.87 $11.07 $10.50 4,831
2017-07-07 $11.08 $11.30 $11.08 $11.11 $10.54 1,732
2017-07-06 $11.17 $11.22 $11.10 $11.10 $10.53 6,797
2017-07-05 $11.10 $11.15 $11.10 $11.10 $10.53 1,546
2017-07-03 $11.06 $11.06 $11.06 $11.06 $10.49 384
2017-06-30 $11.45 $11.45 $11.05 $11.22 $10.64 15,193
2017-06-29 $11.73 $11.73 $11.44 $11.60 $11.01 4,372
2017-06-28 $11.50 $11.77 $11.50 $11.60 $11.01 573
2017-06-27 $11.37 $11.81 $11.37 $11.81 $11.20 923
2017-06-26 $11.15 $11.96 $11.15 $11.96 $11.35 650
2017-06-23 $11.80 $11.87 $11.41 $11.87 $11.26 7,928
2017-06-22 $11.40 $11.99 $11.26 $11.99 $11.38 13,142
2017-06-21 $11.59 $12.08 $11.55 $11.90 $11.29 7,922
2017-06-20 $12.23 $12.23 $11.36 $11.87 $11.26 3,928
2017-06-19 $11.83 $12.22 $11.23 $12.22 $11.59 10,305
2017-06-16 $11.73 $12.00 $11.44 $11.69 $11.09 4,741
2017-06-15 $11.88 $11.88 $11.57 $11.57 $10.98 2,165
2017-06-14 $11.94 $12.00 $11.85 $11.85 $11.24 1,433
2017-06-13 $12.32 $12.32 $11.86 $11.86 $11.25 4,714
2017-06-12 $12.27 $12.33 $12.15 $12.15 $11.53 9,809
2017-06-09 $11.79 $12.31 $11.79 $12.31 $11.68 6,859
2017-06-08 $10.93 $11.95 $10.93 $11.79 $11.19 15,705
2017-06-07 $11.13 $11.13 $10.94 $10.99 $10.43 3,707
2017-06-06 $11.14 $11.14 $11.04 $11.04 $10.45 1,822
2017-06-05 $11.10 $11.12 $11.10 $11.12 $10.53 2,487
2017-06-02 $11.55 $11.55 $11.26 $11.26 $10.66 244
2017-06-01 $11.89 $11.89 $11.12 $11.28 $10.68 2,850
2017-05-31 $11.82 $11.84 $11.82 $11.84 $11.21 358
2017-05-30 $11.32 $11.32 $11.32 $11.32 $10.72 202
2017-05-26 $11.06 $11.27 $11.02 $11.26 $10.66 3,930
2017-05-25 $11.05 $11.06 $11.02 $11.03 $10.45 910
2017-05-24 $11.13 $11.13 $11.04 $11.04 $10.45 1,257
2017-05-23 $11.23 $11.32 $11.01 $11.32 $10.72 1,690
2017-05-22 $10.78 $10.86 $10.68 $10.73 $10.16 2,251
2017-05-19 $10.57 $10.76 $10.57 $10.67 $10.10 1,067
2017-05-18 $10.62 $10.70 $10.51 $10.52 $9.96 6,449
2017-05-17 $11.48 $11.50 $10.38 $10.75 $10.18 10,648
2017-05-16 $11.47 $11.47 $11.08 $11.27 $10.67 7,913
2017-05-15 $11.55 $11.84 $11.13 $11.20 $10.61 17,574
2017-05-12 $11.94 $12.04 $11.56 $11.56 $10.95 19,092
2017-05-11 $11.94 $12.14 $11.55 $11.81 $11.18 14,357
2017-05-10 $11.79 $12.20 $11.78 $12.14 $11.50 3,364
2017-05-09 $11.79 $11.93 $11.55 $11.63 $11.01 11,614
2017-05-08 $11.73 $12.29 $11.66 $11.96 $11.33 1,324
2017-05-05 $11.71 $11.71 $11.70 $11.70 $11.08 319
2017-05-04 $11.85 $11.98 $11.82 $11.86 $11.23 1,506
2017-05-03 $12.00 $12.00 $11.56 $11.75 $11.13 13,642
2017-05-02 $12.00 $12.13 $11.98 $11.98 $11.34 2,293
2017-05-01 $12.38 $12.38 $12.38 $12.38 $11.73 115
2017-04-28 $11.62 $11.67 $11.55 $11.67 $11.05 2,727
2017-04-27 $11.61 $11.69 $11.61 $11.65 $11.03 3,310
2017-04-26 $11.80 $11.80 $11.61 $11.64 $11.02 1,392
2017-04-25 $11.70 $11.83 $11.61 $11.83 $11.20 1,844
2017-04-24 $11.89 $11.89 $11.53 $11.68 $11.06 8,825
2017-04-21 $11.80 $11.80 $11.80 $11.80 $11.17 27
2017-04-20 $11.78 $12.01 $11.78 $11.80 $11.17 4,438
2017-04-19 $11.70 $11.77 $11.69 $11.77 $11.15 1,734
