OP Bancorp (OPBK) Exchange: NASDAQ

Data as of March 28, 2024

$9.96 ($0.04) 0.40%

OP Bancorp - Daily Information
Click for more stock information on OP Bancorp.
Daily Information Data
Date March 28, 2024
Open $9.92
Previous Close $9.96
High $10.09
Low $9.92
Adjusted Open $9.92
Previous Adjusted Close $9.96
Adjusted High $10.09
Adjusted Low $9.92

About OP Bancorp (OPBK)

OP Bancorp, the holding company for Open Bank (the “Bank”), is a California corporation whose common stock is quoted on the Nasdaq Global Market under the ticker symbol, “OPBK.” The Bank is engaged in the general commercial banking business in Los Angeles, Orange, and Santa Clara Counties, California, and Carrollton, Texas and is focused on serving the banking needs of small- and medium-sized businesses, professionals, and residents with a particular emphasis on Korean and other ethnic minority communities. The Bank currently operates with nine full branch offices in Downtown Los Angeles, Los Angeles Fashion District, Los Angeles Koreatown, Gardena, Buena Park, and Santa Clara, California and Carrollton, Texas. The Bank also has four loan production offices in Atlanta, Georgia, Aurora, Colorado, and Lynnwood and Seattle, Washington. The Bank commenced its operations on June 10, 2005 as First Standard Bank and changed its name to Open Bank in October 2010. Its headquarters is located at 1000 Wilshire Blvd., Suite 500, Los Angeles, California 90017. Phone 213.892.9999; www.myopenbank.com Member FDIC, Equal Housing Lender.

Historical Stock Data for OP Bancorp (OPBK)

Date Open High Low Close Adj.Close Volume
2024-03-15 $9.92 $10.09 $9.92 $9.96 $9.96 18,599
2024-03-14 $10.15 $10.21 $9.92 $9.92 $9.92 43,547
2024-03-13 $10.15 $10.18 $10.11 $10.12 $10.12 41,438
2024-03-12 $10.42 $10.44 $10.11 $10.15 $10.15 17,210
2024-03-11 $10.45 $10.46 $10.30 $10.33 $10.33 6,603
2024-03-08 $10.42 $10.47 $10.27 $10.46 $10.46 10,127
2024-03-07 $10.36 $10.50 $10.32 $10.40 $10.40 12,135
2024-03-06 $10.33 $10.58 $10.25 $10.39 $10.39 11,392
2024-03-05 $10.48 $10.57 $10.23 $10.23 $10.23 14,598
2024-03-04 $10.26 $10.59 $10.10 $10.58 $10.58 53,419
2024-03-01 $10.30 $10.35 $10.00 $10.20 $10.20 20,849
2024-02-29 $10.26 $10.44 $10.16 $10.36 $10.36 14,829
2024-02-28 $10.32 $10.32 $10.20 $10.20 $10.20 26,296
2024-02-27 $10.31 $10.47 $10.23 $10.38 $10.38 20,564
2024-02-26 $10.53 $10.53 $10.25 $10.35 $10.35 9,112
2024-02-23 $10.45 $10.63 $10.34 $10.50 $10.50 11,519
2024-02-22 $10.14 $10.45 $9.96 $10.40 $10.40 15,922
2024-02-21 $10.17 $10.34 $10.03 $10.20 $10.20 25,744
2024-02-20 $10.16 $10.39 $10.16 $10.23 $10.23 13,252
2024-02-16 $10.04 $10.24 $10.04 $10.17 $10.17 12,861
2024-02-15 $9.84 $10.25 $9.79 $10.15 $10.15 18,817
2024-02-14 $9.77 $10.00 $9.77 $9.87 $9.87 16,217
2024-02-13 $10.04 $10.13 $9.76 $9.76 $9.76 32,270
2024-02-12 $10.27 $10.39 $10.23 $10.23 $10.23 12,109
2024-02-09 $9.70 $10.22 $9.70 $10.04 $10.04 28,671
2024-02-08 $9.67 $9.95 $9.67 $9.68 $9.68 21,565
2024-02-07 $9.81 $9.81 $9.46 $9.67 $9.67 26,494
2024-02-06 $10.17 $10.28 $9.88 $9.89 $9.77 27,315
2024-02-05 $10.55 $10.56 $10.19 $10.19 $10.07 28,067
2024-02-02 $10.81 $11.00 $10.62 $10.62 $10.62 19,714
2024-02-01 $11.13 $11.13 $10.56 $10.78 $10.78 56,951
2024-01-31 $11.22 $11.41 $10.91 $10.91 $10.91 88,719
2024-01-30 $11.27 $11.49 $11.23 $11.28 $11.28 21,591
2024-01-29 $11.38 $11.41 $11.23 $11.27 $11.27 31,081
2024-01-26 $10.87 $11.39 $10.52 $11.35 $11.35 31,866
2024-01-25 $11.09 $11.16 $11.03 $11.09 $11.09 26,772
2024-01-24 $11.14 $11.17 $10.99 $11.05 $11.05 46,410
2024-01-23 $11.04 $11.13 $10.95 $10.97 $10.97 17,256
2024-01-22 $11.00 $11.17 $11.00 $11.06 $11.06 30,376
2024-01-19 $10.75 $10.97 $10.73 $10.96 $10.96 42,333
2024-01-18 $10.79 $10.87 $10.62 $10.70 $10.70 44,032
2024-01-17 $10.87 $10.87 $10.75 $10.75 $10.75 17,657
2024-01-16 $10.85 $10.98 $10.79 $10.89 $10.89 24,190
2024-01-12 $10.98 $11.08 $10.88 $10.94 $10.94 25,952
2024-01-11 $10.84 $11.13 $10.75 $10.91 $10.91 83,413
2024-01-10 $10.85 $10.98 $10.77 $10.81 $10.81 69,799
2024-01-09 $10.84 $10.96 $10.79 $10.90 $10.90 18,820
2024-01-08 $10.80 $10.90 $10.73 $10.88 $10.88 13,590
2024-01-05 $10.77 $10.83 $10.73 $10.77 $10.77 34,422
2024-01-04 $10.94 $10.99 $10.72 $10.83 $10.83 35,336
2024-01-03 $11.02 $11.11 $10.66 $10.81 $10.81 27,665
2024-01-02 $10.92 $11.04 $10.91 $11.01 $11.01 12,742
2023-12-29 $11.00 $11.01 $10.89 $10.95 $10.95 8,434
2023-12-28 $11.06 $11.11 $10.98 $11.02 $11.02 4,009
2023-12-27 $11.14 $11.18 $11.03 $11.03 $11.03 17,850
2023-12-26 $11.05 $11.14 $11.01 $11.11 $11.11 6,568
2023-12-22 $11.12 $11.22 $11.02 $11.04 $11.04 10,652
2023-12-21 $11.02 $11.11 $10.86 $11.10 $11.10 24,847
2023-12-20 $11.00 $11.19 $10.94 $11.01 $11.01 71,733
2023-12-19 $10.74 $11.10 $10.65 $11.05 $11.05 42,713
2023-12-18 $10.52 $10.88 $10.45 $10.85 $10.85 43,727
2023-12-15 $10.20 $10.50 $10.15 $10.50 $10.50 59,144
2023-12-14 $9.33 $10.27 $9.33 $10.19 $10.19 136,156
2023-12-13 $9.46 $9.77 $9.11 $9.15 $9.15 133,921
2023-12-12 $9.47 $9.54 $9.46 $9.46 $9.46 13,097
2023-12-11 $9.53 $9.53 $9.45 $9.50 $9.50 12,205
2023-12-08 $9.45 $9.50 $9.35 $9.50 $9.50 15,442
2023-12-07 $9.41 $9.46 $9.31 $9.35 $9.35 6,309
2023-12-06 $9.35 $9.65 $9.22 $9.30 $9.30 25,231
2023-12-05 $9.79 $9.81 $9.29 $9.29 $9.29 16,275
2023-12-04 $9.31 $9.66 $9.26 $9.66 $9.66 21,338
2023-12-01 $9.22 $9.35 $9.03 $9.33 $9.33 18,029
2023-11-30 $9.29 $9.47 $9.05 $9.23 $9.23 23,197
2023-11-29 $8.65 $9.30 $8.65 $9.22 $9.22 26,274
2023-11-28 $8.69 $8.73 $8.57 $8.72 $8.72 23,708
2023-11-27 $8.66 $8.83 $8.65 $8.65 $8.65 56,225
2023-11-24 $8.70 $8.98 $8.66 $8.76 $8.76 20,233
2023-11-22 $8.62 $8.80 $8.54 $8.65 $8.65 36,602
2023-11-21 $8.63 $8.69 $8.54 $8.60 $8.60 17,855
2023-11-20 $8.69 $8.69 $8.59 $8.63 $8.63 33,326
2023-11-17 $8.53 $8.67 $8.47 $8.57 $8.57 32,089
2023-11-16 $8.59 $8.59 $8.41 $8.45 $8.45 32,366
2023-11-15 $8.54 $8.70 $8.54 $8.55 $8.55 44,959
2023-11-14 $8.37 $8.69 $8.37 $8.54 $8.54 60,747
2023-11-13 $8.43 $8.52 $8.36 $8.40 $8.40 11,565
2023-11-10 $8.46 $8.53 $8.43 $8.49 $8.49 10,156
2023-11-09 $8.48 $8.58 $8.39 $8.52 $8.52 13,621
2023-11-08 $8.48 $8.59 $8.47 $8.55 $8.55 16,741
2023-11-07 $8.51 $8.72 $8.44 $8.63 $8.51 24,069
2023-11-06 $8.48 $8.65 $8.48 $8.55 $8.43 32,378
2023-11-03 $8.54 $8.59 $8.47 $8.47 $8.47 42,769
2023-11-02 $8.47 $8.60 $8.38 $8.49 $8.49 34,670
2023-11-01 $8.45 $8.47 $8.37 $8.47 $8.47 12,571
2023-10-31 $8.45 $8.45 $8.37 $8.45 $8.45 64,434
2023-10-30 $8.48 $8.49 $8.36 $8.39 $8.39 20,784
2023-10-27 $8.37 $8.54 $8.36 $8.47 $8.47 20,232
2023-10-26 $8.30 $8.51 $8.30 $8.43 $8.43 59,541
2023-10-25 $8.33 $8.40 $8.23 $8.38 $8.38 30,623
2023-10-24 $8.49 $8.58 $8.38 $8.38 $8.38 29,492
2023-10-23 $8.72 $8.78 $8.45 $8.46 $8.46 36,741
2023-10-20 $8.73 $8.86 $8.64 $8.72 $8.72 19,658
2023-10-19 $8.90 $8.90 $8.72 $8.80 $8.80 17,010
2023-10-18 $8.82 $8.93 $8.78 $8.93 $8.93 8,284
2023-10-17 $8.85 $8.99 $8.80 $8.80 $8.80 37,204
2023-10-16 $8.92 $8.95 $8.82 $8.82 $8.82 28,522
2023-10-13 $8.90 $8.90 $8.80 $8.84 $8.84 16,016
2023-10-12 $8.94 $8.97 $8.84 $8.88 $8.88 54,725
2023-10-11 $9.06 $9.13 $9.00 $9.00 $9.00 14,308
2023-10-10 $9.01 $9.18 $9.00 $9.00 $9.00 29,163
2023-10-09 $9.01 $9.09 $9.01 $9.09 $9.09 21,278
2023-10-06 $8.90 $9.06 $8.81 $9.04 $9.04 22,327
2023-10-05 $8.89 $9.05 $8.89 $8.97 $8.97 32,280
2023-10-04 $9.03 $9.03 $8.80 $8.95 $8.95 13,172
2023-10-03 $9.11 $9.11 $8.91 $8.95 $8.95 16,289
2023-10-02 $9.15 $9.17 $8.97 $9.17 $9.17 21,549
2023-09-29 $9.08 $9.17 $8.97 $9.15 $9.15 24,865
2023-09-28 $9.06 $9.19 $9.00 $9.00 $9.00 6,025
2023-09-27 $9.12 $9.13 $9.05 $9.05 $9.05 3,631
2023-09-26 $9.23 $9.40 $9.15 $9.15 $9.15 21,325
2023-09-25 $9.20 $9.34 $9.20 $9.25 $9.25 5,523
2023-09-22 $9.28 $9.34 $9.21 $9.33 $9.33 28,756
2023-09-21 $9.29 $9.40 $9.25 $9.25 $9.25 42,579
2023-09-20 $9.34 $9.47 $9.33 $9.33 $9.33 5,116
2023-09-19 $9.31 $9.43 $9.25 $9.43 $9.43 19,909
2023-09-18 $9.18 $9.39 $9.18 $9.39 $9.39 13,920
2023-09-15 $9.34 $9.43 $9.15 $9.38 $9.38 16,103
2023-09-14 $9.32 $9.35 $9.25 $9.35 $9.35 19,780
2023-09-13 $9.33 $9.37 $9.31 $9.37 $9.37 10,362
2023-09-12 $9.35 $9.38 $9.21 $9.27 $9.27 8,146
2023-09-11 $9.41 $9.41 $9.22 $9.30 $9.30 23,075
2023-09-08 $9.28 $9.36 $9.28 $9.36 $9.36 3,664
2023-09-07 $9.43 $9.43 $9.16 $9.28 $9.28 20,846
2023-09-06 $9.41 $9.48 $9.36 $9.45 $9.45 15,546
2023-09-05 $9.56 $9.64 $9.38 $9.38 $9.38 20,527
2023-09-01 $9.45 $9.60 $9.45 $9.52 $9.52 10,677
2023-08-31 $9.40 $9.50 $9.38 $9.44 $9.44 9,105
2023-08-30 $9.67 $9.67 $9.41 $9.41 $9.41 13,641
2023-08-29 $9.60 $9.80 $9.55 $9.66 $9.66 43,288
2023-08-28 $9.47 $9.54 $9.40 $9.44 $9.44 3,540
2023-08-25 $9.50 $9.74 $9.38 $9.42 $9.42 8,067
2023-08-24 $9.57 $9.76 $9.40 $9.50 $9.50 7,060
2023-08-23 $9.39 $9.63 $9.39 $9.47 $9.47 3,531
2023-08-22 $9.61 $9.71 $9.42 $9.43 $9.43 10,040
2023-08-21 $9.70 $9.70 $9.60 $9.60 $9.60 5,394
2023-08-18 $9.62 $9.82 $9.62 $9.70 $9.70 14,732
2023-08-17 $9.72 $9.88 $9.67 $9.73 $9.73 18,463
2023-08-16 $9.85 $9.96 $9.74 $9.77 $9.77 55,918
2023-08-15 $10.04 $10.09 $9.80 $9.80 $9.80 70,785
2023-08-14 $10.05 $10.16 $9.88 $10.00 $10.00 21,340
2023-08-11 $9.92 $10.21 $9.92 $10.00 $10.00 31,510
2023-08-10 $9.85 $10.25 $9.85 $9.89 $9.89 36,362
2023-08-09 $10.30 $10.44 $10.00 $10.15 $10.15 66,098
2023-08-08 $10.34 $10.43 $10.22 $10.39 $10.39 16,197
2023-08-07 $10.00 $10.38 $9.98 $10.38 $10.38 30,109
2023-08-04 $9.81 $10.06 $9.81 $9.91 $9.91 43,308
2023-08-03 $9.65 $9.95 $9.65 $9.77 $9.77 18,489
2023-08-02 $9.38 $9.68 $9.27 $9.67 $9.67 35,994
2023-08-01 $9.92 $9.92 $9.53 $9.60 $9.60 36,102
2023-07-31 $10.03 $10.07 $9.79 $9.79 $9.79 14,513
2023-07-28 $9.59 $9.97 $9.59 $9.97 $9.97 63,880
2023-07-27 $9.66 $9.74 $9.55 $9.63 $9.63 17,294
2023-07-26 $9.51 $9.90 $9.51 $9.72 $9.72 35,725
2023-07-25 $9.52 $9.58 $9.52 $9.52 $9.52 18,116
2023-07-24 $9.38 $9.60 $9.36 $9.60 $9.60 59,173
2023-07-21 $9.27 $9.31 $9.19 $9.22 $9.22 27,927
2023-07-20 $9.24 $9.34 $9.17 $9.17 $9.17 134,629
2023-07-19 $9.24 $9.35 $9.16 $9.26 $9.26 14,278
2023-07-18 $9.21 $9.49 $9.11 $9.28 $9.28 28,413
2023-07-17 $8.95 $9.14 $8.94 $9.07 $9.07 21,737
2023-07-14 $9.31 $9.38 $8.96 $9.02 $9.02 26,553
2023-07-13 $9.04 $9.25 $9.04 $9.25 $9.25 17,830
2023-07-12 $8.83 $9.00 $8.82 $8.95 $8.95 23,144
2023-07-11 $8.51 $8.78 $8.48 $8.74 $8.74 25,780
2023-07-10 $8.59 $8.88 $8.53 $8.56 $8.56 28,778
2023-07-07 $8.36 $8.68 $8.36 $8.56 $8.56 23,007
2023-07-06 $8.37 $8.37 $8.18 $8.34 $8.34 32,122
2023-07-05 $8.36 $8.50 $8.36 $8.36 $8.36 30,120
2023-07-03 $8.40 $8.46 $8.40 $8.40 $8.40 4,875
2023-06-30 $8.46 $8.48 $8.19 $8.43 $8.43 19,391
2023-06-29 $8.17 $8.37 $8.17 $8.29 $8.29 19,315
2023-06-28 $8.33 $8.33 $8.12 $8.12 $8.12 30,958
2023-06-27 $8.32 $8.39 $8.30 $8.33 $8.33 30,150
2023-06-26 $8.37 $8.41 $8.31 $8.38 $8.38 16,375
2023-06-23 $8.40 $8.48 $8.26 $8.32 $8.32 41,433
2023-06-22 $8.43 $8.43 $8.27 $8.33 $8.33 23,039
2023-06-21 $8.31 $8.46 $8.31 $8.38 $8.38 26,221
2023-06-20 $8.53 $8.53 $8.30 $8.35 $8.35 20,566
2023-06-16 $8.50 $8.56 $8.40 $8.48 $8.48 37,836
2023-06-15 $8.43 $8.55 $8.27 $8.53 $8.53 34,499
2023-06-14 $8.53 $8.58 $8.35 $8.35 $8.35 27,842
2023-06-13 $8.27 $8.71 $8.27 $8.60 $8.60 24,507
2023-06-12 $8.60 $8.62 $8.31 $8.36 $8.36 20,264
2023-06-09 $8.73 $8.73 $8.59 $8.59 $8.59 11,389
2023-06-08 $9.06 $9.10 $8.71 $8.75 $8.75 21,714
2023-06-07 $8.94 $9.07 $8.81 $9.01 $9.01 53,550
2023-06-06 $8.37 $8.87 $8.37 $8.85 $8.85 14,667
2023-06-05 $8.28 $8.53 $8.22 $8.37 $8.37 33,615
2023-06-02 $7.98 $8.25 $7.98 $8.24 $8.24 23,666
2023-06-01 $8.10 $8.11 $7.94 $8.02 $8.02 29,010
2023-05-31 $8.00 $8.10 $7.84 $7.84 $7.84 19,989
2023-05-30 $8.17 $8.18 $8.06 $8.07 $8.07 10,815
2023-05-26 $8.11 $8.20 $8.00 $8.19 $8.19 38,041
2023-05-25 $8.23 $8.35 $7.98 $8.10 $8.10 40,851
2023-05-24 $8.08 $8.30 $7.99 $8.18 $8.18 41,968
2023-05-23 $8.11 $8.22 $8.00 $8.08 $8.08 16,594
2023-05-22 $7.80 $8.07 $7.76 $8.03 $8.03 34,018
2023-05-19 $8.07 $8.08 $7.77 $7.80 $7.80 37,989
2023-05-18 $7.90 $8.24 $7.83 $8.09 $8.09 45,946
2023-05-17 $7.51 $7.93 $7.51 $7.84 $7.84 126,476
2023-05-16 $7.65 $8.03 $7.50 $7.51 $7.51 40,352
2023-05-15 $7.65 $7.72 $7.54 $7.60 $7.60 37,205
2023-05-12 $8.00 $8.00 $7.65 $7.66 $7.66 56,562
2023-05-11 $8.04 $8.04 $7.90 $7.92 $7.92 18,870
2023-05-10 $8.02 $8.18 $7.93 $8.04 $8.04 38,624
2023-05-09 $8.22 $8.29 $8.03 $8.03 $7.91 42,201
2023-05-08 $8.42 $8.67 $8.20 $8.22 $8.10 75,704
2023-05-05 $8.42 $8.42 $8.15 $8.42 $8.42 11,573
2023-05-04 $8.53 $8.53 $8.15 $8.28 $8.28 29,046
2023-05-03 $9.12 $9.12 $8.50 $8.60 $8.60 44,819
2023-05-02 $9.57 $9.57 $8.55 $8.62 $8.62 51,123
2023-05-01 $9.03 $9.14 $8.89 $8.95 $8.95 44,296
2023-04-28 $9.02 $9.24 $9.02 $9.09 $9.09 57,483
2023-04-27 $8.91 $9.07 $8.90 $8.98 $8.98 32,675
2023-04-26 $9.03 $9.03 $8.91 $8.96 $8.96 10,779
2023-04-25 $9.18 $9.18 $8.96 $8.97 $8.97 22,249
2023-04-24 $9.11 $9.17 $9.06 $9.10 $9.10 36,007
2023-04-21 $9.05 $9.12 $8.90 $9.03 $9.03 9,721
2023-04-20 $9.10 $9.14 $8.95 $9.10 $9.10 11,077
2023-04-19 $9.00 $9.12 $8.93 $9.10 $9.10 22,784
2023-04-18 $8.90 $9.07 $8.75 $8.99 $8.99 31,537
2023-04-17 $9.02 $9.05 $8.84 $8.95 $8.95 11,927
2023-04-14 $9.11 $9.11 $8.74 $8.82 $8.82 19,305
2023-04-13 $8.93 $9.16 $8.85 $8.95 $8.95 24,746
2023-04-12 $8.82 $8.87 $8.70 $8.79 $8.79 37,281
2023-04-11 $8.74 $8.86 $8.63 $8.63 $8.63 12,558
2023-04-10 $8.75 $8.84 $8.65 $8.65 $8.65 21,697
2023-04-06 $8.62 $8.80 $8.62 $8.68 $8.68 30,725
2023-04-05 $8.93 $9.03 $8.61 $8.62 $8.62 31,515
2023-04-04 $9.27 $9.27 $8.86 $9.08 $9.08 90,043
2023-04-03 $9.00 $9.29 $9.00 $9.23 $9.23 29,447
2023-03-31 $9.03 $9.19 $8.91 $8.91 $8.91 30,835
2023-03-30 $9.14 $9.25 $9.00 $9.02 $9.02 26,218
