Slate Grocery REIT (SRRTF) Exchange: PINK

  1. Overview
  2. Slate Grocery REIT (SRRTF)

Data as of Oct. 8, 2025

$10.53 ($0.11) 1.06%

Slate Grocery REIT - Daily Information
Click for more stock information on Slate Grocery REIT.
Daily Information Data
Date Oct. 8, 2025
Open $10.45
Previous Close $10.53
High $10.53
Low $10.45
Adjusted Open $10.45
Previous Adjusted Close $10.53
Adjusted High $10.53
Adjusted Low $10.45

About Slate Grocery REIT (SRRTF)

Slate Retail REIT

Invest in Slate Grocery REIT (SRRTF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Slate Grocery REIT (SRRTF)

Date Open High Low Close Adj.Close Volume
2025-10-03 $10.45 $10.53 $10.45 $10.53 $10.53 10,031
2025-10-02 $10.40 $10.44 $10.40 $10.42 $10.42 14,615
2025-10-01 $10.44 $10.44 $10.39 $10.44 $10.44 21,951
2025-09-30 $10.46 $10.46 $10.34 $10.36 $10.36 22,856
2025-09-29 $10.54 $10.56 $10.14 $10.43 $10.36 56,118
2025-09-26 $10.20 $10.60 $10.20 $10.59 $10.52 23,508
2025-09-25 $10.45 $10.64 $10.45 $10.50 $10.43 14,982
2025-09-24 $10.62 $10.62 $10.61 $10.61 $10.54 21,698
2025-09-23 $10.68 $10.68 $10.64 $10.66 $10.59 42,865
2025-09-22 $10.65 $10.70 $10.64 $10.64 $10.57 21,263
2025-09-19 $10.73 $10.79 $10.73 $10.79 $10.71 12,473
2025-09-18 $10.62 $10.62 $10.62 $10.62 $10.55 10,355
2025-09-17 $9.97 $10.64 $9.97 $10.58 $10.51 15,587
2025-09-16 $10.59 $10.59 $10.51 $10.51 $10.44 9,314
2025-09-15 $10.31 $10.56 $10.31 $10.56 $10.49 19,135
2025-09-12 $10.46 $10.51 $10.46 $10.48 $10.41 40,886
2025-09-11 $10.36 $10.45 $10.36 $10.45 $10.38 9,799
2025-09-10 $10.99 $10.99 $10.35 $10.35 $10.28 13,001
2025-09-09 $10.34 $10.40 $10.34 $10.37 $10.30 5,645
2025-09-08 $10.37 $10.37 $10.33 $10.35 $10.28 3,640
2025-09-05 $10.36 $10.38 $10.36 $10.38 $10.31 2,210
2025-09-04 $10.07 $10.35 $10.07 $10.35 $10.28 5,539
2025-09-03 $10.29 $10.29 $10.29 $10.29 $10.21 2,297
2025-09-02 $10.24 $10.25 $10.17 $10.21 $10.14 8,379
2025-08-29 $10.30 $10.41 $10.30 $10.38 $10.31 8,209
2025-08-28 $10.32 $10.33 $10.32 $10.33 $10.19 625
2025-08-27 $10.21 $10.30 $10.21 $10.30 $10.16 4,275
2025-08-26 $10.39 $10.39 $10.23 $10.24 $10.10 6,237
2025-08-25 $10.65 $10.65 $10.36 $10.37 $10.23 33,856
2025-08-22 $10.31 $10.48 $10.31 $10.45 $10.31 137,058
2025-08-21 $10.20 $10.24 $10.20 $10.24 $10.10 1,801
2025-08-20 $10.23 $10.25 $10.22 $10.22 $10.08 851
2025-08-19 $10.33 $10.33 $10.22 $10.22 $10.08 3,934
2025-08-18 $10.26 $10.30 $10.25 $10.28 $10.14 21,519
2025-08-15 $10.68 $10.68 $10.20 $10.22 $10.08 2,330
2025-08-14 $10.22 $10.25 $10.15 $10.25 $10.11 6,262
2025-08-13 $10.18 $10.22 $10.18 $10.22 $10.08 1,903
2025-08-12 $10.11 $10.19 $10.11 $10.17 $10.03 1,439
2025-08-11 $10.35 $10.35 $10.13 $10.17 $10.03 3,997
2025-08-08 $10.26 $10.31 $10.26 $10.29 $10.15 2,968
2025-08-07 $10.27 $10.31 $10.24 $10.24 $10.10 18,906
2025-08-06 $10.43 $10.43 $10.39 $10.39 $10.25 2,409
2025-08-05 $10.31 $10.38 $10.31 $10.34 $10.20 1,563
2025-08-04 $10.56 $10.83 $10.28 $10.29 $10.15 11,932
2025-08-01 $10.35 $10.35 $10.25 $10.25 $10.11 8,139
2025-07-31 $10.42 $10.42 $10.32 $10.32 $10.18 1,544
2025-07-30 $10.52 $10.52 $10.47 $10.47 $10.25 7,761
2025-07-29 $10.43 $10.54 $10.43 $10.54 $10.33 6,184
2025-07-28 $9.96 $10.49 $9.91 $10.45 $10.24 5,130
2025-07-25 $10.53 $10.53 $10.13 $10.50 $10.50 9,646
2025-07-24 $10.62 $10.65 $10.61 $10.61 $10.61 13,379
2025-07-23 $11.14 $11.14 $10.64 $10.69 $10.69 5,768
2025-07-22 $10.08 $10.67 $10.08 $10.63 $10.63 4,900
2025-07-21 $10.44 $10.64 $10.44 $10.62 $10.62 10,385
2025-07-18 $10.59 $10.59 $10.57 $10.57 $10.57 2,830
2025-07-17 $10.56 $10.61 $10.56 $10.61 $10.61 4,308
2025-07-16 $10.59 $10.64 $10.58 $10.59 $10.59 21,389
2025-07-15 $10.55 $10.56 $10.52 $10.56 $10.56 7,131
2025-07-14 $10.66 $10.66 $10.53 $10.53 $10.53 465
2025-07-11 $10.28 $10.46 $10.28 $10.46 $10.46 937
2025-07-10 $10.29 $10.33 $10.29 $10.31 $10.31 5,931
2025-07-09 $10.34 $10.34 $10.29 $10.29 $10.29 21,803
2025-07-08 $10.33 $10.34 $10.30 $10.32 $10.32 3,150
2025-07-07 $10.54 $10.55 $10.34 $10.34 $10.34 8,834
2025-07-03 $10.44 $10.55 $10.44 $10.55 $10.55 6,833
2025-07-02 $10.45 $10.47 $10.40 $10.45 $10.45 15,238
2025-07-01 $10.60 $10.81 $10.57 $10.70 $10.70 2,501
2025-06-30 $10.75 $10.75 $10.48 $10.50 $10.50 3,074
2025-06-27 $10.52 $10.61 $10.52 $10.52 $10.45 39,774
2025-06-26 $10.46 $10.46 $10.46 $10.46 $10.39 2,329
2025-06-25 $10.63 $10.63 $10.51 $10.52 $10.45 4,677
2025-06-24 $10.60 $10.68 $10.60 $10.68 $10.61 6,273
2025-06-23 $10.61 $10.61 $10.05 $10.53 $10.46 21,615
2025-06-20 $10.50 $10.57 $10.48 $10.48 $10.48 20,087
2025-06-18 $10.60 $10.60 $10.56 $10.57 $10.57 10,123
2025-06-17 $10.65 $10.65 $10.58 $10.58 $10.58 16,138
2025-06-16 $10.68 $10.71 $10.66 $10.68 $10.68 7,048
2025-06-13 $10.66 $10.71 $10.63 $10.68 $10.68 4,620
2025-06-12 $10.69 $10.75 $10.66 $10.75 $10.75 7,482
2025-06-11 $10.88 $10.88 $10.65 $10.65 $10.65 6,586
2025-06-10 $10.76 $10.76 $10.68 $10.72 $10.72 31,330
2025-06-09 $10.72 $10.79 $10.70 $10.78 $10.78 20,511
2025-06-06 $10.82 $10.83 $10.67 $10.71 $10.71 32,737
2025-06-05 $10.29 $10.90 $10.29 $10.82 $10.82 13,533
2025-06-04 $10.88 $10.88 $10.81 $10.86 $10.86 4,625
2025-06-03 $10.86 $10.88 $10.79 $10.86 $10.86 7,584
2025-06-02 $10.88 $10.88 $10.78 $10.88 $10.88 33,417
2025-05-30 $10.92 $10.92 $10.85 $10.85 $10.85 8,969
2025-05-29 $10.83 $10.89 $10.83 $10.87 $10.80 7,878
2025-05-28 $10.72 $10.82 $10.66 $10.79 $10.72 15,557
2025-05-27 $10.69 $10.76 $10.69 $10.74 $10.67 4,819
2025-05-23 $10.43 $10.54 $10.43 $10.53 $10.46 22,559
2025-05-22 $10.61 $10.61 $10.37 $10.46 $10.39 5,663
2025-05-21 $10.66 $10.66 $10.46 $10.46 $10.39 16,929
2025-05-20 $10.74 $10.74 $10.66 $10.66 $10.59 12,855
2025-05-19 $10.70 $10.75 $10.70 $10.75 $10.67 688
2025-05-16 $10.74 $10.74 $10.67 $10.70 $10.63 19,757
2025-05-15 $10.57 $10.72 $10.08 $10.72 $10.65 14,346
2025-05-14 $10.58 $10.60 $10.56 $10.60 $10.53 11,951
2025-05-13 $10.54 $10.61 $10.52 $10.57 $10.50 11,498
2025-05-12 $10.50 $10.56 $10.50 $10.54 $10.47 12,670
2025-05-09 $10.50 $10.59 $10.50 $10.53 $10.46 5,998
2025-05-08 $10.48 $10.54 $10.46 $10.53 $10.46 23,413
2025-05-07 $9.91 $10.51 $9.91 $10.47 $10.40 24,265
2025-05-06 $10.45 $10.45 $10.40 $10.43 $10.36 16,900
2025-05-05 $10.80 $10.80 $10.25 $10.29 $10.22 13,932
2025-05-02 $10.21 $10.36 $10.21 $10.35 $10.28 30,780
2025-05-01 $10.13 $10.13 $10.10 $10.13 $10.06 10,638
2025-04-30 $9.99 $10.07 $9.92 $10.05 $9.99 20,426
2025-04-29 $10.34 $10.34 $10.06 $10.14 $10.00 11,699
2025-04-28 $10.03 $10.12 $10.00 $10.12 $9.98 20,400
2025-04-25 $10.00 $10.05 $10.00 $10.03 $10.03 18,259
2025-04-24 $10.01 $10.08 $10.00 $10.07 $10.07 15,470
2025-04-23 $10.06 $10.10 $9.91 $9.93 $9.93 42,366
2025-04-22 $9.70 $10.15 $9.70 $10.00 $10.00 41,899
2025-04-21 $10.08 $10.08 $9.85 $9.85 $9.85 13,504
2025-04-17 $9.88 $10.02 $9.87 $10.02 $10.02 5,579
2025-04-16 $9.85 $9.98 $9.81 $9.83 $9.83 59,164
2025-04-15 $9.25 $9.89 $9.25 $9.79 $9.79 8,588
2025-04-14 $9.06 $9.72 $9.06 $9.72 $9.72 34,615
2025-04-11 $9.37 $9.45 $9.33 $9.45 $9.45 44,952
2025-04-10 $9.42 $9.42 $9.10 $9.26 $9.26 49,224
2025-04-09 $8.81 $9.52 $8.75 $9.52 $9.52 56,777
2025-04-08 $8.97 $9.36 $8.90 $8.90 $8.90 54,943
2025-04-07 $9.24 $9.25 $8.75 $9.15 $9.15 41,842
2025-04-04 $9.48 $9.61 $9.36 $9.40 $9.40 143,052
2025-04-03 $10.23 $10.28 $10.01 $10.01 $10.01 40,543
2025-04-02 $10.09 $10.09 $10.06 $10.06 $10.06 7,967
2025-04-01 $9.93 $10.17 $9.90 $10.16 $10.16 155,001
2025-03-31 $9.81 $9.85 $9.80 $9.85 $9.85 20,562
2025-03-28 $9.85 $9.88 $9.85 $9.85 $9.85 14,229
2025-03-27 $9.95 $9.95 $9.82 $9.88 $9.88 14,333
2025-03-26 $10.01 $10.04 $9.89 $9.89 $9.89 15,199
2025-03-25 $9.93 $10.04 $9.93 $10.01 $10.01 13,118
2025-03-24 $9.87 $9.94 $9.87 $9.90 $9.90 11,595
2025-03-21 $9.70 $9.73 $9.63 $9.73 $9.73 56,780
2025-03-20 $9.75 $9.81 $9.74 $9.80 $9.80 20,311
2025-03-19 $9.79 $9.86 $9.75 $9.81 $9.81 35,824
2025-03-18 $9.89 $9.90 $9.74 $9.78 $9.78 39,218
2025-03-17 $9.77 $9.87 $9.77 $9.87 $9.87 36,630
2025-03-14 $9.63 $9.75 $9.61 $9.73 $9.73 23,066
2025-03-13 $9.85 $9.89 $9.61 $9.61 $9.61 32,584
2025-03-12 $9.83 $9.87 $9.81 $9.84 $9.84 51,360
2025-03-11 $9.60 $9.85 $9.58 $9.83 $9.83 37,629
2025-03-10 $9.82 $9.82 $9.58 $9.63 $9.63 61,995
2025-03-07 $9.75 $9.83 $9.74 $9.82 $9.82 13,303
2025-03-06 $9.88 $9.88 $9.76 $9.76 $9.76 20,826
2025-03-05 $9.85 $9.92 $9.84 $9.90 $9.90 41,513
2025-03-04 $9.78 $9.78 $9.60 $9.77 $9.77 57,290
2025-03-03 $9.87 $10.03 $9.80 $9.82 $9.82 21,124
2025-02-28 $10.03 $10.03 $9.82 $9.85 $9.85 51,509
2025-02-27 $10.19 $10.19 $10.00 $10.03 $9.96 24,227
2025-02-26 $10.15 $10.21 $10.13 $10.17 $10.09 15,270
2025-02-25 $10.15 $10.15 $10.03 $10.15 $10.08 10,877
2025-02-24 $10.00 $10.14 $10.00 $10.09 $10.02 15,111
2025-02-21 $10.20 $10.20 $10.04 $10.04 $9.97 8,189
2025-02-20 $10.10 $10.17 $10.10 $10.17 $10.10 18,246
2025-02-19 $10.15 $10.15 $10.04 $10.12 $10.05 22,187
2025-02-18 $10.14 $10.26 $10.01 $10.20 $10.12 79,304
2025-02-14 $9.95 $10.00 $9.94 $9.97 $9.90 52,366
2025-02-13 $9.80 $9.87 $9.80 $9.86 $9.79 29,924
2025-02-12 $9.70 $9.74 $9.55 $9.74 $9.67 27,781
2025-02-11 $9.80 $9.80 $9.71 $9.71 $9.64 11,471
2025-02-10 $9.76 $9.82 $9.76 $9.80 $9.73 22,799
2025-02-07 $9.70 $9.70 $9.70 $9.70 $9.63 2,195
2025-02-06 $9.86 $9.86 $9.79 $9.79 $9.72 3,704
2025-02-05 $10.00 $10.00 $9.76 $9.90 $9.83 36,483
2025-02-04 $9.71 $9.81 $9.71 $9.73 $9.65 13,977
2025-02-03 $9.68 $9.68 $8.93 $9.51 $9.44 49,369
2025-01-31 $9.74 $9.84 $9.70 $9.70 $9.63 31,332
2025-01-30 $9.55 $9.92 $9.55 $9.77 $9.63 1,756
2025-01-29 $9.70 $9.81 $9.62 $9.70 $9.56 21,851
2025-01-28 $9.95 $9.95 $9.73 $9.76 $9.62 21,317
2025-01-27 $9.81 $9.89 $9.81 $9.85 $9.71 18,774
2025-01-24 $9.60 $9.75 $9.60 $9.73 $9.59 33,227
2025-01-23 $9.32 $9.43 $9.31 $9.43 $9.29 8,363
2025-01-22 $9.39 $9.39 $9.26 $9.28 $9.14 12,235
2025-01-21 $9.32 $9.37 $9.32 $9.34 $9.20 31,522
2025-01-17 $9.13 $9.24 $9.13 $9.18 $9.18 1,276
2025-01-16 $9.20 $9.25 $9.15 $9.22 $9.22 7,866
2025-01-15 $9.22 $9.34 $9.22 $9.23 $9.23 12,561
2025-01-14 $9.19 $9.24 $9.19 $9.22 $9.22 16,176
2025-01-13 $9.15 $9.19 $9.03 $9.06 $9.06 38,457
2025-01-10 $9.32 $9.34 $9.23 $9.25 $9.25 30,677
2025-01-08 $9.40 $9.40 $9.29 $9.37 $9.37 36,898
2025-01-07 $9.51 $9.51 $9.43 $9.46 $9.46 29,653
2025-01-06 $9.60 $9.60 $9.48 $9.54 $9.54 43,673
2025-01-03 $9.52 $9.60 $9.48 $9.60 $9.60 90,355
2025-01-02 $9.64 $9.64 $9.52 $9.55 $9.55 36,734
2024-12-31 $9.60 $9.80 $9.53 $9.61 $9.61 33,698
2024-12-30 $9.59 $9.66 $9.52 $9.61 $9.53 12,237
2024-12-27 $9.64 $9.70 $9.56 $9.62 $9.55 28,270
2024-12-26 $9.57 $9.64 $9.40 $9.55 $9.47 43,775
2024-12-24 $9.29 $9.64 $9.08 $9.64 $9.57 3,716
2024-12-23 $9.65 $9.65 $9.52 $9.60 $9.53 27,281
2024-12-20 $9.09 $9.78 $9.09 $9.75 $9.68 25,514
2024-12-19 $9.60 $9.63 $9.55 $9.55 $9.48 21,635
2024-12-18 $10.12 $10.12 $9.60 $9.61 $9.54 59,344
2024-12-17 $10.20 $10.20 $10.03 $10.06 $9.98 17,026
2024-12-16 $10.29 $10.33 $10.23 $10.27 $10.19 14,624
2024-12-13 $9.55 $10.28 $9.54 $10.28 $10.28 15,830
2024-12-12 $10.31 $10.35 $10.28 $10.28 $10.28 2,609
2024-12-11 $10.32 $10.34 $10.23 $10.32 $10.32 14,135
2024-12-10 $10.27 $10.32 $10.27 $10.32 $10.32 2,307
2024-12-09 $10.41 $10.41 $10.35 $10.35 $10.35 11,995
2024-12-06 $10.34 $10.34 $10.28 $10.34 $10.34 7,754
2024-12-05 $10.50 $10.50 $10.42 $10.45 $10.45 9,667
2024-12-04 $10.56 $10.57 $10.42 $10.42 $10.42 11,172
2024-12-03 $10.53 $10.58 $10.52 $10.58 $10.58 22,764
2024-12-02 $10.62 $10.62 $10.46 $10.50 $10.50 9,509
2024-11-29 $10.63 $10.66 $10.60 $10.66 $10.66 6,143
2024-11-27 $10.67 $10.70 $10.65 $10.65 $10.58 4,524
2024-11-26 $10.87 $10.87 $10.35 $10.36 $10.29 11,513
2024-11-25 $10.55 $10.76 $10.55 $10.61 $10.54 10,502
2024-11-22 $10.52 $10.61 $10.52 $10.61 $10.54 22,572
2024-11-21 $10.50 $10.55 $10.45 $10.51 $10.44 17,988
2024-11-20 $10.35 $10.45 $10.28 $10.45 $10.38 14,599
2024-11-19 $9.62 $10.37 $9.62 $10.37 $10.30 95,880
2024-11-18 $9.94 $10.06 $9.92 $10.06 $9.99 6,505
2024-11-15 $9.78 $9.91 $9.78 $9.91 $9.84 3,852
2024-11-14 $9.79 $9.90 $9.77 $9.85 $9.78 20,037
2024-11-13 $9.81 $9.84 $9.80 $9.80 $9.73 17,651
2024-11-12 $9.76 $9.87 $9.76 $9.82 $9.75 10,382
2024-11-11 $9.91 $9.98 $9.91 $9.92 $9.85 19,939
2024-11-08 $10.04 $10.04 $9.87 $10.00 $9.94 13,710
2024-11-07 $9.96 $10.10 $9.96 $10.05 $9.98 10,440
2024-11-06 $10.35 $10.35 $9.56 $9.96 $9.89 30,400
2024-11-05 $9.81 $9.92 $9.81 $9.92 $9.85 9,856
2024-11-04 $9.57 $9.74 $9.57 $9.74 $9.67 15,124