2017-04-18 $12.40 $12.40 $11.70 $11.74 $11.12 1,966
2017-04-17 $11.61 $12.01 $11.52 $11.52 $10.91 9,414
2017-04-13 $11.79 $12.04 $11.61 $11.62 $11.00 5,222
2017-04-12 $12.05 $12.05 $11.60 $11.67 $11.05 13,009
2017-04-11 $12.31 $12.31 $12.10 $12.10 $11.46 4,985
2017-04-10 $12.20 $12.29 $12.17 $12.28 $11.63 1,972
2017-04-07 $12.39 $12.39 $12.30 $12.32 $11.67 3,246
2017-04-06 $12.32 $12.42 $12.32 $12.39 $11.73 4,425
2017-04-05 $12.40 $12.46 $12.31 $12.31 $11.66 7,298
2017-04-04 $12.42 $12.92 $12.40 $12.42 $11.76 14,402
2017-04-03 $12.40 $12.42 $12.21 $12.21 $11.56 1,627
2017-03-31 $12.42 $12.56 $12.40 $12.40 $11.74 6,365
2017-03-30 $12.57 $12.75 $12.36 $12.47 $11.81 11,616
2017-03-29 $12.31 $12.96 $12.00 $12.64 $11.97 36,693
2017-03-28 $12.22 $12.71 $12.15 $12.19 $11.54 28,091
2017-03-27 $12.02 $12.16 $11.76 $12.15 $11.51 24,597
2017-03-24 $11.91 $12.72 $11.63 $11.93 $11.30 14,001
2017-03-23 $11.98 $12.63 $11.87 $11.88 $11.25 48,839
2017-03-22 $12.85 $13.15 $11.80 $12.15 $11.51 70,777
2017-03-21 $12.38 $12.77 $12.32 $12.72 $12.05 32,264
2017-03-20 $12.50 $12.50 $12.38 $12.41 $11.75 6,414
2017-03-17 $12.47 $13.25 $12.42 $13.25 $12.55 5,785
2017-03-16 $12.45 $12.46 $12.41 $12.45 $11.79 9,329
2017-03-15 $12.45 $12.49 $12.45 $12.45 $11.79 6,798
2017-03-14 $12.50 $12.75 $12.45 $12.47 $11.81 5,255
2017-03-13 $12.54 $12.75 $12.54 $12.60 $11.93 7,725
2017-03-10 $12.59 $12.73 $12.50 $12.51 $11.85 8,113
2017-03-09 $12.46 $12.57 $12.44 $12.53 $11.87 2,929
2017-03-08 $13.12 $13.12 $12.28 $12.30 $11.65 9,849
2017-03-07 $13.32 $13.32 $13.12 $13.15 $12.43 3,950
2017-03-06 $13.10 $13.25 $13.10 $13.25 $12.53 6,559
2017-03-03 $13.40 $13.65 $13.11 $13.20 $12.48 7,849
2017-03-02 $13.84 $13.84 $13.54 $13.54 $12.80 8,385
2017-03-01 $14.28 $14.30 $13.50 $13.52 $12.78 17,362
2017-02-28 $13.19 $13.66 $13.19 $13.28 $12.56 5,994
2017-02-27 $13.20 $13.30 $12.90 $13.17 $12.45 10,167
2017-02-24 $13.50 $13.61 $13.06 $13.16 $12.44 5,597
2017-02-23 $14.44 $14.49 $13.62 $13.62 $12.88 19,466
2017-02-22 $14.21 $14.39 $14.11 $14.11 $13.34 6,269
2017-02-21 $14.10 $14.69 $14.02 $14.21 $13.43 15,309
2017-02-17 $14.42 $14.70 $14.39 $14.39 $13.61 11,881
2017-02-16 $14.37 $14.68 $14.25 $14.42 $13.63 11,338
2017-02-15 $14.69 $15.14 $14.01 $14.34 $13.56 28,708
2017-02-14 $13.41 $14.70 $13.28 $14.57 $13.78 478
2017-02-13 $13.10 $13.44 $12.96 $13.44 $12.71 31,489
2017-02-10 $13.01 $13.25 $12.85 $13.25 $12.53 29,876
2017-02-09 $12.85 $13.02 $12.80 $13.00 $12.29 64,093
2017-02-08 $12.45 $13.00 $12.44 $12.76 $12.06 85,847
2017-02-07 $11.34 $12.51 $11.29 $12.30 $11.63 482
2017-02-06 $11.22 $11.29 $11.17 $11.29 $10.67 7,824
2017-02-03 $11.25 $11.25 $11.15 $11.22 $10.61 7,741
2017-02-02 $11.25 $11.25 $11.20 $11.25 $10.64 69
2017-02-01 $11.25 $11.25 $11.20 $11.25 $10.64 106
2017-01-31 $11.20 $11.23 $11.20 $11.23 $10.62 6,156
2017-01-30 $11.15 $11.24 $11.15 $11.24 $10.63 1,130