2023-03-29 $9.23 $9.23 $9.11 $9.12 $9.12 15,055
2023-03-28 $9.10 $9.30 $9.00 $9.02 $9.02 35,072
2023-03-27 $9.19 $10.11 $9.06 $9.09 $9.09 61,220
2023-03-24 $9.01 $9.19 $8.92 $9.09 $9.09 44,818
2023-03-23 $9.75 $9.75 $9.00 $9.00 $9.00 58,629
2023-03-22 $9.65 $9.72 $9.55 $9.63 $9.63 25,593
2023-03-21 $9.19 $9.71 $9.19 $9.55 $9.55 38,234
2023-03-20 $9.21 $9.31 $9.06 $9.06 $9.06 38,782
2023-03-17 $9.58 $9.58 $9.20 $9.23 $9.23 70,119
2023-03-16 $9.20 $9.63 $9.20 $9.61 $9.61 18,006
2023-03-15 $9.19 $9.32 $9.11 $9.19 $9.19 42,454
2023-03-14 $9.78 $9.85 $9.30 $9.30 $9.30 77,411
2023-03-13 $10.21 $10.23 $9.46 $9.61 $9.61 117,858
2023-03-10 $10.39 $10.45 $10.20 $10.35 $10.35 26,715
2023-03-09 $10.93 $10.93 $10.41 $10.41 $10.41 28,409
2023-03-08 $11.06 $11.06 $10.93 $10.93 $10.93 8,741
2023-03-07 $11.13 $11.13 $11.00 $11.00 $11.00 13,673
2023-03-06 $11.26 $11.26 $11.18 $11.20 $11.20 10,977
2023-03-03 $11.31 $11.31 $11.20 $11.25 $11.25 13,196
2023-03-02 $11.25 $11.28 $11.20 $11.22 $11.22 6,373
2023-03-01 $11.20 $11.35 $11.20 $11.31 $11.31 41,498
2023-02-28 $11.30 $11.38 $11.25 $11.27 $11.27 5,725
2023-02-27 $11.32 $11.39 $11.28 $11.31 $11.31 10,749
2023-02-24 $11.35 $11.37 $11.25 $11.32 $11.32 17,122
2023-02-23 $11.33 $11.43 $11.25 $11.37 $11.37 16,560
2023-02-22 $11.42 $11.47 $11.37 $11.40 $11.40 11,798
2023-02-21 $11.51 $11.56 $11.41 $11.41 $11.41 40,741
2023-02-17 $11.50 $11.50 $11.41 $11.50 $11.50 15,291
2023-02-16 $11.52 $11.59 $11.43 $11.45 $11.45 10,585
2023-02-15 $11.56 $11.60 $11.52 $11.52 $11.52 19,813
2023-02-14 $11.58 $11.63 $11.53 $11.53 $11.53 13,027
2023-02-13 $11.61 $11.61 $11.52 $11.57 $11.57 28,405
2023-02-10 $11.54 $11.59 $11.51 $11.56 $11.56 19,047
2023-02-09 $11.48 $11.55 $11.37 $11.51 $11.51 7,159
2023-02-08 $11.57 $11.74 $11.39 $11.48 $11.48 36,676
2023-02-07 $11.71 $11.87 $11.46 $11.80 $11.68 34,909
2023-02-06 $11.72 $11.86 $11.68 $11.79 $11.67 31,443
2023-02-03 $11.50 $11.77 $11.43 $11.70 $11.58 19,286
2023-02-02 $11.34 $11.61 $11.30 $11.55 $11.43 16,893
2023-02-01 $11.36 $11.45 $11.24 $11.33 $11.21 32,400
2023-01-31 $11.29 $11.43 $11.29 $11.34 $11.22 16,908
2023-01-30 $11.42 $11.50 $11.28 $11.32 $11.32 17,644
2023-01-27 $11.60 $11.60 $11.26 $11.50 $11.50 11,206
2023-01-26 $11.32 $11.60 $11.31 $11.55 $11.55 11,289
2023-01-25 $10.95 $11.27 $10.88 $11.21 $11.21 27,998
2023-01-24 $10.88 $10.99 $10.81 $10.97 $10.97 31,512
2023-01-23 $11.16 $11.26 $10.88 $10.92 $10.92 68,746
2023-01-20 $11.28 $11.40 $11.19 $11.28 $11.28 29,979
2023-01-19 $11.17 $11.29 $11.07 $11.28 $11.28 15,731
2023-01-18 $11.30 $11.41 $11.20 $11.23 $11.23 23,721
2023-01-17 $11.31 $11.45 $11.23 $11.23 $11.23 9,901
2023-01-13 $11.30 $11.37 $11.30 $11.35 $11.35 7,604
2023-01-12 $11.35 $11.39 $11.30 $11.31 $11.31 4,132
2023-01-11 $11.27 $11.36 $11.16 $11.23 $11.23 14,437
2023-01-10 $11.24 $11.34 $11.22 $11.27 $11.27 38,653
2023-01-09 $11.17 $11.27 $11.10 $11.16 $11.16 15,429
2023-01-06 $10.97 $11.12 $10.94 $11.04 $11.04 25,999
2023-01-05 $11.13 $11.13 $10.93 $10.93 $10.93 22,236
2023-01-04 $11.26 $11.38 $11.14 $11.15 $11.15 19,957
2023-01-03 $11.14 $11.41 $11.12 $11.26 $11.26 28,939
2022-12-30 $11.20 $11.28 $11.10 $11.16 $11.16 8,268
2022-12-29 $11.11 $11.35 $11.11 $11.22 $11.22 14,598
2022-12-28 $11.20 $11.20 $11.02 $11.02 $11.02 26,182
2022-12-27 $11.28 $11.37 $11.13 $11.15 $11.15 14,713
2022-12-23 $11.37 $11.44 $11.30 $11.30 $11.30 7,346
2022-12-22 $11.27 $11.39 $11.26 $11.26 $11.26 20,216
2022-12-21 $11.50 $11.70 $11.35 $11.40 $11.40 36,261
2022-12-20 $11.34 $11.60 $11.34 $11.47 $11.47 26,138
2022-12-19 $11.27 $11.39 $11.27 $11.37 $11.37 21,895
2022-12-16 $11.36 $11.39 $11.23 $11.27 $11.27 27,204
2022-12-15 $11.63 $11.67 $11.29 $11.42 $11.42 31,474
2022-12-14 $11.84 $11.90 $11.67 $11.74 $11.74 58,830
2022-12-13 $11.86 $11.96 $11.75 $11.95 $11.95 172,223
2022-12-12 $11.75 $11.87 $11.72 $11.82 $11.82 16,114
2022-12-09 $11.90 $11.90 $11.70 $11.72 $11.72 24,229
2022-12-08 $11.83 $11.96 $11.76 $11.80 $11.80 39,963
2022-12-07 $11.92 $11.95 $11.78 $11.80 $11.80 8,746
2022-12-06 $11.76 $11.87 $11.76 $11.87 $11.87 44,299
2022-12-05 $11.97 $12.00 $11.73 $11.84 $11.84 24,789
2022-12-02 $11.70 $11.99 $11.66 $11.87 $11.87 33,228
2022-12-01 $11.65 $11.78 $11.61 $11.78 $11.78 22,573
2022-11-30 $11.64 $11.78 $11.56 $11.70 $11.70 24,095
2022-11-29 $11.64 $11.65 $11.56 $11.61 $11.61 13,176
2022-11-28 $11.68 $11.75 $11.55 $11.65 $11.65 25,596
2022-11-25 $11.43 $11.69 $11.43 $11.69 $11.69 2,361
2022-11-23 $11.45 $11.50 $11.30 $11.50 $11.50 7,724
2022-11-22 $11.43 $11.55 $11.38 $11.46 $11.46 9,572
2022-11-21 $11.46 $11.61 $11.31 $11.46 $11.46 17,903
2022-11-18 $11.38 $11.69 $11.25 $11.51 $11.51 28,056
2022-11-17 $11.39 $11.39 $11.25 $11.37 $11.37 5,068
2022-11-16 $11.18 $11.38 $11.18 $11.38 $11.38 14,724
2022-11-15 $11.34 $11.39 $11.21 $11.23 $11.23 15,834
2022-11-14 $11.35 $11.35 $11.15 $11.28 $11.28 14,196
2022-11-11 $11.34 $11.51 $11.16 $11.33 $11.33 36,760
2022-11-10 $11.46 $11.53 $11.21 $11.37 $11.37 16,858
2022-11-09 $11.09 $11.32 $11.09 $11.21 $11.21 22,314
2022-11-08 $11.25 $11.38 $11.17 $11.22 $11.10 25,162
2022-11-07 $11.53 $11.57 $11.21 $11.22 $11.10 38,151
2022-11-04 $11.26 $11.44 $11.26 $11.41 $11.41 19,773
2022-11-03 $11.25 $11.29 $11.00 $11.15 $11.15 51,910
2022-11-02 $11.18 $11.41 $11.17 $11.24 $11.24 51,370
2022-11-01 $11.35 $11.50 $11.11 $11.15 $11.15 60,604
2022-10-31 $11.70 $11.71 $11.21 $11.26 $11.26 64,956
2022-10-28 $11.40 $11.78 $11.40 $11.72 $11.72 20,642
2022-10-27 $11.45 $11.55 $11.23 $11.45 $11.45 18,030
2022-10-26 $11.37 $11.62 $11.32 $11.46 $11.46 40,941
2022-10-25 $11.06 $11.57 $11.06 $11.40 $11.40 67,018
2022-10-24 $11.15 $11.48 $11.04 $11.29 $11.29 38,356
2022-10-21 $11.39 $11.39 $11.01 $11.16 $11.16 53,662
2022-10-20 $11.42 $11.63 $11.09 $11.27 $11.27 13,514
2022-10-19 $11.47 $11.70 $11.28 $11.36 $11.36 24,539
2022-10-18 $12.00 $12.00 $11.52 $11.56 $11.56 43,500
2022-10-17 $11.85 $11.85 $11.62 $11.83 $11.83 15,164
2022-10-14 $11.65 $11.75 $11.37 $11.75 $11.75 10,595
2022-10-13 $11.30 $11.69 $11.30 $11.65 $11.65 10,576
2022-10-12 $11.45 $11.60 $11.35 $11.41 $11.41 7,880
2022-10-11 $11.29 $11.45 $11.21 $11.32 $11.32 15,376
2022-10-10 $11.43 $11.45 $11.19 $11.29 $11.29 15,503
2022-10-07 $11.39 $11.64 $11.23 $11.31 $11.31 8,213
2022-10-06 $11.71 $11.82 $11.45 $11.45 $11.45 11,809
2022-10-05 $11.50 $11.82 $11.50 $11.71 $11.71 11,597
2022-10-04 $11.70 $11.74 $11.59 $11.61 $11.61 7,975
2022-10-03 $11.22 $11.59 $11.18 $11.54 $11.54 33,738
2022-09-30 $11.18 $11.19 $11.00 $11.12 $11.12 15,752
2022-09-29 $10.95 $11.18 $10.90 $11.18 $11.18 15,135
2022-09-28 $11.19 $11.29 $11.10 $11.23 $11.23 11,366
2022-09-27 $11.24 $11.33 $11.02 $11.14 $11.14 19,240
2022-09-26 $11.01 $11.26 $10.80 $11.19 $11.19 57,104
2022-09-23 $11.16 $11.20 $10.93 $11.08 $11.08 39,457
2022-09-22 $11.18 $11.30 $11.16 $11.20 $11.20 36,149
2022-09-21 $11.30 $11.44 $11.20 $11.34 $11.34 18,716
2022-09-20 $11.30 $11.40 $11.16 $11.37 $11.37 36,503
2022-09-19 $11.25 $11.51 $11.23 $11.38 $11.38 37,031
2022-09-16 $11.50 $11.50 $11.22 $11.36 $11.36 26,143
2022-09-15 $11.35 $11.73 $11.35 $11.60 $11.60 27,848
2022-09-14 $11.40 $11.46 $11.28 $11.28 $11.28 16,777
2022-09-13 $11.53 $11.71 $11.28 $11.28 $11.28 24,463
2022-09-12 $11.50 $11.70 $11.10 $11.61 $11.61 38,061
2022-09-09 $11.51 $11.79 $11.11 $11.50 $11.50 41,011
2022-09-08 $11.35 $11.56 $11.24 $11.49 $11.49 32,164
2022-09-07 $11.67 $11.67 $11.17 $11.41 $11.41 32,013
2022-09-06 $11.60 $11.73 $11.31 $11.47 $11.47 57,613
2022-09-02 $11.96 $12.00 $11.49 $11.60 $11.60 70,128
2022-09-01 $12.00 $12.01 $11.79 $11.93 $11.93 20,556
2022-08-31 $12.29 $12.39 $12.06 $12.09 $12.09 49,319
2022-08-30 $12.47 $12.58 $12.12 $12.28 $12.28 41,351
2022-08-29 $12.57 $12.70 $12.39 $12.47 $12.47 60,879
2022-08-26 $12.78 $12.78 $12.50 $12.57 $12.57 25,409
2022-08-25 $12.58 $12.88 $12.55 $12.69 $12.69 42,717
2022-08-24 $12.73 $12.73 $12.32 $12.58 $12.58 16,689
2022-08-23 $12.73 $12.78 $12.52 $12.72 $12.72 21,220
2022-08-22 $12.47 $12.85 $12.47 $12.72 $12.72 46,936
2022-08-19 $12.60 $12.77 $12.43 $12.54 $12.54 28,969
2022-08-18 $12.71 $12.84 $12.49 $12.61 $12.61 11,747
2022-08-17 $12.84 $12.87 $12.09 $12.66 $12.66 38,125
2022-08-16 $12.92 $13.00 $12.75 $12.84 $12.84 57,794
2022-08-15 $12.66 $12.94 $12.36 $12.84 $12.84 64,311
2022-08-12 $12.50 $12.77 $12.42 $12.63 $12.63 142,306
2022-08-11 $12.00 $12.40 $12.00 $12.39 $12.39 30,749
2022-08-10 $12.05 $12.30 $11.95 $12.08 $12.08 30,854
2022-08-09 $11.80 $12.17 $11.80 $12.11 $11.99 68,464
2022-08-08 $11.74 $12.10 $11.74 $11.87 $11.75 120,315
2022-08-05 $11.56 $12.01 $11.55 $11.81 $11.69 22,126
2022-08-04 $11.31 $12.31 $11.31 $11.58 $11.47 47,160
2022-08-03 $11.32 $11.46 $11.25 $11.45 $11.34 41,302
2022-08-02 $11.25 $11.36 $11.10 $11.25 $11.14 26,133
2022-08-01 $11.02 $11.28 $11.02 $11.21 $11.10 69,799
2022-07-29 $10.92 $11.35 $10.90 $11.30 $11.19 42,540
2022-07-28 $10.86 $11.01 $10.66 $10.91 $10.80 48,342
2022-07-27 $11.00 $11.10 $10.86 $10.94 $10.83 16,347
2022-07-26 $10.81 $11.01 $10.79 $10.91 $10.80 21,232
2022-07-25 $10.67 $10.94 $10.46 $10.80 $10.69 96,378
2022-07-22 $10.93 $10.93 $10.67 $10.80 $10.69 19,989
2022-07-21 $10.75 $11.06 $10.75 $10.97 $10.86 28,925
2022-07-20 $10.76 $10.93 $10.60 $10.85 $10.74 25,077
2022-07-19 $10.50 $10.99 $10.50 $10.75 $10.64 30,931
2022-07-18 $10.37 $10.72 $10.37 $10.51 $10.41 47,680
2022-07-15 $10.47 $10.66 $10.42 $10.55 $10.44 18,443
2022-07-14 $10.40 $10.56 $10.36 $10.44 $10.34 35,642
2022-07-13 $10.50 $10.61 $10.47 $10.48 $10.38 23,859
2022-07-12 $10.57 $10.74 $10.54 $10.55 $10.45 21,965
2022-07-11 $10.35 $10.71 $10.35 $10.70 $10.59 38,747
2022-07-08 $10.50 $10.53 $10.41 $10.51 $10.41 23,039
2022-07-07 $10.42 $10.50 $10.37 $10.37 $10.27 13,404
2022-07-06 $10.61 $10.75 $10.42 $10.42 $10.32 29,134
2022-07-05 $10.37 $10.77 $10.34 $10.71 $10.60 33,343
2022-07-01 $10.48 $10.79 $10.41 $10.58 $10.48 50,486
2022-06-30 $10.45 $10.62 $10.45 $10.49 $10.39 35,973
2022-06-29 $10.66 $10.69 $10.40 $10.62 $10.52 13,056
2022-06-28 $10.75 $11.00 $10.67 $10.67 $10.57 17,620
2022-06-27 $10.64 $11.00 $10.62 $10.62 $10.52 21,267
2022-06-24 $10.25 $10.82 $10.25 $10.71 $10.60 68,859
2022-06-23 $10.31 $10.42 $10.27 $10.28 $10.18 42,390
2022-06-22 $10.59 $10.59 $10.34 $10.35 $10.25 48,510
2022-06-21 $10.36 $10.80 $10.36 $10.64 $10.54 48,055
2022-06-17 $10.47 $10.59 $10.36 $10.38 $10.28 61,949
2022-06-16 $10.43 $10.45 $10.31 $10.33 $10.23 58,461
2022-06-15 $10.56 $10.71 $10.41 $10.56 $10.46 47,679
2022-06-14 $10.67 $10.88 $10.37 $10.58 $10.48 133,174
2022-06-13 $11.01 $11.01 $10.62 $10.70 $10.59 77,727
2022-06-10 $11.31 $11.31 $11.01 $11.21 $11.10 28,927
2022-06-09 $11.67 $11.76 $11.44 $11.46 $11.35 52,793
2022-06-08 $11.73 $11.88 $11.68 $11.76 $11.64 11,632
2022-06-07 $11.82 $11.95 $11.81 $11.88 $11.76 31,859
2022-06-06 $12.13 $12.13 $11.63 $11.96 $11.84 65,182
2022-06-03 $11.92 $12.18 $11.75 $12.15 $12.03 38,624
2022-06-02 $12.32 $12.38 $12.09 $12.27 $12.15 30,974
2022-06-01 $12.12 $12.47 $12.10 $12.27 $12.15 28,551
2022-05-31 $12.08 $12.39 $12.01 $12.33 $12.21 29,762
2022-05-27 $12.32 $12.35 $12.11 $12.25 $12.13 20,162
2022-05-26 $11.89 $12.69 $11.78 $12.20 $12.08 77,115
2022-05-25 $11.62 $11.94 $11.62 $11.79 $11.67 25,816
2022-05-24 $11.71 $11.89 $11.47 $11.66 $11.55 22,144
2022-05-23 $11.73 $12.13 $11.71 $11.92 $11.80 40,770
2022-05-20 $11.77 $11.90 $11.51 $11.52 $11.41 56,902
2022-05-19 $12.08 $12.13 $11.85 $11.90 $11.78 30,404
2022-05-18 $12.33 $12.59 $12.00 $12.11 $11.99 83,143
2022-05-17 $12.06 $12.55 $11.95 $12.38 $12.26 75,592
2022-05-16 $11.56 $12.08 $11.53 $11.92 $11.80 68,746
2022-05-13 $12.06 $12.13 $11.41 $11.62 $11.51 144,735
2022-05-12 $11.98 $12.07 $11.50 $12.07 $11.95 45,760
2022-05-11 $11.42 $12.34 $11.42 $11.94 $11.82 65,262
2022-05-10 $12.16 $12.20 $11.31 $11.56 $11.35 119,933
2022-05-09 $12.43 $12.43 $11.80 $11.81 $11.60 98,114
2022-05-06 $12.56 $12.71 $12.40 $12.44 $12.22 23,266
2022-05-05 $13.11 $13.11 $12.54 $12.56 $12.33 34,293
2022-05-04 $13.21 $13.21 $12.66 $13.02 $12.78 43,430
2022-05-03 $12.81 $13.18 $12.75 $13.15 $12.91 40,917
2022-05-02 $12.95 $12.95 $12.50 $12.71 $12.48 67,805
2022-04-29 $12.50 $13.08 $12.40 $12.96 $12.73 90,203
2022-04-28 $13.42 $13.67 $13.15 $13.56 $13.32 40,958
2022-04-27 $13.28 $13.64 $13.19 $13.25 $13.01 37,992
2022-04-26 $13.29 $13.41 $13.15 $13.18 $12.94 46,754
2022-04-25 $13.52 $13.52 $13.13 $13.20 $12.96 105,823
2022-04-22 $13.56 $13.87 $13.10 $13.59 $13.34 26,483
2022-04-21 $13.91 $14.28 $13.64 $13.73 $13.48 56,955
2022-04-20 $14.06 $14.28 $13.76 $13.89 $13.64 34,204
2022-04-19 $13.41 $14.06 $13.31 $13.98 $13.73 34,476
2022-04-18 $13.40 $13.49 $13.20 $13.30 $13.06 28,624
2022-04-14 $13.40 $13.59 $13.28 $13.50 $13.26 22,039
2022-04-13 $13.43 $13.53 $13.42 $13.49 $13.25 17,139
2022-04-12 $13.43 $13.65 $13.42 $13.52 $13.28 15,723
2022-04-11 $13.34 $13.62 $13.19 $13.41 $13.17 28,209
2022-04-08 $13.20 $13.43 $13.09 $13.35 $13.11 43,190
2022-04-07 $13.70 $13.70 $13.17 $13.19 $12.95 72,240
2022-04-06 $14.15 $14.15 $13.77 $13.84 $13.59 30,595
2022-04-05 $14.37 $14.38 $14.15 $14.22 $13.96 65,188
2022-04-04 $14.02 $14.40 $13.90 $14.30 $14.04 78,298
2022-04-01 $13.91 $14.25 $13.91 $14.06 $13.81 54,529
2022-03-31 $13.92 $14.02 $13.80 $13.85 $13.60 142,616
2022-03-30 $14.17 $14.17 $13.63 $13.91 $13.66 98,028
2022-03-29 $13.87 $14.50 $13.70 $14.09 $13.84 141,311
2022-03-28 $13.94 $13.94 $13.71 $13.78 $13.53 21,176
2022-03-25 $13.70 $13.90 $13.67 $13.81 $13.56 16,535
2022-03-24 $13.90 $14.02 $13.67 $13.73 $13.48 24,698
2022-03-23 $13.99 $14.02 $13.83 $13.88 $13.63 22,156
