H&R Real Estate Investment Trust (HRUFF) Exchange: PINK

  1. Overview
  2. H&R Real Estate Investment Trust (HRUFF)

Data as of May 3, 2024

$6.63 ($0.11) 1.69%

H&R Real Estate Investment Trust - Daily Information
Click for more stock information on H&R Real Estate Investment Trust.
Daily Information Data
Date May 3, 2024
Open $6.58
Previous Close $6.63
High $6.63
Low $6.58
Adjusted Open $6.58
Previous Adjusted Close $6.63
Adjusted High $6.63
Adjusted Low $6.58

About H&R Real Estate Investment Trust (HRUFF)

No Description Available

Invest in H&R Real Estate Investment Trust (HRUFF)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for H&R Real Estate Investment Trust (HRUFF)

Date Open High Low Close Adj.Close Volume
2024-04-19 $6.58 $6.63 $6.58 $6.63 $6.63 43,735
2024-04-18 $6.47 $6.52 $6.47 $6.52 $6.52 13,558
2024-04-17 $6.55 $6.55 $6.55 $6.55 $6.55 41,700
2024-04-16 $6.55 $6.55 $6.55 $6.55 $6.55 54,717
2024-04-15 $6.55 $6.55 $6.55 $6.55 $6.55 35,400
2024-04-12 $6.59 $6.59 $6.59 $6.59 $6.59 47,300
2024-04-11 $6.70 $6.70 $6.70 $6.70 $6.70 31,725
2024-04-10 $6.80 $6.80 $6.70 $6.70 $6.70 24,315
2024-04-09 $6.85 $6.85 $6.85 $6.85 $6.85 48,100
2024-04-08 $6.72 $6.85 $6.72 $6.72 $6.72 9,067
2024-04-05 $6.72 $6.72 $6.72 $6.72 $6.72 9,100
2024-04-04 $6.74 $6.74 $6.72 $6.72 $6.72 10,300
2024-04-03 $6.61 $6.61 $6.61 $6.61 $6.61 77,300
2024-04-02 $6.75 $6.75 $6.75 $6.75 $6.75 41,292
2024-04-01 $6.75 $6.75 $6.75 $6.75 $6.75 115
2024-03-28 $6.74 $6.74 $6.74 $6.74 $6.74 36,988
2024-03-27 $6.74 $6.74 $6.74 $6.74 $6.74 121,812
2024-03-26 $6.63 $6.63 $6.63 $6.63 $6.63 173,394
2024-03-25 $6.63 $6.63 $6.63 $6.63 $6.63 75,535
2024-03-22 $6.63 $6.63 $6.63 $6.63 $6.63 170,481
2024-03-21 $6.78 $6.78 $6.72 $6.72 $6.72 47,953
2024-03-20 $6.64 $6.64 $6.64 $6.64 $6.64 16,898
2024-03-19 $6.50 $6.50 $6.50 $6.50 $6.50 27,309
2024-03-18 $6.50 $6.50 $6.50 $6.50 $6.50 63
2024-03-15 $6.34 $6.50 $6.34 $6.50 $6.50 18,020
2024-03-14 $6.53 $6.53 $6.48 $6.48 $6.48 3,815
2024-03-13 $6.61 $6.61 $6.61 $6.61 $6.61 43,840
2024-03-12 $6.66 $6.66 $6.66 $6.66 $6.66 11,681
2024-03-11 $6.71 $6.71 $6.65 $6.66 $6.66 5,003
2024-03-08 $6.72 $6.80 $6.72 $6.73 $6.73 27,355
2024-03-07 $6.68 $6.74 $6.68 $6.73 $6.73 3,200
2024-03-06 $6.68 $6.68 $6.68 $6.68 $6.68 28,592
2024-03-05 $6.68 $6.68 $6.68 $6.68 $6.68 17,497
2024-03-04 $6.61 $6.61 $6.61 $6.61 $6.61 13,387
2024-03-01 $6.61 $6.61 $6.61 $6.61 $6.61 32,629
2024-02-29 $6.64 $6.64 $6.64 $6.64 $6.64 51,287
2024-02-28 $6.68 $6.68 $6.64 $6.64 $6.64 31,698
2024-02-27 $6.70 $6.72 $6.69 $6.72 $6.68 11,688
2024-02-26 $6.83 $6.86 $6.69 $6.72 $6.68 7,913
2024-02-23 $6.90 $6.90 $6.90 $6.90 $6.90 34,456
2024-02-22 $6.89 $6.95 $6.89 $6.94 $6.94 19,692
2024-02-21 $7.03 $7.03 $7.03 $7.03 $7.03 23,588
2024-02-20 $7.09 $7.09 $7.03 $7.03 $7.03 13,442
2024-02-16 $7.13 $7.13 $7.12 $7.12 $7.12 28,799
2024-02-15 $7.17 $7.17 $7.14 $7.14 $7.14 2,870
2024-02-14 $7.09 $7.09 $7.02 $7.07 $7.07 46,629
2024-02-13 $7.08 $7.08 $7.00 $7.00 $7.00 51,481
2024-02-12 $7.30 $7.31 $7.26 $7.28 $7.28 56,564
2024-02-09 $7.00 $7.00 $7.00 $7.00 $7.00 0
2024-02-08 $7.00 $7.00 $7.00 $7.00 $7.00 29,551
2024-02-07 $7.00 $7.00 $7.00 $7.00 $7.00 11,201
2024-02-06 $7.15 $7.27 $7.15 $7.25 $7.25 43,900
2024-02-05 $7.10 $7.13 $7.10 $7.13 $7.13 7,493
2024-02-02 $7.30 $7.30 $7.20 $7.27 $7.27 30,834
2024-02-01 $7.40 $7.40 $7.40 $7.40 $7.40 965
2024-01-31 $7.48 $7.48 $7.40 $7.40 $7.40 32,499
2024-01-30 $7.40 $7.45 $7.40 $7.42 $7.42 47,189
2024-01-29 $7.40 $7.45 $7.40 $7.45 $7.45 37,249
2024-01-26 $7.45 $7.47 $7.45 $7.45 $7.45 36,535
2024-01-25 $7.45 $7.45 $7.45 $7.45 $7.45 23,354
2024-01-24 $7.45 $7.45 $7.45 $7.45 $7.45 16,687
2024-01-23 $7.43 $7.43 $7.43 $7.43 $7.43 10,826
2024-01-22 $7.40 $7.44 $7.40 $7.43 $7.43 34,415
2024-01-19 $7.37 $7.37 $7.37 $7.37 $7.37 57,053
2024-01-18 $7.20 $7.20 $7.20 $7.20 $7.20 10,100
2024-01-17 $7.20 $7.20 $7.20 $7.20 $7.20 5,276
2024-01-16 $7.48 $7.48 $7.45 $7.48 $7.48 43,216
2024-01-12 $7.39 $7.39 $7.39 $7.39 $7.39 18,291
2024-01-11 $7.39 $7.39 $7.39 $7.39 $7.39 53,802
2024-01-10 $7.39 $7.39 $7.39 $7.39 $7.39 3,050
2024-01-09 $7.39 $7.39 $7.39 $7.39 $7.39 6,810
2024-01-08 $7.39 $7.39 $7.39 $7.39 $7.39 3,554
2024-01-05 $7.39 $7.39 $7.39 $7.39 $7.39 14,240
2024-01-04 $7.39 $7.39 $7.39 $7.39 $7.39 1,872
2024-01-03 $7.39 $7.39 $7.39 $7.39 $7.39 7,129
2024-01-02 $7.39 $7.39 $7.39 $7.39 $7.39 18,817
2023-12-29 $7.39 $7.39 $7.39 $7.39 $7.39 4,436
2023-12-28 $7.48 $7.48 $7.48 $7.48 $7.48 7,602
2023-12-27 $7.48 $7.48 $7.48 $7.48 $7.37 10,713
2023-12-26 $7.48 $7.48 $7.48 $7.48 $7.37 0
2023-12-22 $7.46 $7.51 $7.46 $7.48 $7.37 34,252
2023-12-21 $7.40 $7.40 $7.21 $7.21 $7.10 73,999
2023-12-20 $7.34 $7.34 $7.31 $7.31 $7.20 48,136
2023-12-19 $7.24 $7.24 $7.24 $7.24 $7.13 59,855
2023-12-18 $7.23 $7.24 $7.23 $7.24 $7.13 85,101
2023-12-15 $7.54 $7.54 $7.54 $7.54 $7.43 99,222
2023-12-14 $7.67 $7.67 $7.60 $7.61 $7.50 91,817
2023-12-13 $6.67 $7.01 $6.67 $7.01 $6.90 63,632
2023-12-12 $6.76 $6.76 $6.67 $6.68 $6.58 6,299
2023-12-11 $6.80 $6.88 $6.80 $6.82 $6.72 26,206
2023-12-08 $6.87 $6.90 $6.81 $6.90 $6.80 18,044
2023-12-07 $6.92 $6.92 $6.91 $6.91 $6.91 4,560
2023-12-06 $7.00 $7.00 $6.94 $6.94 $6.94 65,634
2023-12-05 $6.86 $6.89 $6.86 $6.89 $6.89 85,148
2023-12-04 $6.80 $6.85 $6.75 $6.84 $6.84 55,995
2023-12-01 $6.65 $6.76 $6.65 $6.75 $6.75 518,069
2023-11-30 $6.55 $6.60 $6.51 $6.52 $6.52 283,818
2023-11-29 $6.60 $6.61 $6.52 $6.53 $6.53 214,486
2023-11-28 $6.56 $6.56 $6.56 $6.56 $6.52 32,204
2023-11-27 $6.56 $6.56 $6.56 $6.56 $6.52 45,078
2023-11-24 $6.61 $6.61 $6.61 $6.61 $6.57 18,844
2023-11-22 $6.62 $6.62 $6.55 $6.58 $6.54 55,349
2023-11-21 $6.65 $6.65 $6.65 $6.65 $6.61 45,282
2023-11-20 $6.65 $6.73 $6.65 $6.73 $6.69 51,427
2023-11-17 $6.52 $6.52 $6.52 $6.52 $6.48 6,383
2023-11-16 $6.51 $6.52 $6.50 $6.52 $6.48 51,090
2023-11-15 $6.42 $6.42 $6.42 $6.42 $6.38 56,919
2023-11-14 $6.42 $6.42 $6.42 $6.42 $6.38 114,145
2023-11-13 $6.39 $6.39 $6.39 $6.39 $6.35 18,800
2023-11-10 $6.39 $6.39 $6.39 $6.39 $6.35 22,962
2023-11-09 $6.56 $6.56 $6.56 $6.56 $6.52 13,526
2023-11-08 $6.56 $6.56 $6.56 $6.56 $6.52 8,786
2023-11-07 $6.64 $6.64 $6.64 $6.64 $6.60 21,765
2023-11-06 $6.80 $6.80 $6.77 $6.77 $6.73 41,551
2023-11-03 $6.72 $6.72 $6.72 $6.72 $6.72 6,236
2023-11-02 $6.53 $6.58 $6.53 $6.56 $6.56 23,809
2023-11-01 $6.17 $6.29 $6.17 $6.25 $6.25 16,422
2023-10-31 $6.26 $6.26 $6.26 $6.26 $6.26 47,135
2023-10-30 $6.22 $6.23 $6.15 $6.21 $6.21 58,378
2023-10-27 $6.27 $6.27 $6.12 $6.18 $6.14 116,333
2023-10-26 $6.28 $6.28 $6.28 $6.28 $6.24 46,989
2023-10-25 $6.41 $6.41 $6.29 $6.29 $6.25 46,336
2023-10-24 $6.43 $6.43 $6.43 $6.43 $6.39 56,655
2023-10-23 $6.39 $6.44 $6.37 $6.43 $6.39 35,552
2023-10-20 $6.59 $6.59 $6.58 $6.58 $6.58 40,463
2023-10-19 $6.71 $6.72 $6.63 $6.67 $6.67 15,259
2023-10-18 $6.86 $6.86 $6.75 $6.75 $6.75 27,075
2023-10-17 $6.92 $6.95 $6.92 $6.95 $6.95 30,881
2023-10-16 $6.89 $6.89 $6.89 $6.89 $6.89 17,588
2023-10-13 $6.76 $6.76 $6.76 $6.76 $6.76 29,460
2023-10-12 $6.75 $6.78 $6.74 $6.74 $6.74 1,586
2023-10-11 $6.94 $6.94 $6.94 $6.94 $6.94 47,923
2023-10-10 $6.59 $6.59 $6.59 $6.59 $6.59 23,120
2023-10-09 $6.59 $6.59 $6.59 $6.59 $6.59 0
2023-10-06 $6.41 $6.60 $6.40 $6.59 $6.59 36,345
2023-10-05 $6.50 $6.50 $6.50 $6.50 $6.50 14,964
2023-10-04 $6.45 $6.45 $6.45 $6.45 $6.45 33,818
2023-10-03 $6.34 $6.34 $6.34 $6.34 $6.34 56,776
2023-10-02 $6.56 $6.56 $6.56 $6.56 $6.56 30,288
2023-09-29 $6.97 $6.97 $6.97 $6.97 $6.97 568
2023-09-28 $6.83 $6.90 $6.83 $6.89 $6.89 44,231
2023-09-27 $6.95 $6.96 $6.81 $6.84 $6.79 55,063
2023-09-26 $7.02 $7.02 $7.02 $7.02 $6.97 20,788
2023-09-25 $7.22 $7.31 $7.22 $7.31 $7.26 34,887
2023-09-22 $7.39 $7.39 $7.39 $7.39 $7.34 33,997
2023-09-21 $7.61 $7.61 $7.61 $7.61 $7.56 65,953
2023-09-20 $7.61 $7.61 $7.61 $7.61 $7.56 444
2023-09-19 $7.60 $7.61 $7.60 $7.61 $7.56 11,162
2023-09-18 $7.66 $7.71 $7.66 $7.71 $7.65 4,690
2023-09-15 $7.45 $7.45 $7.45 $7.45 $7.40 77,234
2023-09-14 $7.45 $7.45 $7.45 $7.45 $7.40 25,646
2023-09-13 $7.45 $7.45 $7.45 $7.45 $7.40 63,072
2023-09-12 $7.25 $7.49 $7.25 $7.45 $7.40 16,742
2023-09-11 $7.61 $7.61 $7.61 $7.61 $7.56 46,915
2023-09-08 $7.61 $7.61 $7.61 $7.61 $7.56 43,311
2023-09-07 $7.61 $7.61 $7.61 $7.61 $7.56 1
2023-09-06 $7.61 $7.61 $7.61 $7.61 $7.56 91,833
2023-09-05 $7.66 $7.66 $7.61 $7.61 $7.56 2,613
2023-09-01 $7.69 $7.69 $7.68 $7.68 $7.62 2,526
2023-08-31 $7.58 $7.58 $7.58 $7.58 $7.53 14
2023-08-30 $7.58 $7.58 $7.58 $7.58 $7.53 0
2023-08-29 $7.58 $7.58 $7.58 $7.58 $7.48 0
2023-08-28 $7.58 $7.58 $7.58 $7.58 $7.48 0
2023-08-25 $7.59 $7.59 $7.58 $7.58 $7.48 4,234
2023-08-24 $7.62 $7.62 $7.62 $7.62 $7.52 1,001
2023-08-23 $7.51 $7.51 $7.51 $7.51 $7.41 671
2023-08-22 $7.53 $7.53 $7.46 $7.51 $7.41 8,200
2023-08-21 $7.59 $7.59 $7.52 $7.52 $7.42 30,073
2023-08-18 $7.60 $7.63 $7.60 $7.63 $7.53 1,000
2023-08-17 $7.50 $7.50 $7.50 $7.50 $7.40 253
2023-08-16 $7.50 $7.50 $7.50 $7.50 $7.40 1
2023-08-15 $7.60 $7.60 $7.50 $7.50 $7.40 3,975
2023-08-14 $7.83 $7.83 $7.63 $7.64 $7.54 1,615
2023-08-11 $7.67 $7.68 $7.64 $7.64 $7.64 5,028
2023-08-10 $7.92 $7.92 $7.86 $7.86 $7.86 28,086
2023-08-09 $7.86 $7.95 $7.85 $7.95 $7.95 42,656
2023-08-08 $7.72 $7.75 $7.72 $7.75 $7.75 9,700
2023-08-07 $7.72 $7.72 $7.72 $7.72 $7.72 0
2023-08-04 $7.72 $7.72 $7.72 $7.72 $7.72 0
2023-08-03 $7.75 $7.75 $7.72 $7.72 $7.72 10,510
2023-08-02 $7.76 $7.76 $7.60 $7.72 $7.72 4,221
2023-08-01 $7.82 $7.82 $7.81 $7.81 $7.81 43,450
2023-07-31 $7.81 $7.81 $7.78 $7.78 $7.78 2,610
2023-07-28 $7.84 $7.84 $7.76 $7.76 $7.76 7,747
2023-07-27 $7.97 $7.97 $7.97 $7.97 $7.93 440
2023-07-26 $8.05 $8.05 $8.05 $8.05 $8.01 400
2023-07-25 $8.04 $8.04 $7.99 $7.99 $7.95 9,353
2023-07-24 $8.06 $8.07 $8.06 $8.07 $8.03 600
2023-07-21 $7.96 $7.96 $7.94 $7.94 $7.90 19,100
2023-07-20 $7.97 $7.97 $7.97 $7.97 $7.93 0
2023-07-19 $7.92 $7.97 $7.92 $7.97 $7.93 20,600
2023-07-18 $7.90 $7.95 $7.89 $7.90 $7.86 15,000
2023-07-17 $7.88 $7.88 $7.86 $7.86 $7.82 2,500
2023-07-14 $7.85 $7.85 $7.85 $7.85 $7.85 25
2023-07-13 $7.47 $7.85 $7.47 $7.85 $7.85 10,127
2023-07-12 $7.72 $7.89 $7.72 $7.89 $7.89 9,348
2023-07-11 $7.75 $7.75 $7.75 $7.75 $7.75 100
2023-07-10 $7.74 $7.74 $7.74 $7.74 $7.74 1,000
2023-07-07 $7.75 $7.76 $7.73 $7.73 $7.73 2,200
2023-07-06 $7.67 $7.76 $7.61 $7.76 $7.76 2,113
2023-07-05 $7.71 $7.71 $7.71 $7.71 $7.71 10
2023-07-03 $7.71 $7.71 $7.71 $7.71 $7.71 85
2023-06-30 $7.71 $7.71 $7.71 $7.71 $7.71 1,372
2023-06-29 $7.60 $7.60 $7.60 $7.60 $7.60 0
2023-06-28 $7.62 $7.62 $7.60 $7.60 $7.56 73,528
2023-06-27 $7.63 $7.63 $7.63 $7.63 $7.59 3,000
2023-06-26 $7.65 $7.65 $7.61 $7.61 $7.61 4,000
2023-06-23 $7.58 $7.58 $7.56 $7.56 $7.56 1,500
2023-06-22 $7.66 $7.66 $7.65 $7.65 $7.65 1,700
2023-06-21 $7.74 $7.74 $7.74 $7.74 $7.74 1,800
2023-06-20 $7.76 $7.80 $7.73 $7.73 $7.73 22,600
2023-06-16 $7.42 $7.87 $7.42 $7.80 $7.80 13,894
2023-06-15 $7.77 $7.81 $7.77 $7.81 $7.81 4,385
2023-06-14 $7.77 $7.77 $7.73 $7.74 $7.74 11,015
2023-06-13 $7.70 $7.76 $7.70 $7.72 $7.72 6,600
2023-06-12 $7.64 $7.68 $7.59 $7.59 $7.59 16,000
2023-06-09 $7.80 $7.80 $7.72 $7.72 $7.72 20,300
2023-06-08 $7.79 $7.79 $7.79 $7.79 $7.79 13
2023-06-07 $7.79 $7.79 $7.79 $7.79 $7.79 0
2023-06-06 $7.79 $7.79 $7.79 $7.79 $7.79 20,000
2023-06-05 $7.74 $7.74 $7.74 $7.74 $7.74 383
2023-06-02 $7.77 $7.85 $7.77 $7.85 $7.85 1,925
2023-06-01 $7.50 $7.50 $7.50 $7.50 $7.50 0
2023-05-31 $7.50 $7.50 $7.50 $7.50 $7.50 15,332
2023-05-30 $7.50 $7.50 $7.50 $7.50 $7.50 0
2023-05-26 $7.50 $7.50 $7.50 $7.50 $7.46 0
2023-05-25 $7.50 $7.50 $7.50 $7.50 $7.50 15,332
2023-05-24 $7.65 $7.65 $7.65 $7.65 $7.65 15,000
2023-05-23 $7.63 $7.70 $7.63 $7.65 $7.65 5,105
2023-05-22 $7.64 $7.64 $7.64 $7.64 $7.64 85
2023-05-19 $7.64 $7.64 $7.64 $7.64 $7.64 411
2023-05-18 $7.70 $7.70 $7.59 $7.59 $7.59 1,841
2023-05-17 $7.70 $7.70 $7.70 $7.70 $7.70 100
2023-05-16 $7.70 $7.70 $7.70 $7.70 $7.70 0
2023-05-15 $7.73 $7.73 $7.65 $7.70 $7.70 1,900
2023-05-12 $7.80 $7.80 $7.80 $7.80 $7.80 2,010
2023-05-11 $7.89 $7.89 $7.80 $7.80 $7.80 6,005
2023-05-10 $8.32 $8.32 $8.32 $8.32 $8.32 0
2023-05-09 $8.32 $8.32 $8.32 $8.32 $8.32 0
2023-05-08 $8.32 $8.32 $8.32 $8.32 $8.32 4
2023-05-05 $8.53 $8.53 $8.32 $8.32 $8.32 550
2023-05-04 $8.33 $8.33 $8.33 $8.33 $8.33 15
2023-05-03 $8.33 $8.33 $8.33 $8.33 $8.33 197
2023-05-02 $8.70 $8.70 $8.70 $8.70 $8.70 103
2023-05-01 $8.70 $8.70 $8.70 $8.70 $8.70 125
2023-04-28 $8.75 $8.75 $8.75 $8.75 $8.75 12
2023-04-27 $8.75 $8.75 $8.75 $8.75 $8.75 0
2023-04-26 $8.75 $8.75 $8.75 $8.75 $8.71 0
2023-04-25 $8.75 $8.75 $8.75 $8.75 $8.71 100
2023-04-24 $8.75 $8.75 $8.75 $8.75 $8.71 1,211
2023-04-21 $8.90 $8.90 $8.80 $8.80 $8.76 1,500
2023-04-20 $8.91 $8.95 $8.91 $8.91 $8.87 519
2023-04-19 $9.10 $9.10 $9.10 $9.10 $9.06 0
2023-04-18 $9.10 $9.10 $9.10 $9.10 $9.06 0
2023-04-17 $9.10 $9.10 $9.10 $9.10 $9.06 106
2023-04-14 $9.02 $9.02 $9.02 $9.02 $8.98 901
2023-04-13 $9.13 $9.13 $9.13 $9.13 $9.09 0
2023-04-12 $9.13 $9.13 $9.13 $9.13 $9.09 712
2023-04-11 $9.18 $9.18 $9.18 $9.18 $9.14 0
2023-04-10 $9.18 $9.18 $9.18 $9.18 $9.14 0
2023-04-06 $9.18 $9.18 $9.18 $9.18 $9.18 100
2023-04-05 $9.18 $9.18 $9.18 $9.18 $9.18 2,887
2023-04-04 $8.92 $8.92 $8.92 $8.92 $8.92 0
2023-04-03 $8.92 $8.92 $8.92 $8.92 $8.92 0
2023-03-31 $8.92 $8.92 $8.92 $8.92 $8.92 0
2023-03-30 $8.92 $8.92 $8.92 $8.92 $8.92 1
2023-03-29 $8.92 $8.92 $8.92 $8.92 $8.88 0
2023-03-28 $8.85 $8.92 $8.85 $8.92 $8.92 1,511
2023-03-27 $8.60 $8.60 $8.60 $8.60 $8.60 1