2017-01-27 $11.16 $11.20 $11.15 $11.20 $10.59 1,042
2017-01-26 $11.25 $11.25 $11.15 $11.16 $10.55 8,782
2017-01-25 $11.15 $11.19 $11.15 $11.19 $10.58 1,001
2017-01-24 $11.23 $11.25 $11.17 $11.22 $10.60 10,030
2017-01-23 $11.23 $11.25 $11.15 $11.21 $10.60 8,954
2017-01-20 $11.21 $11.22 $11.21 $11.22 $10.61 346
2017-01-19 $11.01 $11.01 $11.01 $11.01 $10.41 1,000
2017-01-18 $11.19 $11.23 $10.86 $10.86 $10.27 2,280
2017-01-17 $11.21 $11.22 $11.11 $11.11 $10.50 4,626
2017-01-13 $11.23 $11.23 $11.21 $11.22 $10.61 1,528
2017-01-12 $11.20 $11.24 $11.20 $11.23 $10.61 1,204
2017-01-11 $11.20 $11.22 $11.20 $11.22 $10.61 1,835
2017-01-10 $11.18 $11.21 $11.16 $11.20 $10.59 3,591
2017-01-09 $11.10 $11.16 $11.10 $11.16 $10.55 5,250
2017-01-06 $11.11 $11.11 $11.05 $11.07 $10.47 1,297
2017-01-05 $11.07 $11.19 $11.06 $11.06 $10.45 2,090
2017-01-04 $11.17 $11.20 $11.02 $11.05 $10.45 18,640
2017-01-03 $11.16 $11.20 $10.95 $10.97 $10.37 9,554
2016-12-30 $11.10 $11.15 $11.01 $11.11 $10.50 14,990
2016-12-29 $11.15 $11.15 $11.08 $11.11 $10.51 3,590
2016-12-28 $11.19 $11.20 $11.15 $11.20 $10.59 3,714
2016-12-27 $11.12 $11.20 $11.09 $11.10 $10.49 8,573
2016-12-23 $11.15 $11.15 $11.07 $11.12 $10.51 6,035
2016-12-22 $11.02 $11.15 $11.00 $11.01 $10.41 8,471
2016-12-21 $11.13 $11.13 $10.97 $10.97 $10.37 1,555
2016-12-20 $11.02 $11.24 $11.02 $11.03 $10.43 1,174
2016-12-19 $11.06 $11.20 $10.98 $10.98 $10.38 2,142
2016-12-16 $11.00 $11.25 $11.00 $11.25 $10.63 2,089
2016-12-15 $11.15 $11.17 $10.85 $10.90 $10.31 7,655
2016-12-14 $11.14 $11.14 $11.14 $11.14 $10.53 123
2016-12-13 $11.37 $11.40 $11.21 $11.21 $10.60 1,146
2016-12-12 $11.55 $11.55 $11.17 $11.30 $10.68 3,465
2016-12-09 $11.24 $11.30 $11.23 $11.30 $10.68 4,929
2016-12-08 $11.49 $11.84 $11.16 $11.21 $10.60 27,674
2016-12-07 $11.55 $11.55 $11.35 $11.41 $10.79 507
2016-12-06 $11.05 $11.67 $11.05 $11.31 $10.67 9,142
2016-12-05 $10.99 $11.12 $10.99 $11.12 $10.50 4,264
2016-12-02 $10.83 $11.04 $10.83 $10.95 $10.33 6,652
2016-12-01 $10.75 $10.91 $10.75 $10.91 $10.30 2,514
2016-11-30 $10.75 $10.84 $10.70 $10.84 $10.23 4,168
2016-11-29 $10.77 $10.85 $10.75 $10.75 $10.15 7,006
2016-11-28 $10.83 $10.85 $10.71 $10.77 $10.16 3,637
2016-11-25 $10.80 $10.85 $10.53 $10.85 $10.24 1,780
2016-11-23 $10.45 $10.82 $10.45 $10.82 $10.21 3,246
2016-11-22 $10.58 $10.65 $10.44 $10.44 $9.85 5,498
2016-11-21 $10.85 $10.85 $10.46 $10.46 $9.87 1,051
2016-11-18 $10.55 $10.59 $10.51 $10.51 $9.92 1,015
2016-11-17 $10.48 $10.59 $10.43 $10.43 $9.84 3,348
2016-11-16 $10.66 $10.71 $10.40 $10.55 $9.96 9,537
2016-11-15 $10.69 $10.70 $10.58 $10.59 $9.99 4,002
2016-11-14 $10.26 $10.85 $10.26 $10.67 $10.07 3,937
2016-11-11 $10.15 $10.27 $10.15 $10.17 $9.60 5,595
2016-11-10 $9.75 $10.30 $9.75 $10.15 $9.58 5,503
2016-11-09 $9.76 $9.89 $9.64 $9.74 $9.19 10,573
2016-11-08 $9.80 $10.39 $9.80 $9.94 $9.38 7,847
2016-11-07 $9.80 $9.82 $9.79 $9.80 $9.25 2,492
2016-11-04 $9.71 $9.71 $9.71 $9.71 $9.16 133