2022-03-22 $13.88 $14.29 $13.85 $14.09 $13.84 34,127
2022-03-21 $14.13 $14.45 $13.80 $13.80 $13.55 64,897
2022-03-18 $13.93 $13.97 $13.64 $13.97 $13.72 53,148
2022-03-17 $13.79 $13.94 $13.58 $13.92 $13.67 37,588
2022-03-16 $13.33 $13.79 $13.29 $13.73 $13.48 72,860
2022-03-15 $13.61 $13.90 $13.30 $13.36 $13.12 27,866
2022-03-14 $13.63 $13.64 $13.40 $13.53 $13.29 66,165
2022-03-11 $13.27 $13.56 $13.27 $13.41 $13.17 69,504
2022-03-10 $13.33 $13.39 $13.14 $13.34 $13.10 51,176
2022-03-09 $12.99 $13.95 $12.76 $13.42 $13.18 153,674
2022-03-08 $13.04 $13.05 $12.41 $12.87 $12.64 54,589
2022-03-07 $13.37 $13.49 $12.74 $12.87 $12.64 94,270
2022-03-04 $13.08 $13.35 $13.02 $13.27 $13.03 66,525
2022-03-03 $13.59 $13.59 $13.01 $13.26 $13.02 63,351
2022-03-02 $13.20 $13.79 $13.20 $13.45 $13.21 113,979
2022-03-01 $13.50 $13.60 $13.03 $13.18 $12.94 113,679
2022-02-28 $13.44 $13.44 $13.00 $13.34 $13.10 144,575
2022-02-25 $12.81 $13.85 $12.81 $13.47 $13.23 71,222
2022-02-24 $13.05 $13.23 $12.45 $12.90 $12.67 70,128
2022-02-23 $13.53 $13.93 $13.12 $13.21 $12.97 49,083
2022-02-22 $13.30 $13.85 $13.28 $13.53 $13.29 77,825
2022-02-18 $13.62 $14.01 $12.91 $13.29 $13.05 31,432
2022-02-17 $13.65 $13.86 $13.62 $13.71 $13.46 59,925
2022-02-16 $13.66 $13.86 $13.65 $13.70 $13.45 28,769
2022-02-15 $13.86 $14.00 $13.67 $13.75 $13.50 77,531
2022-02-14 $13.85 $14.00 $13.60 $13.68 $13.43 70,954
2022-02-11 $13.60 $13.98 $13.35 $13.71 $13.46 23,993
2022-02-10 $13.99 $14.06 $13.63 $13.64 $13.39 38,642
2022-02-09 $14.26 $14.40 $13.91 $14.05 $13.80 20,544
2022-02-08 $14.53 $14.86 $14.15 $14.32 $13.96 37,656
2022-02-07 $14.13 $14.59 $14.13 $14.52 $14.16 55,852
2022-02-04 $14.10 $14.13 $13.82 $14.03 $13.68 35,083
2022-02-03 $13.58 $14.23 $13.50 $13.95 $13.60 48,415
2022-02-02 $14.01 $14.01 $13.45 $13.45 $13.11 46,598
2022-02-01 $14.71 $14.71 $13.74 $14.01 $13.66 48,845
2022-01-31 $12.98 $14.30 $12.33 $14.28 $13.92 136,864
2022-01-28 $12.62 $12.97 $12.31 $12.92 $12.60 32,510
2022-01-27 $12.03 $12.71 $11.65 $11.85 $11.55 25,921
2022-01-26 $12.33 $12.47 $11.56 $11.68 $11.39 78,432
2022-01-25 $11.47 $12.38 $11.47 $12.19 $11.89 84,247
2022-01-24 $12.74 $12.96 $10.86 $11.63 $11.34 524,617
2022-01-21 $12.92 $12.99 $12.70 $12.85 $12.53 21,562
2022-01-20 $13.38 $13.49 $12.81 $12.92 $12.60 24,101
2022-01-19 $13.20 $13.37 $13.02 $13.18 $12.85 12,507
2022-01-18 $13.24 $13.65 $13.04 $13.20 $12.87 30,524
2022-01-14 $13.34 $13.36 $13.03 $13.05 $12.72 58,472
2022-01-13 $13.57 $13.57 $13.29 $13.37 $13.04 63,799
2022-01-12 $13.35 $13.48 $13.28 $13.38 $13.05 14,605
2022-01-11 $13.45 $13.51 $13.31 $13.34 $13.01 32,949
2022-01-10 $13.55 $13.90 $13.36 $13.52 $13.18 27,241
2022-01-07 $13.53 $13.56 $13.12 $13.56 $13.22 79,387
2022-01-06 $13.46 $13.56 $13.12 $13.56 $13.22 17,598
2022-01-05 $13.53 $13.72 $13.33 $13.43 $13.09 12,038
2022-01-04 $13.31 $13.65 $13.31 $13.50 $13.16 37,894
2022-01-03 $12.90 $13.00 $12.76 $12.92 $12.60 57,079
2021-12-31 $13.02 $13.20 $12.49 $12.76 $12.44 55,123
2021-12-30 $13.17 $13.25 $12.96 $13.08 $12.75 30,255
2021-12-29 $13.00 $13.18 $12.96 $13.10 $12.77 24,934
2021-12-28 $13.00 $13.00 $12.72 $12.95 $12.63 12,973
2021-12-27 $12.70 $13.05 $12.63 $12.96 $12.64 37,811
2021-12-23 $12.60 $12.77 $12.45 $12.51 $12.20 37,316
2021-12-22 $12.50 $12.73 $12.36 $12.57 $12.26 19,904
2021-12-21 $12.63 $12.63 $12.21 $12.41 $12.10 29,340
2021-12-20 $12.47 $12.54 $12.10 $12.54 $12.23 20,875
2021-12-17 $12.50 $12.62 $12.37 $12.55 $12.24 24,230
2021-12-16 $12.57 $12.70 $12.48 $12.61 $12.29 17,968
2021-12-15 $12.48 $12.58 $12.36 $12.43 $12.12 26,764
2021-12-14 $12.51 $12.68 $12.41 $12.56 $12.25 52,108
2021-12-13 $12.93 $13.20 $12.27 $12.52 $12.21 38,003
2021-12-10 $12.99 $13.10 $12.95 $13.10 $12.77 24,771
2021-12-09 $13.10 $13.20 $12.92 $12.99 $12.67 28,286
2021-12-08 $13.09 $13.22 $12.97 $13.20 $12.87 11,473
2021-12-07 $12.99 $13.26 $12.95 $13.26 $12.93 21,393
2021-12-06 $12.50 $13.26 $12.32 $12.84 $12.52 110,876
2021-12-03 $12.81 $13.00 $12.53 $12.57 $12.26 35,194
2021-12-02 $13.73 $13.73 $12.42 $12.79 $12.47 49,391
2021-12-01 $13.80 $13.80 $13.46 $13.58 $13.24 20,633
2021-11-30 $13.76 $13.99 $13.49 $13.60 $13.26 28,490
2021-11-29 $13.88 $14.00 $13.52 $13.77 $13.43 71,140
2021-11-26 $13.46 $13.46 $12.50 $13.21 $12.88 45,372
2021-11-24 $13.63 $13.82 $13.45 $13.65 $13.31 10,538
2021-11-23 $13.49 $13.87 $13.49 $13.68 $13.34 28,413
2021-11-22 $13.21 $13.72 $13.16 $13.46 $13.12 87,310
2021-11-19 $13.13 $13.23 $13.13 $13.13 $12.80 15,291
2021-11-18 $13.26 $13.42 $13.12 $13.23 $12.90 33,921
2021-11-17 $13.29 $13.56 $13.10 $13.23 $12.90 32,371
2021-11-16 $12.92 $13.28 $12.91 $13.26 $12.93 55,465
2021-11-15 $12.57 $12.88 $12.56 $12.85 $12.53 29,986
2021-11-12 $12.55 $12.57 $12.45 $12.57 $12.25 33,432
2021-11-11 $12.50 $12.55 $12.49 $12.54 $12.23 40,723
2021-11-10 $12.35 $12.55 $12.32 $12.41 $12.10 44,364
2021-11-09 $12.40 $12.40 $12.25 $12.31 $12.00 13,204
2021-11-08 $12.55 $12.55 $12.26 $12.50 $12.09 39,835
2021-11-05 $12.55 $12.55 $12.46 $12.55 $12.14 10,967
2021-11-04 $12.74 $12.78 $12.39 $12.48 $12.07 35,246
2021-11-03 $12.29 $13.00 $12.17 $12.78 $12.36 145,257
2021-11-02 $11.70 $12.00 $11.65 $11.94 $11.55 37,560
2021-11-01 $10.94 $11.74 $10.94 $11.63 $11.25 47,561
2021-10-29 $11.00 $11.11 $10.80 $11.08 $10.72 29,321
2021-10-28 $10.68 $10.77 $10.60 $10.60 $10.25 5,473
2021-10-27 $10.68 $10.68 $10.53 $10.56 $10.21 12,308
2021-10-26 $10.68 $10.75 $10.65 $10.75 $10.40 3,190
2021-10-25 $10.64 $10.72 $10.55 $10.65 $10.30 32,753
2021-10-22 $10.52 $10.68 $10.52 $10.65 $10.30 9,058
2021-10-21 $10.55 $10.60 $10.48 $10.52 $10.17 8,408
2021-10-20 $10.46 $10.68 $10.46 $10.58 $10.23 8,470
2021-10-19 $10.50 $10.54 $10.42 $10.46 $10.12 17,961
2021-10-18 $10.41 $10.49 $10.40 $10.46 $10.12 12,676
2021-10-15 $10.35 $10.49 $10.35 $10.40 $10.06 14,286
2021-10-14 $10.45 $10.46 $10.32 $10.32 $9.98 17,890
2021-10-13 $10.38 $10.38 $10.33 $10.38 $10.04 8,029
2021-10-12 $10.47 $10.47 $10.35 $10.37 $10.03 1,690
2021-10-11 $10.37 $10.42 $10.32 $10.35 $10.01 9,834
2021-10-08 $10.37 $10.44 $10.35 $10.35 $10.01 6,403
2021-10-07 $10.41 $10.41 $10.32 $10.37 $10.03 9,406
2021-10-06 $10.33 $10.39 $10.29 $10.39 $10.05 37,913
2021-10-05 $10.27 $10.32 $10.17 $10.32 $9.98 9,589
2021-10-04 $10.36 $10.36 $10.20 $10.26 $9.92 8,074
2021-10-01 $10.31 $10.34 $10.19 $10.25 $9.91 12,519
2021-09-30 $10.21 $10.30 $10.21 $10.30 $9.96 10,287
2021-09-29 $10.37 $10.37 $10.21 $10.21 $9.87 12,054
2021-09-28 $10.16 $10.23 $10.16 $10.16 $9.83 24,306
2021-09-27 $10.08 $10.22 $10.03 $10.20 $9.86 13,985
2021-09-24 $9.96 $10.12 $9.90 $10.09 $9.76 14,231
2021-09-23 $9.75 $10.05 $9.75 $9.96 $9.63 10,997
2021-09-22 $9.80 $9.90 $9.80 $9.87 $9.55 7,972
2021-09-21 $9.75 $9.90 $9.75 $9.78 $9.46 13,251
2021-09-20 $9.71 $9.87 $9.71 $9.81 $9.49 29,809
2021-09-17 $9.91 $9.91 $9.76 $9.82 $9.50 33,839
2021-09-16 $9.90 $9.92 $9.85 $9.91 $9.58 15,125
2021-09-15 $9.96 $9.96 $9.75 $9.93 $9.60 18,893
2021-09-14 $9.91 $9.98 $9.86 $9.91 $9.58 17,511
2021-09-13 $10.05 $10.05 $9.91 $9.92 $9.59 13,132
2021-09-10 $10.06 $10.06 $9.94 $9.96 $9.63 12,886
2021-09-09 $10.03 $10.05 $9.94 $9.96 $9.63 17,009
2021-09-08 $10.02 $10.07 $10.02 $10.07 $9.74 21,116
2021-09-07 $10.06 $10.07 $9.96 $10.06 $9.73 19,824
2021-09-03 $10.03 $10.08 $10.00 $10.00 $9.67 32,938
2021-09-02 $10.02 $10.09 $10.02 $10.03 $9.70 2,585
2021-09-01 $10.05 $10.10 $10.00 $10.01 $9.68 9,778
2021-08-31 $10.01 $10.10 $10.00 $10.07 $9.74 10,160
2021-08-30 $10.02 $10.08 $9.96 $9.96 $9.63 44,825
2021-08-27 $10.14 $10.14 $9.92 $10.02 $9.69 25,465
2021-08-26 $10.07 $10.25 $9.99 $10.04 $9.71 30,199
2021-08-25 $10.04 $10.14 $10.01 $10.06 $9.73 21,934
2021-08-24 $10.08 $10.10 $10.02 $10.03 $9.70 41,417
2021-08-23 $10.27 $10.29 $10.03 $10.06 $9.73 47,382
2021-08-20 $10.16 $10.26 $10.11 $10.26 $9.92 3,938
2021-08-19 $10.16 $10.25 $10.16 $10.17 $9.84 13,517
2021-08-18 $10.12 $10.29 $10.11 $10.20 $9.86 14,098
2021-08-17 $10.09 $10.22 $10.05 $10.12 $9.79 34,602
2021-08-16 $10.32 $10.36 $10.03 $10.11 $9.78 30,989
2021-08-13 $10.38 $10.48 $10.37 $10.41 $10.07 4,970
2021-08-12 $10.60 $10.60 $10.39 $10.51 $10.16 11,797
2021-08-11 $10.41 $10.61 $10.29 $10.60 $10.25 22,975
2021-08-10 $10.43 $10.65 $10.21 $10.58 $10.23 11,327
2021-08-09 $10.74 $10.78 $10.37 $10.47 $10.13 34,434
2021-08-06 $10.77 $10.83 $10.61 $10.73 $10.38 13,881
2021-08-05 $10.66 $11.09 $10.58 $10.68 $10.33 16,652
2021-08-04 $10.65 $10.72 $10.50 $10.62 $10.27 17,980
2021-08-03 $10.94 $10.96 $10.78 $10.83 $10.41 17,992
2021-08-02 $10.96 $11.27 $10.84 $10.94 $10.51 39,444
2021-07-30 $10.87 $11.04 $10.82 $10.83 $10.41 21,373
2021-07-29 $10.71 $10.98 $10.70 $10.87 $10.44 26,465
2021-07-28 $10.64 $10.97 $10.51 $10.73 $10.31 42,956
2021-07-27 $10.70 $10.91 $10.49 $10.62 $10.20 44,647
2021-07-26 $10.24 $11.01 $10.24 $10.70 $10.28 214,592
2021-07-23 $10.01 $10.44 $10.01 $10.32 $9.92 31,372
2021-07-22 $9.83 $10.01 $9.71 $9.76 $9.38 30,887
2021-07-21 $9.74 $10.10 $9.69 $9.90 $9.51 18,795
2021-07-20 $9.60 $10.04 $9.60 $9.73 $9.35 44,405
2021-07-19 $9.91 $10.00 $9.51 $9.58 $9.20 58,711
2021-07-16 $10.25 $10.30 $10.02 $10.02 $9.63 30,883
2021-07-15 $9.92 $10.29 $9.92 $10.26 $9.86 31,936
2021-07-14 $10.07 $10.30 $9.94 $10.12 $9.72 30,611
2021-07-13 $10.27 $10.31 $9.97 $10.06 $9.67 48,485
2021-07-12 $9.99 $10.36 $9.94 $10.30 $9.90 30,831
2021-07-09 $10.05 $10.20 $9.89 $9.99 $9.60 34,612
2021-07-08 $9.86 $10.02 $9.76 $9.95 $9.56 83,868
2021-07-07 $9.89 $10.04 $9.86 $9.92 $9.53 67,482
2021-07-06 $10.13 $10.18 $9.91 $9.94 $9.55 29,975
2021-07-02 $10.14 $10.34 $9.92 $10.10 $9.70 51,018
2021-07-01 $10.12 $10.18 $9.91 $10.07 $9.68 206,600
2021-06-30 $10.21 $10.47 $10.03 $10.06 $9.67 45,954
2021-06-29 $10.45 $10.56 $10.05 $10.26 $9.86 62,070
2021-06-28 $9.90 $10.52 $9.90 $10.44 $10.03 98,056
2021-06-25 $9.89 $10.19 $9.74 $9.86 $9.47 1,690,036
2021-06-24 $9.83 $10.05 $9.71 $9.90 $9.51 113,982
2021-06-23 $10.03 $10.15 $9.79 $9.82 $9.44 160,629
2021-06-22 $10.13 $10.13 $9.89 $9.96 $9.57 80,172
2021-06-21 $9.87 $10.36 $9.75 $10.06 $9.67 152,952
2021-06-18 $9.86 $9.97 $9.75 $9.75 $9.37 128,185
2021-06-17 $10.39 $10.46 $9.69 $9.97 $9.58 116,013
2021-06-16 $10.49 $10.58 $10.31 $10.40 $9.99 83,463
2021-06-15 $10.38 $10.56 $10.34 $10.56 $10.15 60,247
2021-06-14 $10.50 $10.50 $10.19 $10.41 $10.00 52,393
2021-06-11 $10.63 $10.71 $10.40 $10.44 $10.03 34,358
2021-06-10 $10.71 $10.71 $10.57 $10.63 $10.21 36,846
2021-06-09 $10.71 $10.79 $10.57 $10.70 $10.28 36,092
2021-06-08 $10.61 $10.88 $10.60 $10.71 $10.29 27,727
2021-06-07 $10.58 $10.74 $10.47 $10.60 $10.18 65,795
2021-06-04 $10.68 $10.82 $10.58 $10.60 $10.18 49,841
2021-06-03 $10.62 $10.68 $10.50 $10.65 $10.23 22,705
2021-06-02 $10.68 $10.79 $10.60 $10.68 $10.26 32,309
2021-06-01 $10.45 $10.77 $10.45 $10.71 $10.29 26,125
2021-05-28 $10.43 $10.53 $10.20 $10.37 $9.96 21,729
2021-05-27 $10.47 $10.52 $10.31 $10.44 $10.03 24,220
2021-05-26 $10.31 $10.41 $10.21 $10.35 $9.94 22,402
2021-05-25 $10.57 $10.73 $10.16 $10.26 $9.86 33,308
2021-05-24 $10.69 $10.76 $10.50 $10.61 $10.19 30,410
2021-05-21 $10.92 $10.98 $10.62 $10.72 $10.30 25,470
2021-05-20 $10.45 $10.87 $10.33 $10.80 $10.38 53,537
2021-05-19 $10.61 $10.64 $10.27 $10.51 $10.10 31,332
2021-05-18 $10.80 $10.90 $10.67 $10.74 $10.32 21,860
2021-05-17 $10.94 $11.00 $10.66 $10.87 $10.44 25,442
2021-05-14 $10.93 $10.96 $10.68 $10.93 $10.50 35,818
2021-05-13 $10.61 $10.93 $10.39 $10.82 $10.40 40,499
2021-05-12 $11.12 $11.32 $10.57 $10.67 $10.25 39,415
2021-05-11 $11.11 $11.22 $11.01 $11.09 $10.66 38,302
2021-05-10 $11.10 $11.48 $10.95 $11.21 $10.77 90,515
2021-05-07 $10.93 $10.97 $10.81 $10.96 $10.53 40,065
2021-05-06 $10.84 $11.13 $10.72 $11.04 $10.61 39,614
2021-05-05 $11.28 $11.28 $10.73 $10.82 $10.40 75,281
2021-05-04 $11.20 $11.36 $10.94 $11.35 $10.84 70,591
2021-05-03 $11.00 $11.33 $10.82 $11.20 $10.69 85,196
2021-04-30 $10.57 $10.91 $10.54 $10.88 $10.39 84,409
2021-04-29 $10.52 $10.63 $10.36 $10.51 $10.03 42,425
2021-04-28 $10.52 $10.53 $10.28 $10.42 $9.95 50,785
2021-04-27 $10.25 $10.47 $10.21 $10.46 $9.99 55,250
2021-04-26 $10.45 $10.77 $10.10 $10.25 $9.79 74,079
2021-04-23 $10.01 $10.62 $10.00 $10.42 $9.95 62,257
2021-04-22 $10.17 $10.17 $9.95 $9.95 $9.50 46,998
2021-04-21 $9.98 $10.12 $9.95 $10.06 $9.60 55,584
2021-04-20 $10.12 $10.13 $10.01 $10.02 $9.57 41,552
2021-04-19 $10.11 $10.31 $9.87 $10.18 $9.72 56,910
2021-04-16 $10.18 $10.23 $10.05 $10.12 $9.66 42,009
2021-04-15 $10.41 $10.41 $10.04 $10.15 $9.69 46,824
2021-04-14 $10.01 $10.46 $9.99 $10.37 $9.90 45,175
2021-04-13 $10.06 $10.20 $9.88 $10.04 $9.58 27,191
2021-04-12 $10.25 $10.36 $10.07 $10.13 $9.67 44,797
2021-04-09 $10.47 $10.59 $10.13 $10.34 $9.87 58,399
2021-04-08 $10.19 $10.50 $10.10 $10.43 $9.96 40,430
2021-04-07 $10.26 $10.35 $10.03 $10.19 $9.73 60,170
2021-04-06 $10.41 $10.54 $10.29 $10.42 $9.95 39,830
2021-04-05 $10.58 $10.75 $10.27 $10.45 $9.98 106,917
2021-04-01 $10.49 $10.88 $10.09 $10.64 $10.16 80,134
2021-03-31 $10.52 $10.59 $10.28 $10.52 $10.04 61,543
2021-03-30 $10.67 $10.74 $10.40 $10.56 $10.08 54,988
2021-03-29 $10.98 $11.27 $10.43 $10.67 $10.19 97,721
2021-03-26 $10.71 $11.58 $10.36 $11.31 $10.80 139,328
2021-03-25 $10.57 $10.65 $9.88 $10.50 $10.02 184,959
2021-03-24 $10.58 $11.14 $10.58 $10.75 $10.26 58,653
2021-03-23 $11.46 $11.50 $10.37 $10.49 $10.01 167,201
2021-03-22 $10.98 $12.15 $10.98 $11.46 $10.94 358,767
2021-03-19 $11.59 $11.79 $10.87 $10.87 $10.38 198,522
2021-03-18 $12.00 $12.39 $11.61 $11.67 $11.14 152,796
2021-03-17 $11.09 $11.99 $11.00 $11.89 $11.35 134,923
2021-03-16 $10.45 $11.08 $10.45 $10.96 $10.46 36,047
2021-03-15 $10.88 $11.14 $10.28 $11.08 $10.58 103,945