2024-11-01 $9.63 $9.63 $9.53 $9.53 $9.47 5,858
2024-10-31 $9.87 $9.87 $9.72 $9.72 $9.65 6,414
2024-10-30 $9.78 $9.91 $9.78 $9.87 $9.73 15,289
2024-10-29 $9.99 $9.99 $9.86 $9.89 $9.75 11,574
2024-10-28 $10.01 $10.01 $9.99 $9.99 $9.85 6,965
2024-10-25 $10.07 $10.07 $10.03 $10.05 $9.91 4,496
2024-10-24 $10.04 $10.09 $10.01 $10.09 $9.95 8,939
2024-10-23 $10.02 $10.07 $10.02 $10.07 $9.93 20,221
2024-10-22 $10.04 $10.14 $10.04 $10.12 $9.98 14,941
2024-10-21 $10.54 $10.54 $10.03 $10.03 $9.89 24,224
2024-10-18 $10.28 $10.28 $10.23 $10.23 $10.09 8,785
2024-10-17 $10.06 $10.22 $10.06 $10.21 $10.07 6,973
2024-10-16 $10.28 $10.31 $10.26 $10.30 $10.15 5,772
2024-10-15 $10.01 $10.16 $10.01 $10.15 $10.01 9,132
2024-10-14 $10.02 $10.02 $10.00 $10.00 $9.86 2,929
2024-10-11 $9.90 $10.05 $9.90 $10.04 $10.04 11,853
2024-10-10 $9.92 $9.94 $9.91 $9.92 $9.92 7,303
2024-10-09 $10.05 $10.11 $10.05 $10.05 $10.05 5,555
2024-10-08 $10.57 $10.57 $10.02 $10.05 $10.05 15,046
2024-10-07 $10.15 $10.15 $10.00 $10.08 $10.08 14,473
2024-10-04 $10.12 $10.15 $10.12 $10.14 $10.14 15,261
2024-10-03 $8.80 $10.19 $8.80 $10.12 $10.12 1,505
2024-10-02 $10.96 $10.96 $10.35 $10.36 $10.36 10,276
2024-10-01 $10.40 $10.45 $10.33 $10.42 $10.42 64,843
2024-09-30 $10.44 $10.44 $10.32 $10.37 $10.37 25,288
2024-09-27 $10.56 $10.57 $10.56 $10.56 $10.56 10,770
2024-09-26 $10.52 $10.64 $10.52 $10.58 $10.51 6,859
2024-09-25 $10.45 $10.51 $10.44 $10.46 $10.39 8,938
2024-09-24 $10.55 $10.58 $10.48 $10.48 $10.41 2,830
2024-09-23 $10.40 $10.52 $10.34 $10.49 $10.42 20,321
2024-09-20 $10.38 $10.38 $10.34 $10.34 $10.27 8,189
2024-09-19 $10.35 $10.35 $10.30 $10.30 $10.23 18,605
2024-09-18 $10.26 $10.36 $10.26 $10.36 $10.28 10,037
2024-09-17 $10.33 $10.35 $10.20 $10.25 $10.18 9,346
2024-09-16 $10.32 $10.38 $10.19 $10.23 $10.16 6,483
2024-09-13 $10.09 $10.38 $10.09 $10.38 $10.31 3,888
2024-09-12 $9.79 $10.02 $9.79 $10.02 $9.95 10,479
2024-09-11 $9.55 $9.88 $9.55 $9.88 $9.81 35,259
2024-09-10 $9.36 $9.63 $9.36 $9.62 $9.55 8,552
2024-09-09 $9.53 $9.53 $9.43 $9.43 $9.36 3,611
2024-09-06 $9.40 $9.40 $9.33 $9.33 $9.27 16,790
2024-09-05 $9.52 $9.52 $9.52 $9.52 $9.46 105
2024-09-04 $9.55 $9.56 $9.47 $9.47 $9.41 4,637
2024-09-03 $8.81 $9.35 $8.81 $9.35 $9.28 2,431
2024-08-30 $9.34 $9.34 $9.20 $9.23 $9.16 18,465
2024-08-29 $9.34 $9.36 $9.34 $9.35 $9.21 4,396
2024-08-28 $9.46 $9.46 $9.34 $9.34 $9.20 3,024
2024-08-27 $9.35 $9.50 $9.35 $9.50 $9.36 8,666
2024-08-26 $9.18 $9.35 $9.18 $9.35 $9.21 11,020
2024-08-23 $9.04 $9.21 $9.04 $9.14 $9.01 6,626
2024-08-22 $8.98 $8.98 $8.90 $8.94 $8.81 11,293
2024-08-21 $8.77 $8.99 $8.77 $8.95 $8.82 16,309
2024-08-20 $8.82 $8.82 $8.79 $8.81 $8.68 843
2024-08-19 $8.84 $8.91 $8.82 $8.91 $8.78 11,999
2024-08-16 $8.81 $8.83 $8.75 $8.80 $8.67 18,252
2024-08-15 $9.10 $9.10 $8.75 $8.82 $8.69 20,268
2024-08-14 $8.65 $8.77 $8.65 $8.77 $8.64 5,272
2024-08-13 $8.71 $8.71 $8.56 $8.62 $8.50 4,905
2024-08-12 $8.93 $8.93 $8.59 $8.65 $8.52 12,844
2024-08-09 $8.61 $8.61 $8.56 $8.60 $8.48 11,943
2024-08-08 $8.52 $8.60 $8.52 $8.60 $8.48 3,147
2024-08-07 $8.63 $8.63 $8.61 $8.61 $8.49 460
2024-08-06 $8.40 $8.61 $8.31 $8.61 $8.49 5,187
2024-08-05 $8.15 $8.92 $8.15 $8.92 $8.79 931
2024-08-02 $8.50 $8.52 $8.39 $8.51 $8.39 9,201
2024-08-01 $8.70 $8.70 $8.53 $8.56 $8.44 3,852
2024-07-31 $8.63 $8.69 $8.63 $8.67 $8.54 12,104
2024-07-30 $8.62 $8.70 $8.62 $8.70 $8.50 2,378
2024-07-29 $8.75 $8.75 $8.62 $8.64 $8.45 42,899
2024-07-26 $8.76 $8.76 $8.71 $8.71 $8.51 13,396
2024-07-25 $8.78 $8.84 $8.74 $8.74 $8.54 10,476
2024-07-24 $8.89 $8.89 $8.74 $8.74 $8.54 14,921
2024-07-23 $8.83 $8.91 $8.83 $8.90 $8.70 4,633
2024-07-22 $8.75 $8.86 $8.63 $8.84 $8.64 47,709
2024-07-19 $8.59 $8.64 $8.58 $8.58 $8.39 14,699
2024-07-18 $9.18 $9.18 $8.60 $8.60 $8.40 16,526
2024-07-17 $8.70 $8.74 $8.68 $8.74 $8.55 10,558
2024-07-16 $8.60 $8.70 $8.60 $8.67 $8.47 4,988
2024-07-15 $8.41 $8.55 $8.40 $8.54 $8.34 16,886
2024-07-12 $8.34 $8.42 $8.32 $8.39 $8.20 23,620
2024-07-11 $8.09 $8.28 $8.00 $8.28 $8.09 5,466
2024-07-10 $8.12 $8.12 $8.08 $8.11 $7.93 4,470
2024-07-09 $8.15 $8.17 $8.07 $8.07 $7.89 30,824
2024-07-08 $8.25 $8.25 $8.07 $8.19 $8.01 13,310
2024-07-05 $8.12 $8.12 $8.11 $8.11 $7.92 1,810
2024-07-03 $8.03 $8.15 $8.03 $8.15 $7.96 1,666
2024-07-02 $7.95 $8.03 $7.92 $8.03 $7.85 1,808
2024-07-01 $8.04 $8.04 $7.95 $7.99 $7.81 5,952
2024-06-28 $8.00 $8.00 $7.95 $7.99 $7.81 8,879
2024-06-27 $8.17 $8.17 $7.97 $8.00 $7.75 11,438
2024-06-26 $8.05 $8.05 $7.98 $7.99 $7.74 13,102
2024-06-25 $8.27 $8.27 $8.14 $8.17 $7.91 4,650
2024-06-24 $8.20 $8.34 $8.09 $8.27 $8.01 27,547
2024-06-21 $8.04 $8.07 $7.97 $7.98 $7.98 25,049
2024-06-20 $8.04 $8.16 $8.04 $8.12 $8.12 15,777
2024-06-18 $8.50 $8.50 $8.16 $8.16 $8.16 8,288
2024-06-17 $8.18 $8.18 $8.05 $8.14 $8.14 8,417
2024-06-14 $8.02 $8.15 $8.02 $8.11 $8.11 10,316
2024-06-13 $8.70 $8.70 $8.08 $8.13 $8.13 5,561
2024-06-12 $8.09 $8.20 $8.09 $8.12 $8.12 25,444
2024-06-11 $8.11 $8.15 $8.00 $8.00 $8.00 11,148
2024-06-10 $8.15 $8.15 $8.08 $8.15 $8.15 10,347
2024-06-07 $8.21 $8.22 $8.16 $8.18 $8.18 8,260
2024-06-06 $8.21 $8.34 $8.21 $8.33 $8.33 18,049
2024-06-05 $8.10 $8.29 $8.10 $8.28 $8.28 12,911
2024-06-04 $7.91 $8.11 $7.90 $8.10 $8.10 21,456
2024-06-03 $7.96 $7.96 $7.86 $7.91 $7.91 27,463
2024-05-31 $8.00 $8.00 $7.83 $7.84 $7.84 2,646
2024-05-30 $8.09 $8.09 $8.00 $8.00 $7.93 3,400
2024-05-29 $8.05 $8.05 $8.00 $8.00 $7.93 2,796
2024-05-28 $8.12 $8.13 $8.08 $8.08 $8.01 7,347
2024-05-24 $8.15 $8.17 $8.15 $8.17 $8.10 3,075
2024-05-23 $8.17 $8.19 $8.10 $8.10 $8.03 1,523
2024-05-22 $8.13 $8.15 $8.12 $8.15 $8.08 9,831
2024-05-21 $8.13 $8.13 $8.09 $8.09 $8.02 1,058
2024-05-20 $8.20 $8.20 $8.10 $8.15 $8.08 3,536
2024-05-17 $8.31 $8.31 $8.10 $8.11 $8.03 10,980
2024-05-16 $8.10 $8.16 $8.10 $8.16 $8.09 3,554
2024-05-15 $8.07 $8.13 $8.04 $8.10 $8.03 1,221
2024-05-14 $7.96 $8.02 $7.96 $8.00 $7.93 15,268
2024-05-13 $7.99 $8.01 $7.98 $8.01 $7.94 9,125
2024-05-10 $7.98 $7.99 $7.93 $7.95 $7.88 4,935
2024-05-09 $8.11 $8.11 $7.85 $7.92 $7.85 3,187
2024-05-08 $7.75 $7.83 $7.72 $7.79 $7.72 28,922
2024-05-07 $7.96 $7.96 $7.77 $7.79 $7.72 27,799
2024-05-06 $8.04 $8.11 $8.00 $8.00 $7.93 6,110
2024-05-03 $8.24 $8.26 $8.00 $8.03 $7.96 11,627
2024-05-02 $8.05 $8.14 $8.03 $8.14 $8.07 10,470
2024-05-01 $8.00 $8.10 $7.96 $8.05 $7.98 9,766
2024-04-30 $7.91 $7.93 $7.85 $7.93 $7.86 6,253
2024-04-29 $8.03 $8.07 $7.88 $7.96 $7.89 28,425
2024-04-26 $8.08 $8.09 $8.06 $8.09 $8.09 5,911
2024-04-25 $7.98 $8.00 $7.94 $8.00 $8.00 5,397
2024-04-24 $8.07 $8.07 $8.00 $8.00 $8.00 5,425
2024-04-23 $8.05 $8.10 $8.02 $8.10 $8.10 3,842
2024-04-22 $7.80 $8.02 $7.80 $8.02 $8.02 28,979
2024-04-19 $7.84 $7.96 $7.84 $7.90 $7.90 9,288
2024-04-18 $7.81 $7.89 $7.80 $7.81 $7.81 16,075
2024-04-17 $7.94 $7.94 $7.80 $7.81 $7.81 12,455
2024-04-16 $7.85 $7.87 $7.84 $7.85 $7.85 2,976
2024-04-15 $8.36 $8.36 $7.84 $7.90 $7.90 13,315
2024-04-12 $8.02 $8.09 $7.98 $8.01 $8.01 42,597
2024-04-11 $8.14 $8.20 $8.07 $8.16 $8.16 44,643
2024-04-10 $8.35 $8.35 $8.09 $8.14 $8.14 24,369
2024-04-09 $8.40 $8.40 $8.34 $8.35 $8.35 5,184
2024-04-08 $8.26 $8.35 $8.18 $8.22 $8.22 32,468
2024-04-05 $8.16 $8.29 $8.12 $8.14 $8.14 10,347
2024-04-04 $8.23 $8.37 $8.14 $8.22 $8.22 93,752
2024-04-03 $8.50 $8.50 $8.12 $8.27 $8.27 24,701
2024-04-02 $8.30 $8.32 $8.22 $8.27 $8.27 24,701
2024-04-01 $8.45 $8.45 $8.30 $8.37 $8.37 22,970
2024-03-28 $8.89 $8.89 $8.40 $8.45 $8.45 19,618
2024-03-27 $8.35 $8.40 $8.34 $8.40 $8.40 16,843
2024-03-26 $8.39 $8.43 $8.36 $8.36 $8.29 9,095
2024-03-25 $8.34 $8.36 $8.27 $8.30 $8.23 18,880
2024-03-22 $8.48 $8.48 $8.27 $8.32 $8.32 23,323
2024-03-21 $8.85 $8.85 $8.40 $8.46 $8.46 15,340
2024-03-20 $8.20 $8.34 $8.14 $8.34 $8.34 3,484
2024-03-19 $8.25 $8.25 $8.19 $8.20 $8.20 25,720
2024-03-18 $8.23 $8.31 $8.22 $8.25 $8.25 2,876
2024-03-15 $8.24 $8.31 $8.21 $8.25 $8.25 8,758
2024-03-14 $8.22 $8.28 $8.16 $8.28 $8.28 28,195
2024-03-13 $8.30 $8.32 $8.28 $8.31 $8.31 17,639
2024-03-12 $8.38 $8.39 $8.27 $8.38 $8.38 15,763
2024-03-11 $8.40 $8.45 $8.37 $8.38 $8.38 15,763
2024-03-08 $8.44 $8.45 $8.40 $8.40 $8.40 2,464
2024-03-07 $8.36 $8.39 $8.34 $8.37 $8.37 5,303
2024-03-06 $8.30 $8.36 $8.29 $8.32 $8.32 39,405
2024-03-05 $8.25 $8.25 $8.19 $8.21 $8.21 18,488
2024-03-04 $8.25 $8.29 $8.22 $8.25 $8.25 9,976
2024-03-01 $8.14 $8.28 $7.99 $8.24 $8.24 9,541
2024-02-29 $8.35 $8.37 $8.14 $8.14 $8.14 30,226
2024-02-28 $8.57 $9.00 $8.26 $8.32 $8.32 19,109
2024-02-27 $8.59 $8.63 $8.54 $8.58 $8.51 18,897
2024-02-26 $8.74 $8.74 $8.57 $8.64 $8.57 53,892
2024-02-23 $8.78 $8.78 $8.73 $8.76 $8.69 13,663
2024-02-22 $8.81 $8.81 $8.78 $8.78 $8.71 5,828
2024-02-21 $8.84 $8.84 $8.75 $8.75 $8.67 2,477
2024-02-20 $8.87 $8.95 $8.75 $8.75 $8.67 29,649
2024-02-16 $8.90 $8.99 $8.84 $8.96 $8.88 18,119
2024-02-15 $8.92 $8.97 $8.85 $8.96 $8.88 7,038
2024-02-14 $8.95 $8.95 $8.59 $8.76 $8.68 32,610
2024-02-13 $9.06 $9.06 $8.77 $8.88 $8.80 20,192
2024-02-12 $9.30 $9.30 $9.30 $9.30 $9.22 502
2024-02-09 $9.33 $9.33 $9.28 $9.32 $9.24 2,856
2024-02-08 $9.27 $9.30 $9.26 $9.30 $9.22 7,019
2024-02-07 $9.32 $9.32 $9.25 $9.30 $9.22 7,771
2024-02-06 $9.25 $9.31 $9.24 $9.28 $9.20 10,237
2024-02-05 $9.23 $9.25 $9.07 $9.20 $9.20 15,160
2024-02-02 $9.22 $9.26 $9.16 $9.25 $9.25 11,062
2024-02-01 $9.34 $9.43 $9.34 $9.39 $9.39 17,044
2024-01-31 $9.36 $9.41 $9.32 $9.32 $9.32 2,999
2024-01-30 $9.45 $9.46 $9.40 $9.40 $9.40 3,806
2024-01-29 $9.50 $9.53 $9.39 $9.53 $9.46 14,975
2024-01-26 $9.50 $9.50 $9.40 $9.47 $9.40 1,790
2024-01-25 $9.37 $9.48 $9.37 $9.45 $9.38 30,087
2024-01-24 $9.44 $9.44 $9.39 $9.40 $9.33 9,924
2024-01-23 $9.40 $9.44 $9.34 $9.44 $9.37 16,127
2024-01-22 $9.32 $9.40 $9.30 $9.40 $9.33 37,599
2024-01-19 $9.10 $9.32 $9.08 $9.32 $9.25 48,100
2024-01-18 $9.15 $9.19 $9.05 $9.19 $9.12 9,199
2024-01-17 $9.26 $9.26 $9.05 $9.07 $9.00 16,447
2024-01-16 $9.23 $9.25 $9.12 $9.25 $9.25 18,423
2024-01-12 $9.24 $9.34 $9.24 $9.24 $9.24 28,831
2024-01-11 $9.22 $9.23 $9.07 $9.23 $9.23 39,236
2024-01-10 $9.20 $9.25 $9.20 $9.25 $9.25 13,184
2024-01-09 $9.21 $9.23 $9.15 $9.21 $9.21 39,236
2024-01-08 $9.21 $9.25 $9.21 $9.25 $9.25 4,368
2024-01-05 $9.01 $9.05 $8.97 $8.99 $8.99 17,999
2024-01-04 $9.03 $9.03 $8.97 $9.00 $9.00 6,916
2024-01-03 $9.00 $9.05 $8.93 $9.02 $9.02 21,874
2024-01-02 $9.47 $9.47 $9.00 $9.00 $9.00 18,431
2023-12-29 $9.15 $9.15 $9.06 $9.10 $9.10 16,701
2023-12-28 $9.10 $9.10 $9.04 $9.05 $9.05 7,310
2023-12-27 $9.36 $9.36 $9.00 $9.06 $8.99 38,053
2023-12-26 $9.23 $9.40 $9.23 $9.40 $9.33 3,284
2023-12-22 $8.67 $9.05 $8.65 $9.02 $8.95 34,637
2023-12-21 $8.79 $8.79 $8.59 $8.65 $8.58 12,846
2023-12-20 $8.58 $8.67 $8.58 $8.63 $8.56 6,058
2023-12-19 $8.47 $8.58 $8.47 $8.58 $8.51 11,062
2023-12-18 $8.50 $8.55 $8.43 $8.45 $8.38 13,912
2023-12-15 $8.50 $8.50 $8.33 $8.42 $8.35 17,257
2023-12-14 $8.63 $8.68 $8.45 $8.48 $8.41 42,522
2023-12-13 $7.76 $8.23 $7.76 $8.23 $8.17 3,697
2023-12-12 $7.87 $7.91 $7.71 $7.75 $7.69 22,794
2023-12-11 $7.98 $7.98 $7.84 $7.84 $7.78 18,611
2023-12-08 $7.95 $7.95 $7.87 $7.92 $7.92 60,386
2023-12-07 $7.96 $8.05 $7.93 $7.93 $7.93 41,084
2023-12-06 $7.97 $8.08 $7.95 $7.96 $7.96 27,273
2023-12-05 $7.90 $7.97 $7.89 $7.93 $7.93 38,347
2023-12-04 $7.99 $7.99 $7.83 $7.93 $7.93 68,212
2023-12-01 $7.50 $7.94 $7.40 $7.94 $7.94 14,497
2023-11-30 $7.58 $7.69 $7.57 $7.60 $7.60 4,443
2023-11-29 $7.76 $7.76 $7.64 $7.71 $7.71 22,819
2023-11-28 $7.70 $7.73 $7.65 $7.70 $7.63 13,790
2023-11-27 $7.80 $7.84 $7.73 $7.78 $7.71 16,981
2023-11-24 $7.80 $7.83 $7.78 $7.79 $7.71 16,708
2023-11-22 $7.72 $7.77 $7.72 $7.77 $7.70 5,433
2023-11-21 $7.69 $7.69 $7.62 $7.62 $7.55 3,322
2023-11-20 $7.63 $7.71 $7.58 $7.71 $7.64 12,430
2023-11-17 $7.55 $7.60 $7.51 $7.58 $7.51 6,398
2023-11-16 $7.66 $7.66 $7.49 $7.49 $7.42 37,742
2023-11-15 $7.81 $7.81 $7.61 $7.63 $7.56 18,232
2023-11-14 $7.76 $7.83 $7.70 $7.80 $7.73 2,750
2023-11-13 $7.43 $7.43 $7.29 $7.35 $7.28 6,042
2023-11-10 $7.50 $7.52 $7.49 $7.50 $7.43 4,239
2023-11-09 $7.83 $7.83 $7.60 $7.60 $7.53 20,007
2023-11-08 $7.88 $7.89 $7.78 $7.78 $7.71 3,613
2023-11-07 $7.69 $7.79 $7.69 $7.78 $7.70 9,060
2023-11-06 $7.89 $7.89 $7.79 $7.82 $7.75 12,571
2023-11-03 $7.90 $7.90 $7.79 $7.81 $7.74 2,050
2023-11-02 $7.43 $7.65 $7.43 $7.59 $7.52 9,432
2023-11-01 $7.11 $7.13 $7.11 $7.12 $7.05 8,493
2023-10-31 $7.13 $7.13 $6.99 $7.09 $7.02 13,299
2023-10-30 $6.99 $7.12 $6.99 $7.06 $7.00 21,593
2023-10-27 $7.00 $7.07 $6.94 $7.05 $6.91 35,102