2016-11-03 $9.88 $10.05 $9.88 $9.94 $9.38 3,263
2016-11-02 $9.99 $9.99 $9.90 $9.99 $9.43 781
2016-11-01 $9.90 $9.91 $9.72 $9.72 $9.17 2,622
2016-10-31 $9.71 $9.95 $9.71 $9.95 $9.40 1,121
2016-10-28 $10.05 $10.05 $9.71 $9.71 $9.17 432
2016-10-27 $9.80 $9.80 $9.51 $9.59 $9.05 11,405
2016-10-26 $10.20 $10.20 $9.74 $9.74 $9.19 12,741
2016-10-25 $10.42 $10.42 $10.00 $10.00 $9.44 5,198
2016-10-24 $10.43 $10.44 $10.41 $10.41 $9.82 1,155
2016-10-21 $10.41 $10.41 $10.35 $10.35 $9.77 4,700
2016-10-20 $10.35 $10.43 $10.35 $10.43 $9.84 358
2016-10-19 $10.41 $10.41 $10.41 $10.41 $9.83 530
2016-10-18 $10.50 $10.50 $10.26 $10.43 $9.85 3,962
2016-10-17 $10.21 $10.21 $10.21 $10.21 $9.63 0
2016-10-14 $10.76 $10.76 $10.21 $10.21 $9.63 279
2016-10-13 $10.50 $10.79 $10.30 $10.39 $9.81 1,913
2016-10-12 $10.01 $10.81 $10.01 $10.81 $10.20 893
2016-10-11 $10.01 $10.45 $10.01 $10.45 $9.86 1,200
2016-10-10 $10.57 $10.57 $10.50 $10.57 $9.98 2,433
2016-10-07 $10.57 $10.67 $10.57 $10.57 $9.98 519
2016-10-06 $10.56 $10.71 $10.52 $10.71 $10.11 3,546
2016-10-05 $10.60 $10.64 $10.60 $10.60 $10.00 3,727
2016-10-04 $10.66 $10.66 $10.43 $10.62 $10.02 1,916
2016-10-03 $10.55 $10.72 $10.30 $10.40 $9.82 37,037
2016-09-30 $10.44 $10.64 $10.23 $10.59 $9.99 24,887
2016-09-29 $10.60 $10.62 $10.28 $10.28 $9.70 7,551
2016-09-28 $10.46 $10.89 $10.46 $10.57 $9.98 6,725
2016-09-27 $10.30 $10.47 $10.30 $10.40 $9.82 12,757
2016-09-26 $10.40 $10.40 $10.20 $10.30 $9.72 14,827
2016-09-23 $9.74 $10.49 $9.74 $10.20 $9.63 17,767
2016-09-22 $9.66 $9.80 $9.65 $9.71 $9.16 10,888
2016-09-21 $9.49 $9.69 $9.49 $9.56 $9.02 5,546
2016-09-20 $9.41 $9.60 $9.41 $9.51 $8.98 4,776
2016-09-19 $9.03 $9.62 $9.03 $9.41 $8.88 50,733
2016-09-16 $9.20 $9.26 $9.01 $9.18 $8.66 6,380
2016-09-15 $9.01 $9.01 $9.01 $9.01 $8.50 94
2016-09-14 $9.01 $9.05 $9.01 $9.01 $8.50 600
2016-09-13 $8.82 $9.06 $8.82 $9.06 $8.55 923
2016-09-12 $8.99 $9.08 $8.83 $9.02 $8.51 1,602
2016-09-09 $9.01 $9.01 $9.00 $9.00 $8.49 1,780
2016-09-08 $9.15 $9.15 $9.01 $9.05 $8.54 1,208
2016-09-07 $9.30 $9.33 $9.10 $9.10 $8.59 2,565
2016-09-06 $9.06 $9.39 $9.06 $9.14 $8.61 2,054
2016-09-02 $9.25 $9.25 $9.25 $9.25 $8.71 74
2016-09-01 $9.00 $9.41 $9.00 $9.25 $8.71 3,266
2016-08-31 $9.01 $9.05 $8.96 $8.99 $8.46 4,731
2016-08-30 $9.03 $9.03 $9.01 $9.01 $8.49 1,532
2016-08-29 $9.03 $9.03 $9.03 $9.03 $8.50 2,219
2016-08-26 $9.05 $9.10 $9.01 $9.02 $8.49 4,174
2016-08-25 $9.19 $9.19 $9.05 $9.07 $8.54 2,140
2016-08-24 $9.30 $9.30 $9.01 $9.10 $8.57 4,863
2016-08-23 $9.06 $9.59 $9.04 $9.12 $8.59 2,005
2016-08-22 $9.17 $9.68 $9.16 $9.19 $8.65 2,347
2016-08-19 $9.04 $9.25 $9.04 $9.04 $8.51 4,122
2016-08-18 $9.05 $9.05 $8.95 $9.00 $8.48 12,611
2016-08-17 $9.05 $9.19 $9.05 $9.05 $8.52 11,546
2016-08-16 $9.35 $9.35 $9.02 $9.02 $8.49 8,912
2016-08-15 $9.44 $9.44 $9.32 $9.32 $8.77 2,072
2016-08-12 $9.56 $9.56 $9.48 $9.48 $8.93 815
2016-08-11 $9.35 $9.44 $9.32 $9.40 $8.85 3,879