2021-03-12 $11.24 $11.30 $10.98 $11.15 $10.64 36,148
2021-03-11 $11.34 $11.37 $10.80 $11.11 $10.61 54,940
2021-03-10 $10.93 $11.59 $10.71 $11.31 $10.80 94,584
2021-03-09 $12.05 $12.09 $10.84 $10.97 $10.47 160,957
2021-03-08 $10.58 $12.20 $10.58 $12.04 $11.49 158,824
2021-03-05 $10.15 $10.48 $10.10 $10.42 $9.95 147,007
2021-03-04 $9.88 $10.13 $9.84 $10.05 $9.59 67,821
2021-03-03 $9.70 $10.13 $9.55 $9.84 $9.39 82,239
2021-03-02 $9.21 $9.70 $9.07 $9.52 $9.09 55,187
2021-03-01 $9.12 $9.45 $9.09 $9.27 $8.85 97,089
2021-02-26 $9.43 $9.45 $9.12 $9.19 $8.77 101,080
2021-02-25 $9.70 $9.70 $9.36 $9.42 $8.99 50,473
2021-02-24 $9.54 $9.68 $9.53 $9.63 $9.19 94,631
2021-02-23 $9.62 $9.63 $9.33 $9.46 $9.03 61,057
2021-02-22 $9.44 $9.74 $9.44 $9.59 $9.15 181,381
2021-02-19 $8.91 $9.38 $8.91 $9.33 $8.91 52,690
2021-02-18 $9.46 $9.46 $8.94 $8.94 $8.53 102,099
2021-02-17 $9.33 $9.54 $9.25 $9.39 $8.96 37,845
2021-02-16 $9.41 $9.50 $9.23 $9.37 $8.94 53,506
2021-02-12 $8.94 $9.27 $8.94 $9.23 $8.81 58,769
2021-02-11 $9.03 $9.12 $8.73 $9.06 $8.65 59,933
2021-02-10 $9.40 $9.47 $8.89 $8.99 $8.58 46,454
2021-02-09 $9.00 $9.30 $8.70 $9.14 $8.66 79,185
2021-02-08 $8.35 $9.58 $8.35 $8.67 $8.21 251,212
2021-02-05 $8.30 $8.30 $8.07 $8.08 $7.65 33,400
2021-02-04 $7.75 $8.88 $7.75 $8.26 $7.82 88,427
2021-02-03 $7.66 $7.75 $7.60 $7.75 $7.34 22,637
2021-02-02 $7.60 $7.77 $7.58 $7.61 $7.21 17,029
2021-02-01 $7.61 $7.65 $7.52 $7.59 $7.19 24,373
2021-01-29 $7.60 $7.70 $7.52 $7.59 $7.19 22,306
2021-01-28 $7.54 $7.61 $7.54 $7.55 $7.15 33,246
2021-01-27 $7.54 $7.63 $7.50 $7.54 $7.14 42,022
2021-01-26 $7.73 $7.82 $7.53 $7.54 $7.14 26,255
2021-01-25 $7.81 $7.86 $7.60 $7.62 $7.22 21,562
2021-01-22 $7.46 $7.94 $7.46 $7.90 $7.48 27,316
2021-01-21 $7.57 $7.62 $7.50 $7.50 $7.10 39,426
2021-01-20 $7.67 $7.69 $7.49 $7.55 $7.15 19,794
2021-01-19 $7.67 $7.76 $7.54 $7.57 $7.17 21,496
2021-01-15 $7.58 $7.65 $7.56 $7.65 $7.25 13,386
2021-01-14 $7.55 $7.70 $7.55 $7.66 $7.26 14,359
2021-01-13 $7.54 $7.59 $7.46 $7.48 $7.09 20,369
2021-01-12 $7.52 $7.68 $7.52 $7.60 $7.20 21,433
2021-01-11 $7.54 $7.62 $7.51 $7.54 $7.14 13,490
2021-01-08 $7.71 $7.80 $7.50 $7.58 $7.18 18,484
2021-01-07 $7.67 $7.85 $7.67 $7.77 $7.36 37,907
2021-01-06 $7.54 $7.92 $7.54 $7.67 $7.27 29,052
2021-01-05 $7.55 $7.71 $7.40 $7.41 $7.02 33,434
2021-01-04 $7.79 $7.84 $7.54 $7.58 $7.18 40,576
2020-12-31 $7.51 $7.80 $7.51 $7.70 $7.29 23,888
2020-12-30 $7.57 $7.69 $7.57 $7.63 $7.23 5,935
2020-12-29 $7.49 $7.63 $7.45 $7.63 $7.23 16,349
2020-12-28 $7.40 $7.73 $7.40 $7.61 $7.21 134,383
2020-12-24 $7.44 $7.46 $7.38 $7.38 $6.99 3,352
2020-12-23 $7.44 $7.55 $7.38 $7.43 $7.04 13,768
2020-12-22 $7.75 $7.94 $7.32 $7.38 $6.99 31,712
2020-12-21 $7.50 $7.84 $7.33 $7.84 $7.43 38,024
2020-12-18 $7.99 $7.99 $7.46 $7.62 $7.22 127,143
2020-12-17 $7.64 $8.00 $7.50 $7.88 $7.46 15,183
2020-12-16 $7.90 $8.00 $7.62 $7.68 $7.27 17,700
2020-12-15 $7.43 $7.78 $7.33 $7.69 $7.28 65,791
2020-12-14 $7.28 $7.70 $7.28 $7.41 $7.02 27,579
2020-12-11 $7.37 $7.43 $7.28 $7.28 $6.90 13,233
2020-12-10 $7.39 $7.46 $7.28 $7.41 $7.02 7,680
2020-12-09 $7.59 $7.59 $7.26 $7.26 $6.88 29,524
2020-12-08 $7.26 $7.57 $7.26 $7.55 $7.15 31,273
2020-12-07 $7.59 $7.59 $7.32 $7.38 $6.99 35,739
2020-12-04 $7.25 $7.49 $7.25 $7.44 $7.05 11,477
2020-12-03 $7.33 $7.46 $7.22 $7.22 $6.84 11,212
2020-12-02 $7.12 $7.48 $7.12 $7.39 $7.00 24,625
2020-12-01 $7.33 $7.40 $7.10 $7.11 $6.74 36,946
2020-11-30 $7.37 $7.50 $7.30 $7.30 $6.91 26,443
2020-11-27 $7.40 $7.48 $7.32 $7.32 $6.93 10,774
2020-11-25 $7.37 $7.55 $7.22 $7.42 $7.03 29,695
2020-11-24 $7.28 $7.57 $7.12 $7.48 $7.09 64,676
2020-11-23 $7.30 $7.32 $7.03 $7.30 $6.91 30,629
2020-11-20 $7.27 $7.47 $7.20 $7.24 $6.86 41,644
2020-11-19 $7.40 $7.50 $7.22 $7.38 $6.99 24,136
2020-11-18 $7.21 $7.46 $7.17 $7.40 $7.01 21,036
2020-11-17 $7.24 $7.39 $7.17 $7.26 $6.88 33,233
2020-11-16 $7.08 $7.30 $6.93 $7.19 $6.81 44,215
2020-11-13 $6.96 $7.18 $6.88 $6.88 $6.52 17,684
2020-11-12 $7.14 $7.15 $6.82 $6.87 $6.51 19,086
2020-11-11 $7.41 $7.41 $7.07 $7.27 $6.89 14,793
2020-11-10 $7.12 $7.64 $7.12 $7.44 $7.05 34,291
2020-11-09 $6.70 $7.34 $6.68 $6.98 $6.61 74,288
2020-11-06 $6.65 $6.65 $6.53 $6.54 $6.20 16,328
2020-11-05 $6.37 $6.65 $6.19 $6.60 $6.25 18,771
2020-11-04 $6.52 $6.61 $6.29 $6.44 $6.04 29,143
2020-11-03 $6.59 $6.61 $6.52 $6.60 $6.19 27,851
2020-11-02 $6.67 $6.67 $6.45 $6.58 $6.17 9,226
2020-10-30 $6.64 $6.80 $6.43 $6.43 $6.03 9,025
2020-10-29 $6.55 $6.56 $6.36 $6.56 $6.15 5,355
2020-10-28 $6.71 $6.95 $6.04 $6.61 $6.20 11,985
2020-10-27 $6.74 $6.78 $6.72 $6.72 $6.30 6,785
2020-10-26 $6.65 $6.79 $6.65 $6.71 $6.29 11,902
2020-10-23 $6.45 $6.74 $6.45 $6.62 $6.21 19,534
2020-10-22 $6.26 $6.58 $6.11 $6.32 $5.92 23,110
2020-10-21 $6.40 $6.48 $6.35 $6.40 $6.00 31,021
2020-10-20 $6.27 $6.47 $6.15 $6.43 $6.03 11,446
2020-10-19 $6.15 $6.25 $6.15 $6.18 $5.79 12,083
2020-10-16 $6.21 $6.32 $6.01 $6.24 $5.85 18,509
2020-10-15 $6.12 $6.34 $5.90 $6.28 $5.89 23,310
2020-10-14 $6.20 $6.27 $6.11 $6.11 $5.73 2,784
2020-10-13 $6.38 $6.42 $6.17 $6.23 $5.84 47,436
2020-10-12 $6.32 $6.39 $6.22 $6.35 $5.95 20,287
2020-10-09 $6.27 $6.29 $6.22 $6.29 $5.90 4,599
2020-10-08 $6.30 $6.37 $6.00 $6.18 $5.79 9,102
2020-10-07 $6.30 $6.37 $6.20 $6.25 $5.86 49,141
2020-10-06 $6.24 $6.61 $5.95 $6.02 $5.64 14,916
2020-10-05 $5.96 $6.28 $5.96 $6.28 $5.89 17,905
2020-10-02 $5.65 $5.92 $5.65 $5.75 $5.39 9,353
2020-10-01 $5.72 $5.90 $5.65 $5.72 $5.36 16,134
2020-09-30 $5.77 $5.94 $5.67 $5.72 $5.36 16,574
2020-09-29 $5.61 $5.83 $5.59 $5.82 $5.46 19,035
2020-09-28 $5.70 $6.00 $5.70 $5.91 $5.54 38,198
2020-09-25 $6.00 $6.12 $5.63 $5.68 $5.32 18,505
2020-09-24 $5.76 $5.82 $5.62 $5.62 $5.27 28,379
2020-09-23 $5.85 $6.18 $5.69 $5.78 $5.42 28,816
2020-09-22 $6.17 $6.17 $5.79 $5.88 $5.51 45,828
2020-09-21 $6.13 $6.25 $6.02 $6.10 $5.72 32,366
2020-09-18 $6.36 $6.38 $6.21 $6.26 $5.87 36,598
2020-09-17 $6.36 $6.36 $6.20 $6.29 $5.90 6,548
2020-09-16 $6.39 $6.39 $6.22 $6.29 $5.90 19,621
2020-09-15 $6.55 $6.63 $6.20 $6.33 $5.93 30,225
2020-09-14 $6.46 $6.91 $6.24 $6.47 $6.06 59,359
2020-09-11 $6.35 $6.75 $6.33 $6.43 $6.03 36,015
2020-09-10 $6.22 $6.36 $6.20 $6.27 $5.88 26,500
2020-09-09 $6.11 $6.24 $6.05 $6.12 $5.74 17,176
2020-09-08 $6.13 $6.25 $6.06 $6.15 $5.76 10,302
2020-09-04 $6.21 $6.27 $6.05 $6.21 $5.82 20,567
2020-09-03 $6.12 $6.16 $6.03 $6.10 $5.72 18,850
2020-09-02 $6.30 $6.30 $6.06 $6.11 $5.73 7,648
2020-09-01 $6.08 $6.29 $6.07 $6.24 $5.85 11,108
2020-08-31 $6.41 $6.41 $6.10 $6.10 $5.72 14,830
2020-08-28 $6.42 $6.42 $6.42 $6.42 $6.02 3,970
2020-08-27 $6.24 $6.41 $6.07 $6.20 $5.81 25,485
2020-08-26 $6.12 $6.19 $6.08 $6.19 $5.80 7,081
2020-08-25 $6.20 $6.45 $6.10 $6.13 $5.75 37,807
2020-08-24 $6.14 $6.24 $6.10 $6.21 $5.82 12,120
2020-08-21 $6.18 $6.18 $6.00 $6.05 $5.67 57,300
2020-08-20 $6.14 $6.27 $6.05 $6.16 $5.77 51,285
2020-08-19 $6.16 $6.25 $6.12 $6.24 $5.85 13,562
2020-08-18 $6.22 $6.25 $6.16 $6.17 $5.78 18,064
2020-08-17 $6.29 $6.33 $6.11 $6.26 $5.87 38,551
2020-08-14 $6.39 $6.50 $6.28 $6.28 $5.89 14,087
2020-08-13 $6.39 $6.44 $6.36 $6.39 $5.99 4,126
2020-08-12 $6.37 $6.47 $6.36 $6.45 $6.05 17,465
2020-08-11 $6.45 $6.51 $6.36 $6.36 $5.96 21,982
2020-08-10 $6.32 $6.66 $6.32 $6.43 $6.03 37,364
2020-08-07 $6.43 $6.63 $6.19 $6.62 $6.21 29,723
2020-08-06 $6.42 $6.48 $6.37 $6.42 $6.02 18,534
2020-08-05 $6.32 $6.47 $6.26 $6.46 $6.06 22,692
2020-08-04 $6.32 $6.36 $6.30 $6.34 $5.88 13,063
2020-08-03 $6.30 $6.68 $6.26 $6.36 $5.90 24,652
2020-07-31 $6.27 $6.27 $6.19 $6.22 $5.77 24,102
2020-07-30 $6.30 $6.30 $6.20 $6.23 $5.78 14,491
2020-07-29 $6.50 $6.50 $6.22 $6.30 $5.84 18,463
2020-07-28 $6.26 $6.35 $6.25 $6.35 $5.89 5,945
2020-07-27 $6.38 $6.50 $6.22 $6.37 $5.91 43,091
2020-07-24 $6.37 $6.51 $6.37 $6.38 $5.92 5,490
2020-07-23 $6.45 $6.46 $6.35 $6.37 $5.91 9,331
2020-07-22 $6.43 $6.43 $6.37 $6.40 $5.93 16,200
2020-07-21 $6.37 $6.43 $6.26 $6.43 $5.96 19,843
2020-07-20 $6.31 $6.31 $6.16 $6.22 $5.77 20,588
2020-07-17 $6.34 $6.51 $6.19 $6.20 $5.75 37,449
2020-07-16 $6.40 $6.47 $6.35 $6.38 $5.92 14,058
2020-07-15 $6.49 $6.55 $6.37 $6.37 $5.91 42,701
2020-07-14 $6.42 $6.45 $6.29 $6.38 $5.92 5,544
2020-07-13 $6.56 $6.56 $6.35 $6.42 $5.95 16,275
2020-07-10 $6.24 $6.48 $6.24 $6.48 $6.01 23,008
2020-07-09 $6.48 $6.97 $6.23 $6.28 $5.82 41,650
2020-07-08 $6.70 $6.79 $6.47 $6.50 $6.03 37,175
2020-07-07 $6.88 $6.88 $6.65 $6.70 $6.21 27,262
2020-07-06 $6.91 $6.95 $6.79 $6.88 $6.38 32,055
2020-07-02 $6.89 $6.90 $6.76 $6.86 $6.36 30,691
2020-07-01 $6.90 $6.95 $6.83 $6.85 $6.35 16,982
2020-06-30 $6.80 $6.95 $6.69 $6.90 $6.40 115,928
2020-06-29 $6.74 $6.86 $6.69 $6.85 $6.35 57,448
2020-06-26 $6.74 $6.76 $6.48 $6.76 $6.27 203,265
2020-06-25 $6.60 $6.72 $6.51 $6.72 $6.23 30,467
2020-06-24 $6.69 $6.78 $6.51 $6.65 $6.17 37,200
2020-06-23 $6.95 $7.01 $6.76 $6.83 $6.33 35,729
2020-06-22 $6.71 $7.03 $6.57 $6.90 $6.40 26,031
2020-06-19 $6.66 $6.81 $6.51 $6.77 $6.28 116,048
2020-06-18 $6.79 $6.90 $6.52 $6.64 $6.16 25,716
2020-06-17 $6.89 $7.00 $6.85 $6.85 $6.35 15,545
2020-06-16 $6.83 $7.17 $6.53 $7.05 $6.54 17,009
2020-06-15 $6.39 $6.81 $6.30 $6.69 $6.20 46,336
2020-06-12 $6.44 $6.57 $6.30 $6.45 $5.98 38,317
2020-06-11 $6.78 $6.78 $6.16 $6.26 $5.80 60,215
2020-06-10 $7.29 $7.29 $6.83 $6.94 $6.44 27,691
2020-06-09 $7.08 $7.50 $6.77 $7.17 $6.65 46,484
2020-06-08 $6.75 $7.72 $6.72 $7.10 $6.58 78,478
2020-06-05 $6.40 $6.75 $6.38 $6.68 $6.19 80,624
2020-06-04 $6.27 $6.40 $6.15 $6.28 $5.82 46,996
2020-06-03 $6.29 $6.40 $6.24 $6.31 $5.85 59,284
2020-06-02 $6.06 $6.40 $6.06 $6.17 $5.72 60,095
2020-06-01 $6.32 $6.32 $6.02 $6.02 $5.58 47,493
2020-05-29 $6.24 $6.40 $6.06 $6.34 $5.88 26,262
2020-05-28 $6.40 $6.40 $6.24 $6.34 $5.88 143,126
2020-05-27 $6.20 $6.40 $6.16 $6.40 $5.93 56,312
2020-05-26 $6.17 $6.20 $5.96 $6.13 $5.68 34,575
2020-05-22 $6.24 $6.34 $5.90 $6.07 $5.63 78,821
2020-05-21 $6.17 $6.38 $6.08 $6.23 $5.78 20,468
2020-05-20 $6.02 $6.31 $6.02 $6.31 $5.85 20,726
2020-05-19 $6.34 $6.44 $5.91 $5.91 $5.48 29,317
2020-05-18 $6.33 $6.73 $6.33 $6.47 $6.00 40,821
2020-05-15 $5.92 $6.22 $5.75 $6.15 $5.70 21,322
2020-05-14 $6.14 $6.14 $5.54 $5.81 $5.39 44,470
2020-05-13 $6.00 $6.46 $5.64 $6.00 $5.56 62,615
2020-05-12 $6.29 $6.39 $6.10 $6.10 $5.66 34,717
2020-05-11 $6.49 $6.66 $6.28 $6.37 $5.91 60,005
2020-05-08 $6.50 $6.74 $6.30 $6.60 $6.12 97,343
2020-05-07 $6.60 $6.75 $6.47 $6.55 $6.07 36,978
2020-05-06 $6.83 $6.88 $6.50 $6.54 $6.06 36,213
2020-05-05 $7.20 $7.38 $6.92 $6.93 $6.36 67,064
2020-05-04 $6.80 $7.15 $6.80 $7.15 $6.56 17,040
2020-05-01 $7.00 $7.06 $6.76 $6.94 $6.37 30,750
2020-04-30 $7.40 $7.41 $7.01 $7.06 $6.48 23,333
2020-04-29 $7.47 $7.70 $7.35 $7.50 $6.88 45,008
2020-04-28 $7.19 $7.39 $6.96 $7.18 $6.59 20,351
2020-04-27 $6.96 $7.20 $6.85 $7.14 $6.55 17,646
2020-04-24 $6.84 $7.06 $6.71 $6.94 $6.37 40,274
2020-04-23 $7.12 $7.27 $6.66 $6.95 $6.38 13,536
2020-04-22 $6.84 $7.29 $6.82 $7.19 $6.60 20,430
2020-04-21 $6.71 $7.30 $6.70 $6.92 $6.35 17,890
2020-04-20 $7.26 $7.31 $6.89 $6.89 $6.32 15,546
2020-04-17 $7.22 $7.36 $7.00 $7.32 $6.72 26,584
2020-04-16 $6.84 $7.10 $6.25 $7.10 $6.51 42,478
2020-04-15 $7.08 $7.27 $6.84 $6.93 $6.36 22,193
2020-04-14 $7.51 $7.51 $7.21 $7.29 $6.69 16,321
2020-04-13 $7.74 $7.84 $7.40 $7.50 $6.88 27,018
2020-04-09 $7.49 $7.90 $7.33 $7.83 $7.18 37,943
2020-04-08 $7.21 $7.21 $6.75 $6.98 $6.40 28,149
2020-04-07 $7.11 $7.63 $6.85 $6.90 $6.33 13,938
2020-04-06 $7.52 $7.52 $6.90 $7.00 $6.42 48,015
2020-04-03 $7.02 $7.75 $6.65 $7.39 $6.78 42,505
2020-04-02 $7.11 $7.64 $6.72 $6.94 $6.37 43,249
2020-04-01 $6.81 $7.30 $6.32 $7.05 $6.47 39,663
2020-03-31 $7.33 $7.46 $7.12 $7.46 $6.84 51,280
2020-03-30 $6.79 $7.24 $6.46 $7.24 $6.64 25,734
2020-03-27 $7.09 $7.47 $6.80 $6.81 $6.25 26,260
2020-03-26 $7.17 $8.77 $7.17 $7.85 $7.20 47,028
2020-03-25 $7.00 $7.33 $7.00 $7.15 $6.56 41,988
2020-03-24 $7.30 $7.47 $6.77 $6.96 $6.39 40,544
2020-03-23 $6.80 $7.17 $6.61 $7.10 $6.51 74,233
2020-03-20 $6.60 $6.91 $6.49 $6.75 $6.19 91,910
2020-03-19 $6.77 $7.53 $6.05 $6.51 $5.97 100,770
2020-03-18 $6.80 $7.67 $6.70 $6.70 $6.15 99,122
2020-03-17 $6.91 $7.41 $6.74 $7.03 $6.45 80,072
2020-03-16 $6.75 $7.85 $6.50 $6.69 $6.14 206,460
2020-03-13 $7.00 $7.25 $6.78 $7.11 $6.52 150,961
2020-03-12 $7.31 $7.91 $6.58 $6.78 $6.22 66,708
2020-03-11 $8.32 $8.42 $7.49 $7.73 $7.09 39,049
2020-03-10 $8.06 $8.62 $7.90 $8.29 $7.61 108,580
2020-03-09 $8.29 $8.66 $7.80 $7.87 $7.22 231,539
2020-03-06 $8.44 $9.39 $8.34 $8.75 $8.03 48,631
2020-03-05 $9.24 $9.24 $8.77 $8.83 $8.10 38,572
2020-03-04 $8.99 $9.28 $8.99 $9.20 $8.44 13,294
2020-03-03 $9.41 $9.54 $9.00 $9.00 $8.26 33,187
2020-03-02 $9.08 $9.85 $9.08 $9.50 $8.72 53,223
2020-02-28 $8.30 $9.41 $8.30 $8.85 $8.12 61,871
2020-02-27 $9.60 $9.74 $9.20 $9.20 $8.44 42,685
2020-02-26 $9.89 $9.95 $9.53 $9.62 $8.83 11,217
2020-02-25 $10.02 $10.03 $9.53 $9.77 $8.96 95,359
2020-02-24 $10.01 $10.06 $9.90 $9.99 $9.17 68,049
2020-02-21 $10.13 $10.18 $10.06 $10.10 $9.27 27,863
2020-02-20 $10.11 $10.16 $10.09 $10.13 $9.29 11,639
2020-02-19 $10.13 $10.18 $10.09 $10.10 $9.27 20,609
2020-02-18 $10.09 $10.15 $10.05 $10.11 $9.28 69,332
2020-02-14 $10.00 $10.09 $10.00 $10.07 $9.24 11,322
2020-02-13 $9.98 $10.04 $9.93 $10.03 $9.20 38,122
2020-02-12 $10.04 $10.04 $9.95 $10.00 $9.17 33,986
2020-02-11 $10.04 $10.04 $9.93 $9.93 $9.11 37,843
2020-02-10 $10.72 $10.72 $9.90 $10.00 $9.17 46,325
2020-02-07 $9.96 $10.01 $9.95 $9.99 $9.17 37,381
2020-02-06 $10.00 $10.01 $9.92 $9.92 $9.10 25,229
2020-02-05 $10.13 $10.18 $10.04 $10.04 $9.21 21,738
2020-02-04 $10.14 $10.24 $10.06 $10.14 $9.24 17,740