2023-03-24 $8.73 $8.73 $8.60 $8.60 $8.60 600
2023-03-23 $8.73 $8.73 $8.73 $8.73 $8.73 100
2023-03-22 $9.17 $9.17 $9.17 $9.17 $9.17 37
2023-03-21 $9.17 $9.17 $9.17 $9.17 $9.17 27
2023-03-20 $9.65 $9.65 $9.17 $9.17 $9.17 690
2023-03-17 $9.33 $9.33 $9.33 $9.33 $9.33 0
2023-03-16 $9.33 $9.33 $9.33 $9.33 $9.33 600
2023-03-15 $9.35 $9.36 $9.35 $9.36 $9.36 600
2023-03-14 $9.39 $9.45 $9.39 $9.45 $9.45 1,500
2023-03-13 $9.49 $9.49 $9.49 $9.49 $9.49 0
2023-03-10 $9.49 $9.49 $9.49 $9.49 $9.49 33
2023-03-09 $9.49 $9.49 $9.49 $9.49 $9.49 0
2023-03-08 $9.49 $9.49 $9.49 $9.49 $9.49 0
2023-03-07 $9.49 $9.49 $9.49 $9.49 $9.49 1,000
2023-03-06 $9.68 $9.68 $9.68 $9.68 $9.68 0
2023-03-03 $9.69 $9.69 $9.68 $9.68 $9.68 8,294
2023-03-02 $9.61 $9.61 $9.61 $9.61 $9.61 3,500
2023-03-01 $9.66 $9.66 $9.66 $9.66 $9.66 0
2023-02-28 $9.66 $9.66 $9.66 $9.66 $9.66 10,242
2023-02-27 $9.68 $9.68 $9.68 $9.68 $9.68 150
2023-02-24 $9.72 $9.72 $9.72 $9.72 $9.68 0
2023-02-23 $9.72 $9.72 $9.72 $9.72 $9.68 0
2023-02-22 $9.66 $9.72 $9.66 $9.72 $9.68 1,615
2023-02-21 $9.79 $9.79 $9.79 $9.79 $9.75 1
2023-02-17 $9.68 $9.79 $9.66 $9.79 $9.75 18,000
2023-02-16 $9.71 $9.71 $9.71 $9.71 $9.67 1,418
2023-02-15 $9.71 $9.71 $9.71 $9.71 $9.67 18,902
2023-02-14 $9.70 $9.70 $9.70 $9.70 $9.66 9,001
2023-02-13 $9.57 $9.57 $9.57 $9.57 $9.53 1
2023-02-10 $9.57 $9.57 $9.57 $9.57 $9.53 0
2023-02-09 $9.57 $9.57 $9.57 $9.57 $9.53 0
2023-02-08 $9.57 $9.57 $9.57 $9.57 $9.53 0
2023-02-07 $9.57 $9.57 $9.57 $9.57 $9.53 1
2023-02-06 $9.57 $9.57 $9.57 $9.57 $9.53 100
2023-02-03 $9.74 $9.75 $9.57 $9.57 $9.53 1,332
2023-02-02 $9.74 $9.74 $9.74 $9.74 $9.70 0
2023-02-01 $9.74 $9.74 $9.74 $9.74 $9.70 0
2023-01-31 $9.74 $9.74 $9.74 $9.74 $9.70 82,761
2023-01-30 $9.75 $9.75 $9.75 $9.75 $9.71 208
2023-01-27 $9.83 $9.87 $9.83 $9.87 $9.79 300
2023-01-26 $9.74 $9.74 $9.73 $9.73 $9.66 300
2023-01-25 $9.68 $9.68 $9.68 $9.68 $9.61 0
2023-01-24 $9.70 $9.70 $9.68 $9.68 $9.61 2,300
2023-01-23 $9.76 $9.76 $9.76 $9.76 $9.69 13,012
2023-01-20 $9.50 $9.50 $9.50 $9.50 $9.43 0
2023-01-19 $9.50 $9.50 $9.50 $9.50 $9.43 303
2023-01-18 $9.58 $9.59 $9.58 $9.59 $9.52 14,270
2023-01-17 $9.69 $9.75 $9.69 $9.75 $9.68 1,565
2023-01-13 $9.56 $9.56 $9.56 $9.56 $9.49 2,010
2023-01-12 $9.42 $9.59 $9.40 $9.59 $9.51 1,700
2023-01-11 $9.38 $9.38 $9.38 $9.38 $9.31 110
2023-01-10 $8.90 $8.90 $8.90 $8.90 $8.83 15
2023-01-09 $8.90 $8.90 $8.90 $8.90 $8.83 0
2023-01-06 $8.90 $8.90 $8.90 $8.90 $8.83 0
2023-01-05 $8.90 $8.90 $8.90 $8.90 $8.83 1,358
2023-01-04 $8.90 $8.90 $8.90 $8.90 $8.83 0
2023-01-03 $8.90 $8.90 $8.90 $8.90 $8.83 0
2022-12-30 $8.90 $8.90 $8.90 $8.90 $8.83 27,790
2022-12-29 $8.84 $8.84 $8.84 $8.84 $8.77 29
2022-12-28 $8.84 $8.84 $8.84 $8.84 $8.70 300
2022-12-27 $8.77 $8.77 $8.77 $8.77 $8.63 1,338
2022-12-23 $8.96 $8.96 $8.96 $8.96 $8.82 0
2022-12-22 $8.96 $8.96 $8.96 $8.96 $8.82 0
2022-12-21 $8.81 $8.96 $8.81 $8.96 $8.82 1,000
2022-12-20 $8.81 $8.81 $8.80 $8.80 $8.66 2,100
2022-12-19 $8.76 $8.76 $8.76 $8.76 $8.62 600
2022-12-16 $9.12 $9.12 $9.12 $9.12 $8.98 0
2022-12-15 $9.13 $9.13 $9.12 $9.12 $8.98 1,100
2022-12-14 $8.88 $8.88 $8.88 $8.88 $8.74 0
2022-12-13 $8.88 $8.88 $8.88 $8.88 $8.74 0
2022-12-12 $8.88 $8.88 $8.88 $8.88 $8.74 194
2022-12-09 $8.95 $8.96 $8.95 $8.96 $8.82 1,000
2022-12-08 $9.10 $9.10 $9.10 $9.10 $8.96 0
2022-12-07 $9.10 $9.10 $9.10 $9.10 $8.96 0
2022-12-06 $9.10 $9.10 $9.10 $9.10 $8.96 0
2022-12-05 $9.10 $9.10 $9.10 $9.10 $8.96 45
2022-12-02 $9.10 $9.10 $9.10 $9.10 $9.10 35
2022-12-01 $9.10 $9.10 $9.10 $9.10 $9.10 0
2022-11-30 $9.10 $9.10 $9.10 $9.10 $9.10 16,147
2022-11-29 $9.17 $9.17 $9.17 $9.17 $9.17 600
2022-11-28 $9.17 $9.17 $9.17 $9.17 $9.13 0
2022-11-25 $9.17 $9.17 $9.17 $9.17 $9.13 0
2022-11-23 $9.17 $9.17 $9.17 $9.17 $9.13 0
2022-11-22 $9.17 $9.17 $9.17 $9.17 $9.13 31
2022-11-21 $9.17 $9.17 $9.17 $9.17 $9.13 0
2022-11-18 $9.15 $9.17 $9.15 $9.17 $9.13 2,398
2022-11-17 $9.24 $9.24 $9.24 $9.24 $9.21 5
2022-11-16 $9.24 $9.24 $9.24 $9.24 $9.21 400
2022-11-15 $9.24 $9.41 $9.24 $9.41 $9.37 1,120
2022-11-14 $8.72 $8.72 $8.72 $8.72 $8.69 0
2022-11-11 $8.72 $8.72 $8.72 $8.72 $8.69 0
2022-11-10 $8.72 $8.72 $8.72 $8.72 $8.69 0
2022-11-09 $8.72 $8.72 $8.72 $8.72 $8.69 100
2022-11-08 $8.66 $8.66 $8.66 $8.66 $8.63 0
2022-11-07 $8.66 $8.66 $8.66 $8.66 $8.63 400
2022-11-04 $8.16 $8.16 $8.16 $8.16 $8.13 5
2022-11-03 $8.16 $8.16 $8.16 $8.16 $8.13 0
2022-11-02 $8.16 $8.16 $8.16 $8.16 $8.13 367
2022-11-01 $8.27 $8.28 $8.27 $8.28 $8.25 729
2022-10-31 $8.26 $8.26 $8.26 $8.26 $8.23 4,000
2022-10-28 $8.37 $8.37 $8.37 $8.37 $8.37 0
2022-10-27 $8.37 $8.37 $8.37 $8.37 $8.34 101
2022-10-26 $8.20 $8.20 $8.20 $8.20 $8.17 10
2022-10-25 $8.25 $8.25 $8.20 $8.20 $8.17 920
2022-10-24 $7.98 $7.98 $7.98 $7.98 $7.98 1,585
2022-10-21 $7.76 $7.76 $7.76 $7.76 $7.76 0
2022-10-20 $7.84 $7.84 $7.76 $7.76 $7.76 4,700
2022-10-19 $7.87 $7.87 $7.87 $7.87 $7.87 6,047
2022-10-18 $7.87 $7.87 $7.87 $7.87 $7.87 200
2022-10-17 $7.76 $7.93 $7.76 $7.87 $7.87 52,803
2022-10-14 $7.76 $7.76 $7.69 $7.69 $7.69 2,346
2022-10-13 $7.50 $7.87 $7.50 $7.87 $7.87 46,036
2022-10-12 $7.83 $7.83 $7.83 $7.83 $7.83 0
2022-10-11 $7.83 $7.83 $7.83 $7.83 $7.83 0
2022-10-10 $7.83 $7.83 $7.83 $7.83 $7.83 0
2022-10-07 $7.83 $7.83 $7.83 $7.83 $7.83 10
2022-10-06 $7.84 $7.84 $7.83 $7.83 $7.83 403
2022-10-05 $7.80 $7.94 $7.80 $7.94 $7.94 952
2022-10-04 $8.02 $8.17 $8.02 $8.17 $8.17 4,200
2022-10-03 $7.65 $7.80 $7.65 $7.80 $7.80 995
2022-09-30 $7.49 $7.49 $7.49 $7.49 $7.49 21
2022-09-29 $7.53 $7.53 $7.49 $7.49 $7.49 2,600
2022-09-28 $7.83 $7.92 $7.83 $7.86 $7.86 23,902
2022-09-27 $8.10 $8.10 $8.10 $8.10 $8.07 13,703
2022-09-26 $8.10 $8.10 $8.10 $8.10 $8.07 0
2022-09-23 $8.08 $8.12 $8.08 $8.10 $8.07 3,515
2022-09-22 $8.56 $8.56 $8.50 $8.50 $8.46 350
2022-09-21 $8.88 $8.88 $8.79 $8.79 $8.75 300
2022-09-20 $9.25 $9.25 $9.25 $9.25 $9.21 721
2022-09-19 $9.25 $9.25 $9.25 $9.25 $9.21 100
2022-09-16 $9.11 $9.11 $9.11 $9.11 $9.07 106
2022-09-15 $9.49 $9.49 $9.30 $9.30 $9.26 1,655
2022-09-14 $9.41 $9.41 $9.31 $9.33 $9.29 1,160
2022-09-13 $9.43 $9.43 $9.43 $9.43 $9.39 317
2022-09-12 $9.75 $9.83 $9.75 $9.83 $9.79 3,160
2022-09-09 $9.65 $9.65 $9.65 $9.65 $9.61 523
2022-09-08 $9.58 $9.58 $9.58 $9.58 $9.58 1
2022-09-07 $9.40 $9.58 $9.40 $9.58 $9.58 605
2022-09-06 $9.57 $9.57 $9.57 $9.57 $9.57 0
2022-09-02 $9.70 $9.74 $9.57 $9.57 $9.57 41,323
2022-09-01 $9.65 $9.65 $9.65 $9.65 $9.65 2
2022-08-31 $9.70 $9.70 $9.65 $9.65 $9.65 686
2022-08-30 $9.99 $9.99 $9.99 $9.99 $9.99 50
2022-08-29 $9.96 $9.99 $9.96 $9.99 $9.96 609
2022-08-26 $10.28 $10.28 $10.28 $10.28 $10.24 11
2022-08-25 $10.28 $10.28 $10.28 $10.28 $10.24 2,000
2022-08-24 $10.08 $10.08 $10.08 $10.08 $10.04 1
2022-08-23 $10.15 $10.15 $10.08 $10.08 $10.04 2,103
2022-08-22 $10.16 $10.16 $10.16 $10.16 $10.12 355
2022-08-19 $10.32 $10.32 $10.32 $10.32 $10.28 230
2022-08-18 $10.46 $10.46 $10.43 $10.43 $10.39 3,000
2022-08-17 $10.39 $10.42 $10.39 $10.42 $10.38 2,010
2022-08-16 $10.65 $10.65 $10.65 $10.65 $10.61 1,000
2022-08-15 $10.86 $10.86 $10.86 $10.86 $10.82 0
2022-08-12 $10.84 $10.88 $10.84 $10.86 $10.82 15,910
2022-08-11 $10.65 $10.65 $10.64 $10.65 $10.61 7,953
2022-08-10 $10.65 $10.65 $10.63 $10.63 $10.59 8,255
2022-08-09 $10.34 $10.35 $10.34 $10.35 $10.31 200
2022-08-08 $10.23 $10.37 $10.19 $10.35 $10.31 15,911
2022-08-05 $10.21 $10.21 $10.15 $10.15 $10.11 200
2022-08-04 $10.34 $10.41 $10.34 $10.40 $10.36 505
2022-08-03 $10.57 $10.57 $10.57 $10.57 $10.53 0
2022-08-02 $10.57 $10.57 $10.57 $10.57 $10.53 0
2022-08-01 $10.57 $10.57 $10.57 $10.57 $10.53 0
2022-07-29 $10.57 $10.57 $10.57 $10.57 $10.53 700
2022-07-28 $10.41 $10.41 $10.41 $10.41 $10.37 225
2022-07-27 $10.27 $10.27 $10.27 $10.27 $10.20 800
2022-07-26 $10.08 $10.08 $10.08 $10.08 $10.01 4
2022-07-25 $10.08 $10.08 $10.08 $10.08 $10.01 55
2022-07-22 $9.99 $10.08 $9.99 $10.08 $10.01 10,220
2022-07-21 $9.95 $9.95 $9.95 $9.95 $9.88 0
2022-07-20 $9.95 $9.95 $9.95 $9.95 $9.88 47
2022-07-19 $9.90 $9.95 $9.90 $9.95 $9.88 11,806
2022-07-18 $9.66 $9.71 $9.65 $9.65 $9.58 1,202
2022-07-15 $9.95 $9.95 $9.95 $9.95 $9.88 100
2022-07-14 $9.56 $9.56 $9.56 $9.56 $9.49 0
2022-07-13 $9.60 $9.60 $9.56 $9.56 $9.49 2,386
2022-07-12 $9.79 $9.79 $9.79 $9.79 $9.72 7,313
2022-07-11 $9.79 $9.79 $9.79 $9.79 $9.72 37
2022-07-08 $9.79 $9.79 $9.79 $9.79 $9.72 26
2022-07-07 $9.79 $9.79 $9.79 $9.79 $9.72 1,000
2022-07-06 $9.58 $9.58 $9.58 $9.58 $9.51 0
2022-07-05 $9.58 $9.58 $9.58 $9.58 $9.51 101
2022-07-01 $9.91 $9.91 $9.91 $9.91 $9.84 0
2022-06-30 $9.91 $9.91 $9.91 $9.91 $9.84 1
2022-06-29 $9.91 $9.91 $9.91 $9.91 $9.84 0
2022-06-28 $9.90 $9.91 $9.90 $9.91 $9.81 8,000
2022-06-27 $9.69 $9.69 $9.69 $9.69 $9.59 450
2022-06-24 $9.50 $9.50 $9.50 $9.50 $9.40 0
2022-06-23 $9.50 $9.50 $9.50 $9.50 $9.40 202
2022-06-22 $9.62 $9.74 $9.62 $9.74 $9.64 1,463
2022-06-21 $9.62 $9.62 $9.60 $9.60 $9.50 2,864
2022-06-17 $9.07 $9.11 $9.07 $9.11 $9.01 45,034
2022-06-16 $9.50 $9.50 $9.23 $9.25 $9.16 3,394
2022-06-15 $9.91 $9.91 $9.91 $9.91 $9.81 253
2022-06-14 $10.05 $10.05 $9.95 $9.95 $9.85 250
2022-06-13 $10.43 $10.43 $10.10 $10.10 $9.99 11,347
2022-06-10 $10.66 $10.66 $10.66 $10.66 $10.55 100
2022-06-09 $11.20 $11.20 $11.20 $11.20 $11.08 0
2022-06-08 $11.20 $11.20 $11.20 $11.20 $11.08 100
2022-06-07 $11.21 $11.21 $11.17 $11.18 $11.06 804
2022-06-06 $11.36 $11.36 $11.36 $11.36 $11.24 45
2022-06-03 $11.36 $11.36 $11.36 $11.36 $11.24 1,345
2022-06-02 $11.09 $11.09 $11.09 $11.09 $10.97 0
2022-06-01 $11.09 $11.09 $11.09 $11.09 $10.97 2,000
2022-05-31 $10.90 $11.09 $10.90 $11.09 $10.97 21,853
2022-05-27 $10.57 $10.57 $10.57 $10.57 $10.46 100
2022-05-26 $10.54 $10.56 $10.54 $10.56 $10.45 10,300
2022-05-25 $10.35 $10.35 $10.35 $10.35 $10.25 4,386
2022-05-24 $10.35 $10.35 $10.35 $10.35 $10.24 200
2022-05-23 $10.40 $10.40 $10.35 $10.35 $10.24 200
2022-05-20 $10.37 $10.37 $10.33 $10.33 $10.22 1,150
2022-05-19 $10.55 $10.55 $10.51 $10.51 $10.40 3,851
2022-05-18 $10.57 $10.57 $10.43 $10.43 $10.32 700
2022-05-17 $10.52 $10.55 $10.50 $10.50 $10.39 1,387
2022-05-16 $10.17 $10.17 $10.17 $10.17 $10.06 3,300
2022-05-13 $10.16 $10.16 $10.02 $10.02 $9.92 1,191
2022-05-12 $9.24 $9.30 $9.24 $9.30 $9.20 2,600
2022-05-11 $9.14 $9.14 $9.14 $9.14 $9.04 4,950
2022-05-10 $9.17 $9.17 $9.17 $9.17 $9.07 1,000
2022-05-09 $9.52 $9.52 $9.11 $9.11 $9.01 1,765
2022-05-06 $9.59 $9.59 $9.59 $9.59 $9.49 100
2022-05-05 $9.70 $9.70 $9.70 $9.70 $9.60 4,500
2022-05-04 $9.64 $9.64 $9.64 $9.64 $9.54 1,952
2022-05-03 $9.50 $9.57 $9.50 $9.57 $9.47 6,510
2022-05-02 $9.73 $9.75 $9.44 $9.44 $9.34 4,538
2022-04-29 $10.21 $10.21 $9.99 $9.99 $9.89 5,626
2022-04-28 $9.96 $10.21 $9.96 $10.21 $10.10 2,100
2022-04-27 $9.95 $9.97 $9.95 $9.97 $9.83 1,100
2022-04-26 $10.16 $10.16 $10.16 $10.16 $10.02 430
2022-04-25 $10.81 $10.81 $10.16 $10.16 $10.02 430
2022-04-22 $10.34 $10.34 $10.34 $10.34 $10.20 200
2022-04-21 $10.50 $10.50 $10.49 $10.49 $10.35 3,200
2022-04-20 $10.64 $10.64 $10.62 $10.63 $10.48 10,144
2022-04-19 $10.41 $10.41 $10.41 $10.41 $10.27 240
2022-04-18 $10.40 $10.43 $10.40 $10.42 $10.28 6,001
2022-04-14 $10.35 $10.35 $10.35 $10.35 $10.21 530
2022-04-13 $10.17 $10.43 $10.17 $10.43 $10.29 2,165
2022-04-12 $10.20 $10.20 $10.20 $10.20 $10.06 0
2022-04-11 $10.20 $10.20 $10.20 $10.20 $10.06 360
2022-04-08 $10.16 $10.16 $10.16 $10.16 $10.02 1,500
2022-04-07 $10.03 $10.03 $9.98 $10.02 $9.88 1,400
2022-04-06 $10.15 $10.15 $10.12 $10.14 $10.00 1,100
2022-04-05 $10.22 $10.24 $10.22 $10.24 $10.10 700
2022-04-04 $10.23 $10.25 $10.23 $10.25 $10.11 275
2022-04-01 $10.42 $10.42 $10.20 $10.20 $10.06 2,136
2022-03-31 $10.55 $10.55 $10.55 $10.55 $10.41 100
2022-03-30 $10.47 $10.47 $10.47 $10.47 $10.33 0
2022-03-29 $10.47 $10.47 $10.47 $10.47 $10.33 0
2022-03-28 $10.49 $10.50 $10.47 $10.47 $10.33 5,107
2022-03-25 $10.50 $10.50 $10.50 $10.50 $10.36 0
2022-03-24 $10.50 $10.50 $10.50 $10.50 $10.36 15
2022-03-23 $10.50 $10.50 $10.50 $10.50 $10.36 800
2022-03-22 $10.53 $10.58 $10.53 $10.58 $10.43 230
2022-03-21 $10.45 $10.45 $10.45 $10.45 $10.31 5,742
2022-03-18 $10.45 $10.45 $10.45 $10.45 $10.31 5,742
2022-03-17 $10.44 $10.45 $10.44 $10.45 $10.30 500
2022-03-16 $9.95 $9.95 $9.95 $9.95 $9.82 50
2022-03-15 $9.94 $9.97 $9.94 $9.95 $9.82 752
2022-03-14 $10.05 $10.05 $10.04 $10.04 $9.90 5,328
2022-03-11 $10.18 $10.19 $10.18 $10.19 $10.05 259
2022-03-10 $10.17 $10.17 $10.17 $10.17 $10.03 0
2022-03-09 $10.17 $10.17 $10.17 $10.17 $10.03 6,895
2022-03-08 $10.17 $10.17 $10.17 $10.17 $10.03 0
2022-03-07 $10.27 $10.27 $10.17 $10.17 $10.03 9,129
2022-03-04 $10.23 $10.25 $10.23 $10.25 $10.11 7,181
2022-03-03 $10.24 $10.24 $10.24 $10.24 $10.10 0
2022-03-02 $10.24 $10.24 $10.24 $10.24 $10.10 4,000
2022-03-01 $10.21 $10.21 $10.03 $10.04 $9.90 3,700
2022-02-28 $10.25 $10.25 $10.19 $10.21 $10.07 12,987
2022-02-25 $10.20 $10.24 $10.20 $10.24 $10.10 1,069
2022-02-24 $10.11 $10.11 $10.00 $10.07 $9.90 6,312
2022-02-23 $10.19 $10.19 $10.18 $10.18 $10.01 5,900
2022-02-22 $10.07 $10.07 $10.07 $10.07 $9.90 56,839
2022-02-18 $10.12 $10.12 $10.02 $10.09 $9.92 2,808
2022-02-17 $10.13 $10.13 $10.13 $10.13 $9.96 200
2022-02-16 $10.09 $10.19 $10.09 $10.12 $9.95 1,780
2022-02-15 $10.10 $10.10 $10.08 $10.08 $9.91 726
2022-02-14 $10.14 $10.14 $10.05 $10.05 $9.88 5,950
2022-02-11 $10.25 $10.25 $10.10 $10.10 $9.93 201
2022-02-10 $10.28 $10.31 $10.28 $10.31 $10.13 4,163
2022-02-09 $10.24 $10.24 $10.22 $10.22 $10.05 10,100
2022-02-08 $10.74 $10.74 $10.11 $10.11 $9.94 1,800
2022-02-07 $10.12 $10.12 $10.10 $10.12 $9.95 14,066