2016-08-10 $9.33 $9.35 $9.30 $9.31 $8.77 3,767
2016-08-09 $9.56 $9.56 $9.32 $9.32 $8.78 647
2016-08-08 $9.43 $9.57 $9.43 $9.55 $8.99 11,849
2016-08-05 $9.31 $9.31 $9.28 $9.31 $8.77 3,230
2016-08-04 $9.15 $9.30 $9.15 $9.15 $8.62 6,142
2016-08-03 $9.10 $9.10 $9.08 $9.08 $8.55 2,559
2016-08-02 $9.15 $9.15 $8.95 $8.95 $8.43 1,541
2016-08-01 $9.80 $9.80 $9.24 $9.24 $8.70 9,334
2016-07-29 $9.72 $9.78 $9.72 $9.72 $9.15 1,524
2016-07-28 $10.00 $10.00 $9.70 $9.71 $9.14 5,561
2016-07-27 $9.71 $10.00 $9.71 $9.99 $9.41 12,140
2016-07-26 $9.75 $9.81 $9.74 $9.81 $9.24 2,325
2016-07-25 $9.48 $9.71 $9.43 $9.71 $9.14 11,988
2016-07-22 $9.45 $9.45 $9.45 $9.45 $8.90 0
2016-07-21 $9.40 $9.50 $9.19 $9.45 $8.90 3,935
2016-07-20 $9.14 $9.40 $9.14 $9.40 $8.85 1,957
2016-07-19 $9.54 $9.54 $9.40 $9.49 $8.94 2,858
2016-07-18 $9.58 $9.58 $9.42 $9.45 $8.90 1,597
2016-07-15 $9.22 $9.56 $9.14 $9.56 $9.00 3,281
2016-07-14 $9.17 $9.53 $9.16 $9.48 $8.93 11,416
2016-07-13 $9.30 $9.30 $9.15 $9.15 $8.62 692
2016-07-12 $9.08 $9.37 $9.08 $9.37 $8.82 2,588
2016-07-11 $8.76 $9.32 $8.76 $9.32 $8.78 1,663
2016-07-08 $8.92 $8.96 $8.86 $8.86 $8.34 3,347
2016-07-07 $8.97 $9.16 $8.70 $8.93 $8.41 8,546
2016-07-06 $8.69 $8.94 $8.69 $8.79 $8.27 8,283
2016-07-05 $9.38 $9.38 $8.65 $8.76 $8.25 21,071
2016-07-01 $8.99 $9.41 $8.99 $9.40 $8.85 3,538
2016-06-30 $9.03 $9.03 $8.90 $8.90 $8.38 7,746
2016-06-29 $8.78 $9.14 $8.78 $9.00 $8.48 16,111
2016-06-28 $8.59 $8.72 $8.55 $8.62 $8.12 20,094
2016-06-27 $8.65 $8.70 $8.55 $8.59 $8.09 8,664
2016-06-24 $8.62 $8.65 $8.57 $8.63 $8.13 6,570
2016-06-23 $8.71 $8.85 $8.62 $8.62 $8.12 19,205
2016-06-22 $9.42 $9.51 $8.85 $8.85 $8.33 4,396
2016-06-21 $9.00 $9.00 $8.77 $9.00 $8.48 3,985
2016-06-20 $9.36 $9.54 $8.81 $8.86 $8.34 35,662
2016-06-17 $8.60 $9.40 $8.60 $9.21 $8.67 109,330
2016-06-16 $8.88 $9.54 $8.38 $8.57 $8.07 18,433
2016-06-15 $9.13 $9.73 $8.61 $8.76 $8.25 23,848
2016-06-14 $9.30 $9.35 $8.82 $9.00 $8.48 14,091
2016-06-13 $9.98 $10.28 $9.00 $9.36 $8.81 19,530
2016-06-10 $9.43 $9.95 $9.43 $9.94 $9.36 10,318
2016-06-09 $9.20 $9.50 $8.73 $9.44 $8.89 14,936
2016-06-08 $8.93 $9.20 $8.82 $9.19 $8.65 14,278
2016-06-07 $8.80 $8.94 $8.70 $8.91 $8.37 14,969
2016-06-06 $8.63 $8.75 $8.61 $8.74 $8.21 15,849
2016-06-03 $8.64 $8.71 $8.61 $8.70 $8.18 1,235
2016-06-02 $8.68 $8.75 $8.62 $8.62 $8.10 3,132
2016-06-01 $8.66 $8.73 $8.66 $8.73 $8.20 1,290
2016-05-31 $8.70 $8.70 $8.64 $8.65 $8.13 1,430
2016-05-27 $8.73 $8.85 $8.62 $8.63 $8.11 3,268
2016-05-26 $8.61 $8.74 $8.61 $8.74 $8.21 1,220
2016-05-25 $8.70 $8.77 $8.69 $8.73 $8.20 10,394
2016-05-24 $8.57 $8.74 $8.57 $8.69 $8.17 3,047
2016-05-23 $8.66 $8.66 $8.59 $8.64 $8.12 2,693
2016-05-20 $8.66 $8.75 $8.65 $8.66 $8.14 4,424
2016-05-19 $8.72 $8.75 $8.68 $8.75 $8.22 5,500
2016-05-18 $8.65 $8.70 $8.65 $8.70 $8.18 3,862
2016-05-17 $8.64 $8.65 $8.57 $8.57 $8.05 1,253
2016-05-16 $8.63 $8.63 $8.63 $8.63 $8.11 140