2020-02-03 $10.08 $10.15 $9.96 $10.04 $9.15 259,530
2020-01-31 $10.04 $10.14 $9.93 $9.99 $9.10 66,510
2020-01-30 $9.84 $10.15 $9.84 $10.15 $9.25 16,884
2020-01-29 $10.10 $10.11 $9.94 $9.95 $9.07 6,803
2020-01-28 $10.08 $10.08 $10.04 $10.05 $9.16 6,251
2020-01-27 $10.13 $10.13 $9.96 $9.96 $9.07 13,661
2020-01-24 $10.34 $10.34 $9.80 $10.03 $9.14 6,821
2020-01-23 $9.85 $9.91 $9.78 $9.78 $8.91 5,931
2020-01-22 $9.82 $9.91 $9.80 $9.80 $8.93 2,596
2020-01-21 $9.90 $10.03 $9.76 $9.84 $8.97 14,320
2020-01-17 $9.98 $10.00 $9.88 $9.90 $9.02 11,745
2020-01-16 $9.84 $10.14 $9.79 $9.88 $9.00 21,100
2020-01-15 $9.76 $9.79 $9.70 $9.74 $8.87 18,513
2020-01-14 $9.74 $9.78 $9.71 $9.71 $8.85 21,017
2020-01-13 $9.82 $9.95 $9.71 $9.75 $8.88 82,898
2020-01-10 $9.80 $9.90 $9.70 $9.73 $8.86 119,184
2020-01-09 $9.85 $9.89 $9.78 $9.78 $8.91 6,354
2020-01-08 $9.76 $9.95 $9.76 $9.85 $8.97 12,355
2020-01-07 $10.10 $10.10 $9.70 $9.82 $8.95 11,288
2020-01-06 $10.08 $10.27 $10.06 $10.06 $9.17 7,129
2020-01-03 $10.14 $10.24 $10.07 $10.12 $9.22 5,566
2020-01-02 $10.00 $10.28 $9.98 $10.23 $9.32 6,900
2019-12-31 $10.15 $10.39 $10.10 $10.37 $9.45 23,468
2019-12-30 $10.12 $10.27 $10.02 $10.21 $9.30 31,638
2019-12-27 $10.18 $10.25 $10.18 $10.18 $9.27 13,592
2019-12-26 $10.06 $10.24 $10.06 $10.19 $9.28 6,938
2019-12-24 $10.05 $10.06 $9.94 $10.06 $9.17 1,649
2019-12-23 $10.04 $10.04 $9.98 $9.99 $9.10 10,936
2019-12-20 $10.05 $10.05 $9.99 $10.02 $9.13 67,624
2019-12-19 $10.13 $10.15 $9.91 $10.05 $9.16 33,214
2019-12-18 $10.05 $10.25 $9.90 $10.22 $9.31 49,606
2019-12-17 $9.97 $10.15 $9.97 $9.99 $9.10 39,898
2019-12-16 $10.25 $10.27 $10.00 $10.00 $9.11 26,353
2019-12-13 $10.00 $10.24 $9.98 $10.05 $9.16 17,942
2019-12-12 $9.93 $10.05 $9.83 $9.93 $9.05 35,612
2019-12-11 $9.91 $10.04 $9.80 $10.00 $9.11 15,971
2019-12-10 $9.98 $10.07 $9.76 $9.83 $8.96 37,338
2019-12-09 $9.93 $10.18 $9.92 $10.06 $9.17 16,266
2019-12-06 $9.99 $10.03 $9.98 $10.01 $9.12 19,157
2019-12-05 $9.84 $9.99 $9.84 $9.93 $9.05 12,236
2019-12-04 $9.84 $9.86 $9.71 $9.82 $8.95 5,238
2019-12-03 $9.76 $9.77 $9.70 $9.73 $8.86 10,891
2019-12-02 $9.77 $9.83 $9.72 $9.74 $8.87 9,205
2019-11-29 $9.92 $9.92 $9.78 $9.78 $8.91 6,409
2019-11-27 $9.90 $10.00 $9.84 $9.89 $9.01 29,075
2019-11-26 $9.74 $9.90 $9.74 $9.89 $9.01 97,660
2019-11-25 $9.74 $9.79 $9.68 $9.71 $8.85 25,834
2019-11-22 $9.78 $9.78 $9.68 $9.72 $8.86 86,680
2019-11-21 $9.77 $9.77 $9.68 $9.73 $8.86 5,081
2019-11-20 $9.72 $9.78 $9.68 $9.68 $8.82 25,249
2019-11-19 $9.73 $9.75 $9.67 $9.72 $8.86 23,788
2019-11-18 $9.70 $9.79 $9.63 $9.67 $8.81 141,049
2019-11-15 $9.69 $9.71 $9.65 $9.65 $8.79 37,605
2019-11-14 $9.58 $9.71 $9.58 $9.65 $8.79 9,458
2019-11-13 $9.61 $9.70 $9.59 $9.67 $8.81 3,335
2019-11-12 $9.68 $9.77 $9.62 $9.62 $8.76 9,292
2019-11-11 $9.73 $9.76 $9.62 $9.62 $8.76 1,432
2019-11-08 $9.73 $9.83 $9.71 $9.72 $8.86 9,875
2019-11-07 $9.80 $9.84 $9.79 $9.79 $8.92 14,268
2019-11-06 $9.89 $9.89 $9.68 $9.69 $8.83 14,719
2019-11-05 $9.77 $9.85 $9.76 $9.81 $8.89 39,043
2019-11-04 $9.85 $9.89 $9.69 $9.80 $8.88 15,308
2019-11-01 $9.80 $9.91 $9.72 $9.85 $8.93 21,659
2019-10-31 $9.62 $9.85 $9.62 $9.80 $8.88 9,877
2019-10-30 $9.95 $9.95 $9.60 $9.80 $8.88 43,483
2019-10-29 $9.95 $9.98 $9.92 $9.95 $9.02 11,527
2019-10-28 $9.96 $10.09 $9.84 $9.95 $9.02 12,346
2019-10-25 $9.90 $9.99 $9.80 $9.90 $8.97 6,733
2019-10-24 $9.68 $9.97 $9.68 $9.90 $8.97 22,396
2019-10-23 $9.79 $9.79 $9.68 $9.76 $8.85 8,511
2019-10-22 $9.68 $9.83 $9.57 $9.64 $8.74 7,763
2019-10-21 $9.73 $9.84 $9.70 $9.75 $8.84 14,200
2019-10-18 $9.55 $9.75 $9.55 $9.65 $8.75 26,346
2019-10-17 $9.74 $9.74 $9.54 $9.63 $8.73 9,712
2019-10-16 $9.77 $9.79 $9.67 $9.75 $8.84 9,091
2019-10-15 $9.75 $9.80 $9.68 $9.75 $8.84 6,064
2019-10-14 $9.65 $9.78 $9.60 $9.75 $8.84 6,960
2019-10-11 $9.79 $9.90 $9.74 $9.74 $8.83 19,951
2019-10-10 $9.76 $9.88 $9.73 $9.76 $8.85 20,254
2019-10-09 $9.56 $9.84 $9.56 $9.75 $8.84 17,763
2019-10-08 $9.72 $9.75 $9.53 $9.55 $8.66 41,613
2019-10-07 $9.80 $9.82 $9.73 $9.79 $8.87 9,337
2019-10-04 $9.77 $9.81 $9.61 $9.73 $8.82 28,773
2019-10-03 $9.62 $9.83 $9.56 $9.74 $8.83 27,133
2019-10-02 $9.36 $9.77 $9.36 $9.70 $8.79 37,889
2019-10-01 $9.75 $9.89 $9.55 $9.56 $8.67 47,384
2019-09-30 $9.86 $9.88 $9.76 $9.78 $8.86 23,618
2019-09-27 $9.84 $9.87 $9.76 $9.78 $8.86 16,102
2019-09-26 $9.98 $10.05 $9.71 $9.82 $8.90 101,768
2019-09-25 $9.86 $10.13 $9.86 $10.05 $9.11 39,467
2019-09-24 $9.94 $10.15 $9.72 $9.85 $8.93 27,476
2019-09-23 $9.88 $10.01 $9.75 $9.86 $8.94 35,296
2019-09-20 $10.07 $10.20 $9.79 $9.84 $8.92 388,885
2019-09-19 $10.00 $10.20 $9.94 $10.09 $9.15 128,056
2019-09-18 $10.10 $10.20 $10.10 $10.15 $9.20 70,689
2019-09-17 $10.00 $10.24 $9.73 $10.08 $9.14 154,158
2019-09-16 $9.90 $10.19 $9.90 $10.09 $9.15 114,444
2019-09-13 $9.97 $10.00 $9.74 $9.92 $8.99 52,516
2019-09-12 $9.90 $10.00 $9.84 $9.95 $9.02 68,447
2019-09-11 $9.86 $9.94 $9.75 $9.87 $8.95 60,295
2019-09-10 $9.50 $9.95 $9.40 $9.84 $8.92 60,392
2019-09-09 $9.37 $9.69 $9.12 $9.54 $8.65 61,648
2019-09-06 $9.23 $9.41 $9.18 $9.26 $8.39 8,850
2019-09-05 $9.20 $9.45 $9.09 $9.24 $8.38 8,880
2019-09-04 $9.36 $9.44 $8.98 $9.11 $8.26 17,517
2019-09-03 $9.34 $9.34 $9.16 $9.33 $8.46 86,117
2019-08-30 $9.43 $9.55 $9.37 $9.50 $8.61 10,760
2019-08-29 $9.10 $9.71 $9.10 $9.54 $8.65 42,093
2019-08-28 $8.88 $9.17 $8.72 $9.17 $8.31 20,090
2019-08-27 $9.13 $9.13 $8.76 $8.76 $7.94 20,750
2019-08-26 $9.00 $9.02 $8.86 $9.02 $8.18 7,510
2019-08-23 $8.90 $8.99 $8.71 $8.92 $8.09 25,662
2019-08-22 $9.36 $9.36 $8.88 $8.88 $8.05 10,246
2019-08-21 $9.22 $9.43 $8.82 $9.24 $8.38 12,854
2019-08-20 $9.25 $9.43 $9.03 $9.04 $8.19 11,754
2019-08-19 $9.45 $9.45 $9.32 $9.32 $8.45 6,191
2019-08-16 $8.92 $9.42 $8.92 $9.35 $8.48 19,715
2019-08-15 $8.90 $9.04 $8.71 $8.83 $8.00 18,916
2019-08-14 $9.01 $9.01 $8.77 $8.79 $7.97 19,271
2019-08-13 $9.47 $9.48 $8.93 $9.30 $8.43 8,837
2019-08-12 $9.36 $9.36 $8.89 $9.01 $8.17 14,764
2019-08-09 $9.20 $9.37 $9.00 $9.16 $8.30 42,730
2019-08-08 $8.93 $9.48 $8.93 $9.17 $8.31 39,920
2019-08-07 $8.76 $8.88 $8.45 $8.66 $7.81 9,354
2019-08-06 $8.85 $8.95 $8.80 $8.81 $7.94 5,640
2019-08-05 $9.20 $9.20 $8.72 $8.72 $7.86 56,156
2019-08-02 $9.73 $9.73 $9.14 $9.27 $8.36 30,152
2019-08-01 $9.82 $9.90 $9.59 $9.72 $8.76 26,166
2019-07-31 $9.90 $9.95 $9.80 $9.86 $8.89 12,237
2019-07-30 $9.76 $9.95 $9.75 $9.90 $8.92 11,085
2019-07-29 $9.78 $9.95 $9.78 $9.80 $8.83 4,405
2019-07-26 $9.61 $9.95 $9.61 $9.75 $8.79 6,182
2019-07-25 $9.93 $9.94 $9.38 $9.38 $8.46 5,790
2019-07-24 $9.94 $10.00 $9.87 $9.92 $8.94 17,540
2019-07-23 $9.65 $9.92 $9.63 $9.91 $8.93 9,035
2019-07-22 $9.88 $9.91 $9.66 $9.77 $8.81 6,391
2019-07-19 $9.73 $9.94 $9.51 $9.93 $8.95 8,825
2019-07-18 $9.21 $9.90 $9.21 $9.90 $8.92 7,726
2019-07-17 $9.81 $9.94 $9.05 $9.82 $8.85 12,732
2019-07-16 $9.88 $9.90 $9.69 $9.90 $8.92 20,939
2019-07-15 $9.90 $9.90 $9.40 $9.89 $8.92 9,752
2019-07-12 $9.59 $9.98 $9.59 $9.92 $8.94 12,747
2019-07-11 $9.89 $9.97 $9.82 $9.96 $8.98 13,298
2019-07-10 $9.69 $9.95 $9.66 $9.84 $8.87 8,405
2019-07-09 $9.97 $9.97 $9.66 $9.72 $8.76 6,300
2019-07-08 $9.88 $9.94 $9.60 $9.84 $8.87 9,034
2019-07-05 $9.95 $10.04 $9.62 $9.90 $8.92 5,104
2019-07-03 $9.81 $10.08 $9.77 $10.00 $9.02 8,428
2019-07-02 $9.70 $9.79 $9.51 $9.70 $8.74 10,628
2019-07-01 $10.79 $10.79 $9.74 $9.84 $8.87 45,466
2019-06-28 $10.13 $10.84 $9.84 $10.84 $9.77 150,697
2019-06-27 $10.04 $10.25 $9.60 $10.24 $9.23 17,075
2019-06-26 $9.98 $10.00 $9.46 $9.82 $8.85 9,821
2019-06-25 $9.87 $10.12 $9.77 $9.90 $8.92 6,013
2019-06-24 $10.09 $10.31 $9.68 $9.88 $8.91 18,134
2019-06-21 $10.08 $10.33 $9.85 $10.25 $9.24 21,895
2019-06-20 $10.10 $10.13 $9.89 $10.13 $9.13 6,303
2019-06-19 $9.83 $10.20 $9.46 $10.08 $9.09 17,421
2019-06-18 $9.78 $9.90 $9.74 $9.90 $8.92 10,365
2019-06-17 $9.71 $9.82 $9.64 $9.76 $8.80 26,058
2019-06-14 $9.73 $9.85 $9.64 $9.80 $8.83 17,625
2019-06-13 $9.65 $9.90 $9.46 $9.73 $8.77 12,794
2019-06-12 $9.55 $9.65 $9.36 $9.65 $8.70 7,140
2019-06-11 $9.58 $9.64 $9.32 $9.55 $8.61 21,707
2019-06-10 $9.39 $9.65 $9.08 $9.46 $8.53 15,878
2019-06-07 $9.65 $9.65 $8.82 $9.55 $8.61 18,108
2019-06-06 $9.50 $9.72 $9.42 $9.62 $8.67 23,231
2019-06-05 $9.43 $9.50 $9.37 $9.44 $8.51 16,610
2019-06-04 $9.51 $9.51 $9.30 $9.45 $8.52 36,992
2019-06-03 $9.44 $9.66 $9.36 $9.45 $8.52 35,216
2019-05-31 $9.58 $9.60 $9.31 $9.57 $8.63 46,028
2019-05-30 $10.02 $10.07 $9.76 $9.77 $8.81 30,995
2019-05-29 $9.98 $10.12 $9.84 $9.91 $8.93 23,189
2019-05-28 $10.00 $10.32 $9.50 $10.17 $9.17 124,174
2019-05-24 $9.70 $10.26 $9.65 $10.26 $9.25 35,623
2019-05-23 $10.13 $10.17 $9.76 $9.77 $8.81 26,085
2019-05-22 $10.74 $10.76 $10.16 $10.24 $9.23 19,733
2019-05-21 $10.71 $10.76 $10.62 $10.69 $9.64 31,285
2019-05-20 $10.52 $10.74 $10.37 $10.66 $9.61 39,396
2019-05-17 $10.47 $10.58 $10.44 $10.52 $9.48 37,458
2019-05-16 $10.27 $10.52 $9.89 $10.46 $9.43 61,053
2019-05-15 $10.34 $10.42 $10.12 $10.27 $9.26 21,013
2019-05-14 $9.94 $10.44 $9.86 $10.39 $9.37 54,099
2019-05-13 $9.93 $10.06 $9.29 $9.93 $8.95 100,940
2019-05-10 $10.65 $10.65 $9.17 $9.93 $8.95 160,743
2019-05-09 $10.76 $10.82 $10.43 $10.58 $9.54 72,229
2019-05-08 $10.92 $10.93 $10.65 $10.69 $9.59 259,900
2019-05-07 $10.90 $11.00 $10.81 $10.96 $9.83 44,829
2019-05-06 $10.50 $10.96 $10.45 $10.79 $9.68 107,852
2019-05-03 $9.95 $10.50 $9.94 $10.50 $9.42 56,217
2019-05-02 $9.72 $9.97 $9.70 $9.91 $8.89 54,081
2019-05-01 $9.50 $9.77 $9.49 $9.62 $8.63 75,121
2019-04-30 $9.39 $9.53 $9.30 $9.42 $8.45 88,645
2019-04-29 $9.19 $9.45 $9.19 $9.35 $8.39 21,681
2019-04-26 $8.75 $9.22 $8.73 $9.10 $8.17 27,712
2019-04-25 $8.78 $9.00 $8.71 $8.71 $7.82 7,552
2019-04-24 $9.01 $9.01 $8.85 $8.85 $7.94 16,275
2019-04-23 $8.86 $8.86 $8.76 $8.81 $7.90 76,565
2019-04-22 $8.94 $9.05 $8.81 $8.82 $7.91 7,281
2019-04-18 $8.83 $9.12 $8.83 $9.10 $8.17 14,682
2019-04-17 $8.86 $8.97 $8.76 $8.88 $7.97 52,874
2019-04-16 $8.87 $8.90 $8.75 $8.85 $7.94 24,999
2019-04-15 $8.95 $8.98 $8.80 $8.93 $8.01 25,734
2019-04-12 $8.92 $9.01 $8.89 $9.01 $8.08 22,446
2019-04-11 $8.86 $8.91 $8.74 $8.87 $7.96 25,713
2019-04-10 $8.78 $8.87 $8.73 $8.87 $7.96 36,300
2019-04-09 $9.05 $9.12 $8.78 $8.79 $7.89 26,305
2019-04-08 $9.12 $9.16 $9.01 $9.13 $8.19 29,285
2019-04-05 $8.93 $9.19 $8.93 $9.15 $8.21 25,920
2019-04-04 $8.85 $9.01 $8.76 $8.94 $8.02 35,801
2019-04-03 $9.06 $9.11 $8.77 $8.88 $7.97 30,556
2019-04-02 $9.08 $9.12 $8.86 $8.93 $8.01 23,125
2019-04-01 $8.89 $9.11 $8.80 $9.11 $8.17 34,040
2019-03-29 $8.84 $8.89 $8.67 $8.75 $7.85 19,065
2019-03-28 $8.22 $8.74 $8.22 $8.73 $7.83 387,213
2019-03-27 $8.24 $8.34 $8.17 $8.21 $7.37 176,781
2019-03-26 $8.23 $8.26 $8.12 $8.26 $7.41 29,987
2019-03-25 $8.18 $8.80 $8.10 $8.15 $7.31 35,206
2019-03-22 $8.75 $8.82 $8.17 $8.17 $7.33 46,614
2019-03-21 $9.17 $9.26 $8.72 $8.77 $7.87 66,416
2019-03-20 $9.28 $9.35 $9.24 $9.24 $8.29 22,721
2019-03-19 $9.38 $9.50 $9.31 $9.36 $8.40 21,559
2019-03-18 $9.37 $9.50 $9.25 $9.49 $8.52 10,249
2019-03-15 $9.31 $9.40 $9.21 $9.40 $8.43 69,928
2019-03-14 $9.33 $9.33 $9.18 $9.31 $8.35 2,226
2019-03-13 $9.34 $9.34 $9.18 $9.27 $8.32 24,413
2019-03-12 $9.36 $9.38 $9.17 $9.21 $8.26 5,890
2019-03-11 $9.27 $9.36 $9.17 $9.34 $8.38 18,346
2019-03-08 $9.05 $9.29 $9.05 $9.17 $8.23 74,653
2019-03-07 $9.16 $9.31 $9.07 $9.07 $8.14 287,477
2019-03-06 $9.15 $9.15 $9.11 $9.11 $8.17 11,699
2019-03-05 $9.09 $9.19 $9.09 $9.19 $8.25 5,205
2019-03-04 $9.14 $9.27 $9.12 $9.27 $8.32 11,380
2019-03-01 $9.17 $9.22 $9.02 $9.13 $8.19 11,669
2019-02-28 $9.16 $9.20 $9.08 $9.08 $8.15 8,674
2019-02-27 $9.17 $9.24 $9.17 $9.22 $8.27 3,680
2019-02-26 $9.24 $9.33 $9.22 $9.26 $8.31 33,159
2019-02-25 $9.35 $9.39 $9.27 $9.29 $8.34 24,314
2019-02-22 $9.31 $9.35 $9.21 $9.34 $8.38 25,512
2019-02-21 $9.27 $9.40 $9.21 $9.31 $8.35 67,091
2019-02-20 $9.22 $9.37 $9.21 $9.21 $8.26 31,038
2019-02-19 $9.24 $9.35 $9.20 $9.34 $8.38 24,075
2019-02-15 $9.25 $9.35 $9.16 $9.32 $8.36 40,670
2019-02-14 $9.17 $9.25 $9.15 $9.19 $8.25 16,222
2019-02-13 $9.20 $9.30 $8.96 $9.25 $8.30 9,322
2019-02-12 $9.27 $9.30 $9.13 $9.25 $8.30 15,599
2019-02-11 $9.10 $9.29 $9.05 $9.29 $8.34 25,416
2019-02-08 $9.05 $9.13 $9.02 $9.05 $8.12 5,831
2019-02-07 $8.98 $9.26 $8.96 $9.05 $8.12 17,841
2019-02-06 $9.11 $9.11 $9.00 $9.01 $8.08 78,899
2019-02-05 $9.47 $9.47 $9.13 $9.22 $8.23 59,275
2019-02-04 $9.30 $9.70 $9.16 $9.50 $8.48 75,646
2019-02-01 $9.05 $9.30 $9.05 $9.30 $8.30 39,847
2019-01-31 $9.07 $9.18 $9.02 $9.10 $8.12 32,082
2019-01-30 $9.12 $9.22 $9.03 $9.10 $8.12 152,406
2019-01-29 $9.06 $9.15 $9.02 $9.02 $8.05 31,501
2019-01-28 $9.29 $9.29 $9.03 $9.04 $8.07 64,336
2019-01-25 $9.01 $9.36 $8.96 $9.34 $8.33 45,726
2019-01-24 $9.01 $9.01 $8.95 $9.01 $8.04 2,344
2019-01-23 $9.07 $9.07 $8.91 $9.01 $8.04 6,178
2019-01-22 $9.02 $9.25 $9.02 $9.07 $8.09 6,105
2019-01-18 $9.25 $9.35 $9.14 $9.19 $8.20 14,193
2019-01-17 $9.30 $9.39 $9.18 $9.25 $8.25 30,362
2019-01-16 $9.38 $9.39 $9.17 $9.34 $8.33 33,764
2019-01-15 $9.33 $9.40 $9.09 $9.37 $8.36 23,128
2019-01-14 $9.44 $9.44 $9.05 $9.25 $8.25 20,808
2019-01-11 $9.22 $9.59 $8.88 $9.41 $8.40 13,309
2019-01-10 $8.70 $9.25 $8.67 $9.14 $8.16 20,837
2019-01-09 $8.73 $8.97 $8.56 $8.73 $7.79 9,468
2019-01-08 $8.97 $8.97 $8.53 $8.68 $7.75 34,786
2019-01-07 $8.93 $9.07 $8.69 $8.93 $7.97 49,847
2019-01-04 $8.73 $9.13 $8.60 $9.02 $8.05 21,375
2019-01-03 $8.97 $9.09 $8.60 $8.61 $7.68 20,003
2019-01-02 $8.74 $9.06 $8.66 $8.98 $8.01 33,165
2018-12-31 $8.70 $9.02 $8.62 $8.87 $7.91 21,127
2018-12-28 $8.70 $8.70 $8.54 $8.70 $7.76 55,793
2018-12-27 $8.45 $8.70 $8.34 $8.69 $7.75 14,056
2018-12-26 $8.26 $8.70 $8.08 $8.50 $7.58 32,606
2018-12-24 $8.17 $8.57 $8.08 $8.18 $7.30 70,259