2022-02-04 $10.10 $10.19 $10.03 $10.11 $9.94 14,300
2022-02-03 $10.22 $10.22 $10.22 $10.22 $10.05 0
2022-02-02 $10.23 $10.26 $10.21 $10.22 $10.05 8,400
2022-02-01 $10.16 $10.22 $10.16 $10.21 $10.04 1,350
2022-01-31 $10.06 $10.23 $10.05 $10.21 $10.04 10,714
2022-01-28 $9.84 $10.07 $9.84 $10.07 $9.90 14,519
2022-01-27 $10.02 $10.02 $9.86 $9.88 $9.68 2,365
2022-01-26 $10.08 $10.09 $9.91 $9.93 $9.73 2,382
2022-01-25 $9.75 $10.03 $9.75 $10.03 $9.83 755
2022-01-24 $10.12 $10.12 $9.75 $9.97 $9.77 6,741
2022-01-21 $10.29 $10.29 $10.16 $10.16 $9.95 31,222
2022-01-20 $10.59 $10.59 $10.40 $10.40 $10.19 13,573
2022-01-19 $10.64 $10.66 $10.55 $10.65 $10.43 6,516
2022-01-18 $10.65 $10.66 $10.62 $10.65 $10.43 6,516
2022-01-14 $10.55 $10.59 $10.55 $10.59 $10.37 5,364
2022-01-13 $10.08 $10.73 $10.08 $10.66 $10.44 58,752
2022-01-12 $10.52 $10.58 $10.50 $10.51 $10.29 11,600
2022-01-11 $10.36 $10.44 $10.36 $10.44 $10.23 2,591
2022-01-10 $10.50 $10.50 $10.34 $10.44 $10.23 6,205
2022-01-07 $10.43 $10.52 $10.43 $10.52 $10.31 2,080
2022-01-06 $10.18 $10.43 $10.18 $10.32 $10.11 11,463
2022-01-05 $10.16 $10.44 $9.97 $9.97 $9.77 12,398
2022-01-04 $12.72 $12.72 $12.50 $12.50 $12.25 3,632
2022-01-03 $11.18 $12.80 $11.18 $12.76 $12.50 4,391
2021-12-31 $12.68 $12.86 $12.68 $12.86 $12.60 33,740
2021-12-30 $12.58 $12.66 $12.58 $12.64 $12.38 823
2021-12-29 $12.50 $12.50 $12.50 $12.50 $12.61 102
2021-12-28 $13.29 $13.29 $13.29 $13.29 $13.40 0
2021-12-27 $13.29 $13.29 $13.29 $13.29 $13.40 110
2021-12-23 $12.46 $12.46 $12.45 $12.45 $12.56 1,264
2021-12-22 $12.37 $12.37 $12.37 $12.37 $12.48 195
2021-12-21 $12.35 $12.35 $12.32 $12.32 $12.43 24,252
2021-12-20 $11.91 $11.99 $11.89 $11.98 $12.08 49,299
2021-12-17 $12.31 $12.42 $12.31 $12.39 $12.50 1,507
2021-12-16 $12.33 $12.42 $12.33 $12.34 $12.45 2,069
2021-12-15 $12.11 $12.33 $12.11 $12.33 $12.44 289
2021-12-14 $12.23 $12.23 $12.23 $12.23 $12.33 115
2021-12-13 $12.10 $12.28 $12.10 $12.26 $12.37 9,993
2021-12-10 $12.53 $12.53 $12.53 $12.53 $12.64 28
2021-12-09 $12.60 $12.60 $12.53 $12.53 $12.64 19,890
2021-12-08 $12.65 $12.65 $12.64 $12.64 $12.75 4,602
2021-12-07 $12.71 $12.71 $12.62 $12.62 $12.73 16,750
2021-12-06 $12.50 $12.52 $12.50 $12.52 $12.63 370
2021-12-03 $12.41 $12.47 $12.41 $12.47 $12.58 9,620
2021-12-02 $12.36 $12.40 $12.32 $12.40 $12.51 2,686
2021-12-01 $12.47 $12.50 $12.15 $12.15 $12.25 9,813
2021-11-30 $12.65 $12.65 $12.18 $12.30 $12.41 24,041
2021-11-29 $12.68 $12.76 $12.68 $12.73 $12.84 5,413
2021-11-26 $12.59 $12.59 $12.57 $12.57 $12.68 10,503
2021-11-24 $12.89 $12.91 $12.89 $12.91 $13.02 5,194
2021-11-23 $12.80 $12.89 $12.78 $12.89 $13.00 4,935
2021-11-22 $12.88 $12.88 $12.74 $12.82 $12.93 2,509
2021-11-19 $13.01 $13.02 $12.97 $12.99 $13.06 2,978
2021-11-18 $13.18 $13.18 $13.10 $13.10 $13.17 2,154
2021-11-17 $13.07 $13.07 $13.01 $13.01 $13.08 1,060
2021-11-16 $12.99 $13.22 $12.99 $13.22 $13.29 5,143
2021-11-15 $13.17 $13.18 $13.17 $13.18 $13.25 1,237
2021-11-12 $13.23 $13.23 $13.21 $13.21 $13.28 361
2021-11-11 $13.31 $13.31 $13.23 $13.23 $13.30 1,168
2021-11-10 $13.63 $13.63 $13.50 $13.50 $13.57 24,390
2021-11-09 $13.55 $13.60 $13.55 $13.60 $13.67 1,162
2021-11-08 $13.64 $13.64 $13.60 $13.64 $13.70 6,081
2021-11-05 $13.73 $13.73 $13.71 $13.71 $13.78 386
2021-11-04 $13.74 $13.74 $13.66 $13.66 $13.73 5,252
2021-11-03 $13.75 $13.81 $13.75 $13.81 $13.88 6,403
2021-11-02 $13.88 $13.88 $13.82 $13.82 $13.89 8,826
2021-11-01 $13.57 $13.76 $13.57 $13.75 $13.82 906
2021-10-29 $13.71 $13.76 $13.71 $13.76 $13.83 826
2021-10-28 $13.76 $13.82 $13.76 $13.82 $13.89 3,081
2021-10-27 $13.24 $13.79 $13.24 $13.74 $13.81 2,439
2021-10-26 $13.39 $13.39 $13.39 $13.39 $13.46 0
2021-10-25 $13.38 $13.39 $13.36 $13.39 $13.46 5,723
2021-10-22 $13.52 $13.52 $13.35 $13.35 $13.42 5,683
2021-10-21 $13.58 $13.58 $13.44 $13.44 $13.51 3,083
2021-10-20 $13.57 $13.57 $13.57 $13.57 $13.59 264
2021-10-19 $13.42 $13.42 $13.38 $13.38 $13.40 1,683
2021-10-18 $13.00 $13.33 $13.00 $13.33 $13.35 1,199
2021-10-15 $13.30 $13.30 $13.30 $13.30 $13.32 509
2021-10-14 $13.33 $13.41 $13.33 $13.39 $13.41 2,415
2021-10-13 $12.94 $13.17 $12.91 $13.17 $13.19 8,295
2021-10-12 $12.92 $12.92 $12.92 $12.92 $12.94 866
2021-10-11 $12.28 $12.28 $11.83 $11.83 $11.85 2,411
2021-10-08 $12.86 $12.98 $12.78 $12.98 $13.00 2,507
2021-10-07 $12.71 $12.86 $12.71 $12.86 $12.88 288
2021-10-06 $12.59 $12.74 $12.51 $12.74 $12.76 886
2021-10-05 $12.63 $12.77 $12.57 $12.77 $12.79 2,164
2021-10-04 $12.67 $12.67 $12.67 $12.67 $12.69 23
2021-10-01 $12.42 $12.67 $12.39 $12.67 $12.69 5,354
2021-09-30 $12.28 $12.28 $12.22 $12.22 $12.24 8,086
2021-09-29 $12.34 $12.38 $12.31 $12.31 $12.33 33,958
2021-09-28 $12.40 $12.40 $12.37 $12.37 $12.39 1,732
2021-09-27 $12.77 $12.83 $12.69 $12.69 $12.71 29,148
2021-09-24 $12.76 $12.76 $12.76 $12.76 $12.77 430
2021-09-23 $12.60 $12.60 $12.60 $12.60 $12.62 0
2021-09-22 $12.60 $12.60 $12.60 $12.60 $12.62 4
2021-09-21 $12.60 $12.60 $12.60 $12.60 $12.62 96
2021-09-20 $12.49 $12.54 $12.29 $12.46 $12.48 6,035
2021-09-17 $12.92 $12.94 $12.92 $12.94 $12.91 7,630
2021-09-16 $13.08 $13.08 $13.08 $13.08 $13.05 1
2021-09-15 $13.08 $13.08 $13.08 $13.08 $13.05 0
2021-09-14 $13.23 $13.23 $13.08 $13.08 $13.05 1,110
2021-09-13 $12.90 $13.14 $12.90 $13.14 $13.11 2,217
2021-09-10 $13.02 $13.02 $12.91 $12.92 $12.89 710
2021-09-09 $13.10 $13.22 $13.09 $13.09 $13.06 1,039
2021-09-08 $12.97 $13.04 $12.97 $13.04 $13.01 2,944
2021-09-07 $12.43 $12.92 $12.43 $12.88 $12.85 6,579
2021-09-03 $13.16 $13.16 $13.13 $13.14 $13.11 1,316
2021-09-02 $13.04 $13.10 $13.04 $13.10 $13.07 1,862
2021-09-01 $13.02 $13.02 $13.02 $13.02 $12.99 0
2021-08-31 $13.02 $13.02 $13.02 $13.02 $12.99 2,034
2021-08-30 $12.88 $12.88 $12.88 $12.88 $12.85 0
2021-08-27 $12.88 $12.88 $12.88 $12.88 $12.85 461
2021-08-26 $12.75 $12.80 $12.71 $12.71 $12.68 11,601
2021-08-25 $12.65 $12.85 $12.65 $12.85 $12.82 9,769
2021-08-24 $12.65 $12.70 $12.65 $12.70 $12.67 1,135
2021-08-23 $12.66 $12.67 $12.66 $12.67 $12.60 384
2021-08-20 $12.20 $12.55 $12.20 $12.55 $12.48 14,761
2021-08-19 $12.38 $12.38 $12.27 $12.30 $12.23 12,051
2021-08-18 $12.71 $12.85 $12.70 $12.71 $12.64 2,649
2021-08-17 $12.83 $12.85 $12.66 $12.66 $12.59 1,512
2021-08-16 $13.18 $13.18 $13.00 $13.02 $12.95 2,561
2021-08-13 $13.36 $13.36 $13.25 $13.25 $13.18 1,919
2021-08-12 $13.40 $13.40 $13.37 $13.37 $13.30 585
2021-08-11 $13.42 $13.42 $13.42 $13.42 $13.35 78
2021-08-10 $13.38 $13.46 $13.38 $13.42 $13.35 1,412
2021-08-09 $13.36 $13.36 $13.36 $13.36 $13.29 2,083
2021-08-06 $13.43 $13.43 $13.39 $13.39 $13.32 288
2021-08-05 $13.38 $13.48 $13.38 $13.48 $13.40 4,396
2021-08-04 $13.23 $13.23 $13.23 $13.23 $13.16 769
2021-08-03 $13.40 $13.59 $13.40 $13.59 $13.51 4,420
2021-08-02 $13.48 $13.48 $13.48 $13.48 $13.40 0
2021-07-30 $13.51 $13.51 $13.48 $13.48 $13.40 2,436
2021-07-29 $13.55 $13.55 $13.55 $13.55 $13.47 101
2021-07-28 $13.35 $13.47 $13.33 $13.47 $13.39 2,774
2021-07-27 $13.26 $13.26 $13.26 $13.26 $13.19 168
2021-07-26 $13.22 $13.22 $13.21 $13.22 $13.15 808
2021-07-23 $13.22 $13.22 $13.22 $13.22 $13.15 9
2021-07-22 $13.22 $13.22 $13.22 $13.22 $13.15 4
2021-07-21 $13.22 $13.22 $13.22 $13.22 $13.15 1,250
2021-07-20 $12.92 $13.15 $12.92 $13.15 $13.03 859
2021-07-19 $12.82 $12.82 $12.77 $12.77 $12.66 1,820
2021-07-16 $13.45 $13.45 $13.44 $13.44 $13.32 21,654
2021-07-15 $13.30 $13.40 $13.30 $13.40 $13.28 1,350
2021-07-14 $13.53 $13.53 $13.53 $13.53 $13.41 203
2021-07-13 $13.56 $13.56 $13.56 $13.56 $13.44 100
2021-07-12 $13.58 $13.66 $13.58 $13.66 $13.54 1,539
2021-07-09 $13.70 $13.70 $13.70 $13.70 $13.58 1,141
2021-07-08 $13.28 $13.46 $13.28 $13.45 $13.33 4,968
2021-07-07 $13.50 $13.50 $13.46 $13.48 $13.36 1,172
2021-07-06 $13.18 $13.49 $13.18 $13.49 $13.37 2,831
2021-07-02 $13.02 $13.02 $13.02 $13.02 $12.90 233
2021-07-01 $12.92 $12.92 $12.92 $12.92 $12.80 0
2021-06-30 $12.92 $12.92 $12.92 $12.92 $12.80 2,861
2021-06-29 $13.02 $13.04 $12.99 $12.99 $12.87 732
2021-06-28 $13.31 $13.31 $13.31 $13.31 $13.19 39
2021-06-25 $13.32 $13.32 $13.31 $13.31 $13.19 886
2021-06-24 $13.22 $13.30 $13.22 $13.30 $13.18 2,987
2021-06-23 $13.53 $13.53 $13.49 $13.49 $13.37 20,280
2021-06-22 $13.15 $13.15 $13.15 $13.15 $13.03 240
2021-06-21 $13.14 $13.28 $13.14 $13.28 $13.16 2,126
2021-06-18 $13.09 $13.09 $12.99 $12.99 $12.83 13,891
2021-06-17 $13.21 $13.22 $13.21 $13.22 $13.06 6,637
2021-06-16 $13.55 $13.63 $13.48 $13.48 $13.31 712
2021-06-15 $13.60 $13.61 $13.52 $13.52 $13.35 10,430
2021-06-14 $13.75 $13.77 $13.75 $13.77 $13.60 1,058
2021-06-11 $13.68 $13.68 $13.68 $13.68 $13.51 1,552
2021-06-10 $13.62 $13.65 $13.59 $13.63 $13.46 3,657
2021-06-09 $13.66 $13.66 $13.56 $13.56 $13.39 9,989
2021-06-08 $13.64 $13.64 $13.58 $13.62 $13.45 489
2021-06-07 $13.48 $13.69 $13.48 $13.69 $13.52 949
2021-06-04 $13.35 $13.46 $13.35 $13.46 $13.29 6,273
2021-06-03 $13.27 $13.28 $13.19 $13.24 $13.08 19,528
2021-06-02 $13.22 $13.29 $13.22 $13.29 $13.13 11,270
2021-06-01 $13.29 $13.29 $13.15 $13.24 $13.08 4,286
2021-05-28 $13.14 $13.21 $13.14 $13.21 $13.05 5,028
2021-05-27 $13.02 $13.11 $13.02 $13.09 $12.93 11,375
2021-05-26 $12.70 $12.98 $12.70 $12.98 $12.82 7,539
2021-05-25 $12.87 $12.92 $12.84 $12.92 $12.76 10,120
2021-05-24 $13.14 $13.14 $12.75 $12.75 $12.59 1,279
2021-05-21 $12.91 $12.91 $12.91 $12.91 $12.75 415
2021-05-20 $13.04 $13.04 $12.98 $13.04 $12.87 7,477
2021-05-19 $12.90 $13.00 $12.85 $12.94 $12.77 2,161
2021-05-18 $12.96 $13.03 $12.96 $13.03 $12.86 908
2021-05-17 $12.79 $12.79 $12.79 $12.79 $12.63 218
2021-05-14 $12.63 $12.77 $12.61 $12.77 $12.60 10,539
2021-05-13 $11.73 $12.54 $11.73 $12.54 $12.38 868
2021-05-12 $12.59 $12.68 $12.46 $12.46 $12.30 5,418
2021-05-11 $12.72 $12.72 $12.60 $12.60 $12.44 2,070
2021-05-10 $12.90 $12.92 $12.83 $12.83 $12.66 7,996
2021-05-07 $12.81 $12.81 $12.73 $12.73 $12.57 28,849
2021-05-06 $12.39 $12.60 $12.38 $12.59 $12.43 18,118
2021-05-05 $12.38 $12.40 $12.34 $12.34 $12.18 884
2021-05-04 $12.49 $12.49 $12.38 $12.38 $12.22 2,094
2021-05-03 $13.14 $13.14 $12.48 $12.69 $12.53 4,578
2021-04-30 $12.38 $12.38 $12.35 $12.35 $12.19 482
2021-04-29 $12.08 $12.22 $12.08 $12.21 $12.05 4,361
2021-04-28 $11.93 $12.07 $11.93 $12.03 $11.87 21,525
2021-04-27 $12.00 $12.51 $11.86 $11.87 $11.71 1,946
2021-04-26 $11.89 $11.89 $11.89 $11.89 $11.73 1,924
2021-04-23 $11.81 $11.81 $11.81 $11.81 $11.66 132
2021-04-22 $11.96 $12.59 $11.79 $11.79 $11.64 1,848
2021-04-21 $11.96 $11.96 $11.96 $11.96 $11.81 192
2021-04-20 $11.83 $11.84 $11.77 $11.79 $11.64 2,068
2021-04-19 $11.75 $11.85 $11.75 $11.85 $11.65 1,861
2021-04-16 $11.88 $11.88 $11.83 $11.83 $11.63 516
2021-04-15 $11.75 $11.89 $11.74 $11.89 $11.69 1,736
2021-04-14 $11.73 $11.83 $11.71 $11.74 $11.54 1,468
2021-04-13 $11.73 $11.73 $11.73 $11.73 $11.53 441
2021-04-12 $11.71 $11.71 $11.57 $11.64 $11.45 19,506
2021-04-09 $11.82 $11.82 $11.80 $11.80 $11.60 950
2021-04-08 $11.63 $11.84 $11.63 $11.84 $11.64 6,067
2021-04-07 $11.60 $11.60 $11.60 $11.60 $11.41 10,855
2021-04-06 $11.59 $11.63 $11.54 $11.63 $11.44 4,709
2021-04-05 $11.82 $11.83 $11.71 $11.71 $11.51 290
2021-04-01 $11.50 $11.50 $11.50 $11.50 $11.31 198
2021-03-31 $11.47 $11.47 $11.39 $11.39 $11.20 3,977
2021-03-30 $11.35 $11.47 $11.35 $11.47 $11.28 823
2021-03-29 $11.52 $11.52 $11.30 $11.30 $11.11 1,048
2021-03-26 $11.61 $11.69 $11.51 $11.52 $11.33 4,553
2021-03-25 $11.31 $11.49 $11.20 $11.49 $11.30 2,113
2021-03-24 $11.52 $11.52 $11.48 $11.48 $11.29 2,946
2021-03-23 $11.64 $11.64 $11.25 $11.25 $11.06 8,404
2021-03-22 $11.72 $11.73 $11.63 $11.63 $11.44 1,558
2021-03-19 $11.70 $11.79 $11.59 $11.67 $11.43 4,722
2021-03-18 $12.17 $12.17 $11.66 $11.66 $11.42 2,539
2021-03-17 $12.00 $12.01 $11.96 $12.01 $11.76 8,983
2021-03-16 $12.17 $12.23 $12.12 $12.13 $11.88 14,453
2021-03-15 $12.02 $12.18 $12.00 $12.16 $11.91 4,299
2021-03-12 $11.64 $11.81 $11.64 $11.81 $11.57 1,616
2021-03-11 $11.70 $11.70 $11.70 $11.70 $11.46 16,545
2021-03-10 $11.47 $11.50 $11.47 $11.50 $11.26 192
2021-03-09 $11.70 $11.71 $11.70 $11.71 $11.47 1,253
2021-03-08 $11.30 $11.65 $11.30 $11.65 $11.41 1,448
2021-03-05 $11.25 $11.25 $11.20 $11.20 $10.97 610
2021-03-04 $11.32 $11.32 $11.21 $11.24 $11.01 2,202
2021-03-03 $11.19 $11.48 $11.19 $11.47 $11.23 4,053
2021-03-02 $11.05 $11.10 $11.01 $11.01 $10.78 1,341
2021-03-01 $11.04 $11.04 $10.99 $10.99 $10.76 741
2021-02-26 $11.03 $11.03 $10.70 $10.84 $10.62 2,867
2021-02-25 $11.20 $11.20 $10.97 $11.08 $10.85 2,088
2021-02-24 $10.75 $11.21 $10.75 $11.21 $10.98 5,905
2021-02-23 $10.73 $10.75 $10.53 $10.75 $10.53 11,857
2021-02-22 $11.00 $11.00 $10.49 $10.60 $10.38 7,407
2021-02-19 $10.50 $10.58 $10.50 $10.58 $10.36 2,553
2021-02-18 $10.47 $10.54 $10.35 $10.52 $10.30 8,270
2021-02-17 $10.59 $10.59 $10.43 $10.52 $10.26 8,270
2021-02-16 $10.42 $10.57 $10.42 $10.52 $10.26 7,575
2021-02-12 $10.30 $10.30 $10.30 $10.30 $10.04 1,568
2021-02-11 $10.30 $10.30 $10.28 $10.29 $10.04 4,498
2021-02-10 $10.48 $10.48 $10.39 $10.43 $10.17 3,295
2021-02-09 $10.41 $10.41 $10.31 $10.31 $10.05 4,356
2021-02-08 $10.48 $11.09 $10.35 $10.40 $10.14 1,377
2021-02-05 $10.45 $10.48 $10.45 $10.48 $10.22 777
2021-02-04 $10.30 $10.38 $10.30 $10.34 $10.08 2,597
2021-02-03 $9.99 $10.07 $9.99 $10.07 $9.82 683
2021-02-02 $9.85 $9.97 $9.85 $9.91 $9.66 1,394
2021-02-01 $9.55 $9.69 $9.55 $9.69 $9.45 988
2021-01-29 $9.49 $9.49 $9.43 $9.43 $9.20 2,345
2021-01-28 $9.52 $9.52 $9.52 $9.52 $9.28 578
2021-01-27 $9.46 $9.48 $9.44 $9.48 $9.25 3,012