2016-05-13 $8.55 $8.64 $8.55 $8.63 $8.11 1,293
2016-05-12 $8.72 $8.72 $8.57 $8.57 $8.05 6,812
2016-05-11 $8.50 $8.71 $8.50 $8.66 $8.14 6,029
2016-05-10 $8.56 $8.70 $8.51 $8.55 $8.03 6,086
2016-05-09 $8.63 $8.71 $8.45 $8.64 $8.12 3,976
2016-05-06 $8.56 $8.70 $8.56 $8.59 $8.07 8,250
2016-05-05 $8.58 $8.70 $8.53 $8.70 $8.18 1,446
2016-05-04 $8.66 $8.74 $8.52 $8.69 $8.17 3,956
2016-05-03 $8.71 $8.75 $8.65 $8.65 $8.13 3,280
2016-05-02 $8.75 $8.75 $8.50 $8.65 $8.13 24,823
2016-04-29 $8.60 $8.75 $8.57 $8.61 $8.09 8,231
2016-04-28 $8.75 $8.75 $8.71 $8.74 $8.21 2,689
2016-04-27 $8.67 $8.75 $8.67 $8.72 $8.19 6,611
2016-04-26 $8.54 $8.75 $8.50 $8.72 $8.19 11,733
2016-04-25 $8.47 $8.54 $8.44 $8.52 $8.01 9,751
2016-04-22 $8.48 $8.54 $8.45 $8.51 $8.00 15,557
2016-04-21 $8.34 $8.49 $8.34 $8.47 $7.96 19,259
2016-04-20 $8.27 $8.30 $8.21 $8.22 $7.72 8,433
2016-04-19 $8.00 $8.29 $7.99 $8.24 $7.74 6,966
2016-04-18 $8.26 $8.41 $7.92 $8.02 $7.54 10,276
2016-04-15 $8.20 $8.35 $8.20 $8.21 $7.71 8,380
2016-04-14 $8.28 $8.28 $8.24 $8.25 $7.75 4,313
2016-04-13 $8.43 $8.43 $8.35 $8.35 $7.85 1,665
2016-04-12 $8.35 $8.49 $8.28 $8.49 $7.98 3,622
2016-04-11 $8.40 $8.50 $8.26 $8.28 $7.78 12,319
2016-04-08 $8.34 $8.49 $8.25 $8.43 $7.92 2,333
2016-04-07 $8.39 $8.57 $8.35 $8.42 $7.91 5,301
2016-04-06 $8.28 $8.35 $8.15 $8.35 $7.85 13,815
2016-04-05 $8.28 $8.34 $8.28 $8.30 $7.80 8,312
2016-04-04 $8.22 $8.30 $8.22 $8.22 $7.72 2,490
2016-04-01 $8.13 $8.24 $8.13 $8.18 $7.69 10,001
2016-03-31 $8.10 $8.16 $8.08 $8.10 $7.61 10,046
2016-03-30 $8.05 $8.15 $8.05 $8.15 $7.66 12,842
2016-03-29 $7.90 $8.07 $7.90 $8.05 $7.56 5,774
2016-03-28 $7.98 $7.98 $7.90 $7.94 $7.46 9,092
2016-03-24 $7.98 $8.00 $7.91 $8.00 $7.51 8,659
2016-03-23 $8.10 $8.10 $7.95 $7.98 $7.50 18,168
2016-03-22 $8.31 $8.35 $7.98 $7.98 $7.50 36,163
2016-03-21 $8.40 $8.47 $8.33 $8.33 $7.83 7,944
2016-03-18 $8.54 $8.54 $8.50 $8.50 $7.99 519
2016-03-17 $8.42 $8.55 $8.42 $8.54 $8.02 3,963
2016-03-16 $8.50 $8.52 $8.47 $8.50 $7.99 8,827
2016-03-15 $8.50 $8.50 $8.46 $8.49 $7.98 1,652
2016-03-14 $8.50 $8.50 $8.36 $8.50 $7.99 1,945
2016-03-11 $8.53 $8.59 $8.49 $8.49 $7.98 1,421
2016-03-10 $8.48 $8.49 $8.48 $8.49 $7.98 340
2016-03-09 $8.49 $8.49 $8.35 $8.49 $7.98 1,609
2016-03-08 $8.43 $8.50 $8.42 $8.45 $7.92 2,023
2016-03-07 $8.30 $8.46 $8.30 $8.41 $7.88 3,000
2016-03-04 $8.48 $8.48 $8.35 $8.36 $7.84 3,220
2016-03-03 $8.58 $8.62 $8.22 $8.34 $7.82 20,811
2016-03-02 $8.29 $8.60 $8.29 $8.60 $8.06 7,367
2016-03-01 $8.33 $8.43 $8.29 $8.37 $7.85 7,487
2016-02-29 $8.29 $8.33 $8.27 $8.29 $7.77 2,122
2016-02-26 $8.29 $8.29 $8.28 $8.28 $7.76 1,529
2016-02-25 $8.30 $8.30 $8.27 $8.29 $7.77 3,800
2016-02-24 $8.30 $8.30 $8.29 $8.30 $7.78 3,973
2016-02-23 $8.30 $8.33 $8.28 $8.28 $7.76 3,463
2016-02-22 $8.25 $8.30 $8.20 $8.25 $7.73 9,193
2016-02-19 $8.25 $8.25 $8.05 $8.12 $7.61 12,258
2016-02-18 $8.48 $8.48 $8.25 $8.30 $7.78 19,125
2016-02-17 $8.48 $8.48 $8.27 $8.27 $7.75 1,251