2018-12-21 $8.45 $8.54 $8.13 $8.13 $7.25 61,402
2018-12-20 $8.25 $8.66 $8.07 $8.43 $7.52 61,722
2018-12-19 $8.60 $8.78 $8.11 $8.15 $7.27 58,091
2018-12-18 $8.81 $8.89 $8.51 $8.55 $7.63 27,772
2018-12-17 $8.83 $8.94 $8.61 $8.68 $7.75 25,748
2018-12-14 $8.87 $9.02 $8.68 $8.77 $7.83 40,638
2018-12-13 $9.07 $9.30 $8.78 $8.91 $7.95 20,437
2018-12-12 $8.89 $9.89 $8.82 $9.14 $8.16 89,395
2018-12-11 $9.11 $9.26 $8.76 $8.96 $8.00 52,010
2018-12-10 $9.09 $9.28 $8.84 $9.08 $8.10 49,077
2018-12-07 $9.17 $9.39 $8.99 $9.05 $8.08 16,575
2018-12-06 $9.31 $9.79 $9.21 $9.26 $8.26 16,513
2018-12-04 $9.79 $9.89 $9.26 $9.29 $8.29 20,943
2018-12-03 $9.86 $9.96 $9.54 $9.80 $8.74 42,382
2018-11-30 $9.80 $9.92 $9.58 $9.70 $8.66 49,219
2018-11-29 $9.96 $9.98 $9.70 $9.75 $8.70 9,324
2018-11-28 $9.63 $9.98 $9.63 $9.94 $8.87 34,100
2018-11-27 $9.77 $9.90 $9.63 $9.69 $8.65 15,827
2018-11-26 $10.00 $10.00 $9.72 $9.77 $8.72 25,548
2018-11-23 $9.71 $10.00 $9.66 $9.99 $8.91 27,546
2018-11-21 $9.82 $10.04 $9.57 $9.81 $8.75 19,485
2018-11-20 $10.03 $10.05 $9.82 $9.85 $8.79 17,313
2018-11-19 $10.14 $10.35 $10.02 $10.16 $9.07 84,703
2018-11-16 $10.13 $10.41 $10.04 $10.09 $9.00 13,863
2018-11-15 $10.33 $10.48 $9.99 $10.19 $9.09 21,523
2018-11-14 $10.50 $10.50 $10.29 $10.30 $9.19 11,725
2018-11-13 $10.52 $10.52 $10.33 $10.34 $9.23 26,859
2018-11-12 $10.67 $10.67 $10.35 $10.37 $9.25 9,079
2018-11-09 $10.67 $10.67 $10.38 $10.59 $9.45 35,206
2018-11-08 $10.47 $10.67 $10.18 $10.67 $9.52 21,062
2018-11-07 $10.41 $10.46 $10.20 $10.42 $9.30 8,662
2018-11-06 $10.57 $10.57 $10.02 $10.27 $9.16 5,075
2018-11-05 $10.53 $10.60 $10.40 $10.51 $9.38 14,253
2018-11-02 $10.33 $10.51 $10.23 $10.44 $9.32 7,336
2018-11-01 $10.28 $10.37 $10.28 $10.32 $9.21 8,861
2018-10-31 $10.52 $10.64 $9.39 $10.38 $9.26 57,312
2018-10-30 $10.20 $10.66 $10.13 $10.55 $9.41 28,592
2018-10-29 $10.20 $10.20 $10.10 $10.20 $9.10 11,047
2018-10-26 $9.81 $10.20 $9.32 $10.20 $9.10 22,194
2018-10-25 $9.15 $10.15 $8.89 $10.15 $9.06 206,400
2018-10-24 $9.67 $9.92 $8.99 $9.33 $8.33 10,206
2018-10-23 $9.67 $9.95 $9.61 $9.67 $8.63 10,537
2018-10-22 $9.94 $10.08 $9.71 $9.80 $8.74 9,867
2018-10-19 $9.97 $10.04 $9.78 $9.83 $8.77 20,988
2018-10-18 $10.15 $10.25 $9.91 $10.18 $9.08 17,151
2018-10-17 $10.38 $10.39 $10.21 $10.21 $9.11 14,641
2018-10-16 $10.51 $10.53 $10.38 $10.53 $9.40 8,330
2018-10-15 $10.73 $10.73 $10.43 $10.50 $9.37 29,403
2018-10-12 $11.29 $11.29 $10.74 $10.75 $9.59 38,126
2018-10-11 $11.31 $11.31 $11.15 $11.19 $9.98 14,601
2018-10-10 $11.48 $11.48 $11.33 $11.35 $10.13 26,697
2018-10-09 $11.40 $11.55 $11.40 $11.43 $10.20 24,436
2018-10-08 $11.56 $11.56 $11.45 $11.47 $10.23 10,982
2018-10-05 $11.55 $11.61 $11.43 $11.43 $10.20 6,934
2018-10-04 $11.52 $11.67 $11.45 $11.49 $10.25 13,167
2018-10-03 $11.53 $11.65 $11.50 $11.58 $10.33 48,518
2018-10-02 $11.71 $11.77 $11.46 $11.57 $10.32 30,200
2018-10-01 $11.67 $12.10 $11.61 $11.66 $10.40 13,942
2018-09-28 $11.64 $11.65 $11.58 $11.60 $10.35 10,789
2018-09-27 $11.50 $11.68 $11.48 $11.54 $10.30 149,115
2018-09-26 $11.67 $11.67 $11.35 $11.51 $10.27 260,800
2018-09-25 $11.41 $11.72 $10.12 $11.45 $10.22 23,643
2018-09-24 $11.53 $11.68 $11.50 $11.50 $10.26 17,946
2018-09-21 $11.82 $11.92 $11.55 $11.72 $10.46 50,589
2018-09-20 $11.93 $12.00 $11.77 $11.83 $10.56 16,755
2018-09-19 $11.93 $12.03 $11.73 $11.79 $10.52 26,028
2018-09-18 $11.98 $12.00 $11.81 $11.82 $10.55 30,169
2018-09-17 $12.05 $12.15 $11.86 $11.90 $10.62 5,078
2018-09-14 $11.86 $12.06 $11.86 $12.05 $10.75 14,580
2018-09-13 $12.05 $12.09 $11.92 $11.96 $10.67 6,739
2018-09-12 $12.00 $12.19 $11.97 $12.02 $10.73 17,444
2018-09-11 $12.03 $12.14 $12.03 $12.06 $10.76 6,039
2018-09-10 $12.18 $12.18 $12.07 $12.10 $10.80 10,844
2018-09-07 $12.02 $12.19 $12.02 $12.08 $10.78 27,077
2018-09-06 $12.08 $12.08 $12.02 $12.04 $10.74 7,613
2018-09-05 $12.08 $12.19 $12.03 $12.07 $10.77 20,594
2018-09-04 $12.06 $12.19 $12.06 $12.15 $10.84 183,135
2018-08-31 $12.19 $12.19 $12.06 $12.10 $10.80 23,056
2018-08-30 $12.22 $12.28 $12.18 $12.18 $10.87 27,072
2018-08-29 $12.20 $12.26 $12.10 $12.20 $10.89 14,946
2018-08-28 $12.22 $12.28 $12.08 $12.17 $10.86 12,949
2018-08-27 $12.23 $12.23 $12.08 $12.21 $10.90 8,701
2018-08-24 $12.24 $12.37 $12.12 $12.19 $10.88 12,943
2018-08-23 $12.33 $12.33 $12.13 $12.24 $10.92 7,583
2018-08-22 $12.53 $12.53 $12.21 $12.37 $11.04 17,530
2018-08-21 $12.56 $12.66 $12.36 $12.55 $11.20 10,342
2018-08-20 $12.61 $12.68 $12.32 $12.49 $11.14 72,576
2018-08-17 $12.62 $12.63 $12.41 $12.55 $11.20 39,839
2018-08-16 $12.60 $12.73 $12.42 $12.61 $11.25 53,354
2018-08-15 $12.62 $12.75 $12.50 $12.52 $11.17 18,690
2018-08-14 $12.60 $12.80 $12.58 $12.75 $11.38 53,852
2018-08-13 $12.80 $12.80 $12.55 $12.57 $11.22 11,424
2018-08-10 $12.64 $12.80 $12.63 $12.68 $11.31 29,736
2018-08-09 $12.66 $12.76 $12.55 $12.71 $11.34 9,423
2018-08-08 $12.39 $12.68 $12.39 $12.65 $11.29 23,461
2018-08-07 $12.50 $12.52 $12.34 $12.40 $11.06 6,795
2018-08-06 $12.74 $12.74 $12.37 $12.45 $11.11 5,177
2018-08-03 $12.74 $12.78 $12.32 $12.71 $11.34 25,966
2018-08-02 $12.75 $12.75 $12.44 $12.74 $11.37 23,358
2018-08-01 $12.67 $12.78 $12.30 $12.78 $11.40 36,648
2018-07-31 $13.50 $13.50 $12.56 $12.63 $11.27 14,726
2018-07-30 $12.55 $12.70 $12.51 $12.65 $11.29 27,251
2018-07-27 $12.75 $12.82 $12.29 $12.51 $11.16 30,836
2018-07-26 $12.79 $12.81 $12.57 $12.79 $11.41 52,513
2018-07-25 $12.80 $12.97 $12.75 $12.75 $11.38 23,122
2018-07-24 $13.00 $13.08 $12.71 $12.85 $11.47 26,699
2018-07-23 $12.96 $12.96 $12.78 $12.92 $11.53 9,286
2018-07-20 $12.91 $13.00 $12.81 $12.83 $11.45 10,935
2018-07-19 $13.06 $13.06 $12.75 $12.95 $11.56 12,760
2018-07-18 $13.08 $13.25 $12.85 $12.93 $11.54 27,211
2018-07-17 $13.31 $13.38 $12.99 $13.12 $11.71 19,108
2018-07-16 $13.25 $13.47 $12.95 $13.33 $11.89 12,834
2018-07-13 $13.39 $13.48 $13.21 $13.26 $11.83 17,227
2018-07-12 $13.42 $13.60 $13.28 $13.41 $11.97 35,663
2018-07-11 $13.50 $13.69 $13.36 $13.43 $11.98 31,922
2018-07-10 $13.75 $13.75 $13.45 $13.55 $12.09 30,547
2018-07-09 $13.60 $13.74 $13.50 $13.68 $12.21 38,402
2018-07-06 $13.63 $13.73 $13.44 $13.55 $12.09 36,416
2018-07-05 $13.62 $13.71 $13.20 $13.62 $12.15 39,327
2018-07-03 $13.16 $14.10 $12.98 $13.72 $12.24 165,159
2018-07-02 $12.63 $13.18 $12.37 $13.10 $11.69 307,981
2018-06-29 $13.00 $13.00 $12.47 $12.72 $11.35 55,393
2018-06-28 $12.89 $12.99 $12.55 $12.97 $11.57 111,942
2018-06-27 $12.86 $12.99 $12.56 $12.97 $11.57 46,986
2018-06-26 $12.39 $12.95 $12.13 $12.94 $11.55 60,185
2018-06-25 $12.61 $12.75 $12.20 $12.72 $11.35 96,018
2018-06-22 $12.75 $12.99 $12.49 $12.99 $11.59 1,454,855
2018-06-21 $12.56 $12.75 $12.25 $12.71 $11.34 118,142
2018-06-20 $12.44 $12.66 $12.33 $12.65 $11.29 102,210
2018-06-19 $12.24 $12.65 $12.20 $12.63 $11.27 61,548
2018-06-18 $12.23 $12.63 $12.03 $12.07 $10.77 52,610
2018-06-15 $12.23 $12.60 $12.22 $12.22 $10.90 109,473
2018-06-14 $12.46 $12.60 $12.36 $12.37 $11.04 61,744
2018-06-13 $12.56 $12.62 $12.47 $12.49 $11.14 78,225
2018-06-12 $12.35 $12.53 $12.26 $12.46 $11.12 76,729
2018-06-11 $12.30 $12.60 $12.23 $12.45 $11.11 73,588
2018-06-08 $12.26 $12.30 $12.05 $12.29 $10.97 140,727
2018-06-07 $12.27 $12.29 $12.20 $12.21 $10.90 71,082
2018-06-06 $12.35 $12.38 $12.20 $12.22 $10.90 41,304
2018-06-05 $12.37 $12.37 $12.20 $12.21 $10.90 15,302
2018-06-04 $12.28 $12.40 $12.28 $12.40 $11.06 58,834
2018-06-01 $12.36 $12.36 $12.27 $12.31 $10.98 1,586
2018-05-31 $12.05 $12.40 $12.05 $12.40 $11.06 5,971
2018-05-30 $12.27 $12.39 $11.97 $12.38 $11.05 12,293
2018-05-29 $12.42 $12.42 $11.96 $12.30 $10.98 7,131
2018-05-25 $12.27 $12.47 $12.26 $12.26 $10.94 5,229
2018-05-24 $12.45 $12.54 $12.35 $12.48 $11.14 45,469
2018-05-23 $12.44 $12.53 $12.25 $12.50 $11.15 43,509
2018-05-22 $12.50 $12.50 $12.32 $12.50 $11.15 3,676
2018-05-21 $12.42 $12.58 $12.37 $12.50 $11.15 56,565
2018-05-18 $12.16 $12.48 $12.06 $12.48 $11.14 4,257
2018-05-17 $12.06 $12.53 $12.06 $12.38 $11.05 25,593
2018-05-16 $11.96 $12.16 $11.95 $12.01 $10.72 9,558
2018-05-15 $12.15 $12.18 $11.85 $12.18 $10.87 16,636
2018-05-14 $11.87 $12.15 $11.87 $12.15 $10.84 2,618
2018-05-11 $12.00 $12.33 $11.87 $12.00 $10.71 20,449
2018-05-10 $11.78 $12.22 $11.69 $12.20 $10.89 49,391
2018-05-09 $12.13 $12.30 $11.54 $11.71 $10.45 26,863
2018-05-08 $12.40 $12.48 $12.31 $12.35 $11.02 6,986
2018-05-07 $12.54 $12.54 $12.10 $12.45 $11.11 11,189
2018-05-04 $12.31 $12.50 $12.11 $12.27 $10.95 40,398
2018-05-03 $12.45 $12.50 $12.27 $12.49 $11.14 44,635
2018-05-02 $12.37 $12.50 $12.30 $12.45 $11.11 27,762
2018-05-01 $12.60 $12.60 $12.19 $12.45 $11.11 12,613
2018-04-30 $12.55 $12.60 $12.25 $12.60 $11.24 22,939
2018-04-27 $12.69 $12.69 $12.19 $12.59 $11.23 39,265
2018-04-26 $12.41 $12.65 $12.11 $12.65 $11.29 10,633
2018-04-25 $12.60 $12.75 $12.55 $12.57 $11.22 11,748
2018-04-24 $12.77 $12.88 $12.60 $12.65 $11.29 26,102
2018-04-23 $12.68 $12.80 $12.55 $12.70 $11.33 8,836
2018-04-20 $13.00 $13.08 $12.55 $13.00 $11.60 27,267
2018-04-19 $12.80 $13.00 $12.67 $13.00 $11.60 31,276
2018-04-18 $12.84 $12.85 $12.50 $12.85 $11.47 11,709
2018-04-17 $12.76 $12.83 $12.39 $12.78 $11.40 18,512
2018-04-16 $12.46 $12.84 $12.09 $12.80 $11.42 17,928
2018-04-13 $12.97 $12.97 $12.52 $12.71 $11.34 57,695
2018-04-12 $12.45 $12.54 $12.35 $12.53 $11.18 52,064
2018-04-11 $12.40 $12.49 $12.40 $12.45 $11.11 1,581
2018-04-10 $12.40 $12.48 $12.40 $12.45 $11.11 6,651
2018-04-09 $12.26 $12.37 $12.10 $12.37 $11.04 18,578
2018-04-06 $12.28 $12.30 $12.05 $12.18 $10.87 18,324
2018-04-05 $12.32 $12.42 $12.31 $12.35 $11.02 55,082
2018-04-04 $12.30 $12.35 $12.23 $12.30 $10.98 23,389
2018-04-03 $12.31 $12.34 $12.25 $12.30 $10.98 115,242
2018-04-02 $12.45 $12.45 $12.25 $12.30 $10.98 188,509
2018-03-29 $12.01 $13.05 $12.01 $12.45 $11.11 93,704
2018-03-28 $11.75 $12.30 $11.50 $12.24 $10.92 1,751,447
2018-03-27 $11.90 $11.90 $11.36 $11.90 $10.62 4,458
2018-03-26 $11.88 $11.99 $11.88 $11.90 $10.62 2,270
2018-03-23 $11.31 $11.50 $11.30 $11.30 $10.08 731
2018-03-22 $11.50 $11.90 $11.50 $11.90 $10.62 700
2018-03-21 $11.00 $11.20 $11.00 $11.00 $9.82 1,700
2018-03-20 $11.50 $11.50 $11.25 $11.25 $10.04 600
2018-03-19 $11.50 $11.50 $11.50 $11.50 $10.26 0
2018-03-16 $11.25 $11.50 $11.25 $11.50 $10.26 250
2018-03-15 $11.08 $11.10 $11.08 $11.10 $9.90 200
2018-03-14 $10.90 $10.90 $10.90 $10.90 $9.73 0
2018-03-13 $10.90 $10.90 $10.90 $10.90 $9.73 20
2018-03-12 $10.70 $10.90 $10.70 $10.90 $9.73 23,209
2018-03-09 $10.90 $10.90 $10.90 $10.90 $9.73 0
2018-03-08 $10.90 $10.90 $10.90 $10.90 $9.73 200
2018-03-07 $10.75 $10.75 $10.75 $10.75 $9.59 0
2018-03-06 $10.25 $10.80 $10.25 $10.75 $9.59 19,100
2018-03-05 $10.15 $10.15 $10.15 $10.15 $9.06 0
2018-03-02 $10.10 $10.15 $10.10 $10.15 $9.06 19,000
2018-03-01 $10.22 $10.22 $10.22 $10.22 $9.12 600
2018-02-28 $10.20 $10.25 $10.20 $10.25 $9.15 1,000
2018-02-27 $10.15 $10.15 $10.15 $10.15 $9.06 0
2018-02-26 $10.15 $10.15 $10.15 $10.15 $9.06 800
2018-02-23 $10.10 $10.10 $10.10 $10.10 $9.01 1,200
2018-02-22 $10.05 $10.05 $10.05 $10.05 $8.97 100
2018-02-21 $10.00 $10.00 $10.00 $10.00 $8.92 0
2018-02-20 $10.15 $10.15 $10.00 $10.00 $8.92 1,100
2018-02-16 $10.12 $10.15 $10.12 $10.15 $9.06 950
2018-02-15 $10.10 $10.14 $10.10 $10.12 $9.03 2,200
2018-02-14 $10.10 $10.10 $10.10 $10.10 $9.01 3,950
2018-02-13 $10.00 $10.00 $10.00 $10.00 $8.92 0
2018-02-12 $10.00 $10.00 $10.00 $10.00 $8.92 700
2018-02-09 $10.05 $10.05 $10.05 $10.05 $8.97 100
2018-02-08 $10.15 $10.15 $10.15 $10.15 $9.06 0
2018-02-07 $10.15 $10.15 $10.15 $10.15 $9.06 160
2018-02-06 $10.15 $10.15 $10.15 $10.15 $9.06 0
2018-02-05 $10.15 $10.15 $10.15 $10.15 $9.06 200
2018-02-02 $10.00 $10.10 $10.00 $10.10 $9.01 20,400
2018-02-01 $10.05 $10.05 $9.94 $10.00 $8.92 2,000
2018-01-31 $10.10 $10.10 $10.06 $10.07 $8.99 34,700
2018-01-30 $10.10 $10.10 $10.05 $10.10 $9.01 7,216
2018-01-29 $10.06 $10.06 $10.06 $10.06 $8.98 3,000
2018-01-26 $10.00 $10.00 $10.00 $10.00 $8.92 135
2018-01-25 $10.06 $10.06 $10.06 $10.06 $8.98 3,000
2018-01-24 $10.05 $10.05 $10.05 $10.05 $8.97 5,000
2018-01-23 $9.95 $9.95 $9.95 $9.95 $8.88 10,000
2018-01-22 $10.00 $10.00 $9.95 $10.00 $8.92 16,400
2018-01-19 $10.00 $10.00 $10.00 $10.00 $8.92 0
2018-01-18 $10.00 $10.00 $10.00 $10.00 $8.92 0
2018-01-17 $10.00 $10.00 $10.00 $10.00 $8.92 4
2018-01-16 $9.90 $10.00 $9.90 $10.00 $8.92 7,057
2018-01-12 $10.05 $10.10 $9.80 $9.88 $8.82 355,631
2018-01-11 $10.05 $10.05 $10.05 $10.05 $8.97 0
2018-01-10 $9.90 $10.05 $9.90 $10.05 $8.97 2,648
2018-01-09 $9.85 $9.85 $9.85 $9.85 $8.79 0
2018-01-08 $9.85 $9.85 $9.85 $9.85 $8.79 0
2018-01-05 $9.85 $9.85 $9.85 $9.85 $8.79 100
2018-01-04 $9.90 $9.90 $9.90 $9.90 $8.83 0
2018-01-03 $9.85 $10.00 $9.85 $9.90 $8.83 2,100
2018-01-02 $9.78 $9.80 $9.71 $9.78 $8.73 4,171
2017-12-29 $9.75 $9.85 $9.70 $9.80 $8.74 15,288
2017-12-28 $9.65 $9.70 $9.65 $9.68 $8.64 11,203
2017-12-27 $9.65 $9.65 $9.60 $9.60 $8.57 53,503
2017-12-26 $9.75 $9.80 $9.55 $9.55 $8.52 23,700
2017-12-22 $9.60 $9.60 $9.60 $9.60 $8.57 150
2017-12-21 $9.65 $9.75 $9.50 $9.75 $8.70 68,006
2017-12-20 $9.71 $9.71 $9.65 $9.65 $8.61 900
2017-12-19 $9.75 $9.75 $9.75 $9.75 $8.70 2,099
2017-12-18 $9.80 $9.80 $9.71 $9.75 $8.70 10,201
2017-12-15 $9.75 $9.75 $9.70 $9.70 $8.66 10,100
2017-12-14 $9.70 $9.70 $9.70 $9.70 $8.66 56,000
2017-12-13 $9.70 $9.82 $9.70 $9.70 $8.66 54,000
2017-12-12 $9.70 $9.70 $9.70 $9.70 $8.66 134,101
2017-12-11 $9.95 $9.95 $9.70 $9.70 $8.66 3,400
2017-12-08 $9.78 $9.85 $9.78 $9.85 $8.79 400
2017-12-07 $9.75 $9.78 $9.75 $9.78 $8.73 3,200
2017-12-06 $9.87 $9.87 $9.87 $9.87 $8.81 0
2017-12-05 $9.87 $9.87 $9.87 $9.87 $8.81 0
2017-12-04 $9.87 $9.87 $9.87 $9.87 $8.81 500