2021-01-26 $9.70 $9.70 $9.67 $9.67 $9.44 3,576
2021-01-25 $9.75 $9.75 $9.67 $9.67 $9.43 3,139
2021-01-22 $9.91 $9.94 $9.90 $9.94 $9.69 3,477
2021-01-21 $9.92 $9.92 $9.92 $9.92 $9.67 481
2021-01-20 $10.26 $10.26 $10.22 $10.22 $9.92 274
2021-01-19 $10.00 $10.00 $9.96 $9.96 $9.67 2,154
2021-01-15 $9.92 $9.92 $9.89 $9.89 $9.60 263
2021-01-14 $9.97 $10.18 $9.97 $10.18 $9.88 427
2021-01-13 $10.03 $10.03 $10.03 $10.03 $9.74 4
2021-01-12 $10.05 $10.05 $10.03 $10.03 $9.74 2,129
2021-01-11 $9.89 $9.91 $9.89 $9.91 $9.62 1,395
2021-01-08 $10.21 $10.21 $10.20 $10.20 $9.90 5,079
2021-01-07 $10.21 $10.21 $10.21 $10.21 $9.91 1,425
2021-01-06 $10.28 $10.28 $10.28 $10.28 $9.98 1,746
2021-01-05 $10.25 $10.25 $10.25 $10.25 $9.95 2,140
2021-01-04 $10.48 $10.48 $10.17 $10.19 $9.89 6,758
2020-12-31 $10.44 $10.44 $10.44 $10.44 $10.13 0
2020-12-30 $10.44 $10.44 $10.44 $10.44 $10.13 0
2020-12-29 $10.44 $10.48 $10.44 $10.44 $10.13 1,558
2020-12-28 $11.58 $11.58 $10.50 $10.50 $10.19 7,215
2020-12-24 $10.47 $10.47 $10.47 $10.47 $10.17 120
2020-12-23 $10.38 $10.39 $10.36 $10.39 $10.09 6,226
2020-12-22 $10.32 $10.32 $10.21 $10.21 $9.91 742
2020-12-21 $10.75 $10.75 $10.36 $10.36 $10.06 6,264
2020-12-18 $10.74 $10.74 $10.74 $10.74 $10.38 573
2020-12-17 $10.98 $10.98 $10.90 $10.90 $10.54 1,017
2020-12-16 $11.18 $11.18 $11.18 $11.18 $10.81 485
2020-12-15 $10.94 $11.19 $10.91 $11.19 $10.81 1,346
2020-12-14 $10.92 $10.92 $10.88 $10.88 $10.52 2,116
2020-12-11 $10.90 $10.99 $10.90 $10.93 $10.56 2,730
2020-12-10 $10.97 $11.00 $10.97 $11.00 $10.63 490
2020-12-09 $11.14 $11.15 $10.99 $10.99 $10.62 24,079
2020-12-08 $11.32 $11.32 $11.18 $11.19 $10.81 5,826
2020-12-07 $11.35 $11.35 $11.31 $11.31 $10.93 589
2020-12-04 $11.30 $11.42 $11.30 $11.42 $11.04 1,958
2020-12-03 $11.08 $11.08 $11.08 $11.08 $10.71 10
2020-12-02 $11.00 $11.08 $11.00 $11.08 $10.71 596
2020-12-01 $11.09 $11.09 $11.09 $11.09 $10.72 2,372
2020-11-30 $10.86 $10.86 $10.77 $10.85 $10.49 3,075
2020-11-27 $11.09 $11.09 $11.07 $11.07 $10.70 4,814
2020-11-25 $11.28 $11.28 $11.28 $11.28 $10.90 29
2020-11-24 $10.97 $11.29 $10.96 $11.28 $10.90 5,414
2020-11-23 $10.52 $10.96 $10.51 $10.96 $10.59 1,410
2020-11-20 $10.35 $10.45 $10.35 $10.44 $10.09 1,189
2020-11-19 $10.40 $10.45 $10.40 $10.45 $10.06 1,757
2020-11-18 $10.53 $10.58 $10.53 $10.58 $10.18 837
2020-11-17 $10.10 $10.49 $10.10 $10.49 $10.10 1,582
2020-11-16 $9.95 $10.17 $9.95 $10.15 $9.77 5,326
2020-11-13 $9.08 $9.13 $9.06 $9.10 $8.76 8,282
2020-11-12 $9.14 $9.14 $8.97 $8.97 $8.63 1,731
2020-11-11 $9.14 $9.14 $9.14 $9.14 $8.80 974
2020-11-10 $9.00 $9.00 $9.00 $9.00 $8.66 946
2020-11-09 $8.42 $9.04 $8.42 $9.04 $8.70 10,783
2020-11-06 $8.12 $8.13 $8.09 $8.09 $7.78 2,240
2020-11-05 $8.12 $8.12 $8.08 $8.11 $7.81 17,643
2020-11-04 $8.11 $8.11 $8.11 $8.11 $7.81 2,710
2020-11-03 $8.05 $8.11 $8.05 $8.11 $7.81 3,842
2020-11-02 $7.77 $7.77 $7.77 $7.77 $7.48 127
2020-10-30 $7.65 $7.66 $7.65 $7.66 $7.37 295
2020-10-29 $7.59 $7.59 $7.59 $7.59 $7.31 107
2020-10-28 $7.53 $7.56 $7.52 $7.56 $7.27 1,119
2020-10-27 $7.79 $7.79 $7.79 $7.79 $7.49 506
2020-10-26 $7.79 $7.79 $7.68 $7.68 $7.39 1,858
2020-10-23 $7.93 $7.93 $7.93 $7.93 $7.63 97
2020-10-22 $7.86 $7.86 $7.86 $7.86 $7.56 126
2020-10-21 $7.81 $7.85 $7.80 $7.84 $7.55 7,971
2020-10-20 $7.86 $7.86 $7.86 $7.86 $7.53 374
2020-10-19 $7.73 $7.74 $7.72 $7.74 $7.41 1,637
2020-10-16 $7.67 $7.74 $7.66 $7.74 $7.41 1,585
2020-10-15 $7.68 $7.68 $7.68 $7.68 $7.35 68
2020-10-14 $7.68 $7.68 $7.68 $7.68 $7.35 472
2020-10-13 $7.80 $7.80 $7.80 $7.80 $7.47 139
2020-10-12 $7.05 $7.05 $7.05 $7.05 $6.75 197
2020-10-09 $7.92 $7.92 $7.88 $7.88 $7.54 2,096
2020-10-08 $7.85 $7.85 $7.83 $7.83 $7.49 2,313
2020-10-07 $7.85 $7.85 $7.85 $7.85 $7.51 19
2020-10-06 $7.69 $7.85 $7.68 $7.85 $7.51 4,367
2020-10-05 $7.57 $7.57 $7.57 $7.57 $7.25 0
2020-10-02 $7.46 $7.57 $7.46 $7.57 $7.25 455
2020-10-01 $7.33 $7.52 $7.33 $7.52 $7.20 9,099
2020-09-30 $7.36 $7.36 $7.33 $7.33 $7.02 4,186
2020-09-29 $7.00 $7.28 $7.00 $7.28 $6.97 11,062
2020-09-28 $7.02 $7.02 $7.02 $7.02 $6.72 1
2020-09-25 $7.02 $7.02 $7.02 $7.02 $6.72 0
2020-09-24 $7.02 $7.02 $7.02 $7.02 $6.72 382
2020-09-23 $7.16 $7.16 $7.12 $7.13 $6.82 5,324
2020-09-22 $7.63 $7.63 $7.63 $7.63 $7.30 3,617
2020-09-21 $7.61 $7.61 $7.50 $7.50 $7.18 2,817
2020-09-18 $7.80 $7.82 $7.77 $7.77 $7.39 2,405
2020-09-17 $7.83 $7.83 $7.83 $7.83 $7.45 216
2020-09-16 $7.95 $7.95 $7.95 $7.95 $7.56 390
2020-09-15 $7.90 $7.90 $7.90 $7.90 $7.52 157
2020-09-14 $7.66 $7.85 $7.66 $7.85 $7.47 5,100
2020-09-11 $7.67 $7.70 $7.67 $7.70 $7.32 302
2020-09-10 $7.69 $7.69 $7.69 $7.69 $7.31 253
2020-09-09 $7.82 $7.82 $7.79 $7.82 $7.44 9,973
2020-09-08 $8.01 $8.01 $8.01 $8.01 $7.62 53
2020-09-04 $8.01 $8.01 $8.01 $8.01 $7.62 133
2020-09-03 $8.20 $8.20 $8.18 $8.18 $7.78 422
2020-09-02 $7.74 $7.99 $7.74 $7.99 $7.60 12,159
2020-09-01 $7.72 $7.72 $7.72 $7.72 $7.35 2,898
2020-08-31 $7.76 $7.76 $7.72 $7.74 $7.36 675
2020-08-28 $7.83 $7.83 $7.83 $7.83 $7.45 303
2020-08-27 $7.85 $7.89 $7.80 $7.80 $7.42 3,954
2020-08-26 $7.82 $8.02 $7.82 $7.85 $7.47 13,446
2020-08-25 $7.85 $7.85 $7.85 $7.85 $7.47 310
2020-08-24 $7.65 $7.75 $7.65 $7.74 $7.36 3,675
2020-08-21 $7.72 $7.72 $7.62 $7.62 $7.25 1,367
2020-08-20 $7.80 $7.80 $7.69 $7.72 $7.35 12,177
2020-08-19 $7.77 $7.77 $7.67 $7.67 $7.26 1,848
2020-08-18 $7.77 $7.80 $7.72 $7.72 $7.30 2,227
2020-08-17 $7.90 $7.92 $7.78 $7.78 $7.36 4,736
2020-08-14 $7.83 $8.00 $7.83 $8.00 $7.57 202
2020-08-13 $7.77 $7.80 $7.77 $7.80 $7.38 6,083
2020-08-12 $7.85 $7.86 $7.85 $7.86 $7.44 1,160
2020-08-11 $8.11 $8.11 $8.11 $8.11 $7.67 390
2020-08-10 $7.73 $7.73 $7.73 $7.73 $7.31 0
2020-08-07 $7.60 $7.73 $7.58 $7.73 $7.31 1,363
2020-08-06 $7.70 $7.70 $7.70 $7.70 $7.29 124
2020-08-05 $7.63 $7.66 $7.63 $7.66 $7.25 1,873
2020-08-04 $7.57 $7.57 $7.57 $7.57 $7.16 496
2020-08-03 $7.44 $7.44 $7.44 $7.44 $7.04 146
2020-07-31 $7.48 $7.48 $7.41 $7.45 $7.05 7,793
2020-07-30 $7.65 $7.65 $7.65 $7.65 $7.24 317
2020-07-29 $7.52 $7.52 $7.52 $7.52 $7.11 22,155
2020-07-28 $7.49 $7.60 $7.49 $7.60 $7.19 1,419
2020-07-27 $7.32 $7.36 $7.32 $7.36 $6.96 1,059
2020-07-24 $7.19 $7.23 $7.19 $7.23 $6.84 2,780
2020-07-23 $7.41 $7.41 $7.41 $7.41 $7.01 98
2020-07-22 $7.46 $7.46 $7.46 $7.46 $7.02 1,732
2020-07-21 $7.38 $7.43 $7.38 $7.41 $6.97 3,269
2020-07-20 $7.19 $7.27 $7.19 $7.27 $6.84 3,301
2020-07-17 $7.24 $7.24 $7.24 $7.24 $6.81 1,154
2020-07-16 $7.28 $7.28 $7.28 $7.28 $6.85 2,694
2020-07-15 $7.37 $7.40 $7.30 $7.35 $6.91 1,316
2020-07-14 $6.99 $7.04 $6.99 $7.00 $6.58 14,653
2020-07-13 $7.06 $7.14 $7.03 $7.14 $6.72 4,284
2020-07-10 $7.02 $7.02 $7.00 $7.00 $6.58 881
2020-07-09 $7.01 $7.07 $6.97 $6.97 $6.56 3,066
2020-07-08 $7.20 $7.20 $7.19 $7.19 $6.76 1,624
2020-07-07 $7.20 $7.25 $7.20 $7.25 $6.82 746
2020-07-06 $7.48 $7.48 $7.48 $7.48 $7.04 966
2020-07-02 $7.20 $7.54 $7.20 $7.31 $6.88 1,221
2020-07-01 $7.06 $7.06 $7.05 $7.05 $6.63 478
2020-06-30 $7.06 $7.06 $7.06 $7.06 $6.64 1,295
2020-06-29 $6.98 $6.98 $6.98 $6.98 $6.57 18
2020-06-26 $7.11 $7.11 $6.98 $6.98 $6.57 840
2020-06-25 $7.40 $7.40 $7.40 $7.40 $6.96 12,874
2020-06-24 $7.40 $7.40 $7.40 $7.40 $6.96 15
2020-06-23 $7.40 $7.40 $7.40 $7.40 $6.96 0
2020-06-22 $7.30 $7.45 $7.30 $7.40 $6.96 3,562
2020-06-19 $7.47 $7.47 $7.47 $7.47 $7.03 354
2020-06-18 $7.58 $7.59 $7.58 $7.58 $7.09 2,255
2020-06-17 $7.76 $7.76 $7.73 $7.73 $7.23 432
2020-06-16 $7.95 $8.11 $7.95 $8.11 $7.59 1,511
2020-06-15 $7.54 $7.83 $7.54 $7.83 $7.32 2,366
2020-06-12 $7.80 $7.99 $7.63 $7.85 $7.34 21,542
2020-06-11 $7.57 $7.60 $7.52 $7.53 $7.04 6,532
2020-06-10 $8.09 $8.24 $8.07 $8.24 $7.71 7,849
2020-06-09 $8.69 $8.69 $8.49 $8.49 $7.94 12,536
2020-06-08 $8.85 $8.98 $8.70 $8.98 $8.40 23,432
2020-06-05 $8.12 $8.50 $8.12 $8.41 $7.87 34,632
2020-06-04 $7.55 $7.68 $7.52 $7.55 $7.06 6,050
2020-06-03 $7.23 $7.43 $7.16 $7.43 $6.95 6,253
2020-06-02 $7.33 $7.33 $7.22 $7.23 $6.76 15,413
2020-06-01 $7.23 $7.39 $7.23 $7.33 $6.86 1,273
2020-05-29 $7.13 $7.17 $7.00 $7.00 $6.55 362,969
2020-05-28 $7.56 $7.68 $7.56 $7.68 $7.18 1,995
2020-05-27 $7.83 $7.83 $7.46 $7.79 $7.29 5,512
2020-05-26 $7.77 $7.79 $7.72 $7.76 $7.26 8,973
2020-05-22 $7.04 $7.10 $7.01 $7.10 $6.64 3,761
2020-05-21 $6.80 $7.07 $6.80 $7.00 $6.55 16,579
2020-05-20 $6.48 $6.80 $6.48 $6.80 $6.32 2,619
2020-05-19 $6.41 $6.58 $6.31 $6.58 $6.12 12,552
2020-05-18 $6.20 $6.20 $6.08 $6.10 $5.67 7,092
2020-05-15 $6.09 $6.23 $5.90 $6.08 $5.65 15,041
2020-05-14 $5.85 $6.09 $5.69 $6.09 $5.66 21,447
2020-05-13 $6.22 $6.30 $5.83 $5.83 $5.42 5,655
2020-05-12 $6.45 $6.45 $6.24 $6.24 $5.80 98,535
2020-05-11 $6.66 $6.66 $6.53 $6.53 $6.07 681
2020-05-08 $6.73 $6.73 $6.66 $6.72 $6.25 1,549
2020-05-07 $6.52 $6.56 $6.52 $6.56 $6.10 481
2020-05-06 $6.57 $6.57 $6.50 $6.50 $6.04 3,037
2020-05-05 $6.67 $6.83 $6.67 $6.74 $6.27 2,381
2020-05-04 $6.49 $6.49 $6.45 $6.45 $6.00 1,459
2020-05-01 $6.87 $6.87 $6.57 $6.62 $6.16 37,202
2020-04-30 $7.36 $7.36 $7.01 $7.10 $6.60 11,262
2020-04-29 $7.25 $7.45 $7.19 $7.44 $6.92 11,116
2020-04-28 $6.93 $7.11 $6.78 $7.07 $6.57 12,959
2020-04-27 $6.36 $6.65 $6.36 $6.63 $6.17 9,776
2020-04-24 $6.40 $6.40 $6.20 $6.21 $5.78 8,313
2020-04-23 $6.46 $6.50 $6.25 $6.44 $5.91 10,240
2020-04-22 $6.50 $6.51 $6.43 $6.43 $5.90 2,602
2020-04-21 $6.65 $6.65 $6.43 $6.43 $5.90 24,068
2020-04-20 $6.88 $6.99 $6.78 $6.80 $6.24 27,568
2020-04-17 $6.63 $6.89 $6.52 $6.88 $6.31 21,846
2020-04-16 $6.59 $6.62 $6.31 $6.31 $5.79 16,089
2020-04-15 $6.81 $6.84 $6.70 $6.70 $6.15 10,996
2020-04-14 $7.35 $7.35 $7.06 $7.06 $6.48 1,981
2020-04-13 $7.08 $7.40 $6.75 $6.75 $6.20 20,159
2020-04-09 $7.74 $8.15 $7.31 $7.31 $6.71 7,367
2020-04-08 $6.97 $7.23 $6.83 $7.23 $6.64 13,476
2020-04-07 $6.31 $6.82 $6.31 $6.82 $6.26 25,811
2020-04-06 $5.92 $5.96 $5.89 $5.89 $5.41 415
2020-04-03 $5.88 $5.88 $5.71 $5.71 $5.24 1,131
2020-04-02 $5.97 $6.35 $5.95 $5.95 $5.46 15,467
2020-04-01 $5.99 $5.99 $5.99 $5.99 $5.50 336
2020-03-31 $6.02 $6.02 $6.02 $6.02 $5.53 0
2020-03-30 $6.00 $6.08 $5.57 $6.02 $5.53 9,720
2020-03-27 $5.73 $6.30 $5.73 $5.96 $5.47 6,346
2020-03-26 $6.25 $6.31 $5.81 $5.85 $5.37 4,556
2020-03-25 $5.81 $6.36 $5.81 $5.99 $5.50 14,092
2020-03-24 $5.45 $5.63 $5.45 $5.63 $5.17 3,982
2020-03-23 $5.79 $5.90 $5.41 $5.44 $4.99 3,569
2020-03-20 $6.84 $7.42 $6.50 $6.50 $5.97 16,033
2020-03-19 $6.05 $6.53 $6.05 $6.53 $5.99 5,743
2020-03-18 $8.57 $8.93 $6.07 $6.57 $6.03 4,908
2020-03-17 $9.25 $9.27 $8.92 $8.93 $8.20 5,468
2020-03-16 $9.91 $10.03 $9.67 $9.67 $8.88 1,731
2020-03-13 $10.62 $10.66 $10.42 $10.66 $9.70 1,068
2020-03-12 $11.90 $11.90 $10.60 $10.60 $9.65 2,068
2020-03-11 $13.29 $13.29 $12.77 $12.77 $11.62 3,722
2020-03-10 $13.25 $13.46 $13.12 $13.45 $12.24 3,285
2020-03-09 $14.11 $14.11 $13.29 $13.29 $12.09 4,943
2020-03-06 $14.91 $14.91 $14.83 $14.83 $13.50 649
2020-03-05 $15.15 $15.15 $15.15 $15.15 $13.79 6
2020-03-04 $15.15 $15.15 $15.15 $15.15 $13.79 789
2020-03-03 $15.07 $15.10 $15.04 $15.10 $13.74 580
2020-03-02 $14.68 $14.95 $14.68 $14.95 $13.60 1,742
2020-02-28 $14.54 $14.54 $14.31 $14.49 $13.19 5,070
2020-02-27 $15.23 $15.60 $14.91 $15.60 $14.20 6,348
2020-02-26 $15.79 $15.82 $15.69 $15.69 $14.28 481
2020-02-25 $16.01 $16.01 $15.95 $15.95 $14.51 574
2020-02-24 $15.89 $16.20 $15.89 $16.20 $14.74 517
2020-02-21 $16.45 $16.45 $16.45 $16.45 $14.97 192
2020-02-20 $16.19 $16.19 $16.19 $16.19 $14.73 0
2020-02-19 $16.19 $16.19 $16.19 $16.19 $14.73 962
2020-02-18 $16.06 $16.06 $16.06 $16.06 $14.62 57
2020-02-14 $16.06 $16.06 $16.06 $16.06 $14.62 14
2020-02-13 $16.06 $16.06 $16.06 $16.06 $14.62 0
2020-02-12 $16.07 $16.07 $15.93 $16.06 $14.62 2,361
2020-02-11 $16.07 $16.07 $16.07 $16.07 $14.55 0
2020-02-10 $16.07 $16.07 $16.07 $16.07 $14.55 303
2020-02-07 $16.07 $16.07 $16.07 $16.07 $14.55 0
2020-02-06 $16.07 $16.07 $16.07 $16.07 $14.55 10
2020-02-05 $16.07 $16.07 $16.07 $16.07 $14.55 76
2020-02-04 $16.06 $16.07 $16.06 $16.07 $14.55 721
2020-02-03 $16.23 $16.23 $16.23 $16.23 $14.69 59
2020-01-31 $16.23 $16.23 $16.23 $16.23 $14.69 0
2020-01-30 $16.23 $16.23 $16.23 $16.23 $14.69 869
2020-01-29 $16.50 $16.50 $16.50 $16.50 $14.93 4
2020-01-28 $16.50 $16.50 $16.50 $16.50 $14.93 0
2020-01-27 $16.55 $16.55 $16.50 $16.50 $14.93 1,885
2020-01-24 $16.59 $16.59 $16.59 $16.59 $15.02 96
2020-01-23 $16.61 $16.61 $16.61 $16.61 $15.03 240
2020-01-22 $16.60 $16.60 $16.60 $16.60 $15.03 962
2020-01-21 $16.79 $16.79 $16.79 $16.79 $15.20 430
2020-01-17 $16.51 $16.51 $16.51 $16.51 $14.94 17,787
2020-01-16 $16.50 $16.51 $16.50 $16.51 $14.94 580
2020-01-15 $16.18 $16.27 $16.18 $16.27 $14.65 2,165
2020-01-14 $16.05 $16.06 $16.05 $16.05 $14.45 5,050
2020-01-13 $16.07 $16.07 $16.07 $16.07 $14.47 34,087
2020-01-10 $15.98 $16.00 $15.98 $16.00 $14.41 253
2020-01-09 $16.15 $16.15 $16.15 $16.15 $14.54 3
2020-01-08 $16.15 $16.15 $16.15 $16.15 $14.54 0
2020-01-07 $16.15 $16.15 $16.15 $16.15 $14.54 0
2020-01-06 $16.24 $16.29 $16.15 $16.15 $14.54 2,958
2020-01-03 $16.19 $16.26 $16.19 $16.26 $14.64 1,264
2020-01-02 $16.20 $16.26 $15.99 $16.05 $14.45 29,890
2019-12-31 $16.27 $16.30 $16.27 $16.29 $14.67 3,323
2019-12-30 $16.20 $16.25 $16.20 $16.22 $14.60 6,216
2019-12-27 $16.08 $16.08 $16.08 $16.08 $14.48 637
2019-12-26 $16.03 $16.03 $16.03 $16.03 $14.43 67
2019-12-24 $16.03 $16.03 $16.03 $16.03 $14.43 0
2019-12-23 $16.03 $16.03 $16.03 $16.03 $14.43 663
2019-12-20 $16.00 $16.03 $16.00 $16.03 $14.43 9,944
2019-12-19 $15.99 $15.99 $15.99 $15.99 $14.40 1,443
2019-12-18 $15.93 $15.93 $15.93 $15.93 $14.34 192