2023-10-26 $7.22 $7.23 $6.98 $7.02 $7.02 4,037
2023-10-25 $7.38 $7.42 $7.18 $7.20 $7.20 13,889
2023-10-24 $7.59 $7.59 $7.41 $7.43 $7.43 19,342
2023-10-23 $7.50 $7.71 $7.49 $7.65 $7.65 18,788
2023-10-20 $7.75 $7.75 $7.60 $7.62 $7.62 7,805
2023-10-19 $7.90 $7.90 $7.76 $7.77 $7.77 11,183
2023-10-18 $8.17 $8.17 $7.93 $7.94 $7.94 25,089
2023-10-17 $8.04 $8.15 $8.03 $8.07 $8.07 9,761
2023-10-16 $7.96 $8.11 $7.96 $8.03 $8.03 10,487
2023-10-13 $8.22 $8.22 $7.89 $7.90 $7.90 24,373
2023-10-12 $8.15 $8.18 $8.01 $8.07 $8.07 3,811
2023-10-11 $8.09 $8.20 $8.09 $8.20 $8.20 8,468
2023-10-10 $8.00 $8.13 $8.00 $8.07 $8.07 12,192
2023-10-09 $8.10 $8.10 $7.99 $8.10 $8.10 3,241
2023-10-06 $7.65 $7.98 $7.57 $7.97 $7.97 32,118
2023-10-05 $7.61 $7.82 $7.61 $7.82 $7.82 61,420
2023-10-04 $7.60 $7.77 $7.52 $7.73 $7.73 15,958
2023-10-03 $7.80 $7.80 $7.48 $7.61 $7.61 42,046
2023-10-02 $7.95 $7.95 $7.80 $7.95 $7.95 54,890
2023-09-29 $8.45 $8.45 $8.18 $8.18 $8.18 4,316
2023-09-28 $8.28 $8.38 $8.22 $8.38 $8.38 7,576
2023-09-27 $8.56 $8.61 $8.34 $8.34 $8.27 10,989
2023-09-26 $9.13 $9.13 $8.39 $8.46 $8.39 48,533
2023-09-25 $9.75 $9.75 $9.11 $9.12 $9.04 7,593
2023-09-22 $9.40 $9.40 $9.34 $9.34 $9.26 5,929
2023-09-21 $9.56 $9.56 $9.38 $9.38 $9.30 12,322
2023-09-20 $9.65 $9.72 $9.65 $9.68 $9.59 5,853
2023-09-19 $9.69 $9.69 $9.57 $9.57 $9.49 7,190
2023-09-18 $9.61 $9.69 $9.55 $9.64 $9.56 3,995
2023-09-15 $9.50 $9.61 $9.48 $9.57 $9.49 5,815
2023-09-14 $9.41 $9.52 $9.40 $9.52 $9.44 1,308
2023-09-13 $9.38 $9.40 $9.32 $9.32 $9.24 10,220
2023-09-12 $9.44 $9.44 $9.37 $9.37 $9.29 7,000
2023-09-11 $9.39 $9.44 $9.37 $9.38 $9.30 5,523
2023-09-08 $9.43 $9.46 $9.37 $9.37 $9.29 1,486
2023-09-07 $9.40 $9.40 $9.33 $9.35 $9.27 760
2023-09-06 $9.34 $9.36 $9.34 $9.36 $9.28 1,185
2023-09-05 $9.31 $9.32 $9.26 $9.26 $9.18 2,118
2023-09-01 $9.47 $9.47 $9.35 $9.35 $9.27 7,207
2023-08-31 $9.35 $9.56 $9.35 $9.47 $9.39 5,970
2023-08-30 $9.60 $9.61 $9.54 $9.54 $9.46 11,266
2023-08-29 $9.53 $9.57 $9.53 $9.55 $9.40 1,775
2023-08-28 $9.57 $9.58 $9.52 $9.52 $9.37 2,307
2023-08-25 $9.55 $9.55 $9.53 $9.53 $9.37 2,003
2023-08-24 $9.47 $9.55 $9.47 $9.55 $9.40 1,700
2023-08-23 $9.28 $9.51 $9.28 $9.49 $9.34 2,134
2023-08-22 $9.31 $9.32 $9.26 $9.32 $9.17 2,550
2023-08-21 $9.37 $9.37 $9.22 $9.29 $9.14 10,519
2023-08-18 $9.38 $9.43 $9.35 $9.37 $9.22 3,317
2023-08-17 $9.48 $9.48 $9.38 $9.38 $9.23 3,799
2023-08-16 $9.54 $9.56 $9.48 $9.48 $9.33 10,097
2023-08-15 $9.65 $9.65 $9.48 $9.48 $9.33 9,889
2023-08-14 $9.60 $9.60 $9.53 $9.55 $9.40 1,969
2023-08-11 $9.60 $9.77 $9.60 $9.64 $9.49 8,034
2023-08-10 $9.71 $9.71 $9.58 $9.61 $9.46 3,979
2023-08-09 $9.68 $9.70 $9.68 $9.68 $9.53 2,560
2023-08-08 $9.70 $9.72 $9.67 $9.67 $9.52 4,278
2023-08-07 $9.92 $9.92 $9.86 $9.86 $9.70 1,545
2023-08-04 $9.52 $9.92 $9.52 $9.82 $9.67 35,808
2023-08-03 $9.62 $9.68 $9.52 $9.52 $9.37 13,423
2023-08-02 $9.67 $9.84 $9.67 $9.71 $9.55 21,416
2023-08-01 $10.20 $10.20 $9.72 $9.74 $9.58 10,573
2023-07-31 $10.11 $10.17 $10.07 $10.07 $9.91 7,421
2023-07-28 $10.09 $10.20 $10.09 $10.12 $10.12 3,161
2023-07-27 $10.21 $10.29 $10.18 $10.18 $10.11 19,057
2023-07-26 $10.30 $10.31 $10.23 $10.27 $10.20 6,928
2023-07-25 $10.40 $10.40 $10.28 $10.30 $10.23 3,467
2023-07-24 $10.31 $10.31 $10.28 $10.31 $10.24 6,679
2023-07-21 $10.35 $10.39 $10.28 $10.28 $10.28 2,164
2023-07-20 $10.44 $10.44 $10.31 $10.34 $10.34 12,536
2023-07-19 $10.33 $10.42 $10.33 $10.39 $10.39 28,804
2023-07-18 $10.17 $10.27 $10.16 $10.26 $10.26 7,844
2023-07-17 $10.14 $10.25 $10.09 $10.14 $10.14 3,246
2023-07-14 $10.24 $10.24 $10.10 $10.11 $10.11 5,602
2023-07-13 $10.00 $10.38 $10.00 $10.36 $10.36 5,203
2023-07-12 $10.14 $10.15 $10.14 $10.14 $10.14 1,225
2023-07-11 $9.90 $9.96 $9.90 $9.93 $9.93 3,184
2023-07-10 $9.87 $9.89 $9.87 $9.89 $9.89 1,794
2023-07-07 $9.84 $9.90 $9.82 $9.89 $9.89 2,225
2023-07-06 $9.88 $10.00 $9.72 $9.82 $9.82 10,313
2023-07-05 $9.95 $10.00 $9.93 $9.94 $9.94 8,283
2023-07-03 $9.84 $10.10 $9.84 $10.10 $10.10 4,033
2023-06-30 $9.75 $9.86 $9.75 $9.83 $9.83 12,229
2023-06-29 $9.73 $9.78 $9.73 $9.76 $9.76 662
2023-06-28 $9.75 $9.84 $9.75 $9.78 $9.71 2,448
2023-06-27 $9.73 $9.73 $9.73 $9.73 $9.66 1,292
2023-06-26 $9.68 $9.74 $9.68 $9.74 $9.67 2,949
2023-06-23 $9.66 $9.69 $9.62 $9.62 $9.55 3,042
2023-06-22 $9.75 $9.75 $9.60 $9.67 $9.60 12,965
2023-06-21 $9.89 $9.89 $9.77 $9.78 $9.71 4,480
2023-06-20 $9.95 $9.95 $9.95 $9.95 $9.87 183
2023-06-16 $9.99 $10.02 $9.96 $10.01 $10.01 1,346
2023-06-15 $9.88 $9.88 $9.88 $9.88 $9.88 3,445
2023-06-14 $9.86 $9.88 $9.80 $9.80 $9.80 2,914
2023-06-13 $9.79 $9.82 $9.79 $9.82 $9.82 6,262
2023-06-12 $9.74 $9.74 $9.66 $9.69 $9.69 3,952
2023-06-09 $9.81 $9.81 $9.73 $9.73 $9.73 3,581
2023-06-08 $10.30 $10.30 $9.72 $9.80 $9.80 7,790
2023-06-07 $10.00 $10.00 $9.76 $9.77 $9.77 10,340
2023-06-06 $9.66 $9.70 $9.65 $9.70 $9.70 1,326
2023-06-05 $10.13 $10.13 $9.58 $9.61 $9.61 13,686
2023-06-02 $9.40 $9.63 $9.40 $9.62 $9.62 4,507
2023-06-01 $9.28 $9.34 $9.28 $9.34 $9.34 2,157
2023-05-31 $9.10 $9.15 $9.10 $9.15 $9.15 19,495
2023-05-30 $9.42 $9.42 $9.21 $9.25 $9.25 7,725
2023-05-26 $9.24 $9.33 $9.24 $9.32 $9.25 1,739
2023-05-25 $9.37 $9.37 $9.23 $9.25 $9.18 9,131
2023-05-24 $9.56 $9.56 $9.40 $9.40 $9.33 4,069
2023-05-23 $9.70 $9.70 $9.65 $9.65 $9.58 10,742
2023-05-22 $10.00 $10.15 $10.00 $10.15 $10.07 1,103
2023-05-19 $9.60 $9.64 $9.60 $9.62 $9.55 17,597
2023-05-18 $9.58 $9.60 $9.57 $9.60 $9.52 7,443
2023-05-17 $9.62 $9.62 $9.49 $9.58 $9.50 2,809
2023-05-16 $9.69 $9.69 $9.54 $9.54 $9.47 13,280
2023-05-15 $9.18 $9.81 $9.18 $9.75 $9.67 8,751
2023-05-12 $9.61 $9.61 $9.61 $9.61 $9.54 1,558
2023-05-11 $9.69 $9.70 $9.67 $9.69 $9.62 6,645
2023-05-10 $9.42 $9.80 $9.42 $9.80 $9.72 2,278
2023-05-09 $9.79 $9.79 $9.73 $9.76 $9.68 2,470
2023-05-08 $9.82 $9.82 $9.77 $9.77 $9.69 10,678
2023-05-05 $9.78 $9.80 $9.76 $9.79 $9.71 5,539
2023-05-04 $9.64 $9.64 $9.56 $9.60 $9.53 11,683
2023-05-03 $9.68 $9.69 $9.67 $9.68 $9.61 4,797
2023-05-02 $9.66 $9.66 $9.61 $9.66 $9.59 7,167
2023-05-01 $9.75 $9.81 $9.70 $9.74 $9.66 17,718
2023-04-28 $9.63 $9.90 $9.63 $9.79 $9.71 11,300
2023-04-27 $9.67 $9.72 $9.63 $9.72 $9.64 4,670
2023-04-26 $9.72 $9.72 $9.63 $9.63 $9.49 6,771
2023-04-25 $9.90 $9.90 $9.70 $9.70 $9.55 6,755
2023-04-24 $9.88 $9.88 $9.79 $9.79 $9.64 4,997
2023-04-21 $9.85 $9.87 $9.81 $9.86 $9.71 2,639
2023-04-20 $9.81 $9.95 $9.81 $9.86 $9.71 6,370
2023-04-19 $9.94 $9.95 $9.90 $9.93 $9.78 3,239
2023-04-18 $10.09 $10.09 $9.95 $9.95 $9.80 2,952
2023-04-17 $10.25 $10.25 $9.90 $10.07 $9.92 10,849
2023-04-14 $10.00 $10.00 $9.97 $10.00 $9.85 5,613
2023-04-13 $10.17 $10.17 $10.11 $10.12 $9.96 905
2023-04-12 $10.17 $10.17 $10.15 $10.15 $10.00 3,457
2023-04-11 $10.00 $10.12 $10.00 $10.12 $9.97 1,997
2023-04-10 $9.91 $9.91 $9.75 $9.90 $9.75 8,886
2023-04-06 $9.76 $9.84 $9.76 $9.84 $9.69 14,184
2023-04-05 $9.99 $9.99 $9.77 $9.77 $9.62 13,851
2023-04-04 $10.03 $10.03 $9.99 $9.99 $9.84 3,289
2023-04-03 $10.21 $10.21 $10.10 $10.12 $9.97 9,103
2023-03-31 $10.08 $10.08 $10.04 $10.08 $9.93 5,674
2023-03-30 $10.03 $10.03 $9.97 $10.00 $9.85 11,005
2023-03-29 $9.93 $9.94 $9.91 $9.94 $9.72 5,801
2023-03-28 $9.82 $9.90 $9.82 $9.84 $9.62 2,172
2023-03-27 $9.81 $9.90 $9.81 $9.90 $9.68 3,549
2023-03-24 $9.50 $9.70 $9.50 $9.70 $9.49 3,011
2023-03-23 $9.79 $9.82 $9.61 $9.66 $9.44 1,613
2023-03-22 $10.44 $10.44 $9.82 $9.86 $9.65 2,789
2023-03-21 $9.92 $9.92 $9.85 $9.89 $9.67 3,059
2023-03-20 $9.87 $9.87 $9.80 $9.82 $9.60 4,353
2023-03-17 $9.85 $9.85 $9.79 $9.79 $9.79 4,232
2023-03-16 $10.00 $10.06 $9.79 $9.99 $9.99 7,360
2023-03-15 $9.97 $10.07 $9.70 $10.00 $10.00 17,992
2023-03-14 $10.23 $10.24 $10.15 $10.15 $10.15 716
2023-03-13 $10.10 $10.14 $10.06 $10.12 $10.12 2,775
2023-03-10 $10.22 $10.22 $10.11 $10.18 $10.18 5,655
2023-03-09 $10.53 $10.53 $10.41 $10.41 $10.41 9,099
2023-03-08 $10.56 $10.62 $10.55 $10.57 $10.57 5,466
2023-03-07 $10.80 $10.80 $10.57 $10.64 $10.64 5,524
2023-03-06 $10.86 $10.91 $10.86 $10.88 $10.88 4,510
2023-03-03 $10.96 $10.96 $10.86 $10.92 $10.92 27,138
2023-03-02 $10.84 $10.91 $10.84 $10.90 $10.90 21,286
2023-03-01 $10.96 $10.96 $10.84 $10.84 $10.84 1,151
2023-02-28 $11.00 $11.07 $10.94 $10.94 $10.94 44,294
2023-02-27 $11.00 $11.07 $11.00 $11.00 $11.00 980
2023-02-24 $10.75 $10.96 $10.75 $10.96 $10.89 2,843
2023-02-23 $10.92 $10.93 $10.87 $10.93 $10.86 4,250
2023-02-22 $10.80 $10.91 $10.80 $10.89 $10.82 2,703
2023-02-21 $11.18 $11.18 $10.85 $10.85 $10.78 6,781
2023-02-17 $11.03 $11.07 $11.03 $11.07 $11.00 2,546
2023-02-16 $11.10 $11.10 $11.01 $11.01 $10.93 4,901
2023-02-15 $11.23 $11.30 $11.18 $11.21 $11.14 6,118
2023-02-14 $11.30 $11.40 $11.26 $11.40 $11.32 7,627
2023-02-13 $11.35 $11.36 $11.34 $11.36 $11.28 1,928
2023-02-10 $11.32 $11.34 $11.32 $11.34 $11.27 1,475
2023-02-09 $11.42 $11.42 $11.29 $11.29 $11.22 3,551
2023-02-08 $11.55 $11.57 $11.50 $11.50 $11.42 2,634
2023-02-07 $11.69 $11.71 $11.46 $11.57 $11.49 5,173
2023-02-06 $12.09 $12.09 $11.71 $11.71 $11.63 1,934
2023-02-03 $12.11 $12.11 $12.06 $12.06 $11.98 371
2023-02-02 $12.12 $12.12 $12.12 $12.12 $12.04 113
2023-02-01 $11.98 $12.12 $11.98 $12.12 $12.04 1,877
2023-01-31 $11.88 $11.94 $11.88 $11.93 $11.86 37,065
2023-01-30 $11.64 $11.76 $11.62 $11.75 $11.67 1,618
2023-01-27 $11.72 $11.74 $11.62 $11.62 $11.47 10,991
2023-01-26 $11.67 $11.83 $11.67 $11.76 $11.61 15,749
2023-01-25 $11.90 $11.90 $11.39 $11.68 $11.53 5,979
2023-01-24 $11.97 $11.97 $11.97 $11.97 $11.82 310
2023-01-23 $11.94 $12.15 $11.94 $12.15 $12.00 2,580
2023-01-20 $11.75 $11.75 $11.75 $11.75 $11.60 581
2023-01-19 $11.78 $11.79 $11.69 $11.71 $11.56 7,293
2023-01-18 $12.06 $12.06 $11.89 $11.91 $11.76 5,308
2023-01-17 $11.92 $11.98 $11.92 $11.96 $11.81 59,879
2023-01-13 $11.90 $11.94 $11.89 $11.92 $11.92 6,908
2023-01-12 $12.00 $12.00 $11.90 $11.90 $11.90 1,510
2023-01-11 $11.62 $11.75 $11.50 $11.72 $11.72 8,689
2023-01-10 $11.47 $11.62 $11.47 $11.62 $11.62 3,123
2023-01-09 $11.41 $11.45 $11.37 $11.37 $11.37 10,437
2023-01-06 $11.22 $11.36 $11.18 $11.36 $11.36 11,846
2023-01-05 $11.21 $11.21 $11.12 $11.15 $11.15 8,120
2023-01-04 $11.25 $11.37 $11.25 $11.32 $11.32 9,449
2023-01-03 $11.09 $11.16 $11.05 $11.10 $11.10 12,507
2022-12-30 $10.93 $11.11 $10.92 $11.11 $11.11 7,738
2022-12-29 $11.13 $11.13 $10.93 $11.02 $11.02 32,005
2022-12-28 $11.25 $11.25 $10.91 $10.91 $10.84 14,470
2022-12-27 $11.19 $11.53 $11.18 $11.53 $11.45 3,285
2022-12-23 $11.16 $11.17 $11.16 $11.17 $11.10 499
2022-12-22 $11.11 $11.11 $11.02 $11.02 $10.95 1,126
2022-12-21 $11.15 $11.36 $11.15 $11.36 $11.29 990
2022-12-20 $11.12 $11.16 $10.95 $11.16 $11.09 3,492
2022-12-19 $11.37 $11.37 $11.02 $11.05 $10.98 9,042
2022-12-16 $11.42 $11.44 $11.39 $11.44 $11.37 22,784
2022-12-15 $11.44 $11.56 $11.44 $11.56 $11.56 1,475
2022-12-14 $11.75 $11.87 $11.69 $11.69 $11.69 1,500
2022-12-13 $11.76 $11.76 $11.76 $11.76 $11.76 367
2022-12-12 $11.61 $11.65 $11.61 $11.65 $11.65 1,163
2022-12-09 $11.68 $11.72 $11.68 $11.70 $11.70 3,607
2022-12-08 $11.69 $11.69 $11.67 $11.67 $11.67 1,198
2022-12-07 $11.66 $11.66 $11.50 $11.60 $11.60 4,761
2022-12-06 $11.66 $11.66 $11.50 $11.54 $11.54 6,074
2022-12-05 $11.74 $11.74 $11.65 $11.65 $11.65 77,046
2022-12-02 $11.70 $11.75 $11.66 $11.74 $11.74 6,874
2022-12-01 $11.75 $11.86 $11.75 $11.84 $11.84 3,540
2022-11-30 $11.59 $11.59 $11.52 $11.52 $11.52 3,220
2022-11-29 $11.37 $11.37 $11.30 $11.30 $11.30 410
2022-11-28 $11.63 $11.63 $11.48 $11.48 $11.41 5,601
2022-11-25 $11.01 $11.67 $11.01 $11.65 $11.65 16,469
2022-11-23 $11.63 $11.64 $11.62 $11.62 $11.62 1,202
2022-11-22 $11.56 $11.56 $11.56 $11.56 $11.56 0
2022-11-21 $11.58 $11.58 $11.42 $11.56 $11.56 5,333
2022-11-18 $11.54 $11.57 $11.53 $11.57 $11.57 3,751
2022-11-17 $11.25 $11.26 $11.25 $11.26 $11.26 1,777
2022-11-16 $11.37 $11.37 $11.35 $11.35 $11.35 2,495
2022-11-15 $11.50 $11.50 $11.47 $11.47 $11.47 2,200
2022-11-14 $11.43 $11.43 $11.43 $11.43 $11.43 1,033
2022-11-11 $11.52 $11.58 $11.52 $11.58 $11.58 2,280
2022-11-10 $11.56 $11.56 $11.50 $11.55 $11.55 646
2022-11-09 $11.00 $11.22 $11.00 $11.22 $11.22 1,153
2022-11-08 $11.15 $11.22 $11.15 $11.16 $11.16 1,610
2022-11-07 $10.97 $11.19 $10.97 $11.16 $11.16 5,409
2022-11-04 $10.64 $10.76 $10.59 $10.76 $10.76 1,130
2022-11-03 $10.19 $10.37 $10.19 $10.30 $10.30 12,787
2022-11-02 $10.39 $10.39 $10.39 $10.39 $10.39 27
2022-11-01 $10.39 $10.39 $10.39 $10.39 $10.39 1,471