2017-12-01 $9.80 $9.90 $9.80 $9.90 $8.83 200
2017-11-30 $9.85 $9.90 $9.80 $9.90 $8.83 1,850
2017-11-29 $9.50 $9.50 $9.50 $9.50 $8.48 0
2017-11-28 $9.50 $9.50 $9.50 $9.50 $8.48 35,800
2017-11-27 $9.90 $9.90 $9.70 $9.70 $8.66 30,200
2017-11-24 $9.90 $9.90 $9.90 $9.90 $8.83 100
2017-11-22 $9.65 $9.65 $9.65 $9.65 $8.61 10,000
2017-11-21 $9.60 $9.75 $9.40 $9.75 $8.70 236,533
2017-11-20 $9.55 $9.55 $9.55 $9.55 $8.52 0
2017-11-17 $9.55 $9.55 $9.55 $9.55 $8.52 500
2017-11-16 $9.55 $9.55 $9.55 $9.55 $8.52 7
2017-11-15 $9.55 $9.55 $9.55 $9.55 $8.52 0
2017-11-14 $9.55 $9.55 $9.55 $9.55 $8.52 500
2017-11-13 $9.72 $9.72 $9.72 $9.72 $8.67 0
2017-11-10 $9.72 $9.72 $9.72 $9.72 $8.67 1,000
2017-11-09 $9.65 $9.65 $9.65 $9.65 $8.61 0
2017-11-08 $9.65 $9.65 $9.65 $9.65 $8.61 1,000
2017-11-07 $9.25 $9.25 $9.25 $9.25 $8.25 0
2017-11-06 $9.25 $9.25 $9.25 $9.25 $8.25 0
2017-11-03 $9.25 $9.25 $9.25 $9.25 $8.25 0
2017-11-02 $9.25 $9.25 $9.25 $9.25 $8.25 0
2017-11-01 $9.35 $9.35 $9.25 $9.25 $8.25 700
2017-10-31 $9.35 $9.35 $9.35 $9.35 $8.34 50
2017-10-30 $9.35 $9.35 $9.35 $9.35 $8.34 0
2017-10-27 $9.35 $9.35 $9.35 $9.35 $8.34 2,500
2017-10-26 $9.20 $9.40 $9.20 $9.40 $8.39 12,394
2017-10-25 $9.20 $9.30 $9.20 $9.20 $8.21 27,517
2017-10-24 $9.18 $9.20 $9.18 $9.20 $8.21 52,328
2017-10-23 $9.18 $9.18 $9.18 $9.18 $8.19 1,800
2017-10-20 $9.15 $9.25 $9.15 $9.20 $8.21 105,000
2017-10-19 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-18 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-17 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-16 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-13 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-12 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-11 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-10 $9.20 $9.20 $9.20 $9.20 $8.21 1,000
2017-10-09 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-06 $9.20 $9.20 $9.11 $9.20 $8.21 9,500
2017-10-05 $9.20 $9.20 $9.16 $9.20 $8.21 41,700
2017-10-04 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-03 $9.20 $9.20 $9.20 $9.20 $8.21 0
2017-10-02 $9.20 $9.20 $9.20 $9.20 $8.21 600
2017-09-29 $9.30 $9.30 $9.30 $9.30 $8.30 0
2017-09-28 $9.30 $9.30 $9.30 $9.30 $8.30 0
2017-09-27 $9.00 $9.30 $9.00 $9.30 $8.30 51,033
2017-09-26 $9.12 $9.12 $9.12 $9.12 $8.14 500
2017-09-25 $9.00 $9.00 $9.00 $9.00 $8.03 1,300
2017-09-22 $9.07 $9.07 $9.00 $9.00 $8.03 52,200
2017-09-21 $8.67 $9.02 $8.67 $9.02 $8.05 2,600
2017-09-20 $8.62 $8.62 $8.62 $8.62 $7.69 1,600
2017-09-19 $8.50 $8.62 $8.50 $8.62 $7.69 84,100
2017-09-18 $8.60 $8.60 $8.60 $8.60 $7.67 107
2017-09-15 $8.60 $8.60 $8.60 $8.60 $7.67 120
2017-09-14 $8.42 $8.45 $8.42 $8.45 $7.54 4,600
2017-09-13 $8.40 $8.45 $8.40 $8.45 $7.54 7,400
2017-09-12 $8.35 $8.40 $8.30 $8.40 $7.50 40,750
2017-09-11 $8.53 $8.53 $8.30 $8.30 $7.41 18,400
2017-09-08 $8.45 $8.53 $8.30 $8.30 $7.41 18,645
2017-09-07 $8.45 $8.45 $8.45 $8.45 $7.54 0
2017-09-06 $8.45 $8.45 $8.45 $8.45 $7.54 0
2017-09-05 $8.45 $8.45 $8.45 $8.45 $7.54 0
2017-09-01 $8.50 $8.50 $8.45 $8.45 $7.54 1,000
2017-08-31 $8.65 $8.65 $8.65 $8.65 $7.72 0
2017-08-30 $8.65 $8.65 $8.65 $8.65 $7.72 0
2017-08-29 $8.65 $8.65 $8.65 $8.65 $7.72 1,100
2017-08-28 $8.20 $8.55 $8.20 $8.50 $7.58 12,834
2017-08-25 $8.15 $8.15 $8.15 $8.15 $7.27 0
2017-08-24 $8.15 $8.15 $8.15 $8.15 $7.27 676
2017-08-23 $8.10 $8.10 $8.10 $8.10 $7.23 100
2017-08-22 $8.10 $8.10 $8.10 $8.10 $7.23 0
2017-08-21 $8.10 $8.10 $8.10 $8.10 $7.23 400
2017-08-18 $8.05 $8.11 $8.05 $8.10 $7.23 400
2017-08-17 $8.01 $8.01 $8.01 $8.01 $7.15 0
2017-08-16 $8.01 $8.05 $8.00 $8.01 $7.15 36,051
2017-08-15 $8.05 $8.05 $8.05 $8.05 $7.18 25
2017-08-14 $8.05 $8.05 $8.05 $8.05 $7.18 0
2017-08-11 $8.05 $8.05 $8.05 $8.05 $7.18 4,100
2017-08-10 $8.05 $8.05 $8.05 $8.05 $7.18 3,000
2017-08-09 $8.05 $8.05 $8.01 $8.01 $7.15 6,000
2017-08-08 $8.05 $8.05 $8.01 $8.01 $7.15 6,000
2017-08-07 $8.05 $8.05 $8.05 $8.05 $7.18 19,500
2017-08-04 $8.05 $8.05 $8.05 $8.05 $7.18 3,000
2017-08-03 $8.05 $8.05 $8.05 $8.05 $7.18 0
2017-08-02 $8.05 $8.05 $8.05 $8.05 $7.18 0
2017-08-01 $8.00 $8.05 $8.00 $8.05 $7.18 37,019
2017-07-31 $8.02 $8.02 $7.99 $8.00 $7.14 2,744
2017-07-28 $8.00 $8.10 $8.00 $8.00 $7.14 11,800
2017-07-27 $8.00 $8.00 $8.00 $8.00 $7.14 500
2017-07-26 $8.00 $8.05 $8.00 $8.05 $7.18 3,262
2017-07-25 $7.90 $7.90 $7.90 $7.90 $7.05 500
2017-07-24 $7.90 $7.90 $7.80 $7.90 $7.05 1,900
2017-07-21 $7.90 $7.90 $7.90 $7.90 $7.05 700
2017-07-20 $7.95 $7.95 $7.95 $7.95 $7.09 540
2017-07-19 $7.90 $7.90 $7.90 $7.90 $7.05 0
2017-07-18 $7.90 $7.90 $7.90 $7.90 $7.05 9,300
2017-07-17 $7.91 $7.91 $7.90 $7.90 $7.05 9,590
2017-07-14 $7.95 $7.95 $7.95 $7.95 $7.09 0
2017-07-13 $7.95 $7.95 $7.95 $7.95 $7.09 0
2017-07-12 $7.95 $7.95 $7.95 $7.95 $7.09 0
2017-07-11 $7.95 $7.95 $7.95 $7.95 $7.09 0
2017-07-10 $7.95 $7.95 $7.95 $7.95 $7.09 500
2017-07-07 $7.95 $7.95 $7.95 $7.95 $7.09 0
2017-07-06 $7.95 $7.95 $7.95 $7.95 $7.09 0
2017-07-05 $7.95 $7.95 $7.95 $7.95 $7.09 0
2017-07-03 $7.75 $7.95 $7.75 $7.95 $7.09 1,400
2017-06-30 $7.80 $7.90 $7.80 $7.90 $7.05 5,544
2017-06-29 $7.80 $7.80 $7.80 $7.80 $6.96 3,500
2017-06-28 $7.75 $7.75 $7.75 $7.75 $6.92 0
2017-06-27 $7.75 $7.75 $7.75 $7.75 $6.92 3,200
2017-06-26 $7.60 $7.75 $7.60 $7.75 $6.92 10,244
2017-06-23 $7.65 $7.65 $7.65 $7.65 $6.83 57,000
2017-06-22 $7.65 $7.65 $7.65 $7.65 $6.83 0
2017-06-21 $7.60 $7.65 $7.60 $7.65 $6.83 59,500
2017-06-20 $7.65 $7.65 $7.64 $7.65 $6.83 7,000
2017-06-19 $7.70 $7.70 $7.70 $7.70 $6.87 3,200
2017-06-16 $7.70 $7.70 $7.68 $7.70 $6.87 1,000
2017-06-15 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-06-14 $7.70 $7.70 $7.70 $7.70 $6.87 48
2017-06-13 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-06-12 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-06-09 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-06-08 $7.69 $7.75 $7.65 $7.70 $6.87 2,300
2017-06-07 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-06-06 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-06-05 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-06-02 $7.80 $7.85 $7.70 $7.70 $6.87 10,500
2017-06-01 $7.75 $7.75 $7.75 $7.75 $6.92 300
2017-05-31 $7.70 $7.70 $7.70 $7.70 $6.87 17,100
2017-05-30 $7.63 $7.70 $7.60 $7.70 $6.87 21,032
2017-05-26 $7.65 $7.65 $7.65 $7.65 $6.83 0
2017-05-25 $7.65 $7.65 $7.65 $7.65 $6.83 0
2017-05-24 $7.65 $7.65 $7.65 $7.65 $6.83 9
2017-05-23 $7.62 $7.65 $7.62 $7.65 $6.83 800
2017-05-22 $7.62 $7.62 $7.62 $7.62 $6.80 0
2017-05-19 $7.62 $7.62 $7.62 $7.62 $6.80 0
2017-05-18 $7.62 $7.62 $7.62 $7.62 $6.80 0
2017-05-17 $7.62 $7.62 $7.62 $7.62 $6.80 100
2017-05-16 $7.67 $7.67 $7.67 $7.67 $6.84 0
2017-05-15 $7.67 $7.67 $7.67 $7.67 $6.84 100
2017-05-12 $7.66 $7.66 $7.66 $7.66 $6.84 0
2017-05-11 $7.66 $7.66 $7.66 $7.66 $6.84 0
2017-05-10 $7.66 $7.66 $7.66 $7.66 $6.84 0
2017-05-09 $7.62 $7.70 $7.62 $7.66 $6.84 36,660
2017-05-08 $7.64 $7.64 $7.54 $7.63 $6.81 17,200
2017-05-05 $7.55 $7.55 $7.55 $7.55 $6.74 0
2017-05-04 $7.60 $7.60 $7.55 $7.55 $6.74 200
2017-05-03 $7.55 $7.55 $7.55 $7.55 $6.74 3,200
2017-05-02 $7.55 $7.60 $7.50 $7.50 $6.69 21,800
2017-05-01 $7.60 $7.60 $7.52 $7.52 $6.71 1,600
2017-04-28 $7.60 $7.63 $7.52 $7.60 $6.78 47,975
2017-04-27 $7.60 $7.60 $7.60 $7.60 $6.78 1,150
2017-04-26 $7.60 $7.60 $7.55 $7.55 $6.74 4,000
2017-04-25 $7.55 $7.60 $7.50 $7.60 $6.78 8,364
2017-04-24 $7.45 $7.55 $7.41 $7.46 $6.66 9,348
2017-04-21 $7.43 $7.45 $7.40 $7.45 $6.65 16,554
2017-04-20 $7.37 $7.40 $7.37 $7.39 $6.59 20,099
2017-04-19 $7.35 $7.39 $7.35 $7.35 $6.56 13,500
2017-04-18 $7.30 $7.35 $7.30 $7.35 $6.56 25,646
2017-04-17 $7.30 $7.30 $7.30 $7.30 $6.51 5,000
2017-04-13 $7.35 $7.35 $7.35 $7.35 $6.56 4,000
2017-04-12 $7.35 $7.35 $7.35 $7.35 $6.56 16,155
2017-04-11 $7.37 $7.37 $7.35 $7.35 $6.56 1,050
2017-04-10 $7.35 $7.35 $7.35 $7.35 $6.56 10,241
2017-04-07 $7.35 $7.35 $7.35 $7.35 $6.56 0
2017-04-06 $7.35 $7.35 $7.35 $7.35 $6.56 11,050
2017-04-05 $7.35 $7.35 $7.35 $7.35 $6.56 2,200
2017-04-04 $7.35 $7.35 $7.30 $7.35 $6.56 4,300
2017-04-03 $7.40 $7.40 $7.40 $7.40 $6.60 200
2017-03-31 $7.35 $7.35 $7.35 $7.35 $6.56 5,920
2017-03-30 $7.35 $7.35 $7.33 $7.35 $6.56 6,336
2017-03-29 $7.25 $7.25 $7.25 $7.25 $6.47 5,000
2017-03-28 $7.25 $7.25 $7.25 $7.25 $6.47 3,500
2017-03-27 $7.25 $7.25 $7.25 $7.25 $6.47 0
2017-03-24 $7.25 $7.25 $7.25 $7.25 $6.47 12,850
2017-03-23 $7.25 $7.25 $7.25 $7.25 $6.47 2,000
2017-03-22 $7.51 $7.51 $7.25 $7.25 $6.47 4,049
2017-03-21 $7.54 $7.54 $7.54 $7.54 $6.73 0
2017-03-20 $7.54 $7.54 $7.54 $7.54 $6.73 0
2017-03-17 $7.54 $7.54 $7.54 $7.54 $6.73 0
2017-03-16 $7.54 $7.54 $7.54 $7.54 $6.73 100
2017-03-15 $7.55 $7.55 $7.55 $7.55 $6.74 0
2017-03-14 $7.55 $7.55 $7.55 $7.55 $6.74 949
2017-03-13 $7.55 $7.55 $7.55 $7.55 $6.74 0
2017-03-10 $7.55 $7.55 $7.55 $7.55 $6.74 0
2017-03-09 $7.55 $7.55 $7.55 $7.55 $6.74 2,500
2017-03-08 $7.60 $7.60 $7.60 $7.60 $6.78 11,700
2017-03-07 $7.66 $7.66 $7.66 $7.66 $6.84 0
2017-03-06 $7.63 $7.66 $7.63 $7.66 $6.84 4,700
2017-03-03 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-03-02 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-03-01 $7.65 $7.75 $7.65 $7.70 $6.87 1,300
2017-02-28 $7.60 $7.60 $7.55 $7.60 $6.78 10,001
2017-02-27 $7.55 $7.55 $7.55 $7.55 $6.74 6,300
2017-02-24 $7.60 $7.60 $7.60 $7.60 $6.78 300
2017-02-23 $7.60 $7.60 $7.60 $7.60 $6.78 600
2017-02-22 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-02-21 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-02-17 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-02-16 $7.70 $7.70 $7.70 $7.70 $6.87 30
2017-02-15 $7.60 $7.70 $7.60 $7.70 $6.87 11,109
2017-02-14 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-02-13 $7.70 $7.70 $7.70 $7.70 $6.87 0
2017-02-10 $7.70 $7.70 $7.70 $7.70 $6.87 100
2017-02-09 $7.15 $7.60 $7.15 $7.50 $6.69 25,970
2017-02-08 $7.13 $7.13 $7.10 $7.10 $6.34 3,199
2017-02-07 $7.10 $7.10 $7.10 $7.10 $6.34 0
2017-02-06 $7.04 $7.15 $7.00 $7.10 $6.34 7,000
2017-02-03 $7.00 $7.00 $7.00 $7.00 $6.25 370
2017-02-02 $7.00 $7.13 $7.00 $7.00 $6.25 1,580
2017-02-01 $7.11 $7.11 $7.00 $7.00 $6.25 5,400
2017-01-31 $7.15 $7.15 $7.15 $7.15 $6.38 175
2017-01-30 $7.15 $7.15 $7.15 $7.15 $6.38 500
2017-01-27 $7.15 $7.20 $7.15 $7.20 $6.42 9,350
2017-01-26 $7.25 $7.25 $6.95 $6.95 $6.20 2,100
2017-01-25 $7.31 $7.31 $7.31 $7.31 $6.52 100
2017-01-24 $7.20 $7.20 $7.20 $7.20 $6.42 25
2017-01-23 $7.20 $7.20 $7.20 $7.20 $6.42 0
2017-01-20 $7.20 $7.20 $7.20 $7.20 $6.42 0
2017-01-19 $7.20 $7.20 $7.20 $7.20 $6.42 0
2017-01-18 $7.20 $7.20 $7.20 $7.20 $6.42 700
2017-01-17 $7.35 $7.35 $7.35 $7.35 $6.56 300
2017-01-13 $7.35 $7.35 $7.35 $7.35 $6.56 0
2017-01-12 $7.40 $7.40 $7.25 $7.35 $6.56 902
2017-01-11 $7.45 $7.45 $7.45 $7.45 $6.65 0
2017-01-10 $7.45 $7.45 $7.45 $7.45 $6.65 0
2017-01-09 $7.45 $7.45 $7.45 $7.45 $6.65 0
2017-01-06 $7.45 $7.45 $7.45 $7.45 $6.65 0
2017-01-05 $7.50 $7.50 $7.40 $7.45 $6.65 2,500
2017-01-04 $7.35 $7.35 $7.35 $7.35 $6.56 20,000
2017-01-03 $7.70 $7.70 $7.70 $7.70 $6.87 100
2016-12-30 $7.40 $7.70 $7.40 $7.70 $6.87 4,400
2016-12-29 $7.60 $7.65 $7.40 $7.40 $6.60 700
2016-12-28 $7.55 $7.55 $7.55 $7.55 $6.74 0
2016-12-27 $7.45 $7.55 $7.35 $7.55 $6.74 21,400
2016-12-23 $7.47 $7.47 $7.47 $7.47 $6.67 100
2016-12-22 $7.54 $7.54 $7.50 $7.50 $6.69 600
2016-12-21 $7.50 $7.50 $7.50 $7.50 $6.69 40
2016-12-20 $7.50 $7.50 $7.50 $7.50 $6.69 1,200
2016-12-19 $7.50 $7.50 $7.40 $7.40 $6.60 300
2016-12-16 $7.45 $7.50 $7.45 $7.50 $6.69 300
2016-12-15 $7.45 $7.45 $7.45 $7.45 $6.65 200
2016-12-14 $7.45 $7.45 $7.45 $7.45 $6.65 500
2016-12-13 $7.45 $7.45 $7.45 $7.45 $6.65 200
2016-12-12 $7.20 $7.40 $7.20 $7.40 $6.60 1,150
2016-12-09 $7.15 $7.15 $7.15 $7.15 $6.38 250
2016-12-08 $7.15 $7.15 $7.15 $7.15 $6.38 0
2016-12-07 $7.15 $7.15 $7.15 $7.15 $6.38 400
2016-12-06 $7.10 $7.15 $7.10 $7.15 $6.38 500
2016-12-05 $7.05 $7.05 $7.05 $7.05 $6.29 100
2016-12-02 $6.95 $7.00 $6.90 $7.00 $6.25 4,650
2016-12-01 $6.45 $6.90 $6.45 $6.90 $6.16 1,500
2016-11-30 $6.61 $6.61 $6.61 $6.61 $5.90 0
2016-11-29 $6.61 $6.61 $6.61 $6.61 $5.90 0
2016-11-28 $6.61 $6.61 $6.61 $6.61 $5.90 0
2016-11-25 $6.61 $6.61 $6.61 $6.61 $5.90 0
2016-11-23 $6.61 $6.61 $6.61 $6.61 $5.90 0
2016-11-22 $6.51 $6.61 $6.51 $6.61 $5.90 1,300
2016-11-21 $6.51 $6.51 $6.45 $6.45 $5.76 200
2016-11-18 $6.35 $6.50 $6.35 $6.50 $5.80 2,200
2016-11-17 $6.35 $6.35 $6.35 $6.35 $5.67 1,000
2016-11-16 $6.35 $6.35 $6.35 $6.35 $5.67 0
2016-11-15 $6.35 $6.35 $6.35 $6.35 $5.67 0
2016-11-14 $6.30 $6.35 $6.30 $6.35 $5.67 500
2016-11-11 $6.27 $6.27 $6.27 $6.27 $5.59 100
2016-11-10 $6.25 $6.25 $6.25 $6.25 $5.58 5,795
2016-11-09 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-11-08 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-11-07 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-11-04 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-11-03 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-11-02 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-11-01 $6.20 $6.20 $6.20 $6.20 $5.53 100
2016-10-31 $6.20 $6.20 $6.20 $6.20 $5.53 3,500
2016-10-28 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-10-27 $6.15 $6.20 $6.15 $6.20 $5.53 7,100
2016-10-26 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-10-25 $6.20 $6.20 $6.20 $6.20 $5.53 4,000
2016-10-24 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-10-21 $6.20 $6.20 $6.20 $6.20 $5.53 100
2016-10-20 $6.10 $6.10 $6.10 $6.10 $5.44 0
2016-10-19 $6.10 $6.10 $6.10 $6.10 $5.44 0
2016-10-18 $6.10 $6.10 $6.10 $6.10 $5.44 0
2016-10-17 $6.20 $6.20 $6.10 $6.10 $5.44 2,000
2016-10-14 $6.15 $6.15 $6.15 $6.15 $5.49 0
2016-10-13 $6.15 $6.15 $6.15 $6.15 $5.49 10,000
2016-10-12 $6.20 $6.20 $6.20 $6.20 $5.53 100