2019-12-17 $15.86 $15.86 $15.86 $15.86 $14.28 0
2019-12-16 $15.86 $15.86 $15.86 $15.86 $14.28 1,077
2019-12-13 $15.79 $15.79 $15.79 $15.79 $14.22 0
2019-12-12 $15.91 $15.98 $15.79 $15.79 $14.22 398
2019-12-11 $16.48 $16.48 $16.48 $16.48 $14.76 0
2019-12-10 $16.48 $16.48 $16.48 $16.48 $14.76 441
2019-12-09 $16.37 $16.37 $16.37 $16.37 $14.66 279
2019-12-06 $16.42 $16.42 $16.32 $16.32 $14.61 694
2019-12-05 $16.28 $16.28 $16.28 $16.28 $14.58 0
2019-12-04 $16.30 $16.33 $16.28 $16.28 $14.58 30,768
2019-12-03 $16.31 $16.31 $16.31 $16.31 $14.60 0
2019-12-02 $16.31 $16.31 $16.31 $16.31 $14.60 0
2019-11-29 $16.31 $16.31 $16.31 $16.31 $14.60 415
2019-11-27 $16.11 $16.11 $16.11 $16.11 $14.42 11,155
2019-11-26 $16.11 $16.11 $16.11 $16.11 $14.42 2,138
2019-11-25 $16.09 $16.11 $16.09 $16.11 $14.42 1,489
2019-11-22 $16.15 $16.15 $16.15 $16.15 $14.46 0
2019-11-21 $16.15 $16.15 $16.15 $16.15 $14.46 96
2019-11-20 $16.31 $16.31 $16.23 $16.23 $14.53 1,491
2019-11-19 $16.40 $16.40 $16.40 $16.40 $14.68 0
2019-11-18 $16.40 $16.40 $16.40 $16.40 $14.68 0
2019-11-15 $16.40 $16.40 $16.40 $16.40 $14.68 0
2019-11-14 $16.40 $16.40 $16.40 $16.40 $14.68 48
2019-11-13 $16.41 $16.41 $16.40 $16.40 $14.61 1,424
2019-11-12 $16.53 $16.53 $16.53 $16.53 $14.72 57
2019-11-11 $16.69 $16.69 $16.52 $16.53 $14.72 3,200
2019-11-08 $16.80 $16.80 $16.80 $16.80 $14.96 5
2019-11-07 $16.93 $16.93 $16.80 $16.80 $14.96 384
2019-11-06 $16.82 $16.86 $16.82 $16.86 $15.02 4,252
2019-11-05 $16.89 $16.89 $16.77 $16.81 $14.97 6,284
2019-11-04 $16.94 $16.94 $16.94 $16.94 $15.09 2,801
2019-11-01 $16.97 $16.97 $16.97 $16.97 $15.11 288
2019-10-31 $17.03 $17.03 $17.03 $17.03 $15.17 238
2019-10-30 $17.03 $17.03 $17.03 $17.03 $15.17 0
2019-10-29 $17.05 $17.05 $17.02 $17.03 $15.17 28,266
2019-10-28 $17.27 $17.27 $17.27 $17.27 $15.38 0
2019-10-25 $17.27 $17.27 $17.27 $17.27 $15.38 738
2019-10-24 $17.27 $17.27 $17.27 $17.27 $15.38 0
2019-10-23 $17.26 $17.26 $17.26 $17.26 $15.37 123
2019-10-22 $17.27 $17.27 $17.27 $17.27 $15.38 14,396
2019-10-21 $17.27 $17.27 $17.27 $17.27 $15.38 907
2019-10-18 $17.28 $17.34 $17.28 $17.34 $15.44 213,367
2019-10-17 $17.43 $17.43 $17.43 $17.43 $15.52 2
2019-10-16 $17.43 $17.43 $17.43 $17.43 $15.52 1,351
2019-10-15 $18.50 $18.50 $18.50 $18.50 $16.40 22,731
2019-10-14 $18.50 $18.50 $18.50 $18.50 $16.40 96
2019-10-11 $17.55 $17.55 $17.55 $17.55 $15.55 221
2019-10-10 $17.61 $17.61 $17.61 $17.61 $15.61 17,092
2019-10-09 $17.61 $17.61 $17.61 $17.61 $15.61 0
2019-10-08 $17.61 $17.61 $17.61 $17.61 $15.61 5
2019-10-07 $17.61 $17.62 $17.61 $17.61 $15.61 1,477
2019-10-04 $17.30 $17.30 $17.30 $17.30 $15.33 0
2019-10-03 $17.37 $17.37 $17.30 $17.30 $15.33 6,637
2019-10-02 $17.48 $17.48 $17.48 $17.48 $15.49 0
2019-10-01 $17.48 $17.48 $17.48 $17.48 $15.49 5
2019-09-30 $17.48 $17.48 $17.48 $17.48 $15.49 76
2019-09-27 $17.48 $17.48 $17.48 $17.48 $15.49 0
2019-09-26 $17.48 $17.48 $17.48 $17.48 $15.49 4,758
2019-09-25 $17.48 $17.48 $17.48 $17.48 $15.49 447
2019-09-24 $17.38 $17.38 $17.38 $17.38 $15.40 0
2019-09-23 $17.37 $17.38 $17.37 $17.38 $15.40 384
2019-09-20 $17.15 $17.15 $17.15 $17.15 $15.20 0
2019-09-19 $17.15 $17.15 $17.15 $17.15 $15.20 0
2019-09-18 $17.09 $17.15 $17.07 $17.15 $15.20 923
2019-09-17 $16.55 $16.95 $16.52 $16.93 $15.00 2,542
2019-09-16 $16.91 $16.91 $16.91 $16.91 $14.99 19,709
2019-09-13 $16.91 $16.91 $16.91 $16.91 $14.99 23,173
2019-09-12 $17.05 $17.12 $17.05 $17.12 $15.09 432
2019-09-11 $17.06 $17.06 $17.06 $17.06 $15.04 53
2019-09-10 $17.06 $17.06 $17.06 $17.06 $15.04 22,695
2019-09-09 $17.06 $17.06 $17.06 $17.06 $15.04 0
2019-09-06 $17.06 $17.06 $17.06 $17.06 $15.04 0
2019-09-05 $17.17 $17.17 $17.06 $17.06 $15.04 4,007
2019-09-04 $16.89 $16.89 $16.89 $16.89 $14.89 0
2019-09-03 $16.89 $16.89 $16.89 $16.89 $14.89 90,774
2019-08-30 $16.84 $16.84 $16.84 $16.84 $14.85 25,391
2019-08-29 $16.84 $16.84 $16.84 $16.84 $14.85 96
2019-08-28 $17.35 $17.35 $17.35 $17.35 $15.30 0
2019-08-27 $17.35 $17.35 $17.35 $17.35 $15.30 5,098
2019-08-26 $17.35 $17.35 $17.35 $17.35 $15.30 809
2019-08-23 $17.35 $17.35 $17.35 $17.35 $15.30 0
2019-08-22 $17.35 $17.35 $17.35 $17.35 $15.30 0
2019-08-21 $17.35 $17.35 $17.35 $17.35 $15.30 0
2019-08-20 $17.35 $17.35 $17.35 $17.35 $15.30 0
2019-08-19 $17.35 $17.35 $17.35 $17.35 $15.30 6,349
2019-08-15 $17.35 $17.35 $17.26 $17.26 $15.22 24,050
2019-08-14 $17.35 $17.35 $17.35 $17.35 $15.22 48,100
2019-08-13 $17.35 $17.35 $17.35 $17.35 $15.22 192
2019-08-12 $17.25 $17.25 $17.25 $17.25 $15.13 0
2019-08-09 $17.25 $17.25 $17.25 $17.25 $15.13 192
2019-08-08 $17.26 $17.26 $17.25 $17.25 $15.13 13,496
2019-08-07 $17.25 $17.25 $17.25 $17.25 $15.13 673
2019-08-06 $17.25 $17.25 $17.25 $17.25 $15.13 673
2019-08-05 $17.25 $17.25 $17.25 $17.25 $15.13 673
2019-08-02 $17.25 $17.25 $17.25 $17.25 $15.13 673
2019-08-01 $17.25 $17.25 $17.25 $17.25 $15.13 673
2019-07-31 $17.26 $17.26 $17.25 $17.25 $15.13 3,102
2019-07-30 $17.90 $17.97 $17.76 $17.85 $15.66 673
2019-07-29 $17.90 $17.97 $17.76 $17.85 $15.66 673
2019-07-26 $17.85 $17.85 $17.85 $17.85 $15.66 0
2019-07-25 $17.85 $17.85 $17.85 $17.85 $15.66 0
2019-07-24 $17.85 $17.85 $17.85 $17.85 $15.66 673
2019-07-23 $17.85 $17.85 $17.85 $17.85 $15.66 0
2019-07-22 $17.76 $17.76 $17.76 $17.76 $15.58 0
2019-07-19 $17.85 $17.85 $17.85 $17.85 $15.66 24
2019-07-18 $17.85 $17.85 $17.85 $17.85 $15.66 0
2019-07-17 $17.85 $17.85 $17.85 $17.85 $15.66 0
2019-07-16 $17.85 $17.85 $17.85 $17.85 $15.66 0
2019-07-15 $17.90 $17.97 $17.85 $17.85 $15.58 1,183
2019-07-12 $17.86 $17.86 $17.86 $17.86 $15.59 0
2019-07-11 $17.86 $17.86 $17.86 $17.86 $15.59 192
2019-07-10 $17.48 $17.48 $17.48 $17.48 $15.26 0
2019-07-09 $17.48 $17.48 $17.48 $17.48 $15.26 0
2019-07-08 $17.48 $17.48 $17.48 $17.48 $15.26 4
2019-07-05 $17.48 $17.48 $17.48 $17.48 $15.26 5,291
2019-07-03 $17.48 $17.48 $17.48 $17.48 $15.26 0
2019-07-02 $17.48 $17.48 $17.48 $17.48 $15.26 4,906
2019-07-01 $17.48 $17.48 $17.48 $17.48 $15.26 0
2019-06-28 $17.48 $17.48 $17.48 $17.48 $15.26 644
2019-06-27 $17.48 $17.48 $17.48 $17.48 $15.26 278
2019-06-26 $17.66 $17.66 $17.66 $17.66 $15.42 797
2019-06-25 $17.66 $17.66 $17.66 $17.66 $15.42 0
2019-06-24 $17.66 $17.66 $17.66 $17.66 $15.42 8,710
2019-06-21 $17.66 $17.66 $17.66 $17.66 $15.42 38,814
2019-06-20 $17.34 $17.71 $17.34 $17.66 $15.42 3,915
2019-06-19 $17.54 $17.54 $17.53 $17.53 $15.30 384
2019-06-18 $17.20 $17.20 $17.20 $17.20 $15.02 0
2019-06-17 $17.20 $17.20 $17.20 $17.20 $15.02 0
2019-06-14 $17.20 $17.20 $17.20 $17.20 $15.02 0
2019-06-13 $17.19 $17.20 $17.19 $17.20 $15.02 384
2019-06-12 $17.04 $17.04 $17.04 $17.04 $14.80 12,392
2019-06-11 $17.04 $17.04 $17.04 $17.04 $14.80 3,083
2019-06-06 $17.04 $17.04 $17.04 $17.04 $14.80 240
2019-06-05 $16.91 $16.91 $16.91 $16.91 $14.69 0
2019-06-04 $16.91 $16.91 $16.91 $16.91 $14.69 16,469
2019-06-03 $16.92 $16.92 $16.92 $16.92 $14.70 815
2019-05-31 $17.14 $17.14 $17.14 $17.14 $14.89 9,566
2019-05-30 $17.14 $17.14 $17.14 $17.14 $14.89 0
2019-05-29 $17.14 $17.14 $17.14 $17.14 $14.89 0
2019-05-28 $17.14 $17.14 $17.14 $17.14 $14.89 3,136
2019-05-24 $17.14 $17.14 $17.14 $17.14 $14.89 55
2019-05-23 $17.14 $17.14 $17.14 $17.14 $14.89 127
2019-05-22 $17.35 $17.35 $17.35 $17.35 $15.07 0
2019-05-21 $17.35 $17.35 $17.35 $17.35 $15.07 0
2019-05-20 $17.35 $17.35 $17.35 $17.35 $15.07 0
2019-05-17 $17.35 $17.35 $17.35 $17.35 $15.07 3
2019-05-16 $17.35 $17.35 $17.35 $17.35 $15.07 123
2019-05-15 $17.48 $17.48 $17.23 $17.23 $14.97 268
2019-05-14 $17.43 $17.43 $17.43 $17.43 $15.07 821
2019-05-13 $17.43 $17.43 $17.43 $17.43 $15.07 2,101
2019-05-10 $17.35 $17.35 $17.35 $17.35 $15.00 288
2019-05-09 $17.04 $17.04 $17.04 $17.04 $14.73 96
2019-05-08 $16.91 $16.91 $16.91 $16.91 $14.62 0
2019-05-07 $16.91 $16.91 $16.91 $16.91 $14.61 9
2019-05-06 $16.91 $16.91 $16.91 $16.91 $14.62 8,688
2019-05-03 $17.01 $17.01 $17.01 $17.01 $14.71 9,085
2019-05-02 $17.68 $17.68 $17.68 $17.68 $15.28 25,493
2019-05-01 $17.68 $17.68 $17.68 $17.68 $15.28 4
2019-04-30 $17.68 $17.68 $17.68 $17.68 $15.28 24,406
2019-04-29 $17.68 $17.68 $17.68 $17.68 $15.28 22,051
2019-04-25 $17.68 $17.68 $17.68 $17.68 $15.28 0
2019-04-24 $17.68 $17.68 $17.68 $17.68 $15.28 0
2019-04-23 $17.68 $17.68 $17.68 $17.68 $15.28 0
2019-04-22 $17.68 $17.68 $17.68 $17.68 $15.28 139
2019-04-18 $17.68 $17.68 $17.68 $17.68 $15.28 17,854
2019-04-17 $17.68 $17.68 $17.68 $17.68 $15.28 0
2019-04-15 $17.68 $17.68 $17.68 $17.68 $15.28 14,430
2019-04-12 $17.68 $17.68 $17.68 $17.68 $15.28 962
2019-04-11 $17.66 $17.66 $17.66 $17.66 $15.19 384
2019-04-10 $17.39 $17.39 $17.39 $17.39 $14.96 0
2019-04-09 $17.39 $17.39 $17.39 $17.39 $14.96 0
2019-04-08 $17.39 $17.39 $17.39 $17.39 $14.96 0
2019-04-05 $17.39 $17.39 $17.39 $17.39 $14.96 475
2019-04-04 $17.32 $17.32 $17.32 $17.32 $14.90 0
2019-04-03 $17.32 $17.32 $17.32 $17.32 $14.90 0
2019-04-02 $17.32 $17.32 $17.32 $17.32 $14.90 48
2019-04-01 $17.33 $17.33 $17.32 $17.32 $14.90 1,291
2019-03-29 $17.63 $17.63 $17.63 $17.63 $15.17 96
2019-03-28 $17.30 $17.30 $17.30 $17.30 $14.88 0
2019-03-27 $17.30 $17.30 $17.30 $17.30 $14.88 0
2019-03-26 $17.30 $17.30 $17.30 $17.30 $14.88 0
2019-03-25 $17.22 $17.30 $17.22 $17.30 $14.88 1,099
2019-03-22 $17.36 $17.36 $17.36 $17.36 $14.93 96
2019-03-21 $17.08 $17.08 $17.08 $17.08 $14.69 0
2019-03-20 $17.08 $17.08 $17.08 $17.08 $14.69 192
2019-03-19 $17.25 $17.25 $17.25 $17.25 $14.84 270
2019-03-18 $17.01 $17.01 $17.01 $17.01 $14.63 0
2019-03-15 $16.99 $17.01 $16.99 $17.01 $14.63 8,215
2019-03-14 $16.82 $16.82 $16.82 $16.82 $14.47 338
2019-03-13 $17.30 $17.30 $17.30 $17.30 $14.81 0
2019-03-12 $17.30 $17.30 $17.30 $17.30 $14.81 0
2019-03-11 $17.30 $17.30 $17.30 $17.30 $14.81 0
2019-03-08 $17.30 $17.30 $17.30 $17.30 $14.81 0
2019-03-07 $17.30 $17.30 $17.30 $17.30 $14.81 0
2019-03-06 $17.30 $17.30 $17.30 $17.30 $14.81 74
2019-03-05 $17.30 $17.30 $17.30 $17.30 $14.81 0
2019-03-04 $17.30 $17.30 $17.30 $17.30 $14.81 24
2019-03-01 $17.30 $17.30 $17.30 $17.30 $14.81 0
2019-02-28 $17.30 $17.30 $17.30 $17.30 $14.81 91,888
2019-02-27 $17.30 $17.30 $17.30 $17.30 $14.81 192
2019-02-26 $17.07 $17.28 $17.07 $17.28 $14.79 1,314
2019-02-25 $17.20 $17.20 $17.20 $17.20 $14.72 96
2019-02-20 $17.40 $17.43 $17.40 $17.41 $14.90 332
2019-02-19 $17.12 $17.15 $17.12 $17.15 $14.68 307
2019-02-15 $16.90 $16.90 $16.90 $16.90 $14.46 8,784
2019-02-14 $16.90 $16.90 $16.90 $16.90 $14.46 129
2019-02-13 $16.92 $16.92 $16.92 $16.92 $14.48 11,748
2019-02-12 $17.00 $17.00 $17.00 $17.00 $14.55 96
2019-02-11 $17.11 $17.48 $17.11 $17.48 $14.88 384
2019-02-08 $17.10 $17.10 $17.10 $17.10 $14.56 0
2019-02-07 $17.11 $17.11 $17.10 $17.10 $14.56 288
2019-02-06 $17.11 $17.11 $17.11 $17.11 $14.57 0
2019-02-05 $17.11 $17.11 $17.11 $17.11 $14.57 192
2019-02-04 $16.87 $16.87 $16.87 $16.87 $14.37 0
2019-02-01 $16.87 $16.87 $16.87 $16.87 $14.37 0
2019-01-31 $16.87 $16.87 $16.87 $16.87 $14.37 35,755
2019-01-30 $16.95 $17.07 $16.95 $17.06 $14.53 1,635
2019-01-29 $16.75 $16.75 $16.75 $16.75 $14.26 962
2019-01-28 $16.68 $16.68 $16.68 $16.68 $14.20 177
2019-01-25 $16.29 $16.29 $16.29 $16.29 $13.87 0
2019-01-24 $16.29 $16.29 $16.29 $16.29 $13.87 0
2019-01-23 $16.29 $16.29 $16.29 $16.29 $13.87 0
2019-01-22 $16.80 $16.80 $16.29 $16.29 $13.87 275
2019-01-18 $16.42 $16.42 $16.42 $16.42 $13.98 17
2019-01-17 $16.42 $16.42 $16.42 $16.42 $13.98 13,333
2019-01-16 $16.48 $16.48 $16.48 $16.48 $14.03 227
2019-01-15 $16.39 $16.39 $16.39 $16.39 $13.88 0
2019-01-14 $16.39 $16.39 $16.39 $16.39 $13.88 0
2019-01-11 $16.38 $16.39 $16.38 $16.39 $13.88 216
2019-01-10 $16.23 $16.23 $16.21 $16.23 $13.75 1,034
2019-01-09 $15.38 $15.38 $15.38 $15.38 $13.03 0
2019-01-08 $15.38 $15.38 $15.38 $15.38 $13.03 0
2019-01-07 $15.38 $15.38 $15.38 $15.38 $13.03 15,896
2019-01-04 $15.38 $15.38 $15.38 $15.38 $13.03 577
2019-01-03 $15.14 $15.14 $15.14 $15.14 $12.82 0
2019-01-02 $15.14 $15.14 $15.14 $15.14 $12.83 2,254
2018-12-28 $15.14 $15.14 $15.14 $15.14 $12.83 2,531
2018-12-27 $15.32 $15.32 $15.32 $15.32 $12.98 952
2018-12-26 $15.32 $15.32 $15.32 $15.32 $12.98 0
2018-12-24 $15.32 $15.32 $15.32 $15.32 $12.98 0
2018-12-21 $15.47 $15.47 $15.32 $15.32 $12.98 46,385
2018-12-20 $15.47 $15.47 $15.47 $15.47 $13.10 192
2018-12-18 $15.68 $15.68 $15.68 $15.68 $13.28 240
2018-12-14 $15.99 $15.99 $15.98 $15.98 $13.54 625
2018-12-13 $15.93 $15.93 $15.93 $15.93 $13.50 48
2018-12-12 $16.02 $16.02 $16.02 $16.02 $13.57 2,455
2018-12-11 $15.80 $16.02 $15.80 $16.02 $13.50 11,614
2018-12-10 $16.00 $16.00 $15.88 $15.88 $13.38 2,782
2018-12-07 $16.00 $16.00 $16.00 $16.00 $13.48 0
2018-12-04 $16.00 $16.00 $16.00 $16.00 $13.48 2,009
2018-12-03 $16.05 $16.05 $16.05 $16.05 $13.52 481
2018-11-30 $15.85 $15.85 $15.85 $15.85 $13.35 78,323
2018-11-29 $15.85 $15.85 $15.85 $15.85 $13.35 240
2018-11-28 $15.79 $15.79 $15.79 $15.79 $13.30 1,286
2018-11-27 $15.72 $15.72 $15.72 $15.72 $13.24 625
2018-11-26 $15.61 $15.61 $15.61 $15.61 $13.15 0
2018-11-21 $15.61 $15.61 $15.61 $15.61 $13.15 5,763
2018-11-20 $15.61 $15.61 $15.61 $15.61 $13.15 3,559
2018-11-19 $15.82 $15.82 $15.82 $15.82 $13.33 6,255
2018-11-16 $15.86 $15.86 $15.86 $15.86 $13.36 11,577
2018-11-15 $15.86 $15.86 $15.86 $15.86 $13.36 363
2018-11-14 $15.85 $15.85 $15.85 $15.85 $13.35 793
2018-11-13 $15.56 $15.56 $15.56 $15.56 $13.10 0
2018-11-12 $15.56 $15.56 $15.56 $15.56 $13.10 0
2018-11-09 $15.56 $15.56 $15.56 $15.56 $13.10 0
2018-11-08 $15.56 $15.56 $15.56 $15.56 $13.10 14
2018-11-07 $15.69 $15.69 $15.56 $15.56 $13.10 337