2022-10-31 $10.39 $10.42 $10.32 $10.35 $10.35 3,400
2022-10-28 $10.51 $10.51 $10.46 $10.46 $10.46 1,903
2022-10-27 $10.74 $10.74 $10.59 $10.60 $10.53 3,295
2022-10-26 $10.42 $10.67 $10.42 $10.60 $10.53 14,011
2022-10-25 $10.44 $10.44 $10.36 $10.37 $10.30 1,895
2022-10-24 $10.09 $10.09 $10.05 $10.06 $9.99 8,370
2022-10-21 $9.90 $10.11 $9.90 $10.09 $10.02 11,483
2022-10-20 $9.76 $10.00 $9.76 $9.95 $9.88 1,540
2022-10-19 $9.77 $9.89 $9.77 $9.87 $9.80 2,852
2022-10-18 $10.20 $10.20 $10.20 $10.20 $10.13 774
2022-10-17 $9.76 $10.11 $9.75 $10.06 $9.99 7,416
2022-10-14 $9.89 $9.89 $9.78 $9.78 $9.72 840
2022-10-13 $9.52 $9.94 $9.51 $9.94 $9.87 10,695
2022-10-12 $9.46 $9.65 $9.38 $9.65 $9.58 4,255
2022-10-11 $9.92 $9.92 $9.33 $9.45 $9.45 1,339
2022-10-10 $9.50 $9.50 $8.92 $8.92 $8.92 836
2022-10-07 $9.55 $9.58 $9.46 $9.47 $9.47 5,406
2022-10-06 $9.54 $9.54 $9.53 $9.53 $9.53 765
2022-10-05 $10.09 $10.09 $9.75 $10.04 $10.04 9,035
2022-10-04 $10.02 $10.09 $10.02 $10.09 $10.09 1,339
2022-10-03 $9.71 $9.85 $9.71 $9.80 $9.80 2,211
2022-09-30 $9.50 $9.66 $9.49 $9.53 $9.53 10,716
2022-09-29 $9.75 $9.75 $9.42 $9.47 $9.47 5,725
2022-09-28 $9.01 $9.76 $9.01 $9.75 $9.75 5,386
2022-09-27 $9.66 $9.72 $9.55 $9.56 $9.56 25,701
2022-09-26 $10.00 $10.00 $9.55 $9.61 $9.61 71,841
2022-09-23 $9.99 $10.03 $9.84 $10.00 $10.00 8,943
2022-09-22 $10.49 $10.49 $10.19 $10.20 $10.20 27,730
2022-09-21 $10.59 $10.65 $10.56 $10.56 $10.56 13,700
2022-09-20 $10.56 $10.62 $10.51 $10.60 $10.60 7,658
2022-09-19 $10.72 $10.78 $10.68 $10.78 $10.78 1,101
2022-09-16 $10.60 $10.68 $10.60 $10.65 $10.65 2,765
2022-09-15 $10.75 $10.90 $10.72 $10.72 $10.72 5,651
2022-09-14 $10.74 $10.74 $10.72 $10.72 $10.72 429
2022-09-13 $10.94 $10.95 $10.85 $10.85 $10.85 2,800
2022-09-12 $10.57 $11.13 $10.57 $11.13 $11.13 1,257
2022-09-09 $10.80 $10.90 $10.80 $10.90 $10.90 2,160
2022-09-08 $10.70 $10.70 $10.66 $10.67 $10.67 1,060
2022-09-07 $10.72 $10.72 $10.72 $10.72 $10.72 3,251
2022-09-06 $10.72 $10.77 $10.65 $10.77 $10.77 22,069
2022-09-02 $10.64 $10.75 $10.64 $10.69 $10.69 4,424
2022-09-01 $10.69 $10.69 $10.39 $10.60 $10.60 5,687
2022-08-31 $10.97 $10.97 $10.75 $10.75 $10.75 2,167
2022-08-30 $11.00 $11.05 $10.98 $10.98 $10.98 2,468
2022-08-29 $11.28 $11.28 $11.12 $11.17 $11.10 8,979
2022-08-26 $11.32 $11.35 $11.16 $11.19 $11.12 10,772
2022-08-25 $11.41 $11.41 $11.26 $11.26 $11.19 1,020
2022-08-24 $11.15 $11.20 $11.15 $11.17 $11.10 5,591
2022-08-23 $11.25 $11.25 $11.12 $11.12 $11.04 3,800
2022-08-22 $11.35 $11.35 $11.35 $11.35 $11.28 554
2022-08-19 $11.60 $11.60 $11.59 $11.59 $11.52 2,018
2022-08-18 $11.58 $11.63 $11.58 $11.63 $11.55 587
2022-08-17 $11.70 $11.71 $11.58 $11.60 $11.52 7,044
2022-08-16 $11.70 $11.75 $11.70 $11.75 $11.67 2,156
2022-08-15 $11.65 $11.65 $11.62 $11.65 $11.57 2,366
2022-08-12 $11.75 $11.75 $11.71 $11.75 $11.67 1,084
2022-08-11 $11.72 $11.91 $11.72 $11.77 $11.69 2,985
2022-08-10 $11.50 $11.62 $11.50 $11.62 $11.54 3,294
2022-08-09 $11.47 $11.47 $11.25 $11.31 $11.24 3,872
2022-08-08 $11.47 $11.48 $11.41 $11.47 $11.39 1,918
2022-08-05 $11.30 $11.39 $11.24 $11.36 $11.28 16,725
2022-08-04 $11.36 $11.44 $11.35 $11.41 $11.34 11,466
2022-08-03 $11.29 $11.44 $11.29 $11.32 $11.25 5,217
2022-08-02 $11.45 $11.45 $11.29 $11.29 $11.22 9,790
2022-08-01 $11.00 $11.43 $11.00 $11.43 $11.35 2,839
2022-07-29 $11.48 $11.59 $11.45 $11.59 $11.51 1,821
2022-07-28 $11.36 $11.48 $11.27 $11.48 $11.41 929
2022-07-27 $11.35 $11.40 $11.24 $11.40 $11.26 2,667
2022-07-26 $11.36 $11.36 $11.36 $11.36 $11.22 0
2022-07-25 $11.03 $11.36 $11.03 $11.36 $11.22 13,949
2022-07-22 $11.08 $11.16 $11.08 $11.12 $10.98 2,369
2022-07-21 $11.06 $11.06 $11.06 $11.06 $10.92 2,037
2022-07-20 $11.08 $11.13 $11.08 $11.12 $10.98 2,705
2022-07-19 $11.04 $11.07 $11.02 $11.04 $10.90 1,119
2022-07-18 $10.94 $11.02 $10.84 $10.89 $10.75 11,118
2022-07-15 $10.62 $10.75 $10.61 $10.72 $10.59 25,729
2022-07-14 $10.31 $10.51 $10.31 $10.51 $10.38 11,597
2022-07-13 $10.49 $10.72 $10.49 $10.68 $10.54 4,454
2022-07-12 $10.55 $10.59 $10.52 $10.59 $10.46 2,776
2022-07-11 $10.54 $10.56 $10.51 $10.56 $10.43 3,311
2022-07-08 $10.73 $10.73 $10.57 $10.71 $10.57 2,027
2022-07-07 $10.70 $10.73 $10.69 $10.73 $10.60 2,418
2022-07-06 $10.65 $10.65 $10.47 $10.62 $10.49 6,554
2022-07-05 $10.76 $10.76 $10.43 $10.62 $10.49 13,733
2022-07-01 $11.30 $11.30 $10.61 $11.20 $11.06 2,534
2022-06-30 $10.96 $11.21 $10.96 $11.21 $11.07 537
2022-06-29 $11.08 $11.11 $10.93 $10.93 $10.79 1,103
2022-06-28 $11.45 $11.45 $11.20 $11.20 $10.99 10,200
2022-06-27 $11.13 $11.34 $11.13 $11.34 $11.12 1,354
2022-06-24 $11.07 $11.13 $11.03 $11.13 $10.91 5,152
2022-06-23 $11.00 $11.02 $10.84 $10.84 $10.64 476
2022-06-22 $11.25 $11.25 $10.91 $11.14 $10.93 5,698
2022-06-21 $10.83 $11.02 $10.77 $10.99 $10.78 14,329
2022-06-17 $10.03 $10.45 $10.03 $10.44 $10.24 12,770
2022-06-16 $10.75 $10.75 $10.43 $10.43 $10.23 20,536
2022-06-15 $11.12 $11.21 $11.12 $11.21 $11.00 14,729
2022-06-14 $11.28 $11.28 $10.92 $10.94 $10.73 5,943
2022-06-13 $11.22 $11.28 $11.16 $11.27 $11.05 6,075
2022-06-10 $11.82 $11.82 $11.82 $11.82 $11.60 39
2022-06-09 $11.82 $11.82 $11.82 $11.82 $11.60 289
2022-06-08 $12.01 $12.01 $11.97 $11.97 $11.74 6,250
2022-06-07 $11.99 $12.07 $11.93 $12.07 $11.84 12,515
2022-06-06 $12.16 $12.16 $12.06 $12.06 $11.83 2,774
2022-06-03 $12.12 $12.14 $12.12 $12.14 $11.91 774
2022-06-02 $11.84 $11.84 $11.84 $11.84 $11.61 26
2022-06-01 $11.98 $11.98 $11.81 $11.84 $11.61 1,932
2022-05-31 $11.85 $11.85 $11.85 $11.85 $11.62 180
2022-05-27 $11.71 $11.84 $11.71 $11.84 $11.61 902
2022-05-26 $11.59 $11.65 $11.59 $11.64 $11.35 3,114
2022-05-25 $11.44 $11.44 $11.43 $11.44 $11.15 2,100
2022-05-24 $11.60 $11.60 $11.24 $11.28 $11.00 2,899
2022-05-23 $11.30 $12.00 $11.30 $12.00 $11.70 1,000
2022-05-20 $11.44 $11.44 $11.30 $11.40 $11.11 1,833
2022-05-19 $11.48 $11.57 $11.47 $11.47 $11.18 4,841
2022-05-18 $11.64 $11.70 $11.47 $11.49 $11.20 5,569
2022-05-17 $11.61 $11.67 $11.59 $11.65 $11.36 4,992
2022-05-16 $11.15 $11.38 $11.15 $11.36 $11.08 6,932
2022-05-13 $10.90 $11.15 $10.90 $11.08 $10.80 22,383
2022-05-12 $10.56 $10.72 $10.48 $10.72 $10.45 3,704
2022-05-11 $10.81 $10.94 $10.59 $10.62 $10.35 21,352
2022-05-10 $11.26 $11.29 $10.59 $10.66 $10.39 38,087
2022-05-09 $11.64 $11.64 $11.21 $11.21 $10.93 28,150
2022-05-06 $11.75 $11.81 $11.69 $11.73 $11.44 13,853
2022-05-05 $11.66 $12.10 $11.66 $11.84 $11.54 5,375
2022-05-04 $11.95 $11.95 $11.95 $11.95 $11.65 1,086
2022-05-03 $11.57 $11.85 $11.56 $11.80 $11.50 14,260
2022-05-02 $12.17 $12.17 $11.57 $11.59 $11.30 30,648
2022-04-29 $12.63 $12.63 $12.37 $12.37 $12.06 5,121
2022-04-28 $12.31 $12.52 $12.24 $12.51 $12.20 4,831
2022-04-27 $12.44 $12.45 $12.39 $12.39 $12.01 13,580
2022-04-26 $12.59 $12.59 $12.52 $12.54 $12.16 6,221
2022-04-25 $12.50 $12.50 $12.38 $12.47 $12.09 6,797
2022-04-22 $12.80 $12.82 $12.73 $12.73 $12.34 3,488
2022-04-21 $13.13 $13.13 $12.90 $12.90 $12.50 6,956
2022-04-20 $13.13 $13.21 $13.11 $13.13 $12.73 2,528
2022-04-19 $12.32 $13.00 $12.32 $12.99 $12.59 11,515
2022-04-18 $13.58 $13.58 $12.93 $12.93 $12.53 16,949
2022-04-14 $12.96 $13.03 $12.94 $13.03 $12.63 2,576
2022-04-13 $12.22 $13.07 $12.22 $13.07 $12.67 10,902
2022-04-12 $12.80 $13.03 $12.75 $12.95 $12.55 9,654
2022-04-11 $12.36 $13.03 $12.36 $12.76 $12.37 14,026
2022-04-08 $13.06 $13.06 $13.00 $13.04 $12.64 8,341
2022-04-07 $13.75 $13.75 $12.38 $12.93 $12.53 5,953
2022-04-06 $13.10 $13.12 $13.00 $13.00 $12.60 2,556
2022-04-05 $13.37 $13.38 $13.14 $13.14 $12.74 7,559
2022-04-04 $13.50 $13.50 $13.33 $13.34 $12.93 10,775
2022-04-01 $13.61 $13.63 $13.49 $13.61 $13.19 20,959
2022-03-31 $13.56 $13.77 $13.52 $13.77 $13.35 9,175
2022-03-30 $13.74 $13.74 $13.74 $13.74 $13.32 881
2022-03-29 $13.76 $13.98 $13.74 $13.97 $13.47 7,249
2022-03-28 $13.29 $13.45 $13.15 $13.43 $12.95 6,147
2022-03-25 $13.25 $13.30 $13.23 $13.30 $12.82 2,278
2022-03-24 $13.22 $13.22 $13.07 $13.08 $12.61 1,805
2022-03-23 $13.49 $13.49 $13.24 $13.24 $12.77 3,827
2022-03-22 $13.14 $13.56 $13.14 $13.54 $13.06 14,946
2022-03-21 $13.29 $13.29 $13.02 $13.16 $12.69 10,547
2022-03-18 $13.65 $13.65 $13.02 $13.16 $12.69 10,547
2022-03-17 $12.73 $12.99 $12.70 $12.99 $12.53 12,003
2022-03-16 $12.49 $12.59 $12.44 $12.44 $12.00 9,292
2022-03-15 $12.29 $12.34 $12.19 $12.34 $11.90 5,973
2022-03-14 $12.23 $12.40 $12.23 $12.27 $11.83 6,556
2022-03-11 $12.23 $12.27 $12.20 $12.27 $11.83 7,095
2022-03-10 $12.08 $12.11 $12.08 $12.11 $11.68 385
2022-03-09 $12.13 $12.22 $12.09 $12.09 $11.66 4,250
2022-03-08 $11.75 $11.75 $11.74 $11.74 $11.32 3,658
2022-03-07 $12.03 $12.03 $11.87 $11.88 $11.45 5,615
2022-03-04 $12.01 $12.06 $11.98 $12.03 $11.60 12,974
2022-03-03 $12.11 $12.16 $12.00 $12.08 $11.65 3,898
2022-03-02 $11.93 $12.11 $11.87 $12.11 $11.68 3,652
2022-03-01 $12.08 $12.08 $11.89 $11.97 $11.54 5,209
2022-02-28 $12.28 $12.31 $12.20 $12.20 $11.76 6,670
2022-02-25 $12.04 $12.25 $12.04 $12.19 $11.75 1,415
2022-02-24 $12.02 $12.07 $12.01 $12.01 $11.51 2,320
2022-02-23 $12.16 $12.22 $12.15 $12.17 $11.67 11,050
2022-02-22 $11.95 $11.99 $11.89 $11.96 $11.47 4,406
2022-02-18 $12.08 $12.08 $11.97 $11.98 $11.48 7,915
2022-02-17 $12.17 $12.17 $12.11 $12.11 $11.61 3,462
2022-02-16 $11.94 $11.94 $11.94 $11.94 $11.45 59
2022-02-15 $11.95 $11.95 $11.94 $11.94 $11.45 3,540
2022-02-14 $11.94 $11.94 $11.88 $11.88 $11.39 27,411
2022-02-11 $12.18 $12.24 $11.98 $12.02 $11.52 8,455
2022-02-10 $12.00 $12.15 $12.00 $12.01 $11.51 1,982
2022-02-09 $11.96 $12.01 $11.95 $12.00 $11.50 1,837
2022-02-08 $11.90 $11.93 $11.89 $11.89 $11.40 4,417
2022-02-07 $11.84 $11.84 $11.73 $11.82 $11.33 10,868
2022-02-04 $11.72 $11.78 $11.72 $11.78 $11.29 12,560
2022-02-03 $11.85 $11.92 $11.83 $11.83 $11.34 16,313
2022-02-02 $11.85 $11.88 $11.81 $11.83 $11.34 24,558
2022-02-01 $11.69 $11.78 $11.59 $11.78 $11.29 4,595
2022-01-31 $11.51 $11.64 $11.44 $11.64 $11.16 3,452
2022-01-28 $11.50 $11.59 $11.46 $11.56 $11.08 5,942
2022-01-27 $11.68 $11.68 $11.53 $11.55 $11.00 14,506
2022-01-26 $11.72 $11.79 $11.56 $11.56 $11.01 5,921
2022-01-25 $11.19 $11.56 $11.19 $11.56 $11.01 22,466
2022-01-24 $11.15 $11.22 $10.80 $11.22 $10.69 36,748
2022-01-21 $11.50 $11.50 $11.29 $11.35 $10.81 24,864
2022-01-20 $12.40 $12.40 $11.83 $11.83 $11.27 6,275
2022-01-19 $12.00 $12.00 $11.87 $11.87 $11.31 3,302
2022-01-18 $12.06 $12.06 $12.01 $12.01 $11.44 29,156
2022-01-14 $11.98 $11.98 $11.96 $11.96 $11.39 1,905
2022-01-13 $11.98 $12.20 $11.98 $12.06 $11.49 2,750
2022-01-12 $11.89 $11.94 $11.89 $11.92 $11.36 16,249
2022-01-11 $11.78 $11.89 $11.74 $11.87 $11.31 28,406
2022-01-10 $11.71 $11.73 $11.62 $11.70 $11.15 21,952
2022-01-07 $11.63 $11.77 $11.63 $11.76 $11.20 13,342
2022-01-06 $11.39 $11.61 $11.32 $11.58 $11.03 7,622
2022-01-05 $11.42 $11.49 $11.31 $11.31 $10.77 3,506
2022-01-04 $11.75 $11.75 $11.43 $11.50 $10.96 5,434
2022-01-03 $12.25 $12.36 $11.50 $11.75 $11.19 6,993
2021-12-31 $11.41 $11.42 $11.36 $11.42 $10.88 1,815
2021-12-30 $11.23 $11.36 $11.18 $11.36 $10.82 14,507
2021-12-29 $11.21 $11.29 $11.18 $11.29 $10.69 11,418
2021-12-28 $11.38 $11.46 $11.38 $11.46 $10.85 535
2021-12-27 $11.06 $12.64 $10.77 $11.16 $10.56 6,576
2021-12-23 $11.09 $11.17 $11.09 $11.17 $10.57 3,160
2021-12-22 $10.91 $11.13 $10.91 $11.09 $10.50 10,816
2021-12-21 $10.84 $10.95 $10.84 $10.90 $10.32 7,030
2021-12-20 $10.60 $10.66 $10.53 $10.61 $10.04 8,168
2021-12-17 $10.72 $11.01 $10.72 $10.84 $10.26 5,247
2021-12-16 $10.79 $10.79 $10.59 $10.60 $10.03 10,116
2021-12-15 $10.43 $10.53 $10.36 $10.50 $9.94 34,693
2021-12-14 $10.54 $10.54 $10.45 $10.46 $9.90 4,585
2021-12-13 $10.59 $10.59 $10.46 $10.56 $10.00 5,169
2021-12-10 $10.62 $10.62 $10.54 $10.58 $10.02 4,002
2021-12-09 $10.58 $10.60 $10.50 $10.53 $9.97 10,172
2021-12-08 $10.50 $10.58 $10.50 $10.57 $10.01 2,970
2021-12-07 $10.50 $10.52 $10.47 $10.49 $9.93 10,602
2021-12-06 $10.29 $10.40 $10.27 $10.37 $9.82 18,375
2021-12-03 $10.33 $10.35 $10.15 $10.27 $9.72 15,213
2021-12-02 $10.20 $10.32 $10.20 $10.28 $9.73 12,532
2021-12-01 $10.83 $10.83 $10.19 $10.19 $9.65 10,271
2021-11-30 $9.92 $10.50 $9.92 $10.19 $9.65 44,220
2021-11-29 $10.58 $10.74 $10.40 $10.45 $9.89 34,570
2021-11-26 $10.70 $10.70 $10.40 $10.52 $9.89 22,564
2021-11-24 $10.63 $10.74 $10.63 $10.74 $10.10 4,808
2021-11-23 $10.70 $10.70 $10.62 $10.68 $10.04 8,125
2021-11-22 $10.62 $10.72 $10.62 $10.71 $10.07 14,581
2021-11-19 $10.66 $10.69 $10.63 $10.69 $10.05 24,379