2016-02-16 $8.43 $8.44 $8.25 $8.37 $7.85 13,063
2016-02-12 $8.48 $8.50 $8.48 $8.50 $7.97 640
2016-02-11 $8.53 $8.53 $8.49 $8.51 $7.98 767
2016-02-10 $8.41 $8.53 $8.40 $8.45 $7.92 4,616
2016-02-09 $8.41 $8.44 $8.41 $8.44 $7.91 1,532
2016-02-08 $8.57 $8.57 $8.45 $8.46 $7.93 3,027
2016-02-05 $8.51 $8.58 $8.40 $8.48 $7.95 6,452
2016-02-04 $8.58 $8.58 $8.37 $8.56 $8.02 14,525
2016-02-03 $8.55 $8.60 $8.45 $8.58 $8.04 5,947
2016-02-02 $8.56 $8.62 $8.56 $8.59 $8.05 1,627
2016-02-01 $8.52 $8.69 $8.52 $8.56 $8.02 5,040
2016-01-29 $8.50 $8.55 $8.50 $8.52 $7.99 7,326
2016-01-28 $8.53 $8.53 $8.53 $8.53 $8.00 350
2016-01-27 $8.51 $8.57 $8.42 $8.52 $7.99 5,070
2016-01-26 $8.61 $8.61 $8.45 $8.46 $7.93 3,346
2016-01-25 $8.42 $8.47 $8.42 $8.45 $7.92 2,597
2016-01-22 $8.42 $8.43 $8.40 $8.40 $7.87 4,655
2016-01-21 $8.41 $8.58 $8.40 $8.40 $7.87 13,961
2016-01-20 $8.50 $8.55 $8.40 $8.43 $7.90 14,569
2016-01-19 $8.66 $8.68 $8.50 $8.56 $8.02 18,814
2016-01-15 $8.60 $8.73 $8.50 $8.51 $7.98 16,809
2016-01-14 $8.69 $8.69 $8.60 $8.64 $8.10 7,729
2016-01-13 $8.65 $8.72 $8.65 $8.69 $8.15 8,553
2016-01-12 $8.67 $8.73 $8.60 $8.65 $8.11 7,713
2016-01-11 $8.64 $8.76 $8.63 $8.67 $8.13 7,604
2016-01-08 $8.60 $8.78 $8.60 $8.61 $8.07 8,677
2016-01-07 $8.70 $8.82 $8.56 $8.57 $8.03 15,673
2016-01-06 $8.86 $8.86 $8.70 $8.70 $8.16 9,906
2016-01-05 $8.85 $8.95 $8.71 $8.88 $8.32 12,311
2016-01-04 $8.85 $8.99 $8.80 $8.85 $8.30 5,980
2015-12-31 $8.82 $8.97 $8.70 $8.92 $8.36 7,769
2015-12-30 $9.00 $9.00 $8.72 $8.85 $8.30 24,662
2015-12-29 $8.69 $8.98 $8.65 $8.90 $8.34 30,619
2015-12-28 $8.45 $8.64 $8.45 $8.59 $8.05 61,223
2015-12-24 $8.36 $8.36 $8.36 $8.36 $7.84 482
2015-12-23 $8.40 $8.40 $8.21 $8.21 $7.70 4,387
2015-12-22 $8.20 $8.49 $8.04 $8.49 $7.96 2,300
2015-12-21 $8.24 $8.24 $8.24 $8.24 $7.73 509
2015-12-18 $8.08 $8.39 $8.08 $8.26 $7.74 2,133
2015-12-17 $8.38 $8.38 $8.03 $8.37 $7.85 10,546
2015-12-16 $8.06 $8.46 $7.92 $8.29 $7.77 8,785
2015-12-15 $8.30 $8.46 $8.22 $8.28 $7.76 4,833
2015-12-14 $8.55 $8.55 $8.27 $8.41 $7.88 3,796
2015-12-11 $8.44 $8.60 $8.42 $8.43 $7.90 946
2015-12-10 $8.59 $8.62 $8.26 $8.59 $8.05 3,195
2015-12-09 $8.58 $8.58 $8.47 $8.55 $8.02 405
2015-12-08 $8.26 $8.55 $8.26 $8.53 $7.98 3,441
2015-12-07 $8.61 $8.61 $8.58 $8.58 $8.02 336
2015-12-04 $8.63 $8.63 $8.63 $8.63 $8.07 301
2015-12-03 $8.53 $8.68 $8.47 $8.62 $8.06 5,722
2015-12-02 $8.67 $8.67 $8.52 $8.67 $8.11 8,695
2015-12-01 $8.52 $8.68 $8.52 $8.68 $8.12 3,536
2015-11-30 $8.65 $8.66 $8.53 $8.53 $7.98 6,297
2015-11-27 $8.67 $8.67 $8.67 $8.67 $8.11 0
2015-11-25 $8.67 $8.67 $8.63 $8.63 $8.07 620
2015-11-24 $8.31 $8.68 $8.31 $8.68 $8.12 9,837
2015-11-23 $8.68 $8.68 $8.54 $8.63 $8.07 2,027
2015-11-20 $8.31 $8.64 $8.30 $8.62 $8.06 16,211
2015-11-19 $8.16 $8.30 $8.06 $8.29 $7.75 13,185
2015-11-18 $8.15 $8.25 $8.04 $8.04 $7.52 6,465
2015-11-17 $7.98 $8.15 $7.95 $8.10 $7.58 2,948
2015-11-16 $7.95 $8.14 $7.95 $8.07 $7.55 2,775