2018-11-06 $15.48 $15.59 $15.48 $15.59 $13.13 3,581
2018-11-05 $15.30 $15.30 $15.30 $15.30 $12.88 962
2018-11-02 $14.88 $14.88 $14.88 $14.88 $12.53 0
2018-11-01 $14.88 $14.88 $14.88 $14.88 $12.53 0
2018-10-31 $14.88 $14.88 $14.88 $14.88 $12.53 10,389
2018-10-30 $14.88 $14.88 $14.88 $14.88 $12.53 0
2018-10-29 $14.88 $14.88 $14.88 $14.88 $12.53 0
2018-10-26 $14.88 $14.88 $14.88 $14.88 $12.53 96
2018-10-25 $14.76 $14.76 $14.76 $14.76 $12.43 0
2018-10-24 $14.76 $14.76 $14.76 $14.76 $12.43 5,314
2018-10-23 $14.76 $14.76 $14.76 $14.76 $12.43 0
2018-10-22 $14.76 $14.76 $14.76 $14.76 $12.43 0
2018-10-19 $14.76 $14.76 $14.76 $14.76 $12.43 48
2018-10-18 $14.76 $14.76 $14.76 $14.76 $12.43 769
2018-10-17 $14.74 $14.74 $14.73 $14.73 $12.40 1,250
2018-10-16 $14.65 $14.65 $14.65 $14.65 $12.34 0
2018-10-15 $14.65 $14.65 $14.65 $14.65 $12.26 0
2018-10-12 $14.65 $14.65 $14.65 $14.65 $12.26 0
2018-10-11 $14.65 $14.65 $14.65 $14.65 $12.26 481
2018-10-10 $14.97 $14.97 $14.96 $14.96 $12.52 1,712
2018-10-09 $15.08 $15.08 $15.08 $15.08 $12.62 351
2018-10-08 $14.84 $14.84 $14.84 $14.84 $12.42 0
2018-10-05 $14.84 $14.84 $14.84 $14.84 $12.42 28
2018-10-04 $15.17 $15.17 $14.84 $14.84 $12.42 400,597
2018-10-03 $15.23 $15.23 $15.17 $15.17 $12.70 303,703
2018-10-02 $15.52 $15.52 $15.52 $15.52 $12.99 0
2018-10-01 $15.52 $15.52 $15.52 $15.52 $12.99 288
2018-09-28 $15.29 $15.29 $15.29 $15.29 $12.80 288
2018-09-27 $15.25 $15.25 $15.21 $15.21 $12.73 573
2018-09-26 $15.68 $15.68 $15.68 $15.68 $13.12 0
2018-09-25 $15.68 $15.68 $15.68 $15.68 $13.12 2,860
2018-09-24 $15.70 $15.70 $15.70 $15.70 $13.14 168
2018-09-21 $15.70 $15.70 $15.70 $15.70 $13.14 144
2018-09-20 $15.72 $15.72 $15.72 $15.72 $13.16 38
2018-09-19 $15.72 $15.72 $15.72 $15.72 $13.16 384
2018-09-18 $15.75 $15.75 $15.75 $15.75 $13.18 0
2018-09-17 $15.74 $15.75 $15.74 $15.75 $13.18 726
2018-09-14 $15.50 $15.63 $15.50 $15.63 $13.08 798
2018-09-13 $15.80 $15.80 $15.80 $15.80 $13.22 849
2018-09-12 $15.33 $15.94 $15.33 $15.94 $13.27 15,035
2018-09-11 $15.39 $15.67 $15.39 $15.67 $13.04 23,513
2018-09-10 $15.34 $15.36 $15.33 $15.36 $12.78 1,346
2018-09-07 $15.46 $15.46 $15.46 $15.46 $12.87 0
2018-09-06 $15.46 $15.46 $15.46 $15.46 $12.87 0
2018-09-05 $15.46 $15.46 $15.46 $15.46 $12.87 14
2018-09-04 $15.46 $15.46 $15.46 $15.46 $12.87 9
2018-08-31 $15.52 $15.55 $15.46 $15.46 $12.87 20,250
2018-08-30 $15.72 $15.72 $15.72 $15.72 $13.08 0
2018-08-29 $15.72 $15.72 $15.72 $15.72 $13.08 0
2018-08-28 $15.72 $15.72 $15.72 $15.72 $13.08 192
2018-08-27 $15.71 $15.74 $15.71 $15.74 $13.10 5,158
2018-08-24 $15.65 $15.65 $15.65 $15.65 $13.03 1,391
2018-08-23 $15.60 $15.60 $15.60 $15.60 $12.98 0
2018-08-22 $15.60 $15.60 $15.60 $15.60 $12.98 52
2018-08-21 $15.60 $15.60 $15.60 $15.60 $12.98 0
2018-08-20 $15.60 $15.60 $15.60 $15.60 $12.98 96
2018-08-17 $15.51 $15.51 $15.51 $15.51 $12.91 96
2018-08-16 $15.34 $15.36 $15.33 $15.34 $12.77 2,982
2018-08-15 $15.39 $15.41 $15.39 $15.41 $12.75 402
2018-08-14 $15.37 $15.44 $15.37 $15.43 $12.77 1,650
2018-08-13 $15.63 $15.63 $15.63 $15.63 $12.94 48
2018-08-10 $15.63 $15.63 $15.63 $15.63 $12.94 0
2018-08-09 $15.63 $15.63 $15.63 $15.63 $12.94 192
2018-08-08 $15.38 $15.38 $15.38 $15.38 $12.73 0
2018-08-07 $15.38 $15.38 $15.38 $15.38 $12.73 0
2018-08-06 $15.38 $15.38 $15.38 $15.38 $12.73 0
2018-08-03 $15.38 $15.38 $15.38 $15.38 $12.73 933
2018-08-02 $15.38 $15.38 $15.38 $15.38 $12.73 0
2018-08-01 $15.38 $15.38 $15.38 $15.38 $12.73 0
2018-07-31 $15.38 $15.38 $15.38 $15.38 $12.73 134
2018-07-30 $15.38 $15.38 $15.38 $15.38 $12.73 0
2018-07-27 $15.43 $15.43 $15.38 $15.38 $12.73 28,241
2018-07-26 $15.31 $15.31 $15.31 $15.31 $12.67 30,619
2018-07-25 $15.38 $15.38 $15.37 $15.37 $12.72 836
2018-07-24 $15.06 $15.06 $15.06 $15.06 $12.46 0
2018-07-23 $15.06 $15.06 $15.06 $15.06 $12.46 48
2018-07-20 $15.06 $15.06 $15.06 $15.06 $12.46 46
2018-07-19 $15.07 $15.07 $15.06 $15.06 $12.46 197
2018-07-18 $15.18 $15.18 $15.14 $15.14 $12.53 827
2018-07-17 $15.29 $15.29 $15.29 $15.29 $12.65 0
2018-07-16 $15.28 $15.32 $15.28 $15.29 $12.65 2,675
2018-07-13 $15.33 $15.33 $15.28 $15.29 $12.58 1,414
2018-07-12 $15.43 $15.43 $15.43 $15.43 $12.70 1,847
2018-07-11 $15.36 $15.37 $15.36 $15.37 $12.65 12,327
2018-07-10 $15.47 $15.47 $15.47 $15.47 $12.73 12,827
2018-07-09 $15.47 $15.47 $15.47 $15.47 $12.73 18,923
2018-07-06 $15.47 $15.47 $15.47 $15.47 $12.73 18,992
2018-07-05 $15.51 $15.51 $15.47 $15.47 $12.73 533
2018-07-03 $15.32 $15.32 $15.32 $15.32 $12.61 186
2018-07-02 $15.28 $15.28 $15.28 $15.28 $12.57 0
2018-06-29 $15.28 $15.29 $15.28 $15.28 $12.57 47,597
2018-06-28 $15.19 $15.19 $15.19 $15.19 $12.50 0
2018-06-27 $15.19 $15.19 $15.19 $15.19 $12.50 384
2018-06-26 $15.21 $15.21 $15.21 $15.21 $12.52 0
2018-06-25 $15.29 $15.29 $15.20 $15.21 $12.52 527
2018-06-22 $15.15 $15.15 $15.15 $15.15 $12.47 0
2018-06-21 $15.15 $15.15 $15.15 $15.15 $12.47 0
2018-06-20 $15.15 $15.15 $15.15 $15.15 $12.47 481
2018-06-19 $15.28 $15.28 $15.28 $15.28 $12.57 0
2018-06-18 $15.28 $15.28 $15.28 $15.28 $12.57 4,420
2018-06-15 $15.30 $15.30 $15.30 $15.30 $12.59 28,916
2018-06-14 $15.34 $15.34 $15.34 $15.34 $12.62 354
2018-06-13 $15.39 $15.39 $15.39 $15.39 $12.59 115
2018-06-12 $15.55 $15.57 $15.55 $15.57 $12.74 2,757
2018-06-11 $15.69 $15.69 $15.69 $15.69 $12.84 38
2018-06-08 $15.69 $15.69 $15.69 $15.69 $12.84 0
2018-06-07 $15.69 $15.69 $15.69 $15.69 $12.84 0
2018-06-06 $15.69 $15.69 $15.69 $15.69 $12.84 0
2018-06-05 $15.69 $15.69 $15.69 $15.69 $12.84 96
2018-06-04 $15.71 $15.71 $15.71 $15.71 $12.85 588
2018-06-01 $15.80 $15.80 $15.80 $15.80 $12.93 0
2018-05-31 $15.80 $15.80 $15.80 $15.80 $12.93 480,477
2018-05-30 $15.80 $15.80 $15.80 $15.80 $12.93 336
2018-05-29 $15.91 $15.91 $15.91 $15.91 $13.02 0
2018-05-25 $15.91 $15.91 $15.91 $15.91 $13.02 0
2018-05-24 $15.91 $15.91 $15.91 $15.91 $13.02 0
2018-05-23 $15.91 $15.91 $15.91 $15.91 $13.02 577
2018-05-22 $15.99 $16.01 $15.91 $15.91 $13.02 673
2018-05-21 $15.72 $15.72 $15.72 $15.72 $12.86 0
2018-05-18 $15.72 $15.72 $15.72 $15.72 $12.86 0
2018-05-17 $15.72 $15.72 $15.72 $15.72 $12.86 96
2018-05-16 $15.87 $15.87 $15.87 $15.87 $12.98 0
2018-05-15 $15.87 $15.87 $15.87 $15.87 $12.98 288
2018-05-14 $15.94 $15.94 $15.94 $15.94 $12.97 895
2018-05-11 $15.94 $15.94 $15.94 $15.94 $12.97 22
2018-05-10 $15.94 $15.94 $15.94 $15.94 $12.97 40,942
2018-05-09 $15.94 $15.94 $15.94 $15.94 $12.97 3,915
2018-05-08 $15.94 $15.94 $15.94 $15.94 $12.97 0
2018-05-07 $15.94 $15.94 $15.94 $15.94 $12.97 0
2018-05-04 $15.94 $15.94 $15.94 $15.94 $12.97 4,717
2018-05-03 $15.94 $15.94 $15.94 $15.94 $12.97 0
2018-05-02 $15.94 $15.94 $15.94 $15.94 $12.97 0
2018-05-01 $16.44 $16.44 $15.94 $15.94 $12.97 346
2018-04-30 $16.05 $16.05 $16.05 $16.05 $13.06 0
2018-04-27 $16.05 $16.05 $16.05 $16.05 $13.06 0
2018-04-26 $16.05 $16.05 $16.05 $16.05 $13.06 0
2018-04-25 $16.05 $16.05 $16.05 $16.05 $13.06 5,884
2018-04-24 $16.05 $16.05 $16.05 $16.05 $13.06 0
2018-04-23 $16.05 $16.05 $16.05 $16.05 $13.06 0
2018-04-20 $16.06 $16.06 $16.05 $16.05 $13.06 2,605
2018-04-19 $16.26 $16.26 $16.26 $16.26 $13.23 96
2018-04-18 $16.26 $16.26 $16.26 $16.26 $13.23 0
2018-04-17 $16.26 $16.26 $16.26 $16.26 $13.23 0
2018-04-16 $16.26 $16.26 $16.26 $16.26 $13.23 0
2018-04-13 $16.26 $16.26 $16.26 $16.26 $13.23 96
2018-04-12 $16.32 $16.32 $16.32 $16.32 $13.20 0
2018-04-11 $16.32 $16.32 $16.32 $16.32 $13.20 0
2018-04-10 $16.32 $16.32 $16.32 $16.32 $13.20 0
2018-04-09 $16.32 $16.32 $16.32 $16.32 $13.20 157,979
2018-04-06 $16.32 $16.32 $16.32 $16.32 $13.20 0
2018-04-05 $16.32 $16.32 $16.32 $16.32 $13.20 135,353
2018-04-04 $16.41 $16.41 $16.41 $16.41 $13.27 0
2018-04-03 $16.41 $16.41 $16.41 $16.41 $13.28 2,011
2018-04-02 $15.89 $15.89 $15.89 $15.89 $12.85 24
2018-03-29 $15.89 $15.89 $15.89 $15.89 $12.85 1,576
2018-03-28 $15.89 $15.89 $15.89 $15.89 $12.85 0
2018-03-27 $15.94 $15.94 $15.94 $15.94 $12.90 295
2018-03-26 $15.89 $15.94 $15.89 $15.94 $12.90 769
2018-03-23 $16.01 $16.09 $16.01 $16.09 $13.02 384
2018-03-22 $16.01 $16.01 $16.01 $16.01 $12.95 0
2018-03-21 $16.01 $16.01 $16.01 $16.01 $12.95 295
2018-03-20 $15.56 $15.56 $15.56 $15.56 $12.59 10,582
2018-03-19 $15.62 $15.62 $15.62 $15.62 $12.64 12,895
2018-03-16 $15.71 $15.71 $15.71 $15.71 $12.71 1,827
2018-03-15 $15.71 $15.71 $15.71 $15.71 $12.71 0
2018-03-14 $15.71 $15.71 $15.71 $15.71 $12.71 93,121
2018-03-13 $15.83 $15.83 $15.71 $15.71 $12.62 1,871
2018-03-12 $15.87 $15.87 $15.83 $15.83 $12.71 713
2018-03-09 $15.62 $15.62 $15.62 $15.62 $12.54 0
2018-03-08 $15.64 $15.64 $15.62 $15.62 $12.54 1,917
2018-03-07 $15.57 $15.57 $15.57 $15.57 $12.50 115,906
2018-03-06 $15.49 $15.49 $15.49 $15.49 $12.44 0
2018-03-05 $15.49 $15.49 $15.49 $15.49 $12.44 3,655
2018-03-02 $15.49 $15.49 $15.49 $15.49 $12.44 288
2018-03-01 $15.53 $15.57 $15.50 $15.57 $12.50 1,616
2018-02-28 $15.64 $15.64 $15.64 $15.64 $12.56 204,456
2018-02-27 $15.99 $15.99 $15.99 $15.99 $12.84 0
2018-02-26 $15.99 $15.99 $15.99 $15.99 $12.84 0
2018-02-23 $15.99 $15.99 $15.99 $15.99 $12.84 0
2018-02-22 $15.99 $15.99 $15.99 $15.99 $12.85 511
2018-02-21 $15.99 $15.99 $15.99 $15.99 $12.84 28
2018-02-20 $15.99 $15.99 $15.99 $15.99 $12.84 96
2018-02-16 $16.27 $16.30 $16.23 $16.23 $13.03 1,000
2018-02-15 $16.30 $16.30 $16.30 $16.30 $13.09 311
2018-02-14 $16.30 $16.30 $16.30 $16.30 $13.09 0
2018-02-13 $16.30 $16.30 $16.30 $16.30 $13.09 33
2018-02-12 $16.30 $16.30 $16.30 $16.30 $13.09 6,580
2018-02-09 $16.30 $16.30 $16.30 $16.30 $13.00 0
2018-02-08 $16.30 $16.30 $16.30 $16.30 $13.00 0
2018-02-07 $16.30 $16.30 $16.30 $16.30 $13.00 0
2018-02-06 $16.30 $16.30 $16.30 $16.30 $13.00 96
2018-02-05 $16.40 $16.40 $16.40 $16.40 $13.08 505
2018-02-02 $17.19 $17.19 $17.19 $17.19 $13.71 29
2018-02-01 $17.19 $17.19 $17.19 $17.19 $13.71 0
2018-01-31 $17.19 $17.19 $17.19 $17.19 $13.71 53,596
2018-01-30 $17.19 $17.19 $17.19 $17.19 $13.71 19
2018-01-29 $17.19 $17.19 $17.19 $17.19 $13.71 227
2018-01-26 $17.25 $17.29 $17.25 $17.29 $13.79 23,794
2018-01-25 $16.79 $16.79 $16.79 $16.79 $13.39 0
2018-01-24 $16.79 $16.79 $16.79 $16.79 $13.39 96
2018-01-23 $16.95 $16.95 $16.95 $16.95 $13.52 0
2018-01-22 $16.99 $16.99 $16.95 $16.95 $13.52 606
2018-01-19 $16.94 $16.94 $16.94 $16.94 $13.51 131
2018-01-18 $16.86 $16.96 $16.86 $16.94 $13.51 1,132
2018-01-17 $16.83 $16.83 $16.83 $16.83 $13.42 24,212
2018-01-16 $16.83 $16.83 $16.83 $16.83 $13.42 288
2018-01-12 $16.84 $16.84 $16.84 $16.84 $13.34 0
2018-01-11 $16.84 $16.84 $16.84 $16.84 $13.34 288
2018-01-10 $16.95 $16.95 $16.95 $16.95 $13.43 1,544
2018-01-09 $17.23 $17.23 $17.23 $17.23 $13.65 273
2018-01-08 $17.17 $17.17 $17.17 $17.17 $13.60 115
2018-01-05 $17.13 $17.17 $17.13 $17.17 $13.60 2,982
2018-01-04 $16.84 $16.84 $16.84 $16.84 $13.34 283
2018-01-03 $16.95 $16.97 $16.95 $16.97 $13.44 337
2018-01-02 $17.01 $17.01 $16.99 $16.99 $13.46 1,606
2017-12-29 $16.95 $16.95 $16.95 $16.95 $13.43 15,007
2017-12-28 $16.95 $16.95 $16.92 $16.92 $13.40 3,586
2017-12-27 $16.75 $16.75 $16.75 $16.75 $13.27 810
2017-12-26 $16.43 $16.43 $16.43 $16.43 $13.01 80
2017-12-22 $16.43 $16.43 $16.43 $16.43 $13.01 24
2017-12-21 $16.43 $16.43 $16.43 $16.43 $13.01 0
2017-12-20 $16.43 $16.43 $16.43 $16.43 $13.01 192
2017-12-19 $16.34 $16.34 $16.34 $16.34 $12.94 962
2017-12-18 $16.47 $16.47 $16.47 $16.47 $13.05 0
2017-12-15 $16.47 $16.47 $16.47 $16.47 $13.05 20,394
2017-12-14 $16.45 $16.45 $16.45 $16.45 $13.03 48
2017-12-13 $16.44 $16.45 $16.43 $16.45 $13.03 1,808
2017-12-12 $16.39 $16.39 $16.39 $16.39 $12.98 1
2017-12-11 $16.48 $16.48 $16.48 $16.48 $12.96 341
2017-12-08 $16.39 $16.39 $16.39 $16.39 $12.89 0
2017-12-07 $16.39 $16.39 $16.39 $16.39 $12.89 288
2017-12-06 $16.36 $16.36 $16.36 $16.36 $12.87 0
2017-12-05 $16.36 $16.36 $16.36 $16.36 $12.87 81
2017-12-04 $16.36 $16.36 $16.36 $16.36 $12.87 0
2017-12-01 $16.36 $16.36 $16.36 $16.36 $12.87 66
2017-11-30 $16.36 $16.36 $16.36 $16.36 $12.87 16,431
2017-11-29 $16.30 $16.34 $16.30 $16.34 $12.85 594
2017-11-28 $16.72 $16.72 $16.72 $16.72 $13.15 0
2017-11-27 $16.86 $16.88 $16.72 $16.72 $13.15 15,737
2017-11-24 $16.94 $16.94 $16.94 $16.94 $13.32 0
2017-11-22 $16.86 $16.94 $16.84 $16.94 $13.32 3,175
2017-11-21 $16.85 $16.85 $16.85 $16.85 $13.25 11,302
2017-11-20 $16.85 $16.85 $16.85 $16.85 $13.25 19
2017-11-17 $16.85 $16.85 $16.85 $16.85 $13.25 5,601
2017-11-16 $16.84 $16.84 $16.84 $16.84 $13.25 0
2017-11-15 $16.84 $16.84 $16.84 $16.84 $13.25 28,475
2017-11-14 $17.21 $17.21 $17.21 $17.21 $13.44 963
2017-11-13 $17.04 $17.04 $17.04 $17.04 $13.31 0
2017-11-10 $17.04 $17.04 $17.04 $17.04 $13.31 0
2017-11-09 $17.04 $17.04 $17.04 $17.04 $13.31 0
2017-11-08 $17.04 $17.04 $17.04 $17.04 $13.31 0
2017-11-07 $17.04 $17.04 $17.04 $17.04 $13.31 0
2017-11-06 $17.04 $17.04 $17.04 $17.04 $13.31 1,539
2017-11-03 $17.04 $17.04 $17.04 $17.04 $13.31 288
2017-11-02 $16.65 $16.65 $16.65 $16.65 $13.01 0
2017-11-01 $16.65 $16.65 $16.65 $16.65 $13.01 192
2017-10-31 $16.63 $16.64 $16.63 $16.64 $13.00 626
2017-10-30 $16.60 $16.60 $16.60 $16.60 $12.97 0
2017-10-27 $16.60 $16.60 $16.60 $16.60 $12.97 481
2017-10-26 $16.84 $16.84 $16.84 $16.84 $13.16 0
2017-10-25 $16.84 $16.84 $16.84 $16.84 $13.16 769
2017-10-24 $17.08 $17.08 $17.04 $17.04 $13.31 384
2017-10-23 $17.10 $17.10 $17.10 $17.10 $13.36 0
2017-10-20 $17.10 $17.10 $17.10 $17.10 $13.36 192
2017-10-19 $17.20 $17.20 $17.20 $17.20 $13.44 0
2017-10-18 $17.16 $17.20 $17.16 $17.20 $13.43 1,443
2017-10-17 $17.18 $17.18 $17.18 $17.18 $13.42 509
2017-10-16 $17.29 $17.37 $17.21 $17.21 $13.44 1,491