2021-11-18 $10.64 $10.68 $10.58 $10.68 $10.04 4,496
2021-11-17 $10.71 $10.71 $10.57 $10.63 $9.99 15,022
2021-11-16 $10.97 $10.97 $10.74 $10.77 $10.13 14,946
2021-11-15 $11.03 $11.30 $10.73 $10.81 $10.16 46,324
2021-11-12 $10.62 $10.70 $10.61 $10.69 $10.05 8,242
2021-11-11 $10.66 $10.66 $10.55 $10.63 $9.99 12,353
2021-11-10 $10.80 $10.83 $10.68 $10.68 $10.04 47,684
2021-11-09 $10.70 $10.75 $10.68 $10.74 $10.09 12,455
2021-11-08 $10.73 $10.73 $10.58 $10.70 $10.06 13,118
2021-11-05 $10.68 $10.77 $10.60 $10.70 $10.06 4,541
2021-11-04 $10.76 $10.76 $10.50 $10.59 $9.96 8,406
2021-11-03 $10.65 $10.76 $10.53 $10.76 $10.12 9,524
2021-11-02 $10.53 $10.53 $10.52 $10.53 $9.90 14,108
2021-11-01 $10.50 $10.58 $10.50 $10.55 $9.92 5,436
2021-10-29 $10.65 $10.66 $10.54 $10.54 $9.91 20,277
2021-10-28 $10.68 $10.70 $10.66 $10.66 $10.02 1,668
2021-10-27 $10.70 $10.80 $10.70 $10.70 $9.99 22,870
2021-10-26 $10.70 $11.00 $10.66 $10.74 $10.03 6,650
2021-10-25 $10.70 $10.70 $10.64 $10.66 $9.95 14,388
2021-10-22 $10.73 $10.73 $10.68 $10.70 $9.99 2,696
2021-10-21 $10.71 $10.85 $10.61 $10.61 $9.91 32,497
2021-10-20 $10.63 $10.74 $10.63 $10.66 $9.96 9,884
2021-10-19 $10.58 $10.60 $10.57 $10.57 $9.88 7,054
2021-10-18 $10.56 $10.59 $10.49 $10.58 $9.88 16,142
2021-10-15 $10.55 $10.56 $10.55 $10.56 $9.86 4,416
2021-10-14 $10.62 $10.67 $10.56 $10.64 $9.94 7,721
2021-10-13 $10.51 $10.66 $10.49 $10.66 $9.96 39,779
2021-10-12 $10.50 $10.52 $10.44 $10.45 $9.76 4,747
2021-10-11 $10.65 $10.65 $10.65 $10.65 $9.95 239
2021-10-08 $10.39 $10.43 $10.37 $10.43 $9.74 3,560
2021-10-07 $10.34 $10.45 $10.34 $10.35 $9.67 8,625
2021-10-06 $10.50 $10.50 $10.23 $10.26 $9.58 3,338
2021-10-05 $10.40 $10.40 $10.32 $10.37 $9.68 8,131
2021-10-04 $9.96 $10.36 $9.83 $10.33 $9.65 10,961
2021-10-01 $10.28 $10.38 $10.22 $10.33 $9.65 9,758
2021-09-30 $10.25 $10.25 $10.14 $10.24 $9.56 10,326
2021-09-29 $10.40 $10.42 $10.23 $10.23 $9.55 19,576
2021-09-28 $10.59 $10.59 $10.36 $10.38 $9.69 18,376
2021-09-27 $11.00 $11.00 $10.57 $10.66 $9.89 31,739
2021-09-24 $10.59 $10.60 $10.55 $10.58 $9.82 14,199
2021-09-23 $10.64 $10.66 $10.64 $10.65 $9.88 1,916
2021-09-22 $10.68 $10.70 $10.55 $10.66 $9.88 2,620
2021-09-21 $10.70 $10.85 $10.45 $10.67 $9.90 3,444
2021-09-20 $10.45 $10.58 $10.25 $10.32 $9.57 10,659
2021-09-17 $10.64 $10.64 $10.53 $10.55 $9.79 10,139
2021-09-16 $10.67 $10.67 $10.60 $10.62 $9.85 2,630
2021-09-15 $10.65 $10.69 $10.62 $10.69 $9.91 7,631
2021-09-14 $10.75 $10.75 $10.65 $10.65 $9.88 2,615
2021-09-13 $10.70 $10.75 $10.64 $10.71 $9.94 11,979
2021-09-10 $10.73 $10.76 $10.53 $10.70 $9.92 3,627
2021-09-09 $10.77 $10.78 $10.77 $10.78 $10.00 1,251
2021-09-08 $10.74 $10.75 $10.72 $10.75 $9.97 2,986
2021-09-07 $10.78 $10.80 $10.72 $10.78 $10.00 4,773
2021-09-03 $10.85 $11.11 $10.85 $10.89 $10.10 2,844
2021-09-02 $10.84 $10.87 $10.63 $10.87 $10.08 10,874
2021-09-01 $10.85 $10.85 $10.52 $10.83 $10.04 2,573
2021-08-31 $10.82 $10.82 $10.80 $10.80 $10.02 2,636
2021-08-30 $11.00 $11.00 $10.76 $10.86 $10.07 8,828
2021-08-27 $10.79 $10.81 $10.76 $10.80 $9.95 4,002
2021-08-26 $11.00 $11.00 $10.69 $10.70 $9.86 18,183
2021-08-25 $10.76 $10.80 $10.63 $10.78 $9.94 5,559
2021-08-24 $10.75 $10.81 $10.70 $10.80 $9.95 19,421
2021-08-23 $10.56 $10.74 $10.56 $10.74 $9.89 9,403
2021-08-20 $10.70 $10.70 $10.40 $10.52 $9.69 23,736
2021-08-19 $10.60 $10.75 $10.43 $10.45 $9.63 22,278
2021-08-18 $10.72 $10.78 $10.60 $10.78 $9.93 20,464
2021-08-17 $10.74 $10.86 $10.65 $10.67 $9.83 9,185
2021-08-16 $10.88 $11.00 $10.80 $11.00 $10.13 6,984
2021-08-13 $10.75 $10.89 $10.75 $10.85 $10.00 4,527
2021-08-12 $10.72 $10.94 $10.71 $10.72 $9.87 25,398
2021-08-11 $10.68 $10.89 $10.62 $10.67 $9.83 18,044
2021-08-10 $10.61 $10.83 $10.59 $10.64 $9.80 7,109
2021-08-09 $10.60 $10.62 $10.55 $10.55 $9.72 5,688
2021-08-06 $10.64 $10.64 $10.55 $10.55 $9.72 502
2021-08-05 $10.69 $10.74 $10.60 $10.60 $9.77 4,617
2021-08-04 $10.66 $10.82 $10.59 $10.61 $9.77 7,198
2021-08-03 $11.00 $11.51 $10.54 $10.70 $9.85 20,757
2021-08-02 $10.55 $11.20 $10.55 $10.95 $10.09 6,744
2021-07-30 $10.40 $10.68 $10.40 $10.43 $9.61 2,832
2021-07-29 $10.51 $10.54 $10.50 $10.50 $9.67 900
2021-07-28 $10.45 $10.49 $10.42 $10.49 $9.60 5,244
2021-07-27 $10.50 $10.50 $10.39 $10.41 $9.53 3,865
2021-07-26 $10.45 $10.50 $10.45 $10.49 $9.60 1,565
2021-07-23 $10.42 $10.43 $10.40 $10.43 $9.54 2,433
2021-07-22 $10.57 $10.77 $10.30 $10.38 $9.49 1,901
2021-07-21 $10.42 $10.47 $10.42 $10.44 $9.56 3,900
2021-07-20 $10.15 $10.75 $10.15 $10.30 $9.43 22,248
2021-07-19 $10.24 $10.25 $10.07 $10.11 $9.25 20,633
2021-07-16 $10.51 $10.70 $10.47 $10.70 $9.79 11,186
2021-07-15 $10.55 $10.55 $10.54 $10.54 $9.64 3,076
2021-07-14 $10.57 $10.58 $10.54 $10.54 $9.64 5,310
2021-07-13 $10.57 $10.61 $10.57 $10.59 $9.70 2,043
2021-07-12 $10.60 $10.78 $10.60 $10.78 $9.86 2,893
2021-07-09 $10.57 $10.57 $10.55 $10.55 $9.65 2,943
2021-07-08 $10.24 $10.24 $10.22 $10.22 $9.35 3,216
2021-07-07 $10.26 $10.38 $10.26 $10.37 $9.49 1,049
2021-07-06 $11.00 $11.00 $10.32 $10.32 $9.44 2,117
2021-07-02 $10.32 $10.42 $10.25 $10.36 $9.48 9,454
2021-07-01 $10.69 $10.69 $10.69 $10.69 $9.78 1,600
2021-06-30 $10.40 $10.69 $10.36 $10.69 $9.78 6,028
2021-06-29 $10.42 $10.69 $10.40 $10.43 $9.54 5,041
2021-06-28 $10.69 $10.69 $10.46 $10.47 $9.51 9,580
2021-06-25 $10.53 $10.60 $10.53 $10.58 $9.62 9,603
2021-06-24 $10.46 $10.50 $10.46 $10.50 $9.54 1,873
2021-06-23 $10.51 $10.51 $10.46 $10.46 $9.51 3,613
2021-06-22 $10.35 $10.48 $10.33 $10.48 $9.52 2,690
2021-06-21 $10.33 $10.44 $10.33 $10.43 $9.48 2,667
2021-06-18 $10.34 $10.35 $10.27 $10.28 $9.34 5,709
2021-06-17 $10.39 $10.44 $10.34 $10.39 $9.45 11,458
2021-06-16 $10.50 $10.56 $10.49 $10.50 $9.54 8,613
2021-06-15 $10.52 $10.69 $10.50 $10.54 $9.58 2,946
2021-06-14 $10.49 $10.56 $10.48 $10.56 $9.60 10,659
2021-06-11 $10.37 $10.42 $10.37 $10.42 $9.47 3,489
2021-06-10 $10.45 $10.48 $10.40 $10.40 $9.45 6,501
2021-06-09 $10.40 $10.45 $10.40 $10.44 $9.49 2,180
2021-06-08 $10.45 $10.45 $10.34 $10.42 $9.47 2,680
2021-06-07 $10.30 $10.50 $10.25 $10.36 $9.41 8,150
2021-06-04 $10.22 $10.50 $10.17 $10.17 $9.24 1,888
2021-06-03 $10.19 $10.23 $10.16 $10.16 $9.23 5,445
2021-06-02 $10.25 $10.27 $10.24 $10.25 $9.32 7,110
2021-06-01 $10.32 $10.38 $10.27 $10.27 $9.33 9,651
2021-05-28 $10.32 $10.32 $10.32 $10.32 $9.38 15,001
2021-05-27 $10.46 $10.51 $10.39 $10.40 $9.39 3,475
2021-05-26 $10.32 $10.39 $10.32 $10.36 $9.35 1,031
2021-05-25 $10.30 $10.38 $10.30 $10.37 $9.36 2,540
2021-05-24 $10.70 $10.85 $10.30 $10.30 $9.30 5,745
2021-05-21 $10.29 $10.30 $10.25 $10.25 $9.25 2,588
2021-05-20 $10.30 $10.31 $10.26 $10.29 $9.29 2,946
2021-05-19 $10.26 $10.27 $10.26 $10.27 $9.27 528
2021-05-18 $10.29 $10.29 $10.23 $10.25 $9.25 1,277
2021-05-17 $10.24 $10.24 $10.00 $10.00 $9.03 1,140
2021-05-14 $10.13 $10.20 $10.07 $10.18 $9.19 7,100
2021-05-13 $10.06 $10.06 $9.95 $10.00 $9.03 11,555
2021-05-12 $10.15 $10.22 $9.95 $9.95 $8.98 22,435
2021-05-11 $10.25 $10.25 $10.10 $10.10 $9.12 1,500
2021-05-10 $10.30 $10.36 $10.30 $10.34 $9.33 8,016
2021-05-07 $10.21 $10.30 $10.21 $10.27 $9.27 4,426
2021-05-06 $10.15 $10.26 $10.15 $10.21 $9.22 2,463
2021-05-05 $10.25 $10.25 $10.04 $10.05 $9.07 3,485
2021-05-04 $10.05 $10.25 $10.03 $10.25 $9.25 5,703
2021-05-03 $10.08 $10.25 $10.08 $10.22 $9.22 17,932
2021-04-30 $10.10 $10.10 $10.05 $10.05 $9.07 1,979
2021-04-29 $10.13 $10.15 $9.52 $10.15 $9.16 4,840
2021-04-28 $9.89 $9.89 $9.89 $9.89 $8.86 88
2021-04-27 $9.93 $9.93 $9.89 $9.89 $8.86 16,716
2021-04-26 $9.77 $9.90 $9.76 $9.85 $8.83 1,455
2021-04-23 $9.73 $9.73 $9.73 $9.73 $8.72 46
2021-04-22 $9.74 $9.75 $9.73 $9.73 $8.72 7,250
2021-04-21 $9.58 $9.58 $9.58 $9.58 $8.59 75
2021-04-20 $9.65 $9.72 $8.30 $9.58 $8.59 6,636
2021-04-19 $9.82 $9.83 $9.59 $9.66 $8.66 8,135
2021-04-16 $9.82 $9.82 $9.82 $9.82 $8.80 155
2021-04-15 $9.74 $9.74 $9.70 $9.70 $8.69 431
2021-04-14 $9.71 $9.71 $9.70 $9.70 $8.69 243
2021-04-13 $9.68 $9.68 $9.68 $9.68 $8.67 251
2021-04-12 $9.73 $9.73 $9.58 $9.58 $8.59 5,359
2021-04-09 $9.72 $9.72 $9.62 $9.67 $8.66 25,215
2021-04-08 $9.59 $9.65 $9.59 $9.61 $8.61 5,105
2021-04-07 $9.46 $9.53 $9.46 $9.53 $8.54 6,256
2021-04-06 $9.43 $9.47 $9.39 $9.39 $8.42 13,990
2021-04-05 $9.43 $9.44 $9.39 $9.39 $8.41 13,474
2021-04-01 $9.35 $9.35 $9.29 $9.35 $8.38 2,722
2021-03-31 $9.34 $9.39 $7.59 $7.59 $6.80 9,984
2021-03-30 $9.29 $9.29 $9.29 $9.29 $8.32 2,096
2021-03-29 $9.46 $9.46 $9.35 $9.41 $8.37 6,006
2021-03-26 $9.40 $9.45 $9.34 $9.36 $8.32 10,428
2021-03-25 $9.75 $9.75 $9.64 $9.64 $8.57 1,731
2021-03-24 $9.72 $9.72 $9.72 $9.72 $8.64 1,025
2021-03-23 $9.85 $9.91 $9.70 $9.70 $8.63 11,126
2021-03-22 $9.92 $9.92 $9.81 $9.83 $8.74 9,471
2021-03-19 $9.75 $9.84 $9.75 $9.84 $8.75 1,700
2021-03-18 $9.89 $9.89 $9.74 $9.75 $8.67 4,509
2021-03-17 $9.71 $9.71 $9.71 $9.71 $8.64 55
2021-03-16 $9.71 $9.71 $9.71 $9.71 $8.64 51
2021-03-15 $9.77 $9.77 $9.71 $9.71 $8.64 8,717
2021-03-12 $9.68 $9.77 $9.68 $9.77 $8.68 2,491
2021-03-11 $9.63 $9.63 $9.56 $9.56 $8.50 3,400
2021-03-10 $9.50 $9.50 $9.40 $9.41 $8.37 3,580
2021-03-09 $9.52 $9.52 $9.50 $9.50 $8.45 817
2021-03-08 $9.37 $9.45 $9.37 $9.45 $8.40 10,761
2021-03-05 $9.30 $9.30 $9.14 $9.24 $8.22 7,900
2021-03-04 $9.40 $9.40 $9.40 $9.40 $8.36 36
2021-03-03 $9.40 $9.40 $9.40 $9.40 $8.36 400
2021-03-02 $9.52 $9.54 $9.41 $9.41 $8.36 2,591
2021-03-01 $9.30 $9.44 $9.30 $9.42 $8.38 3,411
2021-02-26 $9.42 $9.42 $9.31 $9.35 $8.31 7,204
2021-02-25 $9.54 $9.66 $9.45 $9.53 $8.48 3,526
2021-02-24 $9.35 $9.53 $9.35 $9.53 $8.41 3,526
2021-02-23 $9.33 $9.33 $9.28 $9.29 $8.20 1,754
2021-02-22 $9.29 $9.29 $9.29 $9.29 $8.20 825
2021-02-19 $9.16 $9.16 $9.16 $9.16 $8.09 7
2021-02-18 $9.20 $9.20 $9.20 $9.20 $8.12 521
2021-02-17 $9.20 $9.20 $9.20 $9.20 $8.12 521
2021-02-16 $9.18 $9.27 $9.18 $9.25 $8.16 4,065
2021-02-12 $9.06 $9.18 $9.04 $9.18 $8.10 9,535
2021-02-11 $9.12 $9.12 $9.11 $9.11 $8.04 2,705
2021-02-10 $9.12 $9.12 $9.12 $9.12 $8.05 567
2021-02-09 $9.12 $9.12 $9.12 $9.12 $8.05 567
2021-02-08 $9.04 $9.10 $9.03 $9.09 $8.03 1,257
2021-02-05 $9.08 $9.11 $9.04 $9.10 $8.03 7,225
2021-02-04 $9.03 $9.10 $9.03 $9.08 $8.02 4,800
2021-02-03 $9.09 $9.09 $9.05 $9.06 $8.00 1,423
2021-02-02 $9.09 $9.12 $9.05 $9.05 $7.99 2,744
2021-02-01 $9.14 $9.14 $9.02 $9.05 $7.98 4,061
2021-01-29 $9.22 $9.22 $9.15 $9.15 $8.07 3,190
2021-01-28 $9.33 $9.34 $9.22 $9.33 $8.23 2,328
2021-01-27 $9.49 $9.50 $9.37 $9.37 $8.20 3,994
2021-01-26 $9.50 $9.52 $9.50 $9.50 $8.32 4,142
2021-01-25 $9.51 $9.55 $9.46 $9.50 $8.32 5,939
2021-01-22 $9.62 $9.70 $9.49 $9.49 $8.31 1,773
2021-01-21 $9.79 $9.81 $9.55 $9.60 $8.41 7,161
2021-01-20 $9.64 $9.80 $9.61 $9.77 $8.56 10,165
2021-01-19 $9.41 $9.55 $9.41 $9.54 $8.36 6,226
2021-01-15 $9.36 $9.36 $9.32 $9.33 $8.17 3,153
2021-01-14 $9.38 $9.38 $9.38 $9.38 $8.21 538
2021-01-13 $9.13 $9.20 $9.13 $9.20 $8.06 1,700
2021-01-12 $9.01 $9.05 $9.01 $9.05 $7.93 3,275
2021-01-11 $9.07 $9.08 $8.98 $8.98 $7.87 3,110
2021-01-08 $9.09 $9.10 $9.05 $9.10 $7.97 12,767
2021-01-07 $9.08 $9.08 $9.08 $9.08 $7.95 2,000
2021-01-06 $8.98 $8.98 $8.98 $8.98 $7.87 26
2021-01-05 $8.99 $8.99 $8.98 $8.98 $7.87 965
2021-01-04 $8.81 $8.81 $8.81 $8.81 $7.71 100
2020-12-31 $8.95 $8.95 $8.95 $8.95 $7.83 84
2020-12-30 $8.95 $8.95 $8.95 $8.95 $7.83 800
2020-12-29 $9.01 $9.01 $8.97 $8.99 $7.81 1,600
2020-12-28 $8.90 $8.90 $8.90 $8.90 $7.73 0
2020-12-24 $8.81 $8.90 $8.81 $8.90 $7.73 200
2020-12-23 $8.85 $8.88 $8.85 $8.87 $7.71 1,753
2020-12-22 $8.89 $8.89 $8.83 $8.83 $7.67 2,972
2020-12-21 $8.93 $8.94 $8.85 $8.90 $7.73 7,286
2020-12-18 $8.94 $8.94 $8.94 $8.94 $7.77 500
2020-12-17 $8.88 $8.88 $8.88 $8.88 $7.72 30
2020-12-16 $8.88 $8.88 $8.88 $8.88 $7.72 50
2020-12-15 $8.88 $8.88 $8.88 $8.88 $7.72 3,501
2020-12-14 $8.89 $8.89 $8.89 $8.89 $7.72 1,000
2020-12-11 $8.89 $8.89 $8.89 $8.89 $7.73 850
2020-12-10 $9.05 $9.09 $9.04 $9.04 $7.86 2,314
2020-12-09 $8.91 $8.91 $8.91 $8.91 $7.74 155
2020-12-08 $8.98 $8.98 $8.98 $8.98 $7.81 125
2020-12-07 $9.00 $9.01 $8.95 $9.01 $7.83 1,300
2020-12-04 $9.03 $9.12 $9.03 $9.09 $7.90 1,361
2020-12-03 $9.42 $9.42 $9.42 $9.42 $8.19 1,310
2020-12-02 $9.50 $9.50 $9.50 $9.50 $8.25 0
2020-12-01 $9.50 $9.50 $9.50 $9.50 $8.25 1
2020-11-30 $9.50 $9.50 $9.50 $9.50 $8.25 698
2020-11-27 $9.46 $9.50 $9.46 $9.50 $8.25 1,099
2020-11-25 $9.52 $9.54 $9.39 $9.39 $8.09 4,000
2020-11-24 $9.33 $9.44 $9.33 $9.38 $8.09 4,400