2015-11-13 $8.08 $8.08 $7.93 $7.93 $7.42 1,653
2015-11-12 $8.10 $8.10 $8.00 $8.08 $7.56 8,636
2015-11-11 $7.90 $8.10 $7.90 $8.10 $7.58 2,971
2015-11-10 $8.06 $8.10 $7.99 $8.10 $7.58 7,652
2015-11-09 $8.10 $8.10 $7.98 $7.98 $7.46 2,470
2015-11-06 $7.98 $8.09 $7.98 $8.09 $7.57 390
2015-11-05 $8.01 $8.08 $7.90 $8.08 $7.56 3,730
2015-11-04 $7.99 $8.05 $7.99 $8.03 $7.51 5,106
2015-11-03 $8.01 $8.02 $7.99 $8.02 $7.50 1,501
2015-11-02 $8.01 $8.02 $7.75 $7.80 $7.30 7,035
2015-10-30 $8.14 $8.15 $7.92 $8.02 $7.50 3,607
2015-10-29 $7.95 $8.13 $7.95 $8.09 $7.57 3,536
2015-10-28 $8.00 $8.19 $7.93 $8.17 $7.64 8,007
2015-10-27 $8.00 $8.19 $8.00 $8.03 $7.51 4,090
2015-10-26 $8.10 $8.20 $8.06 $8.07 $7.55 2,043
2015-10-23 $8.08 $8.23 $8.00 $8.18 $7.65 3,420
2015-10-22 $8.25 $8.25 $8.25 $8.25 $7.72 2,070
2015-10-21 $8.25 $8.25 $8.10 $8.23 $7.70 30,916
2015-10-20 $8.26 $8.30 $8.25 $8.29 $7.75 13,014
2015-10-19 $8.33 $8.36 $8.29 $8.33 $7.79 837
2015-10-16 $8.44 $8.44 $8.25 $8.25 $7.72 4,139
2015-10-15 $8.46 $8.47 $8.40 $8.45 $7.90 1,833
2015-10-14 $8.41 $8.48 $8.40 $8.48 $7.93 1,195
2015-10-13 $8.46 $8.46 $8.46 $8.46 $7.91 123
2015-10-12 $8.44 $8.46 $8.44 $8.45 $7.90 2,372
2015-10-09 $8.31 $8.38 $8.31 $8.33 $7.79 10,300
2015-10-08 $8.26 $8.40 $8.26 $8.40 $7.86 7,384
2015-10-07 $8.15 $8.38 $8.15 $8.18 $7.65 2,431
2015-10-06 $8.15 $8.21 $8.12 $8.19 $7.66 826
2015-10-05 $8.08 $8.40 $7.94 $8.12 $7.59 6,034
2015-10-02 $7.96 $8.34 $7.96 $7.97 $7.45 7,950
2015-10-01 $8.39 $8.39 $7.96 $7.98 $7.46 9,350
2015-09-30 $8.20 $8.31 $8.03 $8.13 $7.60 5,818
2015-09-29 $8.20 $8.26 $8.10 $8.26 $7.73 3,101
2015-09-28 $8.29 $8.29 $8.03 $8.22 $7.69 6,449
2015-09-25 $8.44 $8.44 $8.24 $8.27 $7.73 9,476
2015-09-24 $8.39 $8.54 $8.32 $8.45 $7.90 6,599
2015-09-23 $8.40 $8.49 $8.33 $8.34 $7.80 5,356
2015-09-22 $8.38 $8.50 $8.34 $8.49 $7.94 8,884
2015-09-21 $8.45 $8.54 $8.36 $8.40 $7.86 6,521
2015-09-18 $8.42 $8.53 $8.40 $8.47 $7.92 4,579
2015-09-17 $8.40 $8.53 $8.40 $8.53 $7.98 604
2015-09-16 $8.67 $8.75 $8.36 $8.41 $7.87 14,677
2015-09-15 $8.88 $8.90 $8.56 $8.73 $8.17 24,890
2015-09-14 $8.65 $9.00 $8.65 $8.80 $8.23 9,243
2015-09-11 $8.40 $9.15 $8.40 $9.14 $8.55 31,810
2015-09-10 $8.30 $8.59 $8.30 $8.57 $8.02 22,335
2015-09-09 $8.54 $8.54 $8.54 $8.54 $7.99 0
2015-09-08 $8.62 $8.65 $8.37 $8.54 $7.97 8,331
2015-09-04 $8.51 $8.60 $8.41 $8.57 $8.00 5,139
2015-09-03 $8.51 $8.65 $8.51 $8.64 $8.06 4,743
2015-09-02 $8.50 $8.65 $8.36 $8.42 $7.86 12,369
2015-09-01 $8.50 $8.65 $8.37 $8.58 $8.01 11,963
2015-08-31 $8.34 $8.60 $8.34 $8.58 $8.01 9,067
2015-08-28 $8.40 $8.40 $8.20 $8.33 $7.77 5,928
2015-08-27 $8.23 $8.50 $8.23 $8.38 $7.82 4,144
2015-08-26 $8.50 $8.50 $8.44 $8.50 $7.93 2,230
2015-08-25 $8.58 $8.59 $7.95 $8.36 $7.80 5,298
2015-08-24 $8.31 $8.53 $8.26 $8.45 $7.88 6,436

First US Bancshares Inc (FUSB) News Headlines

Recent First US Bancshares Inc (FUSB) 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.