2017-10-13 $17.39 $17.39 $17.39 $17.39 $13.58 42,005
2017-10-12 $17.48 $17.48 $17.48 $17.48 $13.57 2,597
2017-10-11 $17.48 $17.48 $17.48 $17.48 $13.57 0
2017-10-10 $17.48 $17.48 $17.48 $17.48 $13.57 4
2017-10-09 $17.48 $17.48 $17.48 $17.48 $13.57 0
2017-10-06 $17.48 $17.48 $17.48 $17.48 $13.57 0
2017-10-05 $17.48 $17.48 $17.48 $17.48 $13.57 336
2017-10-04 $17.18 $17.18 $17.18 $17.18 $13.33 0
2017-10-03 $17.18 $17.18 $17.18 $17.18 $13.33 168
2017-10-02 $17.18 $17.18 $17.18 $17.18 $13.33 0
2017-09-29 $17.18 $17.18 $17.18 $17.18 $13.33 86
2017-09-28 $17.15 $17.18 $17.15 $17.18 $13.33 1,926
2017-09-27 $17.23 $17.23 $17.23 $17.23 $13.37 96
2017-09-26 $17.35 $17.35 $17.35 $17.35 $13.47 0
2017-09-25 $17.35 $17.35 $17.35 $17.35 $13.47 0
2017-09-22 $17.34 $17.36 $17.34 $17.35 $13.47 673
2017-09-21 $17.51 $17.51 $17.51 $17.51 $13.59 0
2017-09-20 $17.51 $17.51 $17.51 $17.51 $13.59 0
2017-09-19 $17.38 $17.51 $17.38 $17.51 $13.59 4,906
2017-09-18 $17.55 $17.55 $17.55 $17.55 $13.62 48
2017-09-15 $17.55 $17.55 $17.55 $17.55 $13.62 0
2017-09-14 $17.55 $17.55 $17.55 $17.55 $13.62 4,489
2017-09-13 $17.69 $17.69 $17.69 $17.69 $13.64 96
2017-09-12 $17.88 $17.88 $17.88 $17.88 $13.79 0
2017-09-11 $17.80 $17.88 $17.77 $17.88 $13.79 836
2017-09-08 $17.75 $17.75 $17.70 $17.70 $13.65 1,394
2017-09-07 $17.71 $17.78 $17.71 $17.74 $13.68 2,405
2017-09-06 $17.47 $17.49 $17.47 $17.49 $13.49 628
2017-09-05 $16.80 $16.80 $16.80 $16.80 $12.95 0
2017-09-01 $16.80 $16.80 $16.80 $16.80 $12.95 24
2017-08-31 $16.80 $16.80 $16.80 $16.80 $12.95 57,807
2017-08-30 $16.80 $16.80 $16.80 $16.80 $12.95 119
2017-08-29 $16.85 $16.85 $16.85 $16.85 $12.99 0
2017-08-28 $16.86 $16.86 $16.85 $16.85 $12.99 1,443
2017-08-25 $16.97 $16.97 $16.97 $16.97 $13.08 164
2017-08-24 $16.91 $16.91 $16.91 $16.91 $13.04 0
2017-08-23 $16.91 $16.91 $16.91 $16.91 $13.04 377
2017-08-22 $16.91 $16.91 $16.91 $16.91 $13.04 283
2017-08-21 $16.78 $16.78 $16.78 $16.78 $12.94 868
2017-08-18 $16.78 $16.78 $16.78 $16.78 $12.94 0
2017-08-17 $16.78 $16.78 $16.78 $16.78 $12.94 0
2017-08-16 $16.78 $16.78 $16.78 $16.78 $12.94 1,226
2017-08-15 $16.30 $16.30 $16.30 $16.30 $12.57 192
2017-08-14 $16.40 $16.44 $16.39 $16.39 $12.55 9,139
2017-08-11 $16.44 $16.44 $16.44 $16.44 $12.59 15,584
2017-08-10 $16.44 $16.44 $16.44 $16.44 $12.59 43
2017-08-09 $16.44 $16.44 $16.44 $16.44 $12.59 38
2017-08-08 $16.44 $16.57 $16.44 $16.57 $12.69 1,154
2017-08-07 $16.57 $16.57 $16.57 $16.57 $12.69 0
2017-08-04 $16.60 $16.60 $16.57 $16.57 $12.69 3,078
2017-08-03 $16.73 $16.73 $16.73 $16.73 $12.81 9,124
2017-08-02 $16.73 $16.73 $16.73 $16.73 $12.81 6
2017-08-01 $16.74 $16.74 $16.73 $16.73 $12.81 11,780
2017-07-31 $17.30 $17.30 $17.30 $17.30 $13.25 0
2017-07-28 $17.30 $17.30 $17.30 $17.30 $13.25 0
2017-07-27 $17.30 $17.30 $17.30 $17.30 $13.25 0
2017-07-26 $17.30 $17.30 $17.30 $17.30 $13.25 5,016
2017-07-25 $17.30 $17.30 $17.30 $17.30 $13.25 6,775
2017-07-24 $17.30 $17.30 $17.30 $17.30 $13.25 0
2017-07-21 $17.30 $17.30 $17.30 $17.30 $13.25 166
2017-07-20 $17.10 $17.10 $17.10 $17.10 $13.09 0
2017-07-19 $17.10 $17.10 $17.10 $17.10 $13.09 0
2017-07-18 $17.10 $17.10 $17.10 $17.10 $13.09 1,468
2017-07-17 $17.22 $17.23 $17.22 $17.22 $13.18 962
2017-07-14 $17.09 $17.09 $17.09 $17.09 $13.08 4
2017-07-13 $17.09 $17.09 $17.09 $17.09 $13.08 2,926
2017-07-12 $17.09 $17.09 $17.09 $17.09 $12.99 0
2017-07-11 $17.09 $17.09 $17.09 $17.09 $12.99 57,431
2017-07-10 $17.09 $17.09 $17.09 $17.09 $12.99 192
2017-07-07 $16.77 $16.77 $16.77 $16.77 $12.75 2,308
2017-07-06 $16.77 $16.77 $16.77 $16.77 $12.75 0
2017-07-05 $16.77 $16.77 $16.77 $16.77 $12.75 0
2017-07-03 $16.77 $16.77 $16.77 $16.77 $12.75 0
2017-06-30 $16.77 $16.77 $16.77 $16.77 $12.75 1,546
2017-06-29 $16.77 $16.77 $16.77 $16.77 $12.75 334
2017-06-28 $16.77 $16.77 $16.77 $16.77 $12.75 0
2017-06-27 $16.77 $16.77 $16.77 $16.77 $12.75 1
2017-06-26 $16.77 $16.77 $16.77 $16.77 $12.75 0
2017-06-23 $16.77 $16.77 $16.77 $16.77 $12.75 2,308
2017-06-22 $16.90 $16.90 $16.90 $16.90 $12.85 394
2017-06-21 $16.98 $16.98 $16.98 $16.98 $12.91 1,827
2017-06-20 $16.98 $16.98 $16.98 $16.98 $12.91 96
2017-06-19 $17.05 $17.05 $17.05 $17.05 $12.97 173
2017-06-16 $17.05 $17.05 $17.05 $17.05 $12.97 288
2017-06-15 $17.15 $17.15 $17.15 $17.15 $13.04 0
2017-06-14 $17.15 $17.15 $17.15 $17.15 $13.04 0
2017-06-13 $17.15 $17.15 $17.15 $17.15 $12.96 0
2017-06-12 $17.15 $17.15 $17.15 $17.15 $12.96 0
2017-06-09 $17.15 $17.15 $17.15 $17.15 $12.96 6,888
2017-06-08 $17.07 $17.07 $17.07 $17.07 $12.89 0
2017-06-07 $17.07 $17.07 $17.07 $17.07 $12.89 2,354
2017-06-06 $17.07 $17.07 $17.07 $17.07 $12.89 114
2017-06-05 $16.97 $16.97 $16.97 $16.97 $12.82 576
2017-06-02 $16.71 $16.71 $16.71 $16.71 $12.62 0
2017-06-01 $16.71 $16.71 $16.71 $16.71 $12.62 0
2017-05-31 $16.71 $16.71 $16.71 $16.71 $12.62 8,031
2017-05-30 $16.71 $16.71 $16.71 $16.71 $12.62 2,119
2017-05-26 $16.62 $16.62 $16.62 $16.62 $12.55 0
2017-05-25 $16.62 $16.62 $16.62 $16.62 $12.55 3,535
2017-05-24 $16.51 $16.51 $16.51 $16.51 $12.47 15,568
2017-05-23 $16.44 $16.44 $16.40 $16.40 $12.39 5,362
2017-05-22 $16.07 $16.07 $16.07 $16.07 $12.14 0
2017-05-19 $16.07 $16.07 $16.07 $16.07 $12.14 0
2017-05-18 $16.20 $16.20 $16.05 $16.07 $12.14 6,588
2017-05-17 $16.27 $16.27 $16.22 $16.22 $12.25 338
2017-05-16 $16.47 $16.47 $16.47 $16.47 $12.44 239
2017-05-15 $16.49 $16.50 $16.49 $16.50 $12.46 15,038
2017-05-12 $16.39 $16.39 $16.34 $16.34 $12.34 782
2017-05-11 $16.60 $16.60 $16.60 $16.60 $12.46 7,942
2017-05-10 $16.60 $16.60 $16.60 $16.60 $12.46 0
2017-05-09 $16.60 $16.60 $16.60 $16.60 $12.46 228
2017-05-08 $16.68 $16.68 $16.68 $16.68 $12.51 134
2017-05-05 $16.50 $16.50 $16.50 $16.50 $12.38 0
2017-05-04 $16.50 $16.50 $16.50 $16.50 $12.38 1,443
2017-05-03 $16.82 $16.84 $16.73 $16.73 $12.55 1,961
2017-05-02 $16.90 $16.96 $16.90 $16.96 $12.72 394
2017-05-01 $17.09 $17.09 $17.09 $17.09 $12.82 0
2017-04-28 $17.09 $17.09 $17.09 $17.09 $12.82 0
2017-04-27 $17.09 $17.09 $17.09 $17.09 $12.82 0
2017-04-26 $17.09 $17.09 $17.09 $17.09 $12.82 5,098
2017-04-25 $17.09 $17.09 $17.08 $17.09 $12.82 5,560
2017-04-24 $17.30 $17.30 $17.29 $17.29 $12.97 962
2017-04-21 $17.37 $17.37 $17.24 $17.24 $12.93 1,106
2017-04-20 $17.35 $17.35 $17.35 $17.35 $13.02 0
2017-04-19 $17.44 $17.46 $17.34 $17.35 $13.02 965
2017-04-18 $17.49 $17.49 $17.49 $17.49 $13.12 43
2017-04-17 $17.49 $17.49 $17.49 $17.49 $13.12 0
2017-04-13 $17.49 $17.49 $17.49 $17.49 $13.12 611
2017-04-12 $17.54 $17.54 $17.54 $17.54 $13.16 577
2017-04-11 $17.48 $17.48 $17.48 $17.48 $13.11 8,952
2017-04-10 $17.28 $17.28 $17.28 $17.28 $12.88 741
2017-04-07 $17.28 $17.28 $17.28 $17.28 $12.88 196
2017-04-06 $17.29 $17.29 $17.26 $17.26 $12.86 698
2017-04-05 $17.36 $17.36 $17.36 $17.36 $12.94 0
2017-04-04 $17.37 $17.37 $17.36 $17.36 $12.94 509
2017-04-03 $17.38 $17.38 $17.38 $17.38 $12.96 0
2017-03-31 $17.38 $17.38 $17.38 $17.38 $12.96 0
2017-03-30 $17.38 $17.39 $17.38 $17.38 $12.95 1,971
2017-03-29 $17.21 $17.21 $17.21 $17.21 $12.83 0
2017-03-28 $17.21 $17.21 $17.21 $17.21 $12.83 0
2017-03-27 $17.21 $17.21 $17.21 $17.21 $12.83 0
2017-03-24 $17.21 $17.21 $17.21 $17.21 $12.83 144
2017-03-23 $17.19 $17.19 $17.17 $17.17 $12.80 1,012
2017-03-22 $17.06 $17.06 $17.06 $17.06 $12.71 0
2017-03-21 $17.06 $17.06 $17.06 $17.06 $12.71 0
2017-03-20 $17.06 $17.06 $17.06 $17.06 $12.71 0
2017-03-17 $17.06 $17.06 $17.06 $17.06 $12.71 26,974
2017-03-16 $17.06 $17.06 $17.06 $17.06 $12.71 1,356
2017-03-15 $16.73 $16.98 $16.73 $16.98 $12.65 84,206
2017-03-14 $16.85 $16.85 $16.85 $16.85 $12.47 56
2017-03-13 $16.85 $16.85 $16.85 $16.85 $12.47 0
2017-03-10 $16.85 $16.85 $16.85 $16.85 $12.47 41
2017-03-09 $16.98 $16.99 $16.85 $16.85 $12.47 1,491
2017-03-08 $17.20 $17.20 $17.20 $17.20 $12.73 0
2017-03-07 $17.20 $17.20 $17.20 $17.20 $12.73 21,121
2017-03-06 $17.26 $17.26 $17.26 $17.26 $12.78 9,611
2017-03-03 $17.26 $17.26 $17.26 $17.26 $12.78 225
2017-03-02 $17.51 $17.51 $17.51 $17.51 $12.96 166
2017-03-01 $17.67 $17.67 $17.67 $17.67 $13.08 0
2017-02-28 $17.67 $17.67 $17.67 $17.67 $13.08 153
2017-02-27 $17.68 $17.68 $17.67 $17.67 $13.08 1,201
2017-02-24 $17.70 $17.70 $17.69 $17.69 $13.10 593
2017-02-23 $17.68 $17.68 $17.68 $17.68 $13.09 134
2017-02-22 $17.45 $17.51 $17.44 $17.50 $12.95 2,910
2017-02-21 $17.84 $17.84 $17.84 $17.84 $13.21 60
2017-02-17 $17.84 $17.84 $17.84 $17.84 $13.21 173
2017-02-16 $17.77 $17.80 $17.70 $17.70 $13.10 1,132
2017-02-15 $17.50 $17.50 $17.50 $17.50 $12.95 0
2017-02-14 $17.50 $17.50 $17.50 $17.50 $12.95 48
2017-02-13 $17.47 $17.50 $17.47 $17.50 $12.95 516
2017-02-10 $17.49 $17.49 $17.49 $17.49 $12.95 84
2017-02-09 $17.58 $17.58 $17.58 $17.58 $13.01 0
2017-02-08 $17.58 $17.58 $17.58 $17.58 $12.93 148
2017-02-07 $17.48 $17.48 $17.39 $17.39 $12.79 2,322
2017-02-06 $17.50 $17.50 $17.50 $17.50 $12.87 12,991
2017-02-03 $17.64 $17.64 $17.50 $17.50 $12.87 256
2017-02-02 $17.36 $17.36 $17.36 $17.36 $12.77 192
2017-02-01 $17.03 $17.03 $17.03 $17.03 $12.52 0
2017-01-31 $17.03 $17.03 $17.03 $17.03 $12.52 2
2017-01-30 $17.09 $17.09 $17.03 $17.03 $12.52 13,064
2017-01-27 $17.20 $17.20 $17.10 $17.10 $12.57 3,204
2017-01-26 $17.29 $17.29 $17.29 $17.29 $12.72 197
2017-01-25 $17.29 $17.35 $17.29 $17.29 $12.72 723
2017-01-24 $16.80 $16.80 $16.80 $16.80 $12.36 0
2017-01-23 $16.86 $16.87 $16.80 $16.80 $12.36 24,350
2017-01-20 $16.88 $16.88 $16.88 $16.88 $12.42 1,764
2017-01-19 $16.72 $16.83 $16.72 $16.82 $12.37 965
2017-01-18 $16.95 $16.95 $16.91 $16.91 $12.44 4,389
2017-01-17 $16.97 $17.13 $16.91 $17.12 $12.59 3,277
2017-01-13 $16.75 $16.75 $16.75 $16.75 $12.32 1,548
2017-01-12 $16.66 $16.66 $16.66 $16.66 $12.25 202
2017-01-11 $17.13 $17.13 $17.13 $17.13 $12.51 0
2017-01-10 $17.13 $17.13 $17.13 $17.13 $12.51 330
2017-01-09 $17.19 $17.19 $17.19 $17.19 $12.56 99
2017-01-06 $17.19 $17.19 $17.19 $17.19 $12.56 4,947
2017-01-05 $16.97 $17.25 $16.95 $17.25 $12.60 2,318
2017-01-04 $16.58 $16.58 $16.58 $16.58 $12.11 2
2017-01-03 $16.59 $16.59 $16.58 $16.58 $12.11 673
2016-12-30 $16.60 $16.68 $16.60 $16.68 $12.18 1,016
2016-12-29 $16.36 $16.36 $16.34 $16.34 $11.93 253
2016-12-28 $16.27 $16.27 $16.27 $16.27 $11.89 96
2016-12-27 $16.39 $16.39 $16.39 $16.39 $11.97 96
2016-12-23 $16.29 $16.29 $16.29 $16.29 $11.90 0
2016-12-22 $16.29 $16.29 $16.29 $16.29 $11.90 10,343
2016-12-21 $16.29 $16.29 $16.29 $16.29 $11.90 25
2016-12-20 $16.29 $16.29 $16.29 $16.29 $11.90 414
2016-12-19 $16.35 $16.35 $16.35 $16.35 $11.94 6,072
2016-12-16 $16.23 $16.23 $16.23 $16.23 $11.86 682
2016-12-15 $16.23 $16.23 $16.23 $16.23 $11.86 0
2016-12-14 $16.84 $16.84 $16.23 $16.23 $11.86 1,689
2016-12-13 $16.88 $16.88 $16.88 $16.88 $12.33 0
2016-12-12 $16.88 $16.88 $16.88 $16.88 $12.24 362
2016-12-09 $16.93 $16.93 $16.93 $16.93 $12.28 408
2016-12-08 $16.82 $16.82 $16.82 $16.82 $12.20 105
2016-12-07 $16.46 $16.46 $16.46 $16.46 $11.94 12
2016-12-06 $16.46 $16.46 $16.46 $16.46 $11.94 0
2016-12-05 $16.46 $16.46 $16.46 $16.46 $11.94 192
2016-12-02 $16.59 $16.59 $16.59 $16.59 $12.04 288
2016-12-01 $16.15 $16.15 $16.15 $16.15 $11.72 3
2016-11-30 $16.24 $16.24 $16.13 $16.15 $11.72 5,256
2016-11-29 $15.85 $15.85 $15.85 $15.85 $11.50 0
2016-11-28 $15.81 $15.85 $15.81 $15.85 $11.50 481
2016-11-25 $15.69 $15.69 $15.69 $15.69 $11.38 25,753
2016-11-23 $15.73 $15.73 $15.69 $15.69 $11.38 2,144
2016-11-22 $15.85 $15.86 $15.41 $15.62 $11.33 601
2016-11-21 $15.75 $15.75 $15.72 $15.72 $11.40 1,446
2016-11-18 $15.79 $15.79 $15.79 $15.79 $11.45 216
2016-11-17 $15.55 $15.85 $15.55 $15.75 $11.43 2,025
2016-11-16 $15.87 $15.87 $15.87 $15.87 $11.52 455
2016-11-15 $15.66 $15.70 $15.66 $15.70 $11.39 721
2016-11-14 $16.38 $16.38 $16.38 $16.38 $11.88 0
2016-11-11 $16.38 $16.38 $16.38 $16.38 $11.80 48
2016-11-10 $16.43 $16.43 $16.38 $16.38 $11.80 293
2016-11-09 $16.85 $16.85 $16.85 $16.85 $12.14 170
2016-11-08 $16.85 $16.85 $16.85 $16.85 $12.14 0
2016-11-07 $16.83 $16.85 $16.83 $16.85 $12.14 272
2016-11-04 $16.82 $16.82 $16.82 $16.82 $12.12 0
2016-11-03 $16.82 $16.82 $16.82 $16.82 $12.12 2,718
2016-11-02 $16.82 $16.82 $16.82 $16.82 $12.12 1,489
2016-11-01 $16.91 $16.91 $16.91 $16.91 $12.18 962
2016-10-31 $16.92 $16.92 $16.90 $16.90 $12.18 1,521
2016-10-28 $16.97 $16.97 $16.97 $16.97 $12.23 468
2016-10-27 $16.86 $16.86 $16.86 $16.86 $12.15 192
2016-10-26 $17.01 $17.02 $17.01 $17.02 $12.26 561
2016-10-25 $17.11 $17.11 $17.11 $17.11 $12.33 442
2016-10-24 $17.10 $17.10 $17.08 $17.08 $12.30 818
2016-10-21 $17.37 $17.37 $17.37 $17.37 $12.51 0
2016-10-20 $17.37 $17.37 $17.37 $17.37 $12.51 2
2016-10-19 $17.47 $17.47 $17.37 $17.37 $12.51 213
2016-10-18 $16.90 $16.90 $16.90 $16.90 $12.18 0
2016-10-17 $16.90 $16.90 $16.90 $16.90 $12.18 6
2016-10-14 $16.90 $16.90 $16.90 $16.90 $12.18 0
2016-10-13 $16.90 $16.90 $16.90 $16.90 $12.18 282
2016-10-12 $16.51 $16.51 $16.51 $16.51 $11.90 58
2016-10-11 $16.60 $16.60 $16.60 $16.60 $11.88 455
2016-10-10 $16.39 $16.39 $16.39 $16.39 $11.73 0
2016-10-07 $16.39 $16.39 $16.39 $16.39 $11.73 76
2016-10-06 $16.39 $16.39 $16.39 $16.39 $11.73 0
2016-10-05 $16.40 $16.43 $16.39 $16.39 $11.73 1,393
2016-10-04 $17.13 $17.13 $17.13 $17.13 $12.26 32
2016-10-03 $17.13 $17.13 $17.13 $17.13 $12.26 0
2016-09-30 $17.13 $17.13 $17.13 $17.13 $12.26 218
2016-09-29 $17.27 $17.27 $17.27 $17.27 $12.36 0
2016-09-28 $17.27 $17.27 $17.27 $17.27 $12.36 442
2016-09-27 $17.05 $17.05 $17.05 $17.05 $12.20 150
2016-09-26 $16.84 $16.84 $16.84 $16.84 $12.05 0
2016-09-23 $16.84 $16.84 $16.84 $16.84 $12.05 0