2020-11-23 $9.26 $9.33 $9.25 $9.33 $8.05 3,330
2020-11-20 $9.31 $9.33 $9.26 $9.26 $7.98 1,300
2020-11-19 $9.29 $9.30 $9.21 $9.29 $8.01 10,575
2020-11-18 $9.33 $9.34 $9.28 $9.28 $8.00 2,166
2020-11-17 $9.11 $9.11 $9.11 $9.11 $7.86 38
2020-11-16 $9.11 $9.11 $9.11 $9.11 $7.86 153
2020-11-13 $8.86 $8.86 $8.86 $8.86 $7.64 369
2020-11-12 $8.88 $8.88 $8.88 $8.88 $7.66 78
2020-11-11 $8.87 $8.89 $8.87 $8.88 $7.66 6,462
2020-11-10 $8.70 $8.81 $8.70 $8.80 $7.58 11,500
2020-11-09 $8.72 $8.73 $8.56 $8.71 $7.51 9,685
2020-11-06 $8.56 $8.56 $8.56 $8.56 $7.38 1
2020-11-05 $8.53 $8.59 $8.53 $8.56 $7.38 1,100
2020-11-04 $8.00 $8.00 $8.00 $8.00 $6.90 0
2020-11-03 $8.00 $8.00 $8.00 $8.00 $6.90 534
2020-11-02 $7.96 $7.96 $7.82 $7.82 $6.74 640
2020-10-30 $8.00 $8.00 $8.00 $8.00 $6.90 100
2020-10-29 $8.05 $8.05 $7.85 $7.85 $6.77 297
2020-10-28 $8.14 $8.14 $8.14 $8.14 $6.95 0
2020-10-27 $8.14 $8.14 $8.14 $8.14 $6.95 0
2020-10-26 $8.11 $8.14 $8.11 $8.14 $6.95 1,001
2020-10-23 $8.36 $8.36 $8.36 $8.36 $7.14 800
2020-10-22 $8.26 $8.26 $8.26 $8.26 $7.06 0
2020-10-21 $8.26 $8.26 $8.26 $8.26 $7.06 2,158
2020-10-20 $8.31 $8.31 $8.31 $8.31 $7.10 0
2020-10-19 $8.33 $8.34 $8.31 $8.31 $7.10 3,323
2020-10-16 $8.29 $8.29 $8.29 $8.29 $7.08 43
2020-10-15 $8.29 $8.29 $8.29 $8.29 $7.08 0
2020-10-14 $8.50 $8.50 $8.29 $8.29 $7.08 2,200
2020-10-13 $8.30 $8.30 $8.30 $8.30 $7.09 973
2020-10-12 $8.30 $8.30 $8.30 $8.30 $7.09 500
2020-10-09 $8.21 $8.30 $8.20 $8.30 $7.09 350
2020-10-08 $8.07 $8.07 $8.07 $8.07 $6.90 240
2020-10-07 $7.97 $7.97 $7.97 $7.97 $6.81 2
2020-10-06 $7.97 $7.97 $7.97 $7.97 $6.81 0
2020-10-05 $8.06 $8.06 $7.97 $7.97 $6.81 1,600
2020-10-02 $7.85 $7.85 $7.85 $7.85 $6.71 0
2020-10-01 $7.99 $7.99 $7.85 $7.85 $6.71 6,679
2020-09-30 $7.80 $7.81 $7.78 $7.81 $6.68 3,527
2020-09-29 $7.87 $7.87 $7.87 $7.87 $6.72 1,201
2020-09-28 $7.95 $7.95 $7.95 $7.95 $6.73 805
2020-09-25 $7.84 $7.84 $7.76 $7.76 $6.57 200
2020-09-24 $7.82 $7.82 $7.82 $7.82 $6.63 8
2020-09-23 $8.08 $8.08 $7.82 $7.82 $6.63 2,495
2020-09-22 $8.06 $8.11 $8.06 $8.08 $6.84 1,906
2020-09-21 $8.19 $8.19 $7.96 $7.96 $6.74 2,720
2020-09-18 $8.21 $8.21 $8.21 $8.21 $6.95 30
2020-09-17 $8.21 $8.21 $8.21 $8.21 $6.95 207
2020-09-16 $8.27 $8.32 $8.27 $8.32 $7.04 1,030
2020-09-15 $8.22 $8.25 $8.20 $8.25 $6.99 3,200
2020-09-14 $8.13 $8.13 $8.10 $8.10 $6.86 2,201
2020-09-11 $8.08 $8.08 $8.06 $8.06 $6.82 1,389
2020-09-10 $7.97 $7.97 $7.97 $7.97 $6.75 1,200
2020-09-09 $8.09 $8.10 $7.99 $7.99 $6.77 1,200
2020-09-08 $7.92 $7.92 $7.91 $7.91 $6.70 500
2020-09-04 $7.90 $7.90 $7.90 $7.90 $6.69 436
2020-09-03 $7.96 $8.00 $7.86 $7.93 $6.71 3,525
2020-09-02 $8.03 $8.15 $8.03 $8.15 $6.90 3,275
2020-09-01 $8.00 $8.00 $7.88 $7.88 $6.67 2,250
2020-08-31 $7.95 $7.95 $7.89 $7.89 $6.68 2,270
2020-08-28 $7.83 $7.84 $7.83 $7.84 $6.64 1,225
2020-08-27 $7.71 $7.75 $7.71 $7.72 $6.47 3,351
2020-08-26 $7.43 $7.62 $7.43 $7.62 $6.39 1,297
2020-08-25 $7.12 $7.12 $5.73 $7.12 $5.97 2,090
2020-08-24 $7.20 $7.20 $7.20 $7.20 $6.04 1,010
2020-08-21 $7.15 $7.15 $7.15 $7.15 $6.00 265
2020-08-20 $7.12 $7.12 $7.12 $7.12 $5.97 131
2020-08-19 $6.92 $6.92 $6.92 $6.92 $5.80 1,504
2020-08-18 $6.92 $6.92 $6.92 $6.92 $5.80 1
2020-08-17 $6.92 $6.92 $6.92 $6.92 $5.80 50
2020-08-14 $6.91 $6.92 $6.91 $6.92 $5.80 1,500
2020-08-13 $6.94 $6.94 $6.94 $6.94 $5.82 0
2020-08-12 $6.94 $6.94 $6.94 $6.94 $5.82 65
2020-08-11 $6.94 $6.94 $6.94 $6.94 $5.82 500
2020-08-10 $6.87 $6.87 $6.84 $6.85 $5.75 1,251
2020-08-07 $6.80 $6.80 $6.80 $6.80 $5.71 0
2020-08-06 $6.80 $6.80 $6.80 $6.80 $5.71 1
2020-08-05 $6.80 $6.80 $6.80 $6.80 $5.71 618
2020-08-04 $6.85 $6.86 $6.79 $6.79 $5.70 5,848
2020-08-03 $6.99 $6.99 $6.99 $6.99 $5.86 0
2020-07-31 $6.99 $6.99 $6.99 $6.99 $5.86 100
2020-07-30 $6.90 $6.96 $6.90 $6.96 $5.84 2,020
2020-07-29 $6.93 $6.93 $6.92 $6.92 $5.75 1,384
2020-07-28 $6.79 $6.79 $6.79 $6.79 $5.64 0
2020-07-27 $6.80 $6.80 $6.79 $6.79 $5.64 2,500
2020-07-24 $6.73 $6.73 $6.73 $6.73 $5.59 0
2020-07-23 $6.73 $6.73 $6.73 $6.73 $5.59 1
2020-07-22 $6.73 $6.73 $6.73 $6.73 $5.59 1
2020-07-20 $6.73 $6.73 $6.73 $6.73 $5.59 1,000
2020-07-17 $6.74 $6.75 $6.74 $6.74 $5.60 1,500
2020-07-16 $6.76 $6.76 $6.76 $6.76 $5.62 121
2020-07-13 $6.76 $6.76 $6.76 $6.76 $5.61 10
2020-07-10 $6.76 $6.76 $6.76 $6.76 $5.61 10,100
2020-07-09 $6.75 $6.75 $6.75 $6.75 $5.61 500
2020-07-08 $6.75 $6.75 $6.75 $6.75 $5.61 1,529
2020-07-07 $6.95 $6.95 $6.95 $6.95 $5.77 1
2020-07-06 $7.00 $7.10 $6.94 $6.95 $5.77 22,350
2020-07-02 $7.15 $7.15 $7.15 $7.15 $5.94 649
2020-06-30 $7.01 $7.01 $7.01 $7.01 $5.82 70
2020-06-29 $7.01 $7.01 $7.01 $7.01 $5.82 800
2020-06-25 $7.41 $7.41 $7.41 $7.41 $6.09 1,000
2020-06-24 $7.35 $7.35 $7.35 $7.35 $6.04 300
2020-06-23 $7.52 $7.52 $7.51 $7.52 $6.19 586
2020-06-22 $7.45 $7.45 $7.45 $7.45 $6.12 25
2020-06-19 $7.56 $7.56 $7.45 $7.45 $6.12 5,265
2020-06-18 $7.58 $7.59 $7.58 $7.59 $6.24 700
2020-06-17 $7.66 $7.66 $7.66 $7.66 $6.30 91
2020-06-16 $7.66 $7.66 $7.66 $7.66 $6.30 4,000
2020-06-11 $7.68 $7.68 $7.51 $7.51 $6.17 2,830
2020-06-09 $7.94 $7.94 $7.93 $7.93 $6.52 460
2020-06-08 $8.40 $8.40 $8.40 $8.40 $6.90 400
2020-06-04 $8.12 $8.12 $8.12 $8.12 $6.67 60
2020-06-03 $8.12 $8.12 $8.12 $8.12 $6.67 150
2020-06-02 $8.04 $8.04 $7.98 $8.03 $6.60 1,980
2020-06-01 $7.22 $7.56 $7.22 $7.56 $6.22 1,210
2020-05-29 $6.42 $6.42 $6.42 $6.42 $5.28 24,222
2020-05-28 $6.42 $6.42 $6.42 $6.42 $5.28 859
2020-05-27 $6.65 $6.65 $6.49 $6.49 $5.28 3,850
2020-05-26 $6.46 $6.55 $6.46 $6.52 $5.30 22,131
2020-05-22 $6.36 $6.36 $6.05 $6.09 $4.95 3,850
2020-05-20 $6.12 $6.16 $6.11 $6.11 $4.97 1,528
2020-05-19 $5.91 $6.08 $5.89 $6.04 $4.91 2,846
2020-05-15 $5.81 $5.81 $5.75 $5.75 $4.67 381
2020-05-14 $5.60 $5.60 $5.58 $5.58 $4.54 1,333
2020-05-13 $6.00 $6.07 $5.65 $5.65 $4.59 4,772
2020-05-12 $5.99 $5.99 $5.87 $5.87 $4.77 2,595
2020-05-11 $6.24 $6.27 $6.24 $6.27 $5.10 1,050
2020-05-07 $6.25 $6.25 $6.18 $6.18 $5.02 2,122
2020-05-06 $6.30 $6.30 $6.30 $6.30 $5.12 800
2020-05-05 $6.25 $6.26 $6.25 $6.26 $5.09 670
2020-05-04 $6.00 $6.08 $6.00 $6.08 $4.95 3,243
2020-05-01 $6.29 $6.29 $6.29 $6.29 $5.11 40
2020-04-30 $6.29 $6.29 $6.29 $6.29 $5.11 400
2020-04-29 $6.29 $6.29 $6.29 $6.29 $5.11 5,015
2020-04-28 $6.32 $6.32 $6.28 $6.28 $5.05 525
2020-04-27 $6.41 $6.41 $6.39 $6.39 $5.14 1,800
2020-04-24 $6.21 $6.21 $6.21 $6.21 $4.99 417
2020-04-22 $6.11 $6.21 $6.11 $6.21 $4.99 3,077
2020-04-21 $6.12 $6.12 $6.10 $6.10 $4.90 5,463
2020-04-20 $6.09 $6.20 $6.09 $6.20 $4.98 1,074
2020-04-17 $5.77 $6.10 $5.77 $6.10 $4.90 955
2020-04-16 $5.32 $5.36 $5.26 $5.34 $4.29 7,447
2020-04-15 $4.96 $5.02 $4.96 $5.02 $4.03 1,386
2020-04-14 $4.95 $4.95 $4.95 $4.95 $3.98 500
2020-04-13 $5.07 $5.08 $4.69 $4.69 $3.77 4,562
2020-04-09 $5.33 $5.35 $5.19 $5.35 $4.30 56,340
2020-04-08 $5.20 $5.20 $5.20 $5.20 $4.18 1,000
2020-04-07 $4.56 $4.74 $4.56 $4.64 $3.73 2,726
2020-04-06 $4.50 $4.50 $4.34 $4.34 $3.49 1,654
2020-04-03 $4.19 $4.19 $4.19 $4.19 $3.37 1,500
2020-04-02 $4.49 $4.50 $4.20 $4.20 $3.37 11,479
2020-04-01 $4.60 $4.60 $4.41 $4.41 $3.55 3,027
2020-03-31 $4.30 $4.30 $4.30 $4.30 $3.46 10,000
2020-03-30 $4.60 $4.60 $4.25 $4.30 $3.46 6,300
2020-03-27 $4.82 $4.82 $4.52 $4.55 $3.60 8,697
2020-03-26 $5.06 $5.08 $4.85 $4.85 $3.83 6,863
2020-03-25 $4.70 $4.70 $4.70 $4.70 $3.71 1,388
2020-03-24 $4.10 $4.11 $4.10 $4.11 $3.25 1,110
2020-03-23 $4.18 $4.18 $3.86 $3.86 $3.05 21,286
2020-03-20 $4.65 $4.65 $4.65 $4.65 $3.67 425
2020-03-19 $5.96 $5.96 $5.96 $5.96 $4.71 248
2020-03-18 $5.96 $5.96 $5.96 $5.96 $4.71 561
2020-03-17 $5.96 $5.96 $5.96 $5.96 $4.71 501
2020-03-16 $7.32 $7.32 $7.32 $7.32 $5.79 100
2020-03-12 $7.30 $7.36 $7.30 $7.32 $5.79 5,850
2020-03-11 $8.54 $8.54 $8.10 $8.13 $6.43 5,200
2020-03-04 $9.58 $9.58 $9.58 $9.58 $7.57 500
2020-03-03 $9.52 $9.55 $9.48 $9.54 $7.54 11,245
2020-02-28 $9.53 $9.53 $9.53 $9.53 $7.54 345
2020-02-27 $9.53 $9.53 $9.53 $9.53 $7.54 192
2020-02-26 $9.86 $9.86 $9.85 $9.85 $7.73 1,000
2020-02-20 $10.14 $10.14 $10.14 $10.14 $7.96 48
2020-02-19 $10.16 $10.16 $10.14 $10.14 $7.96 775
2020-02-18 $10.17 $10.17 $10.17 $10.17 $7.98 1
2020-02-14 $10.17 $10.17 $10.17 $10.17 $7.98 1,000
2020-02-13 $10.16 $10.16 $10.16 $10.16 $7.97 400
2020-02-12 $10.17 $10.17 $10.17 $10.17 $7.98 248
2020-02-07 $10.11 $10.11 $10.11 $10.11 $7.93 200
2020-01-31 $10.24 $10.24 $10.24 $10.24 $8.04 2
2020-01-30 $10.25 $10.25 $10.24 $10.24 $8.04 200
2020-01-27 $10.25 $10.25 $10.25 $10.25 $7.98 100
2020-01-23 $10.22 $10.22 $10.21 $10.21 $7.96 700
2020-01-22 $10.29 $10.29 $10.29 $10.29 $8.02 2,500
2020-01-21 $10.25 $10.25 $10.25 $10.25 $7.99 50
2020-01-17 $10.25 $10.25 $10.25 $10.25 $7.99 145
2020-01-16 $10.08 $10.08 $10.08 $10.08 $7.85 2
2020-01-10 $10.08 $10.08 $10.08 $10.08 $7.85 497
2020-01-09 $10.06 $10.06 $10.06 $10.06 $7.84 806
2020-01-08 $10.03 $10.11 $10.03 $10.11 $7.88 7,400
2020-01-07 $10.11 $10.11 $10.11 $10.11 $7.88 777
2020-01-06 $10.04 $10.04 $10.04 $10.04 $7.82 2
2020-01-02 $10.02 $10.04 $10.02 $10.03 $7.82 3,015
2019-12-24 $9.95 $9.95 $9.94 $9.94 $7.74 500
2019-12-19 $9.99 $10.01 $9.92 $9.92 $7.73 11,823
2019-12-18 $9.97 $9.97 $9.97 $9.97 $7.77 3,053
2019-12-16 $9.68 $9.68 $9.68 $9.68 $7.54 5,000
2019-12-12 $9.67 $9.68 $9.67 $9.68 $7.54 2,000
2019-12-11 $9.80 $9.80 $9.80 $9.80 $7.63 1,000
2019-12-10 $9.75 $9.77 $9.75 $9.75 $7.59 2,680
2019-12-09 $9.76 $9.78 $9.76 $9.76 $7.61 700
2019-12-06 $9.76 $9.76 $9.76 $9.76 $7.60 1,000
2019-12-05 $9.80 $9.81 $9.80 $9.81 $7.64 1,000
2019-12-04 $9.77 $9.77 $9.73 $9.73 $7.58 2,177
2019-12-03 $9.61 $9.65 $9.61 $9.65 $7.52 1,800
2019-12-02 $9.78 $9.78 $9.70 $9.71 $7.56 6,600
2019-11-29 $9.79 $9.79 $9.79 $9.79 $7.63 396
2019-11-26 $9.85 $9.85 $9.85 $9.85 $7.67 237
2019-11-25 $9.76 $9.76 $9.76 $9.76 $7.60 100
2019-11-22 $9.77 $9.77 $9.77 $9.77 $7.61 198
2019-11-19 $9.80 $9.80 $9.80 $9.80 $7.63 2,000
2019-11-18 $9.73 $9.73 $9.73 $9.73 $7.58 47
2019-11-15 $9.78 $9.78 $9.73 $9.73 $7.58 41,853
2019-11-14 $9.68 $9.68 $9.68 $9.68 $7.54 68,000
2019-11-07 $9.85 $9.86 $9.85 $9.86 $7.68 1,000
2019-11-04 $9.93 $9.93 $9.88 $9.88 $7.70 2,500
2019-10-31 $9.70 $9.70 $9.70 $9.70 $7.55 15
2019-10-24 $9.77 $9.77 $9.77 $9.77 $7.61 7
2019-10-18 $9.77 $9.77 $9.77 $9.77 $7.61 47
2019-10-11 $9.80 $9.80 $9.77 $9.77 $7.61 2,690
2019-10-08 $9.73 $9.73 $9.72 $9.72 $7.57 1,208
2019-10-07 $9.73 $9.73 $9.73 $9.73 $7.58 3,000
2019-10-03 $9.72 $9.72 $9.72 $9.72 $7.57 20
2019-10-02 $9.72 $9.72 $9.72 $9.72 $7.57 92
2019-09-30 $9.72 $9.72 $9.72 $9.72 $7.57 1,110
2019-09-26 $9.80 $9.80 $9.80 $9.80 $7.63 1,500
2019-09-25 $9.71 $9.73 $9.71 $9.73 $7.58 1,000
2019-09-24 $9.67 $9.67 $9.67 $9.67 $7.53 1,000
2019-09-20 $9.53 $9.53 $9.53 $9.53 $7.42 3,500
2019-09-17 $9.56 $9.56 $9.56 $9.56 $7.45 5,050
2019-09-16 $9.55 $9.55 $9.55 $9.55 $7.44 100
2019-09-13 $9.44 $9.44 $9.43 $9.43 $7.35 1,000
2019-09-12 $9.66 $9.66 $9.66 $9.66 $7.53 30
2019-09-11 $9.66 $9.66 $9.66 $9.66 $7.53 200
2019-09-10 $9.67 $9.67 $9.67 $9.67 $7.53 16,700
2019-08-30 $9.61 $9.61 $9.61 $9.61 $7.48 11,700
2019-08-29 $9.53 $9.53 $9.53 $9.53 $7.42 8,330
2019-08-27 $9.60 $9.60 $9.60 $9.60 $7.42 1,000
2019-08-23 $9.64 $9.64 $9.64 $9.64 $7.45 400
2019-08-20 $9.74 $9.74 $9.74 $9.74 $7.53 41
2019-08-19 $9.80 $9.81 $9.74 $9.74 $7.53 5,500
2019-08-15 $9.73 $9.73 $9.73 $9.73 $7.52 400
2019-08-14 $9.79 $9.79 $9.79 $9.79 $7.57 200
2019-08-06 $9.76 $9.76 $9.76 $9.76 $7.55 200
2019-08-01 $9.81 $9.81 $9.81 $9.81 $7.58 0
2019-07-31 $9.81 $9.81 $9.81 $9.81 $7.58 23
2019-07-26 $9.88 $9.88 $9.88 $9.88 $7.64 1,000
2019-07-25 $9.90 $9.90 $9.90 $9.90 $7.66 1,500
2019-07-24 $9.92 $9.92 $9.91 $9.91 $7.66 1,600
2019-07-23 $9.90 $9.90 $9.90 $9.90 $7.66 200
2019-07-19 $9.71 $9.71 $9.71 $9.71 $7.51 50
2019-07-18 $9.71 $9.71 $9.71 $9.71 $7.51 200
2019-07-17 $9.71 $9.71 $9.70 $9.71 $7.51 1,045
2019-07-16 $9.67 $9.67 $9.61 $9.61 $7.43 5,200
2019-07-15 $9.76 $9.76 $9.65 $9.65 $7.47 11,100
2019-07-12 $9.77 $9.77 $9.77 $9.77 $7.56 2,500
2019-07-11 $9.77 $9.77 $9.69 $9.69 $7.50 1,603
2019-07-10 $9.67 $9.68 $9.67 $9.67 $7.48 3,800
2019-07-09 $9.66 $9.68 $9.66 $9.68 $7.49 4,500
2019-07-08 $9.66 $9.66 $9.66 $9.66 $7.47 8,000
2019-07-05 $9.70 $9.70 $9.70 $9.70 $7.50 2,500
2019-07-03 $9.76 $9.76 $9.76 $9.76 $7.54 2,500
2019-07-02 $9.68 $9.70 $9.66 $9.70 $7.50 6,666
2019-06-28 $9.63 $9.63 $9.63 $9.63 $7.45 2,500
2019-06-27 $9.57 $9.62 $9.57 $9.57 $7.40 8,500
2019-06-19 $9.37 $9.37 $9.37 $9.37 $7.19 36
2019-06-18 $9.37 $9.37 $9.37 $9.37 $7.19 50