2016-10-11 $6.15 $6.15 $6.12 $6.12 $5.46 10,100
2016-10-10 $6.15 $6.15 $6.15 $6.15 $5.49 0
2016-10-07 $6.15 $6.15 $6.15 $6.15 $5.49 2,000
2016-10-06 $6.15 $6.15 $6.15 $6.15 $5.49 0
2016-10-05 $6.15 $6.15 $6.15 $6.15 $5.49 0
2016-10-04 $6.15 $6.15 $6.15 $6.15 $5.49 200
2016-10-03 $6.15 $6.15 $6.15 $6.15 $5.49 0
2016-09-30 $6.15 $6.18 $6.14 $6.15 $5.49 18,100
2016-09-29 $6.20 $6.25 $6.19 $6.20 $5.53 14,200
2016-09-28 $6.25 $6.25 $6.22 $6.22 $5.55 27,600
2016-09-27 $6.25 $6.30 $6.25 $6.30 $5.62 3,100
2016-09-26 $6.25 $6.25 $6.25 $6.25 $5.58 20,000
2016-09-23 $6.25 $6.25 $6.25 $6.25 $5.58 0
2016-09-22 $6.25 $6.25 $6.25 $6.25 $5.58 0
2016-09-21 $6.25 $6.25 $6.25 $6.25 $5.58 0
2016-09-20 $6.25 $6.25 $6.25 $6.25 $5.58 0
2016-09-19 $6.25 $6.25 $6.25 $6.25 $5.58 26,400
2016-09-16 $6.25 $6.25 $6.25 $6.25 $5.58 1,250
2016-09-15 $6.25 $6.25 $6.25 $6.25 $5.58 0
2016-09-14 $6.25 $6.25 $6.25 $6.25 $5.58 2,000
2016-09-13 $6.25 $6.30 $6.25 $6.25 $5.58 16,960
2016-09-12 $6.25 $6.25 $6.25 $6.25 $5.58 1,900
2016-09-09 $6.30 $6.30 $6.30 $6.30 $5.62 5,200
2016-09-08 $6.35 $6.35 $6.35 $6.35 $5.67 0
2016-09-07 $6.30 $6.35 $6.30 $6.35 $5.67 5,100
2016-09-06 $6.25 $6.25 $6.25 $6.25 $5.58 0
2016-09-02 $6.25 $6.25 $6.25 $6.25 $5.58 2,000
2016-09-01 $6.25 $6.25 $6.25 $6.25 $5.58 3,600
2016-08-31 $6.30 $6.30 $6.30 $6.30 $5.62 0
2016-08-30 $6.30 $6.30 $6.30 $6.30 $5.62 0
2016-08-29 $6.30 $6.30 $6.30 $6.30 $5.62 0
2016-08-26 $6.30 $6.30 $6.30 $6.30 $5.62 0
2016-08-25 $6.30 $6.30 $6.30 $6.30 $5.62 0
2016-08-24 $6.30 $6.30 $6.30 $6.30 $5.62 0
2016-08-23 $6.35 $6.40 $6.30 $6.30 $5.62 4,585
2016-08-22 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-08-19 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-08-18 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-08-17 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-08-16 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-08-15 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-08-12 $6.20 $6.20 $6.20 $6.20 $5.53 6,000
2016-08-11 $6.25 $6.25 $6.20 $6.20 $5.53 4,000
2016-08-10 $6.26 $6.26 $6.25 $6.25 $5.58 4,185
2016-08-09 $6.35 $6.35 $6.25 $6.25 $5.58 6,850
2016-08-08 $6.15 $6.40 $6.15 $6.40 $5.71 4,700
2016-08-05 $6.35 $6.35 $6.15 $6.15 $5.49 9,100
2016-08-04 $6.20 $6.35 $6.20 $6.25 $5.58 3,900
2016-08-03 $6.20 $6.25 $6.05 $6.15 $5.49 24,614
2016-08-02 $6.20 $6.30 $6.15 $6.15 $5.49 4,520
2016-08-01 $6.15 $6.15 $6.10 $6.10 $5.44 300
2016-07-29 $6.17 $6.17 $6.17 $6.17 $5.51 0
2016-07-28 $6.35 $6.35 $6.16 $6.17 $5.51 7,700
2016-07-27 $6.25 $6.30 $6.25 $6.30 $5.62 11,600
2016-07-26 $6.25 $6.25 $6.25 $6.25 $5.58 1,900
2016-07-25 $6.25 $6.25 $6.25 $6.25 $5.58 0
2016-07-22 $6.25 $6.30 $6.25 $6.25 $5.58 1,700
2016-07-21 $6.05 $6.20 $6.05 $6.20 $5.53 40,600
2016-07-20 $6.06 $6.06 $6.05 $6.05 $5.40 1,100
2016-07-19 $6.15 $6.15 $6.15 $6.15 $5.49 0
2016-07-18 $6.15 $6.15 $6.15 $6.15 $5.49 3,000
2016-07-15 $6.15 $6.15 $6.15 $6.15 $5.49 160
2016-07-14 $6.20 $6.25 $6.20 $6.25 $5.58 2,340
2016-07-13 $6.10 $6.15 $6.10 $6.15 $5.49 4,600
2016-07-12 $6.07 $6.07 $6.07 $6.07 $5.42 0
2016-07-11 $6.07 $6.07 $6.07 $6.07 $5.42 0
2016-07-08 $6.07 $6.07 $6.07 $6.07 $5.42 0
2016-07-07 $6.07 $6.07 $6.07 $6.07 $5.42 0
2016-07-06 $6.07 $6.07 $6.07 $6.07 $5.42 0
2016-07-05 $6.07 $6.07 $6.07 $6.07 $5.42 0
2016-07-01 $5.95 $6.10 $5.95 $6.07 $5.42 23,584
2016-06-30 $5.93 $5.93 $5.93 $5.93 $5.29 16,500
2016-06-29 $5.90 $5.90 $5.85 $5.85 $5.22 11,000
2016-06-28 $5.85 $5.85 $5.85 $5.85 $5.22 500
2016-06-27 $5.95 $5.95 $5.85 $5.85 $5.22 13,000
2016-06-24 $5.90 $5.90 $5.85 $5.85 $5.22 4,038
2016-06-23 $5.85 $5.85 $5.85 $5.85 $5.22 13,682
2016-06-22 $5.85 $5.95 $5.85 $5.95 $5.31 1,402
2016-06-21 $5.85 $5.85 $5.85 $5.85 $5.22 0
2016-06-20 $5.85 $5.85 $5.85 $5.85 $5.22 0
2016-06-17 $5.85 $5.85 $5.85 $5.85 $5.22 0
2016-06-16 $5.85 $5.85 $5.81 $5.85 $5.22 137,453
2016-06-15 $5.85 $5.85 $5.85 $5.85 $5.22 0
2016-06-14 $5.87 $5.87 $5.85 $5.85 $5.22 4,100
2016-06-13 $5.95 $5.95 $5.90 $5.90 $5.26 4,087
2016-06-10 $6.05 $6.10 $6.05 $6.05 $5.40 5,314
2016-06-09 $6.01 $6.01 $6.00 $6.00 $5.35 38,100
2016-06-08 $6.00 $6.10 $6.00 $6.10 $5.44 952
2016-06-07 $5.90 $5.90 $5.90 $5.90 $5.26 0
2016-06-06 $5.90 $5.90 $5.90 $5.90 $5.26 0
2016-06-03 $5.90 $5.90 $5.90 $5.90 $5.26 0
2016-06-02 $5.90 $5.90 $5.90 $5.90 $5.26 40
2016-06-01 $5.90 $5.90 $5.90 $5.90 $5.26 0
2016-05-31 $5.92 $5.92 $5.90 $5.90 $5.26 11,600
2016-05-27 $5.99 $5.99 $5.99 $5.99 $5.34 2,360
2016-05-26 $6.00 $6.00 $5.92 $5.92 $5.28 2,626
2016-05-25 $5.90 $5.90 $5.90 $5.90 $5.26 50,026
2016-05-24 $5.90 $5.90 $5.90 $5.90 $5.26 85,797
2016-05-23 $5.90 $5.90 $5.90 $5.90 $5.26 0
2016-05-20 $5.90 $5.90 $5.90 $5.90 $5.26 8,700
2016-05-19 $5.85 $5.85 $5.85 $5.85 $5.22 5,000
2016-05-18 $5.75 $5.95 $5.75 $5.95 $5.31 322
2016-05-17 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-05-16 $5.65 $5.65 $5.65 $5.65 $5.04 3,500
2016-05-13 $5.85 $5.85 $5.85 $5.85 $5.22 5,000
2016-05-12 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-05-11 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-05-10 $5.65 $5.65 $5.65 $5.65 $5.04 3,000
2016-05-09 $5.75 $5.80 $5.65 $5.65 $5.04 3,600
2016-05-06 $5.65 $5.70 $5.65 $5.70 $5.09 10,100
2016-05-05 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-05-04 $5.70 $5.70 $5.70 $5.70 $5.09 2,500
2016-05-03 $5.66 $5.66 $5.66 $5.66 $5.05 252
2016-05-02 $5.65 $5.73 $5.65 $5.70 $5.09 5,292
2016-04-29 $5.75 $5.75 $5.65 $5.65 $5.04 16,350
2016-04-28 $5.75 $5.75 $5.70 $5.70 $5.09 2,100
2016-04-27 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-04-26 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-04-25 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-04-22 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-04-21 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-04-20 $5.70 $5.70 $5.70 $5.70 $5.09 3,500
2016-04-19 $5.70 $5.70 $5.70 $5.70 $5.09 4,250
2016-04-18 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-15 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-14 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-13 $6.05 $6.05 $5.65 $5.65 $5.04 4,200
2016-04-12 $5.99 $5.99 $5.99 $5.99 $5.34 100
2016-04-11 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-08 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-07 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-06 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-05 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-04 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-04-01 $5.70 $5.70 $5.65 $5.65 $5.04 1,400
2016-03-31 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-03-30 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-03-29 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-03-28 $5.70 $5.70 $5.70 $5.70 $5.09 931
2016-03-24 $5.67 $5.68 $5.67 $5.68 $5.07 300
2016-03-23 $5.67 $5.67 $5.67 $5.67 $5.06 156
2016-03-22 $5.67 $5.67 $5.67 $5.67 $5.06 2,200
2016-03-21 $5.66 $5.66 $5.66 $5.66 $5.05 0
2016-03-18 $5.66 $5.66 $5.66 $5.66 $5.05 0
2016-03-17 $5.66 $5.66 $5.66 $5.66 $5.05 0
2016-03-16 $5.66 $5.66 $5.66 $5.66 $5.05 0
2016-03-15 $5.66 $5.66 $5.66 $5.66 $5.05 0
2016-03-14 $5.65 $5.66 $5.65 $5.66 $5.05 2,000
2016-03-11 $5.65 $5.65 $5.65 $5.65 $5.04 8,495
2016-03-10 $5.65 $5.65 $5.65 $5.65 $5.04 0
2016-03-09 $5.69 $5.69 $5.65 $5.65 $5.04 21,175
2016-03-08 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-03-07 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-03-04 $5.70 $5.70 $5.70 $5.70 $5.09 1,000
2016-03-03 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-03-02 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-03-01 $5.65 $5.70 $5.64 $5.70 $5.09 7,007
2016-02-29 $5.64 $5.65 $5.64 $5.65 $5.04 7,500
2016-02-26 $5.65 $5.65 $5.65 $5.65 $5.04 800
2016-02-25 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-02-24 $5.70 $5.70 $5.70 $5.70 $5.09 1,600
2016-02-23 $5.70 $5.70 $5.70 $5.70 $5.09 0
2016-02-22 $5.70 $5.70 $5.70 $5.70 $5.09 1,100
2016-02-19 $5.75 $5.75 $5.75 $5.75 $5.13 0
2016-02-18 $5.75 $5.75 $5.75 $5.75 $5.13 0
2016-02-17 $5.75 $5.75 $5.75 $5.75 $5.13 0
2016-02-16 $5.75 $5.75 $5.75 $5.75 $5.13 0
2016-02-12 $5.77 $5.77 $5.75 $5.75 $5.13 5,300
2016-02-11 $5.80 $5.80 $5.80 $5.80 $5.18 0
2016-02-10 $5.82 $5.82 $5.80 $5.80 $5.18 1,043
2016-02-09 $5.85 $5.85 $5.85 $5.85 $5.22 100
2016-02-08 $5.95 $5.95 $5.85 $5.85 $5.22 2,100
2016-02-05 $6.00 $6.00 $5.90 $5.90 $5.26 903
2016-02-04 $6.00 $6.00 $6.00 $6.00 $5.35 10,100
2016-02-03 $6.20 $6.20 $6.00 $6.00 $5.35 2,100
2016-02-02 $6.00 $6.00 $6.00 $6.00 $5.35 330
2016-02-01 $6.00 $6.00 $6.00 $6.00 $5.35 800
2016-01-29 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-01-28 $6.20 $6.20 $6.20 $6.20 $5.53 200
2016-01-27 $6.00 $6.00 $6.00 $6.00 $5.35 100
2016-01-26 $6.00 $6.00 $6.00 $6.00 $5.35 100
2016-01-25 $6.00 $6.00 $6.00 $6.00 $5.35 0
2016-01-22 $6.00 $6.00 $6.00 $6.00 $5.35 1,000
2016-01-21 $6.06 $6.06 $6.02 $6.02 $5.37 2,000
2016-01-20 $6.06 $6.06 $6.06 $6.06 $5.41 400
2016-01-19 $6.23 $6.25 $6.10 $6.10 $5.44 6,217
2016-01-15 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-01-14 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-01-13 $6.20 $6.20 $6.20 $6.20 $5.53 0
2016-01-12 $6.25 $6.25 $6.20 $6.20 $5.53 3,200
2016-01-11 $6.35 $6.35 $6.25 $6.25 $5.58 3,000
2016-01-08 $6.45 $6.45 $6.30 $6.30 $5.62 1,500
2016-01-07 $6.45 $6.45 $6.45 $6.45 $5.76 0
2016-01-06 $6.45 $6.45 $6.45 $6.45 $5.76 0
2016-01-05 $6.45 $6.45 $6.45 $6.45 $5.76 1,550
2016-01-04 $6.55 $6.55 $6.45 $6.45 $5.76 1,550
2015-12-31 $6.50 $6.55 $6.50 $6.55 $5.84 1,179
2015-12-30 $6.44 $6.44 $6.35 $6.35 $5.67 3,613
2015-12-29 $6.39 $6.45 $6.39 $6.45 $5.76 7,159
2015-12-28 $6.44 $6.44 $6.35 $6.35 $5.67 7,044
2015-12-24 $6.45 $6.45 $6.45 $6.45 $5.76 2,048
2015-12-23 $6.45 $6.45 $6.40 $6.40 $5.71 2,886
2015-12-22 $6.42 $6.45 $6.42 $6.45 $5.76 1,250
2015-12-21 $6.50 $6.65 $6.35 $6.50 $5.80 37,166
2015-12-18 $6.45 $6.80 $6.30 $6.30 $5.62 7,300
2015-12-17 $6.30 $6.50 $6.27 $6.27 $5.59 9,294
2015-12-16 $6.25 $6.25 $6.25 $6.25 $5.58 36,200
2015-12-15 $6.30 $6.30 $6.24 $6.24 $5.57 18,100
2015-12-14 $6.25 $6.30 $6.20 $6.30 $5.62 16,000
2015-12-11 $6.20 $6.35 $6.20 $6.20 $5.53 93,650
2015-12-10 $6.10 $6.30 $6.10 $6.30 $5.62 18,650
2015-12-09 $5.85 $6.10 $5.85 $6.05 $5.40 39,550
2015-12-08 $5.76 $5.80 $5.75 $5.75 $5.13 275,077
2015-12-07 $5.75 $5.75 $5.75 $5.75 $5.13 72,500
2015-12-04 $5.75 $5.75 $5.75 $5.75 $5.13 0
2015-12-03 $5.75 $5.75 $5.75 $5.75 $5.13 0
2015-12-02 $5.75 $5.75 $5.75 $5.75 $5.13 100
2015-12-01 $5.75 $5.75 $5.75 $5.75 $5.13 1,023
2015-11-30 $5.75 $5.75 $5.75 $5.75 $5.13 15,000
2015-11-27 $5.75 $5.75 $5.75 $5.75 $5.13 0
2015-11-25 $5.75 $5.75 $5.75 $5.75 $5.13 10,000
2015-11-24 $5.75 $5.78 $5.75 $5.77 $5.15 12,700
2015-11-23 $5.76 $5.76 $5.75 $5.75 $5.13 64,800
2015-11-20 $5.77 $5.77 $5.75 $5.76 $5.14 24,535
2015-11-19 $5.77 $5.77 $5.77 $5.77 $5.15 0
2015-11-18 $5.77 $5.77 $5.77 $5.77 $5.15 0
2015-11-17 $5.77 $5.77 $5.77 $5.77 $5.15 37,000
2015-11-16 $5.80 $5.80 $5.77 $5.77 $5.15 17,000
2015-11-13 $5.78 $5.85 $5.78 $5.78 $5.16 33,340
2015-11-12 $5.78 $5.78 $5.78 $5.78 $5.16 11,800
2015-11-11 $5.79 $5.80 $5.78 $5.78 $5.16 127,500
2015-11-10 $5.78 $5.78 $5.78 $5.78 $5.16 65
2015-11-09 $5.78 $5.80 $5.78 $5.78 $5.16 25,707
2015-11-06 $5.79 $5.80 $5.79 $5.80 $5.18 5,035
2015-11-05 $5.78 $5.78 $5.78 $5.78 $5.16 0
2015-11-04 $5.78 $5.78 $5.78 $5.78 $5.16 0
2015-11-03 $5.78 $5.78 $5.78 $5.78 $5.16 100
2015-11-02 $5.78 $5.78 $5.78 $5.78 $5.16 11,300
2015-10-30 $5.80 $5.85 $5.80 $5.80 $5.18 12,500
2015-10-29 $5.80 $5.90 $5.78 $5.80 $5.18 31,920
2015-10-28 $5.80 $5.80 $5.80 $5.80 $5.18 200
2015-10-27 $5.80 $5.80 $5.80 $5.80 $5.18 0
2015-10-26 $5.80 $5.80 $5.80 $5.80 $5.18 0
2015-10-23 $5.80 $5.80 $5.78 $5.80 $5.18 13,550
2015-10-22 $5.80 $5.80 $5.80 $5.80 $5.18 12,500
2015-10-21 $5.80 $5.80 $5.80 $5.80 $5.18 30
2015-10-20 $5.80 $5.80 $5.80 $5.80 $5.18 51,122
2015-10-19 $5.83 $5.83 $5.83 $5.83 $5.20 33,000
2015-10-16 $5.80 $5.80 $5.80 $5.80 $5.18 2,000
2015-10-15 $5.83 $5.83 $5.81 $5.81 $5.18 12,328
2015-10-14 $5.90 $5.90 $5.90 $5.90 $5.26 500
2015-10-13 $5.83 $5.83 $5.83 $5.83 $5.20 0
2015-10-12 $5.83 $5.83 $5.83 $5.83 $5.20 5,980
2015-10-09 $5.86 $5.86 $5.86 $5.86 $5.23 2,500
2015-10-08 $5.90 $5.90 $5.83 $5.83 $5.20 1,277
2015-10-07 $5.83 $5.83 $5.83 $5.83 $5.20 0
2015-10-06 $5.83 $5.83 $5.83 $5.83 $5.20 0
2015-10-05 $5.83 $5.83 $5.83 $5.83 $5.20 0
2015-10-02 $5.87 $5.87 $5.83 $5.83 $5.20 25,345
2015-10-01 $5.90 $5.90 $5.80 $5.90 $5.26 7,867
2015-09-30 $5.86 $5.90 $5.86 $5.90 $5.26 1,600
2015-09-29 $5.90 $5.90 $5.90 $5.90 $5.26 0
2015-09-28 $5.90 $5.95 $5.90 $5.90 $5.26 23,100
2015-09-25 $5.90 $5.95 $5.90 $5.91 $5.27 11,600
2015-09-24 $5.93 $5.93 $5.90 $5.93 $5.29 18,600
2015-09-23 $5.93 $5.93 $5.93 $5.93 $5.29 0
2015-09-22 $5.93 $5.93 $5.93 $5.93 $5.29 6,100
2015-09-21 $5.90 $5.93 $5.90 $5.90 $5.26 5,937
2015-09-18 $5.95 $5.95 $5.95 $5.95 $5.31 0
2015-09-17 $5.95 $5.95 $5.95 $5.95 $5.31 0
2015-09-16 $5.95 $5.95 $5.95 $5.95 $5.31 10
2015-09-15 $5.94 $5.95 $5.94 $5.95 $5.31 1,750
2015-09-14 $5.95 $5.95 $5.95 $5.95 $5.31 0
2015-09-11 $5.95 $5.95 $5.95 $5.95 $5.31 6,975
2015-09-10 $5.91 $5.91 $5.91 $5.91 $5.27 0
2015-09-09 $5.95 $5.95 $5.91 $5.91 $5.27 600
2015-09-08 $5.95 $5.95 $5.95 $5.95 $5.31 0
2015-09-04 $5.95 $5.95 $5.95 $5.95 $5.31 0
2015-09-03 $5.95 $5.95 $5.95 $5.95 $5.31 0
2015-09-02 $5.95 $5.95 $5.95 $5.95 $5.31 0
2015-09-01 $5.96 $5.96 $5.95 $5.95 $5.31 4,700
2015-08-31 $5.96 $5.96 $5.95 $5.95 $5.31 1,716

OP Bancorp (OPBK) News Headlines

Recent OP Bancorp (OPBK) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.