2016-09-22 $16.84 $16.84 $16.84 $16.84 $12.05 0
2016-09-21 $16.84 $16.84 $16.84 $16.84 $12.05 96
2016-09-20 $16.89 $16.89 $16.87 $16.87 $12.07 4,449
2016-09-19 $16.75 $16.75 $16.75 $16.75 $11.98 0
2016-09-16 $16.75 $16.75 $16.75 $16.75 $11.98 3,222
2016-09-15 $16.95 $16.95 $16.93 $16.93 $12.12 557
2016-09-14 $16.88 $16.88 $16.81 $16.82 $12.04 595
2016-09-13 $17.25 $17.25 $16.97 $16.98 $12.07 3,540
2016-09-12 $17.38 $17.38 $17.38 $17.38 $12.35 491
2016-09-09 $18.12 $18.12 $18.12 $18.12 $12.88 0
2016-09-08 $18.12 $18.12 $18.12 $18.12 $12.88 144
2016-09-07 $17.71 $17.71 $17.71 $17.71 $12.59 0
2016-09-06 $17.71 $17.71 $17.71 $17.71 $12.59 31
2016-09-02 $17.71 $17.71 $17.71 $17.71 $12.59 2,141
2016-09-01 $17.71 $17.71 $17.71 $17.71 $12.59 0
2016-08-31 $17.71 $17.71 $17.71 $17.71 $12.59 11,377
2016-08-30 $18.04 $18.04 $18.04 $18.04 $12.82 60
2016-08-29 $18.04 $18.04 $18.04 $18.04 $12.82 156
2016-08-26 $18.04 $18.04 $18.04 $18.04 $12.82 582
2016-08-25 $18.38 $18.38 $18.38 $18.38 $13.07 258
2016-08-24 $18.38 $18.38 $18.38 $18.38 $13.07 140
2016-08-23 $18.38 $18.38 $18.38 $18.38 $13.07 255
2016-08-22 $18.30 $18.30 $18.30 $18.30 $13.01 126
2016-08-19 $18.30 $18.30 $18.30 $18.30 $13.01 0
2016-08-18 $18.31 $18.31 $18.29 $18.30 $13.01 620
2016-08-17 $18.25 $18.27 $18.25 $18.27 $12.99 426
2016-08-16 $18.14 $18.14 $18.14 $18.14 $12.90 0
2016-08-15 $18.13 $18.14 $18.13 $18.14 $12.90 418
2016-08-12 $17.99 $18.01 $17.96 $17.96 $12.69 835
2016-08-11 $17.74 $17.74 $17.74 $17.74 $12.53 0
2016-08-10 $17.79 $17.79 $17.74 $17.74 $12.53 337
2016-08-09 $17.58 $17.59 $17.58 $17.59 $12.43 1,468
2016-08-08 $17.68 $17.68 $17.68 $17.68 $12.49 0
2016-08-05 $17.61 $17.68 $17.61 $17.68 $12.49 389
2016-08-04 $17.61 $17.78 $17.61 $17.78 $12.56 192
2016-08-03 $17.63 $17.63 $17.63 $17.63 $12.46 24
2016-08-02 $17.64 $17.64 $17.63 $17.63 $12.46 384
2016-08-01 $17.56 $17.56 $17.56 $17.56 $12.41 0
2016-07-29 $17.56 $17.56 $17.56 $17.56 $12.41 0
2016-07-28 $17.54 $17.56 $17.54 $17.56 $12.41 736
2016-07-27 $17.65 $17.65 $17.65 $17.65 $12.47 91
2016-07-26 $17.65 $17.65 $17.65 $17.65 $12.47 306
2016-07-25 $17.82 $17.82 $17.82 $17.82 $12.59 0
2016-07-22 $17.82 $17.82 $17.82 $17.82 $12.59 0
2016-07-21 $17.82 $17.82 $17.82 $17.82 $12.59 19
2016-07-20 $17.90 $17.90 $17.82 $17.82 $12.59 629
2016-07-19 $17.87 $17.87 $17.87 $17.87 $12.62 222
2016-07-18 $17.82 $17.82 $17.82 $17.82 $12.59 43
2016-07-15 $17.82 $17.82 $17.82 $17.82 $12.59 242
2016-07-14 $18.11 $18.11 $18.11 $18.11 $12.80 173
2016-07-13 $17.91 $17.91 $17.91 $17.91 $12.66 0
2016-07-12 $17.91 $17.91 $17.91 $17.91 $12.58 105
2016-07-11 $17.84 $17.84 $17.84 $17.84 $12.52 14
2016-07-08 $17.84 $17.84 $17.84 $17.84 $12.52 0
2016-07-07 $17.91 $17.91 $17.84 $17.84 $12.52 1,443
2016-07-06 $17.58 $17.68 $17.58 $17.68 $12.41 3,448
2016-07-05 $17.49 $17.49 $17.49 $17.49 $12.28 96
2016-07-01 $16.46 $16.46 $16.46 $16.46 $11.55 0
2016-06-30 $16.46 $16.46 $16.46 $16.46 $11.55 0
2016-06-29 $16.46 $16.46 $16.46 $16.46 $11.55 1
2016-06-28 $16.46 $16.46 $16.46 $16.46 $11.55 48
2016-06-27 $16.46 $16.46 $16.46 $16.46 $11.55 731
2016-06-24 $16.76 $16.76 $16.76 $16.76 $11.77 75
2016-06-23 $16.76 $16.76 $16.76 $16.76 $11.77 93
2016-06-22 $16.76 $16.76 $16.76 $16.76 $11.77 1,113
2016-06-21 $16.76 $16.76 $16.76 $16.76 $11.77 0
2016-06-20 $16.76 $16.76 $16.76 $16.76 $11.77 387
2016-06-17 $16.76 $16.76 $16.76 $16.76 $11.76 0
2016-06-16 $16.76 $16.76 $16.76 $16.76 $11.76 302
2016-06-15 $17.10 $17.10 $16.97 $16.97 $11.92 1,393
2016-06-14 $17.00 $17.00 $17.00 $17.00 $11.93 18,791
2016-06-13 $17.00 $17.32 $17.00 $17.32 $12.09 615
2016-06-10 $16.39 $16.39 $16.39 $16.39 $11.44 0
2016-06-09 $16.39 $16.39 $16.39 $16.39 $11.44 96
2016-06-08 $16.39 $16.39 $16.39 $16.39 $11.44 1,888
2016-06-07 $16.39 $16.39 $16.39 $16.39 $11.44 48
2016-06-06 $16.39 $16.39 $16.39 $16.39 $11.44 0
2016-06-03 $16.39 $16.39 $16.39 $16.39 $11.44 44
2016-06-02 $16.39 $16.39 $16.39 $16.39 $11.44 0
2016-06-01 $16.38 $16.39 $16.38 $16.39 $11.44 3,074
2016-05-31 $16.61 $16.61 $16.61 $16.61 $11.60 0
2016-05-27 $16.61 $16.61 $16.61 $16.61 $11.60 192
2016-05-26 $16.66 $16.66 $16.60 $16.60 $11.59 561
2016-05-25 $16.55 $16.55 $16.55 $16.55 $11.56 253
2016-05-24 $16.70 $16.70 $16.70 $16.70 $11.66 12,254
2016-05-23 $16.70 $16.70 $16.70 $16.70 $11.66 236
2016-05-20 $16.50 $16.50 $16.50 $16.50 $11.52 96
2016-05-19 $16.44 $16.44 $16.44 $16.44 $11.48 907
2016-05-18 $16.82 $16.86 $16.62 $16.62 $11.61 729
2016-05-17 $17.19 $17.19 $17.19 $17.19 $12.00 67
2016-05-16 $17.19 $17.19 $17.19 $17.19 $12.00 56,877
2016-05-13 $17.07 $17.08 $16.97 $17.07 $11.92 1,334
2016-05-12 $16.76 $16.76 $16.76 $16.76 $11.71 0
2016-05-11 $16.76 $16.76 $16.76 $16.76 $11.63 0
2016-05-10 $16.76 $16.76 $16.76 $16.76 $11.63 213
2016-05-09 $16.52 $16.52 $16.52 $16.52 $11.46 175
2016-05-06 $16.66 $16.66 $16.55 $16.55 $11.48 19,427
2016-05-05 $16.66 $16.66 $16.66 $16.66 $11.56 0
2016-05-04 $16.69 $16.70 $16.66 $16.66 $11.56 456
2016-05-03 $17.41 $17.41 $17.41 $17.41 $12.08 222
2016-05-02 $17.47 $17.47 $17.26 $17.45 $12.10 2,453
2016-04-29 $17.44 $17.45 $17.44 $17.45 $12.11 1,010
2016-04-28 $17.35 $17.35 $17.35 $17.35 $12.04 103
2016-04-27 $17.20 $17.20 $17.12 $17.12 $11.88 630
2016-04-26 $17.26 $17.26 $17.26 $17.26 $11.98 0
2016-04-25 $17.26 $17.26 $17.26 $17.26 $11.98 0
2016-04-22 $17.26 $17.26 $17.26 $17.26 $11.98 22
2016-04-21 $17.26 $17.26 $17.26 $17.26 $11.98 0
2016-04-20 $17.26 $17.26 $17.26 $17.26 $11.98 481
2016-04-19 $17.26 $17.26 $17.26 $17.26 $11.97 285
2016-04-18 $17.00 $17.00 $17.00 $17.00 $11.79 161
2016-04-15 $17.03 $17.03 $17.03 $17.03 $11.74 396
2016-04-14 $16.87 $16.87 $16.74 $16.74 $11.54 704
2016-04-13 $17.00 $17.01 $17.00 $17.00 $11.72 6,834
2016-04-12 $16.89 $17.06 $16.68 $16.68 $11.50 1,539
2016-04-11 $16.62 $16.77 $16.62 $16.77 $11.56 481
2016-04-08 $16.38 $16.38 $16.38 $16.38 $11.29 964
2016-04-07 $16.12 $16.14 $16.12 $16.14 $11.12 1,039
2016-04-06 $16.39 $16.39 $16.39 $16.39 $11.30 17
2016-04-05 $16.39 $16.39 $16.39 $16.39 $11.30 0
2016-04-04 $16.39 $16.39 $16.39 $16.39 $11.30 209
2016-04-01 $16.32 $16.32 $16.32 $16.32 $11.25 0
2016-03-31 $16.26 $16.32 $16.21 $16.32 $11.25 6,649
2016-03-30 $15.81 $15.81 $15.81 $15.81 $10.89 1,565
2016-03-29 $15.81 $15.81 $15.81 $15.81 $10.89 115
2016-03-28 $15.64 $15.64 $15.59 $15.60 $10.75 761
2016-03-24 $15.62 $15.62 $15.62 $15.62 $10.76 0
2016-03-23 $15.83 $15.83 $15.62 $15.62 $10.76 353
2016-03-22 $15.87 $15.87 $15.87 $15.87 $10.94 24,838
2016-03-21 $15.87 $15.87 $15.87 $15.87 $10.94 31
2016-03-18 $15.87 $15.87 $15.87 $15.87 $10.94 14,511
2016-03-17 $15.87 $15.87 $15.87 $15.87 $10.94 0
2016-03-16 $15.85 $15.87 $15.85 $15.87 $10.94 428
2016-03-15 $15.32 $15.32 $15.32 $15.32 $10.56 0
2016-03-14 $15.22 $15.32 $15.22 $15.32 $10.56 1,040
2016-03-11 $15.55 $15.55 $15.55 $15.55 $10.64 333
2016-03-10 $15.33 $15.33 $15.33 $15.33 $10.49 288
2016-03-09 $15.12 $15.12 $15.12 $15.12 $10.34 307
2016-03-08 $14.67 $14.67 $14.67 $14.67 $10.04 0
2016-03-07 $14.67 $14.67 $14.67 $14.67 $10.04 192
2016-03-04 $14.38 $14.38 $14.38 $14.38 $9.84 153
2016-03-03 $13.99 $13.99 $13.99 $13.99 $9.57 0
2016-03-02 $13.98 $13.99 $13.98 $13.99 $9.57 3,352
2016-03-01 $13.94 $13.94 $13.94 $13.94 $9.54 67
2016-02-29 $13.94 $13.94 $13.94 $13.94 $9.54 13,083
2016-02-26 $13.76 $13.76 $13.74 $13.74 $9.40 885
2016-02-25 $13.80 $13.80 $13.80 $13.80 $9.44 278
2016-02-24 $13.56 $13.56 $13.56 $13.56 $9.28 0
2016-02-23 $13.50 $13.56 $13.50 $13.56 $9.28 452
2016-02-22 $14.30 $14.30 $14.30 $14.30 $9.79 81
2016-02-19 $14.30 $14.30 $14.30 $14.30 $9.79 0
2016-02-18 $14.13 $14.30 $14.13 $14.30 $9.79 620
2016-02-17 $13.96 $13.96 $13.96 $13.96 $9.55 96
2016-02-16 $13.49 $13.49 $13.38 $13.46 $9.21 728
2016-02-12 $13.26 $13.26 $13.26 $13.26 $9.07 336
2016-02-11 $13.15 $13.17 $13.15 $13.17 $9.01 4,155
2016-02-10 $13.40 $13.40 $13.40 $13.40 $9.17 0
2016-02-09 $13.40 $13.40 $13.40 $13.40 $9.09 22,281
2016-02-08 $13.74 $13.74 $13.74 $13.74 $9.32 5,179
2016-02-05 $13.71 $13.71 $13.71 $13.71 $9.30 2,599
2016-02-04 $13.86 $13.87 $13.86 $13.87 $9.41 1,142
2016-02-03 $13.35 $13.35 $13.35 $13.35 $9.06 0
2016-02-02 $13.35 $13.35 $13.35 $13.35 $9.06 360
2016-02-01 $13.02 $13.02 $13.02 $13.02 $8.83 1
2016-01-29 $13.02 $13.02 $13.02 $13.02 $8.83 1
2016-01-28 $13.02 $13.02 $13.02 $13.02 $8.83 0
2016-01-27 $13.02 $13.02 $13.02 $13.02 $8.83 54
2016-01-26 $13.02 $13.02 $13.02 $13.02 $8.83 116,594
2016-01-25 $13.12 $13.12 $13.12 $13.12 $8.90 6,445
2016-01-22 $13.30 $13.30 $13.30 $13.30 $9.03 1,600
2016-01-21 $12.77 $12.79 $12.77 $12.79 $8.68 304
2016-01-20 $12.44 $12.44 $12.38 $12.38 $8.40 1,539
2016-01-19 $12.94 $12.94 $12.94 $12.94 $8.78 14
2016-01-15 $12.94 $12.94 $12.94 $12.94 $8.78 594
2016-01-14 $13.04 $13.04 $13.04 $13.04 $8.85 384
2016-01-13 $13.19 $13.19 $13.19 $13.19 $8.95 2,561
2016-01-12 $13.37 $13.37 $13.36 $13.36 $8.99 595
2016-01-11 $13.59 $13.59 $13.58 $13.58 $9.14 355
2016-01-08 $13.81 $13.81 $13.81 $13.81 $9.29 969
2016-01-07 $13.94 $13.94 $13.81 $13.81 $9.29 481
2016-01-06 $14.18 $14.18 $14.18 $14.18 $9.54 1,191
2016-01-05 $14.20 $14.20 $14.20 $14.20 $9.55 56
2016-01-04 $14.33 $14.33 $14.20 $14.20 $9.55 192
2015-12-31 $14.56 $14.59 $14.56 $14.57 $9.80 3,432
2015-12-30 $14.69 $14.69 $14.69 $14.69 $9.88 0
2015-12-29 $14.69 $14.69 $14.69 $14.69 $9.88 206
2015-12-28 $15.00 $15.05 $14.37 $14.37 $9.67 984
2015-12-24 $14.57 $14.57 $14.57 $14.57 $9.80 437
2015-12-23 $14.72 $14.72 $14.72 $14.72 $9.90 127
2015-12-22 $14.58 $14.68 $14.58 $14.68 $9.88 1,271
2015-12-21 $14.59 $14.59 $14.59 $14.59 $9.81 278
2015-12-18 $14.43 $14.43 $14.43 $14.43 $9.70 34
2015-12-17 $14.44 $14.44 $14.43 $14.43 $9.70 384
2015-12-16 $14.90 $14.90 $14.90 $14.90 $10.02 2,523
2015-12-15 $14.68 $14.90 $14.68 $14.90 $10.02 2,523
2015-12-14 $14.41 $14.41 $14.41 $14.41 $9.69 96
2015-12-11 $15.06 $15.06 $15.06 $15.06 $10.05 2,068
2015-12-10 $15.06 $15.06 $15.06 $15.06 $10.05 48
2015-12-09 $15.16 $15.16 $15.06 $15.06 $10.05 577
2015-12-08 $15.71 $15.71 $15.71 $15.71 $10.49 48
2015-12-07 $15.71 $15.71 $15.71 $15.71 $10.49 95
2015-12-04 $15.71 $15.71 $15.71 $15.71 $10.49 240
2015-12-03 $15.82 $15.82 $15.71 $15.71 $10.49 240
2015-12-02 $15.88 $15.88 $15.88 $15.88 $10.60 31,933
2015-12-01 $16.03 $16.03 $16.03 $16.03 $10.70 3,848
2015-11-30 $16.03 $16.03 $16.03 $16.03 $10.70 68,321
2015-11-27 $16.02 $16.02 $16.02 $16.02 $10.69 0
2015-11-25 $16.01 $16.02 $16.01 $16.02 $10.69 791
2015-11-24 $15.71 $15.71 $15.71 $15.71 $10.49 1,313
2015-11-23 $15.71 $15.72 $15.71 $15.71 $10.49 1,313
2015-11-20 $15.80 $15.86 $15.80 $15.86 $10.58 3,090
2015-11-19 $15.76 $15.76 $15.76 $15.76 $10.52 5,198
2015-11-18 $15.78 $15.78 $15.76 $15.76 $10.52 5,198
2015-11-17 $15.72 $15.72 $15.72 $15.72 $10.49 36
2015-11-16 $15.72 $15.72 $15.72 $15.72 $10.49 491
2015-11-13 $15.60 $15.60 $15.60 $15.60 $10.41 0
2015-11-12 $15.68 $15.68 $15.60 $15.60 $10.41 5,005
2015-11-11 $15.83 $15.83 $15.82 $15.82 $10.49 1,223
2015-11-10 $15.72 $15.72 $15.71 $15.71 $10.41 3,459
2015-11-09 $15.82 $15.82 $15.82 $15.82 $10.49 78
2015-11-06 $15.81 $15.82 $15.81 $15.82 $10.49 482
2015-11-05 $15.97 $15.97 $15.97 $15.97 $10.59 96
2015-11-04 $15.94 $15.94 $15.94 $15.94 $10.57 28,571
2015-11-03 $16.15 $16.18 $16.15 $16.18 $10.72 4,617
2015-11-02 $16.03 $16.03 $16.03 $16.03 $10.62 178
2015-10-30 $15.93 $15.93 $15.93 $15.93 $10.56 0
2015-10-29 $15.90 $15.99 $15.87 $15.93 $10.56 1,892
2015-10-28 $15.92 $15.92 $15.92 $15.92 $10.55 96
2015-10-27 $16.20 $16.20 $16.20 $16.20 $10.74 0
2015-10-26 $16.20 $16.20 $16.20 $16.20 $10.74 769
2015-10-23 $16.20 $16.20 $16.20 $16.20 $10.74 42
2015-10-22 $16.20 $16.20 $16.20 $16.20 $10.74 170
2015-10-21 $16.10 $16.10 $16.10 $16.10 $10.67 96
2015-10-20 $16.23 $16.33 $16.20 $16.33 $10.82 0
2015-10-19 $16.23 $16.33 $16.20 $16.33 $10.82 0
2015-10-16 $16.23 $16.33 $16.20 $16.33 $10.82 4,969
2015-10-15 $16.26 $16.27 $16.26 $16.27 $10.78 4,521
2015-10-14 $16.05 $16.05 $16.05 $16.05 $10.64 96
2015-10-13 $16.29 $16.35 $16.29 $16.35 $10.76 0
2015-10-12 $16.29 $16.35 $16.29 $16.35 $10.76 0
2015-10-09 $16.29 $16.35 $16.29 $16.35 $10.76 407
2015-10-08 $16.14 $16.14 $16.14 $16.14 $10.62 192
2015-10-07 $15.81 $15.81 $15.81 $15.81 $10.41 0
2015-10-06 $15.80 $15.81 $15.80 $15.81 $10.41 622
2015-10-05 $15.42 $15.42 $15.42 $15.42 $10.15 962
2015-10-02 $15.42 $15.42 $15.42 $15.42 $10.15 96
2015-10-01 $14.97 $15.00 $14.97 $14.99 $9.87 0
2015-09-30 $14.97 $15.00 $14.97 $14.99 $9.87 0
2015-09-29 $14.97 $15.00 $14.97 $14.99 $9.87 8,199
2015-09-28 $15.26 $15.26 $15.26 $15.26 $10.04 0
2015-09-25 $15.26 $15.26 $15.26 $15.26 $10.04 888
2015-09-24 $15.18 $15.18 $15.18 $15.18 $9.99 381
2015-09-23 $15.16 $15.16 $15.16 $15.16 $9.98 525
2015-09-22 $15.50 $15.50 $15.50 $15.50 $10.20 96
2015-09-21 $15.45 $15.56 $15.45 $15.56 $10.24 1,421
2015-09-18 $15.52 $15.55 $15.35 $15.35 $10.10 5,082
2015-09-17 $15.45 $15.45 $15.41 $15.41 $10.14 4,232
2015-09-16 $15.52 $15.52 $15.50 $15.50 $10.20 1,926
2015-09-15 $15.40 $15.40 $15.40 $15.40 $10.13 202
2015-09-14 $15.33 $15.33 $15.33 $15.33 $10.09 577
2015-09-11 $15.42 $15.42 $15.42 $15.42 $10.07 377
2015-09-10 $15.58 $15.73 $15.52 $15.52 $10.14 0
2015-09-09 $15.58 $15.73 $15.52 $15.52 $10.14 0
2015-09-08 $15.58 $15.73 $15.52 $15.52 $10.14 5,651

H&R Real Estate Investment Trust (HRUFF) News Headlines

Recent H&R Real Estate Investment Trust (HRUFF) News
Similar Companies to H&R Real Estate Investment Trust (HRUFF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.