2019-06-12 $9.37 $9.37 $9.37 $9.37 $7.19 7,500
2019-06-11 $9.47 $9.47 $9.47 $9.47 $7.27 2,500
2019-06-06 $9.34 $9.34 $9.34 $9.34 $7.17 12,500
2019-05-21 $9.13 $9.13 $9.13 $9.13 $7.01 44
2019-05-16 $9.13 $9.13 $9.13 $9.13 $7.01 33
2019-05-13 $9.13 $9.13 $9.13 $9.13 $7.01 33
2019-05-08 $9.19 $9.19 $9.13 $9.13 $7.01 2,610
2019-04-30 $9.27 $9.27 $9.27 $9.27 $7.12 131
2019-04-26 $9.35 $9.35 $9.31 $9.31 $7.15 4,767
2019-04-17 $9.38 $9.39 $9.37 $9.37 $7.20 1,054
2019-04-09 $9.78 $9.78 $9.78 $9.78 $7.50 2,500
2019-04-02 $9.78 $9.78 $9.78 $9.78 $7.50 40
2019-03-29 $9.79 $9.79 $9.78 $9.78 $7.50 3,412
2019-03-21 $9.62 $9.62 $9.62 $9.62 $7.38 200
2019-03-06 $9.55 $9.55 $9.37 $9.37 $7.19 6,050
2019-02-27 $9.73 $9.74 $9.73 $9.74 $7.47 400
2019-02-26 $9.68 $9.68 $9.68 $9.68 $7.38 200
2019-02-20 $9.74 $9.74 $9.74 $9.74 $7.42 29
2019-02-19 $9.72 $9.74 $9.68 $9.74 $7.42 5,880
2019-02-13 $9.76 $9.77 $9.72 $9.77 $7.44 7,590
2019-02-08 $9.52 $9.52 $9.52 $9.52 $7.25 40
2019-02-04 $9.45 $9.52 $9.44 $9.52 $7.25 1,385
2019-02-01 $9.51 $9.51 $9.51 $9.51 $7.24 575
2019-01-30 $9.48 $9.48 $9.46 $9.48 $7.22 2,400
2019-01-25 $9.40 $9.40 $9.40 $9.40 $7.11 109
2019-01-17 $9.40 $9.40 $9.40 $9.40 $7.11 39
2019-01-10 $9.40 $9.40 $9.40 $9.40 $7.11 1,000
2019-01-09 $9.27 $9.27 $9.27 $9.27 $7.01 800
2019-01-08 $9.13 $9.13 $9.13 $9.13 $6.90 3,000
2019-01-07 $8.57 $8.57 $8.57 $8.57 $6.48 53
2018-12-31 $8.57 $8.57 $8.57 $8.57 $6.48 1
2018-12-20 $8.65 $8.65 $8.65 $8.65 $6.54 53
2018-12-19 $8.65 $8.65 $8.65 $8.65 $6.54 1,200
2018-12-14 $8.70 $8.70 $8.68 $8.68 $6.56 1,000
2018-12-13 $8.85 $8.85 $8.85 $8.85 $6.69 1,200
2018-12-11 $8.80 $8.80 $8.80 $8.80 $6.66 666
2018-12-06 $8.80 $8.80 $8.80 $8.80 $6.66 700
2018-12-03 $9.11 $9.12 $9.11 $9.12 $6.90 800
2018-11-30 $9.18 $9.18 $9.18 $9.18 $6.94 0
2018-11-29 $9.25 $9.25 $9.25 $9.25 $7.00 500
2018-11-20 $9.25 $9.25 $9.25 $9.25 $6.94 2,000
2018-11-15 $9.54 $9.75 $9.54 $9.75 $7.32 2,800
2018-11-14 $9.61 $9.63 $9.61 $9.63 $7.23 1,400
2018-11-09 $9.64 $9.67 $9.61 $9.67 $7.26 1,600
2018-11-07 $9.78 $9.78 $9.75 $9.75 $7.32 1,000
2018-11-06 $9.78 $9.78 $9.78 $9.78 $7.34 2,000
2018-10-23 $9.87 $9.87 $9.87 $9.87 $7.41 535
2018-10-18 $9.87 $9.87 $9.87 $9.87 $7.41 35
2018-10-16 $9.87 $9.87 $9.87 $9.87 $7.41 500
2018-10-09 $9.24 $9.25 $9.24 $9.25 $6.94 662
2018-10-05 $9.46 $9.46 $9.44 $9.44 $7.09 440
2018-10-04 $9.61 $9.61 $9.61 $9.61 $7.21 700
2018-10-03 $9.90 $9.90 $9.90 $9.90 $7.43 30
2018-10-01 $10.02 $10.03 $9.90 $9.90 $7.43 3,000
2018-09-21 $9.92 $9.92 $9.92 $9.92 $7.45 3,000
2018-09-20 $9.96 $9.96 $9.96 $9.96 $7.48 38
2018-09-17 $9.96 $9.96 $9.96 $9.96 $7.48 100
2018-09-12 $9.83 $9.83 $9.83 $9.83 $7.38 2,500
2018-09-07 $9.70 $9.70 $9.70 $9.70 $7.28 1,962
2018-08-31 $9.73 $9.73 $9.73 $9.73 $7.30 500
2018-08-22 $9.95 $9.95 $9.95 $9.95 $7.47 195
2018-08-21 $9.95 $9.95 $9.95 $9.95 $7.47 665
2018-08-20 $9.95 $9.95 $9.95 $9.95 $7.47 3,100
2018-08-17 $9.64 $9.64 $9.64 $9.64 $7.24 38
2018-08-02 $9.64 $9.64 $9.64 $9.64 $7.24 1,420
2018-07-30 $9.66 $9.66 $9.64 $9.64 $7.24 720
2018-07-27 $9.65 $9.65 $9.65 $9.65 $7.19 1,300
2018-07-24 $9.56 $9.56 $9.56 $9.56 $7.12 100
2018-07-18 $9.73 $9.73 $9.73 $9.73 $7.25 38
2018-07-13 $9.73 $9.73 $9.73 $9.73 $7.25 340
2018-07-12 $9.84 $9.84 $9.84 $9.84 $7.33 340
2018-07-03 $9.82 $9.83 $9.82 $9.82 $7.32 1,600
2018-06-28 $9.75 $9.75 $9.75 $9.75 $7.27 200
2018-06-26 $9.77 $9.77 $9.77 $9.77 $7.23 50
2018-06-20 $9.77 $9.77 $9.77 $9.77 $7.23 516
2018-06-19 $10.04 $10.04 $10.04 $10.04 $7.43 256
2018-06-08 $9.98 $9.98 $9.98 $9.98 $7.38 400
2018-06-06 $9.94 $9.94 $9.94 $9.94 $7.36 335
2018-06-05 $9.72 $9.72 $9.72 $9.72 $7.19 100
2018-06-01 $9.80 $9.80 $9.80 $9.80 $7.25 300
2018-05-31 $9.77 $9.80 $9.77 $9.80 $7.25 9,000
2018-05-22 $10.18 $10.18 $10.10 $10.10 $7.47 790
2018-05-18 $10.00 $10.00 $9.99 $9.99 $7.39 10,900
2018-05-17 $10.11 $10.11 $10.11 $10.11 $7.48 400
2018-05-16 $10.10 $10.10 $10.10 $10.10 $7.47 138
2018-05-15 $9.87 $9.88 $9.87 $9.88 $7.31 2,400
2018-05-14 $9.96 $9.96 $9.96 $9.96 $7.37 6,300
2018-05-08 $9.64 $9.64 $9.64 $9.64 $7.13 8
2018-05-07 $9.67 $9.67 $9.64 $9.64 $7.13 1,061
2018-05-04 $9.67 $9.67 $9.67 $9.67 $7.15 10
2018-04-18 $9.74 $9.74 $9.74 $9.74 $7.20 1,710
2018-04-17 $9.82 $9.82 $9.80 $9.80 $7.25 1,042
2018-04-05 $9.68 $9.68 $9.61 $9.61 $7.11 3,500
2018-04-04 $9.47 $9.47 $9.47 $9.47 $7.01 103
2018-03-28 $9.73 $9.73 $9.73 $9.73 $7.20 1,536
2018-03-27 $9.73 $9.80 $9.72 $9.80 $7.20 1,474
2018-03-20 $9.62 $9.62 $9.62 $9.62 $7.07 513
2018-03-14 $9.65 $9.65 $9.64 $9.64 $7.08 1,473
2018-03-09 $9.55 $9.55 $9.55 $9.55 $7.02 100
2018-02-26 $9.48 $9.48 $9.48 $9.48 $6.96 168
2018-02-21 $9.75 $9.75 $9.75 $9.75 $7.16 38
2018-02-15 $9.75 $9.75 $9.75 $9.75 $7.16 920
2018-02-13 $9.49 $9.49 $9.49 $9.49 $6.97 2,600
2018-02-07 $9.94 $9.94 $9.94 $9.94 $7.30 10
2018-01-24 $10.01 $10.01 $10.01 $10.01 $7.35 500
2018-01-23 $9.95 $9.95 $9.95 $9.95 $7.31 134
2018-01-22 $9.94 $9.94 $9.94 $9.94 $7.30 1,000
2018-01-18 $10.06 $10.06 $10.06 $10.06 $7.39 1,116
2018-01-17 $10.31 $10.31 $10.31 $10.31 $7.57 38
2018-01-12 $10.31 $10.31 $10.31 $10.31 $7.57 590
2018-01-11 $10.25 $10.25 $10.25 $10.25 $7.53 1,000
2018-01-09 $10.37 $10.37 $10.35 $10.35 $7.60 1,300
2017-12-22 $10.05 $10.05 $10.04 $10.04 $7.38 4,539
2017-12-20 $10.00 $10.00 $9.99 $9.99 $7.34 2,700
2017-12-19 $10.05 $10.10 $10.05 $10.10 $7.42 8,500
2017-12-05 $10.32 $10.32 $10.32 $10.32 $7.58 300
2017-12-04 $10.31 $10.31 $10.29 $10.29 $7.56 2,000
2017-11-17 $10.50 $10.50 $10.50 $10.50 $7.71 15
2017-11-10 $10.50 $10.50 $10.50 $10.50 $7.71 246
2017-11-07 $10.20 $10.20 $10.19 $10.20 $7.49 2,666
2017-11-06 $10.36 $10.38 $10.22 $10.22 $7.51 12,512
2017-11-02 $10.35 $10.35 $10.35 $10.35 $7.60 500
2017-10-31 $10.25 $10.25 $10.25 $10.25 $7.53 3,507
2017-10-26 $10.25 $10.25 $10.25 $10.25 $7.53 5,074
2017-10-25 $10.30 $10.30 $10.30 $10.30 $7.57 2,313
2017-10-24 $10.44 $10.44 $10.38 $10.38 $7.62 14,439
2017-10-23 $10.63 $10.63 $10.63 $10.63 $7.81 19
2017-10-18 $10.63 $10.63 $10.63 $10.63 $7.81 6,479
2017-10-12 $10.73 $10.73 $10.73 $10.73 $7.88 100
2017-09-28 $10.73 $10.73 $10.73 $10.73 $7.88 335
2017-09-26 $10.70 $10.70 $10.70 $10.70 $7.81 5,074
2017-09-25 $10.70 $10.70 $10.70 $10.70 $7.81 5,051
2017-09-22 $10.70 $10.70 $10.68 $10.68 $7.79 2,000
2017-09-21 $10.87 $10.87 $10.87 $10.87 $7.94 19
2017-09-20 $10.87 $10.87 $10.87 $10.87 $7.94 2,000
2017-09-19 $10.60 $10.60 $10.60 $10.60 $7.74 37
2017-09-18 $10.60 $10.60 $10.60 $10.60 $7.74 0
2017-09-15 $10.60 $10.60 $10.60 $10.60 $7.74 0
2017-09-14 $10.60 $10.60 $10.60 $10.60 $7.74 0
2017-09-13 $10.60 $10.60 $10.60 $10.60 $7.74 0
2017-09-12 $10.60 $10.60 $10.60 $10.60 $7.74 0
2017-09-07 $10.60 $10.60 $10.60 $10.60 $7.74 0
2017-09-06 $10.60 $10.60 $10.60 $10.60 $7.74 3,000
2017-09-05 $10.60 $10.60 $10.60 $10.60 $7.74 300
2017-08-31 $10.16 $10.16 $10.16 $10.16 $7.42 0
2017-08-30 $10.16 $10.16 $10.16 $10.16 $7.42 0
2017-08-29 $10.16 $10.16 $10.16 $10.16 $7.42 39
2017-08-28 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-25 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-24 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-23 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-22 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-21 $10.23 $10.23 $10.23 $10.23 $7.42 15
2017-08-18 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-17 $10.23 $10.23 $10.23 $10.23 $7.42 26
2017-08-16 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-15 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-14 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-11 $10.23 $10.23 $10.23 $10.23 $7.42 0
2017-08-10 $10.23 $10.23 $10.23 $10.23 $7.42 2,000
2017-08-09 $10.74 $10.74 $10.74 $10.74 $7.79 0
2017-08-08 $10.74 $10.74 $10.74 $10.74 $7.79 0
2017-08-07 $10.74 $10.74 $10.74 $10.74 $7.79 0
2017-08-04 $10.78 $10.78 $10.74 $10.74 $7.79 800
2017-08-02 $10.68 $10.68 $10.68 $10.68 $7.75 0
2017-08-01 $10.68 $10.68 $10.68 $10.68 $7.75 0
2017-07-31 $10.68 $10.68 $10.68 $10.68 $7.75 0
2017-07-28 $10.68 $10.68 $10.68 $10.68 $7.75 0
2017-07-27 $10.68 $10.68 $10.68 $10.68 $7.75 0
2017-07-26 $10.68 $10.68 $10.68 $10.68 $7.70 0
2017-07-25 $10.68 $10.68 $10.68 $10.68 $7.70 0
2017-07-24 $10.68 $10.68 $10.68 $10.68 $7.70 45
2017-07-21 $10.68 $10.68 $10.68 $10.68 $7.70 0
2017-07-20 $10.68 $10.68 $10.68 $10.68 $7.70 17
2017-07-19 $10.68 $10.68 $10.68 $10.68 $7.70 0
2017-07-18 $10.70 $10.70 $10.68 $10.68 $7.70 3,041
2017-07-17 $10.50 $10.50 $10.50 $10.50 $7.52 0
2017-07-14 $10.50 $10.50 $10.50 $10.50 $7.52 0
2017-07-13 $10.50 $10.50 $10.50 $10.50 $7.52 0
2017-07-12 $10.41 $10.50 $10.41 $10.50 $7.52 3,000
2017-07-11 $10.19 $10.19 $10.19 $10.19 $7.30 16
2017-07-10 $10.32 $10.32 $10.19 $10.19 $7.30 5,000
2017-07-07 $10.37 $10.37 $10.37 $10.37 $7.42 0
2017-07-06 $10.37 $10.37 $10.37 $10.37 $7.42 0
2017-07-05 $10.37 $10.37 $10.37 $10.37 $7.42 0
2017-07-03 $10.37 $10.37 $10.37 $10.37 $7.42 0
2017-06-30 $10.37 $10.37 $10.37 $10.37 $7.42 0
2017-06-29 $10.37 $10.37 $10.37 $10.37 $7.42 0
2017-06-28 $10.37 $10.37 $10.37 $10.37 $7.42 0
2017-06-27 $10.37 $10.37 $10.37 $10.37 $7.38 100
2017-06-26 $10.48 $10.48 $10.48 $10.48 $7.45 0
2017-06-23 $10.48 $10.48 $10.48 $10.48 $7.45 0
2017-06-22 $10.48 $10.48 $10.48 $10.48 $7.45 0
2017-06-21 $10.49 $10.49 $10.48 $10.48 $7.45 13,594
2017-06-20 $10.76 $10.76 $10.76 $10.76 $7.65 15
2017-06-19 $10.76 $10.76 $10.76 $10.76 $7.65 41
2017-06-16 $10.76 $10.76 $10.76 $10.76 $7.65 545
2017-06-15 $10.98 $10.98 $10.98 $10.98 $7.81 0
2017-06-14 $10.99 $10.99 $10.98 $10.98 $7.76 1,000
2017-06-13 $10.80 $10.80 $10.80 $10.80 $7.63 0
2017-06-12 $10.80 $10.80 $10.80 $10.80 $7.63 1,029
2017-06-09 $10.66 $10.66 $10.66 $10.66 $7.53 0
2017-06-08 $10.66 $10.66 $10.66 $10.66 $7.53 0
2017-06-07 $10.66 $10.66 $10.66 $10.66 $7.53 1,000
2017-06-06 $10.75 $10.75 $10.75 $10.75 $7.60 0
2017-06-05 $10.75 $10.75 $10.75 $10.75 $7.60 0
2017-06-02 $10.75 $10.75 $10.75 $10.75 $7.60 2,937
2017-06-01 $10.91 $10.91 $10.91 $10.91 $7.71 1,000
2017-05-31 $10.91 $10.91 $10.91 $10.91 $7.71 0
2017-05-30 $10.91 $10.91 $10.91 $10.91 $7.71 0
2017-05-26 $10.91 $10.91 $10.91 $10.91 $7.71 0
2017-05-25 $10.91 $10.91 $10.91 $10.91 $7.66 1,100
2017-05-24 $11.28 $11.28 $11.28 $11.28 $7.92 100
2017-05-23 $11.15 $11.15 $11.15 $11.15 $7.83 0
2017-05-22 $11.15 $11.15 $11.15 $11.15 $7.83 0
2017-05-19 $11.19 $11.19 $11.15 $11.15 $7.83 2,190
2017-05-18 $11.10 $11.10 $11.10 $11.10 $7.80 300
2017-05-17 $11.03 $11.03 $11.03 $11.03 $7.75 28
2017-05-16 $11.03 $11.03 $11.03 $11.03 $7.75 0
2017-05-15 $11.03 $11.03 $11.03 $11.03 $7.75 0
2017-05-12 $11.05 $11.09 $11.03 $11.03 $7.75 610
2017-05-11 $10.95 $10.95 $10.95 $10.95 $7.69 0
2017-05-10 $10.95 $10.95 $10.95 $10.95 $7.69 0
2017-05-09 $10.95 $10.95 $10.95 $10.95 $7.69 0
2017-05-08 $10.95 $10.95 $10.95 $10.95 $7.69 0
2017-05-05 $10.95 $10.95 $10.95 $10.95 $7.69 386
2017-05-04 $10.95 $10.95 $10.95 $10.95 $7.69 0
2017-05-03 $10.95 $10.95 $10.95 $10.95 $7.69 0
2017-05-02 $11.00 $11.00 $10.95 $10.95 $7.69 3,100
2017-05-01 $10.86 $10.86 $10.86 $10.86 $7.63 0
2017-04-28 $10.91 $10.91 $10.86 $10.86 $7.63 1,052
2017-04-27 $10.91 $10.91 $10.91 $10.91 $7.66 0
2017-04-26 $10.97 $10.97 $10.91 $10.91 $7.66 2,893
2017-04-25 $11.16 $11.16 $11.16 $11.16 $7.79 0
2017-04-24 $11.16 $11.16 $11.16 $11.16 $7.79 0
2017-04-21 $11.16 $11.16 $11.16 $11.16 $7.79 0
2017-04-20 $11.16 $11.16 $11.16 $11.16 $7.74 0
2017-04-19 $11.16 $11.16 $11.16 $11.16 $7.74 28
2017-04-18 $11.16 $11.16 $11.16 $11.16 $7.74 0
2017-04-17 $11.18 $11.18 $11.16 $11.16 $7.74 1,988
2017-04-13 $11.09 $11.09 $11.09 $11.09 $7.69 800
2017-04-12 $10.98 $10.98 $10.98 $10.98 $7.61 0
2017-04-11 $10.98 $10.98 $10.98 $10.98 $7.61 0
2017-04-10 $10.98 $10.98 $10.98 $10.98 $7.61 0
2017-04-07 $10.98 $10.98 $10.98 $10.98 $7.61 100
2017-04-06 $10.97 $10.97 $10.96 $10.96 $7.60 1,800
2017-04-05 $10.84 $10.84 $10.84 $10.84 $7.52 0
2017-04-04 $10.84 $10.84 $10.84 $10.84 $7.52 0
2017-04-03 $10.85 $10.85 $10.84 $10.84 $7.52 6,000
2017-03-31 $10.89 $10.89 $10.89 $10.89 $7.56 0
2017-03-30 $10.89 $10.89 $10.89 $10.89 $7.56 1,000
2017-03-29 $10.81 $10.81 $10.81 $10.81 $7.50 0
2017-03-28 $10.81 $10.81 $10.81 $10.81 $7.45 0
2017-03-27 $10.81 $10.81 $10.81 $10.81 $7.45 0
2017-03-24 $10.81 $10.81 $10.81 $10.81 $7.45 0
2017-03-23 $10.80 $10.81 $10.80 $10.81 $7.45 200
2017-03-22 $10.67 $10.67 $10.67 $10.67 $7.36 0
2017-03-21 $10.67 $10.67 $10.67 $10.67 $7.36 26
2017-03-20 $10.67 $10.67 $10.67 $10.67 $7.36 0
2017-03-17 $10.67 $10.67 $10.67 $10.67 $7.36 0
2017-03-16 $10.67 $10.67 $10.67 $10.67 $7.36 0
2017-03-15 $10.67 $10.67 $10.67 $10.67 $7.36 0
2017-03-14 $10.67 $10.67 $10.67 $10.67 $7.31 0
2017-03-13 $10.67 $10.67 $10.67 $10.67 $7.31 0
2017-03-10 $10.67 $10.67 $10.67 $10.67 $7.31 1,226
2017-03-09 $10.63 $10.63 $10.63 $10.63 $7.28 500
2017-03-08 $10.71 $10.71 $10.65 $10.65 $7.29 1,325
2017-03-07 $10.84 $10.84 $10.84 $10.84 $7.42 0
2017-03-06 $10.84 $10.84 $10.84 $10.84 $7.42 0
2017-03-03 $10.84 $10.84 $10.84 $10.84 $7.42 0
2017-03-02 $10.84 $10.84 $10.84 $10.84 $7.42 0
2017-03-01 $10.84 $10.84 $10.84 $10.84 $7.42 50
2017-02-28 $10.83 $10.85 $10.83 $10.84 $7.42 8,800
2017-02-27 $10.88 $10.88 $10.88 $10.88 $7.45 0
2017-02-24 $10.88 $10.88 $10.88 $10.88 $7.45 0
2017-02-23 $10.88 $10.88 $10.88 $10.88 $7.40 0
2017-02-22 $10.88 $10.88 $10.88 $10.88 $7.40 0
2017-02-21 $10.88 $10.88 $10.88 $10.88 $7.40 0
2017-02-17 $10.88 $10.88 $10.88 $10.88 $7.40 0
2017-02-16 $10.88 $10.88 $10.88 $10.88 $7.40 0
2017-02-15 $10.90 $10.90 $10.88 $10.88 $7.40 9,751
2017-02-14 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-13 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-10 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-09 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-08 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-07 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-06 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-03 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-02 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-02-01 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-01-31 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-01-30 $10.89 $10.89 $10.89 $10.89 $7.36 0
2017-01-27 $10.89 $10.89 $10.89 $10.89 $7.36 1,000
2017-01-26 $10.94 $10.94 $10.94 $10.94 $7.35 0
2017-01-25 $10.94 $10.94 $10.94 $10.94 $7.35 2,400
2017-01-24 $10.74 $10.74 $10.74 $10.74 $7.21 0
2017-01-23 $10.74 $10.74 $10.74 $10.74 $7.21 0
2017-01-20 $10.74 $10.74 $10.74 $10.74 $7.21 0
2017-01-19 $10.73 $10.74 $10.73 $10.74 $7.21 11,000
2017-01-18 $11.09 $11.09 $11.09 $11.09 $7.45 26
2017-01-17 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-13 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-12 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-11 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-10 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-09 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-06 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-05 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-04 $11.16 $11.16 $11.16 $11.16 $7.50 0
2017-01-03 $11.16 $11.16 $11.16 $11.16 $7.50 0
2016-12-30 $11.16 $11.16 $11.16 $11.16 $7.50 0
2016-12-29 $11.16 $11.16 $11.16 $11.16 $7.50 0
2016-12-28 $11.16 $11.16 $11.16 $11.16 $7.50 0
2016-12-27 $11.16 $11.16 $11.16 $11.16 $7.45 0
2016-12-23 $11.16 $11.16 $11.16 $11.16 $7.45 0
2016-12-22 $11.16 $11.16 $11.16 $11.16 $7.45 0
2016-12-21 $11.16 $11.16 $11.16 $11.16 $7.45 28
2016-12-20 $11.16 $11.16 $11.16 $11.16 $7.45 0
2016-12-19 $11.16 $11.16 $11.16 $11.16 $7.45 0
2016-12-16 $11.16 $11.16 $11.16 $11.16 $7.45 0
2016-12-15 $11.16 $11.16 $11.16 $11.16 $7.45 0
2016-12-14 $11.16 $11.16 $11.16 $11.16 $7.40 1,153
2016-12-13 $11.07 $11.07 $11.05 $11.05 $7.33 1,000
2016-12-12 $11.17 $11.17 $11.03 $11.03 $7.32 1,700
2016-12-09 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-12-08 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-12-07 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-12-06 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-12-05 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-12-02 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-12-01 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-11-30 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-11-29 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-11-28 $10.57 $10.57 $10.57 $10.57 $7.01 0
2016-11-25 $10.58 $10.58 $10.57 $10.57 $6.97 1,011
2016-11-23 $10.57 $10.57 $10.57 $10.57 $6.96 777
2016-11-22 $10.61 $10.61 $10.58 $10.58 $6.98 4,460
2016-11-21 $10.57 $10.57 $10.57 $10.57 $6.97 268
2016-11-18 $10.35 $10.35 $10.35 $10.35 $6.82 7,100
2016-11-17 $10.30 $10.35 $10.22 $10.35 $6.82 6,658
2016-11-16 $10.35 $10.35 $10.35 $10.35 $6.82 100
2016-11-15 $10.18 $10.18 $10.18 $10.18 $6.71 0
2016-11-14 $10.18 $10.18 $10.18 $10.18 $6.66 0
2016-11-11 $10.18 $10.18 $10.18 $10.18 $6.66 0
2016-11-10 $10.18 $10.18 $10.18 $10.18 $6.66 0
2016-11-09 $10.18 $10.18 $10.18 $10.18 $6.66 0
2016-11-08 $10.18 $10.18 $10.18 $10.18 $6.66 0
2016-11-07 $10.18 $10.18 $10.18 $10.18 $6.66 0
2016-11-04 $10.18 $10.18 $10.18 $10.18 $6.66 3,000
2016-11-03 $10.42 $10.42 $10.42 $10.42 $6.82 0
2016-11-02 $10.42 $10.42 $10.42 $10.42 $6.82 0
2016-11-01 $10.42 $10.42 $10.42 $10.42 $6.82 0
2016-10-31 $10.42 $10.42 $10.42 $10.42 $6.82 0
2016-10-28 $10.42 $10.42 $10.42 $10.42 $6.82 0
2016-10-27 $10.42 $10.42 $10.42 $10.42 $6.82 0
2016-10-26 $10.42 $10.42 $10.42 $10.42 $6.77 11
2016-10-25 $10.42 $10.43 $10.42 $10.42 $6.77 2,000
2016-10-24 $10.65 $10.65 $10.65 $10.65 $6.93 0
2016-10-21 $10.65 $10.65 $10.65 $10.65 $6.93 0
2016-10-20 $10.65 $10.65 $10.65 $10.65 $6.93 26
2016-10-19 $10.65 $10.65 $10.65 $10.65 $6.93 0
2016-10-18 $10.65 $10.65 $10.65 $10.65 $6.93 2,009
2016-10-17 $10.60 $10.60 $10.60 $10.60 $6.89 600
2016-10-14 $10.58 $10.58 $10.58 $10.58 $6.83 2,400
2016-10-13 $10.54 $10.54 $10.54 $10.54 $6.81 14
2016-10-12 $10.54 $10.54 $10.54 $10.54 $6.81 3,072
2016-10-11 $10.54 $10.54 $10.46 $10.46 $6.76 19,488
2016-10-10 $10.54 $10.54 $10.54 $10.54 $6.81 0
2016-10-07 $10.54 $10.54 $10.54 $10.54 $6.81 500
2016-10-06 $11.10 $11.10 $11.10 $11.10 $7.17 0
2016-10-05 $11.10 $11.10 $11.10 $11.10 $7.17 0
2016-10-04 $11.10 $11.10 $11.10 $11.10 $7.17 0
2016-10-03 $11.10 $11.10 $11.10 $11.10 $7.17 0
2016-09-30 $11.10 $11.10 $11.10 $11.10 $7.17 0
2016-09-29 $11.10 $11.10 $11.10 $11.10 $7.17 0
2016-09-28 $11.10 $11.10 $11.10 $11.10 $7.17 0
2016-09-27 $11.10 $11.10 $11.10 $11.10 $7.12 0
2016-09-26 $11.10 $11.10 $11.10 $11.10 $7.12 1,000
2016-09-23 $11.10 $11.10 $11.10 $11.10 $7.12 1,000
2016-09-22 $10.91 $10.91 $10.91 $10.91 $7.00 0
2016-09-21 $10.91 $10.91 $10.91 $10.91 $7.00 500
2016-09-20 $10.56 $10.56 $10.56 $10.56 $6.78 34
2016-09-19 $10.56 $10.56 $10.56 $10.56 $6.78 0
2016-09-16 $10.56 $10.56 $10.56 $10.56 $6.78 0
2016-09-15 $10.56 $10.56 $10.56 $10.56 $6.78 222
2016-09-14 $10.53 $10.53 $10.50 $10.51 $6.71 1,000
2016-09-13 $10.57 $10.57 $10.57 $10.57 $6.74 1,000
2016-09-12 $11.01 $11.01 $11.01 $11.01 $7.03 0
2016-09-09 $11.01 $11.01 $11.01 $11.01 $7.03 0
2016-09-08 $11.01 $11.01 $11.01 $11.01 $7.03 0
2016-09-07 $11.01 $11.01 $11.01 $11.01 $7.03 0
2016-09-06 $11.01 $11.01 $10.99 $11.01 $7.03 1,139
2016-09-02 $10.90 $10.90 $10.90 $10.90 $6.96 0
2016-09-01 $10.90 $10.90 $10.90 $10.90 $6.96 0
2016-08-31 $10.90 $10.90 $10.90 $10.90 $6.96 0
2016-08-30 $10.90 $10.90 $10.90 $10.90 $6.96 0
2016-08-29 $10.90 $10.90 $10.90 $10.90 $6.96 0
2016-08-26 $10.90 $10.90 $10.90 $10.90 $6.91 0
2016-08-25 $10.90 $10.90 $10.90 $10.90 $6.91 1,047
2016-08-24 $11.20 $11.20 $11.20 $11.20 $7.10 0
2016-08-23 $11.20 $11.20 $11.20 $11.20 $7.10 0
2016-08-22 $11.20 $11.20 $11.20 $11.20 $7.10 65
2016-08-19 $11.20 $11.20 $11.20 $11.20 $7.10 212
2016-08-18 $11.30 $11.30 $11.30 $11.30 $7.17 60
2016-08-17 $11.30 $11.30 $11.30 $11.30 $7.17 0
2016-08-16 $11.30 $11.30 $11.30 $11.30 $7.17 200
2016-08-15 $11.09 $11.09 $11.09 $11.09 $7.03 0
2016-08-12 $11.09 $11.09 $11.09 $11.09 $6.99 0
2016-08-11 $11.09 $11.09 $11.09 $11.09 $6.99 300
2016-08-10 $11.00 $11.00 $11.00 $11.00 $6.94 1,958
2016-08-09 $11.02 $11.02 $11.02 $11.02 $6.95 0
2016-08-08 $11.02 $11.02 $11.02 $11.02 $6.95 700
2016-08-05 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-08-04 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-08-03 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-08-02 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-08-01 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-07-29 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-07-28 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-07-27 $10.71 $10.71 $10.71 $10.71 $6.75 0
2016-07-26 $10.71 $10.71 $10.71 $10.71 $6.70 0
2016-07-25 $10.71 $10.71 $10.71 $10.71 $6.70 0
2016-07-22 $10.72 $10.72 $10.70 $10.71 $6.70 2,309
2016-07-21 $10.58 $10.58 $10.58 $10.58 $6.62 0
2016-07-20 $10.58 $10.58 $10.58 $10.58 $6.62 0
2016-07-19 $10.58 $10.58 $10.58 $10.58 $6.62 0
2016-07-18 $10.58 $10.58 $10.58 $10.58 $6.62 0
2016-07-15 $10.58 $10.58 $10.58 $10.58 $6.62 0
2016-07-14 $10.58 $10.58 $10.58 $10.58 $6.59 0
2016-07-13 $10.58 $10.58 $10.58 $10.58 $6.59 3,000
2016-07-12 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-07-11 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-07-08 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-07-07 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-07-06 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-07-05 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-07-01 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-06-30 $10.49 $10.49 $10.49 $10.49 $6.53 0
2016-06-29 $10.49 $10.49 $10.49 $10.49 $6.53 165
2016-06-28 $10.68 $10.68 $10.68 $10.68 $6.65 0
2016-06-27 $10.68 $10.68 $10.68 $10.68 $6.61 9
2016-06-24 $10.68 $10.68 $10.68 $10.68 $6.61 43
2016-06-23 $10.68 $10.68 $10.68 $10.68 $6.61 0
2016-06-22 $10.68 $10.68 $10.68 $10.68 $6.61 1
2016-06-21 $10.68 $10.68 $10.68 $10.68 $6.61 9
2016-06-20 $10.68 $10.68 $10.68 $10.68 $6.61 0
2016-06-17 $10.68 $10.68 $10.68 $10.68 $6.61 523
2016-06-16 $10.61 $10.61 $10.61 $10.61 $6.56 0
2016-06-15 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-14 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-13 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-10 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-09 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-08 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-07 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-06 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-03 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-02 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-06-01 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-05-31 $10.61 $10.61 $10.61 $10.61 $6.53 0
2016-05-27 $10.61 $10.61 $10.61 $10.61 $6.53 1
2016-05-26 $10.68 $10.68 $10.68 $10.68 $6.53 8
2016-05-25 $10.70 $10.70 $10.68 $10.68 $6.49 2,222
2016-05-24 $10.37 $10.37 $10.37 $10.37 $6.30 0
2016-05-23 $10.37 $10.37 $10.37 $10.37 $6.30 0
2016-05-20 $10.37 $10.37 $10.37 $10.37 $6.30 0
2016-05-19 $10.40 $10.40 $10.37 $10.37 $6.30 2,222
2016-05-18 $9.97 $9.97 $9.97 $9.97 $6.06 500
2016-05-17 $9.97 $9.97 $9.97 $9.97 $6.06 0
2016-05-16 $9.97 $9.97 $9.97 $9.97 $6.02 0
2016-05-13 $9.97 $9.97 $9.97 $9.97 $6.02 0
2016-05-12 $9.97 $9.97 $9.97 $9.97 $6.02 0
2016-05-11 $9.97 $9.97 $9.97 $9.97 $6.02 0
2016-05-10 $9.97 $9.97 $9.97 $9.97 $6.02 0
2016-05-09 $9.97 $9.97 $9.97 $9.97 $6.02 250
2016-05-06 $10.58 $10.58 $10.58 $10.58 $6.39 0
2016-05-05 $10.58 $10.58 $10.58 $10.58 $6.39 0
2016-05-04 $10.58 $10.58 $10.58 $10.58 $6.39 0
2016-05-03 $10.58 $10.58 $10.58 $10.58 $6.39 0
2016-05-02 $10.58 $10.58 $10.58 $10.58 $6.39 4,026
2016-04-29 $10.65 $10.65 $10.65 $10.65 $6.43 0
2016-04-28 $10.65 $10.65 $10.65 $10.65 $6.43 0
2016-04-27 $10.65 $10.65 $10.65 $10.65 $6.43 0
2016-04-26 $10.65 $10.65 $10.65 $10.65 $6.38 0
2016-04-25 $10.65 $10.65 $10.65 $10.65 $6.38 0
2016-04-22 $10.65 $10.65 $10.65 $10.65 $6.38 6
2016-04-21 $10.65 $10.65 $10.65 $10.65 $6.38 0
2016-04-20 $10.65 $10.65 $10.65 $10.65 $6.38 0
2016-04-19 $10.65 $10.65 $10.65 $10.65 $6.38 452
2016-04-18 $10.53 $10.53 $10.53 $10.53 $6.31 500
2016-04-15 $10.63 $10.63 $10.63 $10.63 $6.38 0
2016-04-14 $10.63 $10.63 $10.63 $10.63 $6.34 0
2016-04-13 $10.63 $10.63 $10.63 $10.63 $6.34 0
2016-04-12 $10.63 $10.63 $10.63 $10.63 $6.34 100
2016-04-11 $10.88 $10.88 $10.88 $10.88 $6.49 0
2016-04-08 $10.88 $10.88 $10.88 $10.88 $6.49 0
2016-04-07 $10.88 $10.88 $10.88 $10.88 $6.49 0
2016-04-06 $10.88 $10.88 $10.88 $10.88 $6.49 0
2016-04-05 $10.88 $10.88 $10.88 $10.88 $6.49 0
2016-04-04 $10.88 $10.88 $10.88 $10.88 $6.49 3,000
2016-04-01 $10.94 $10.94 $10.94 $10.94 $6.52 0
2016-03-31 $10.94 $10.94 $10.94 $10.94 $6.52 0
2016-03-30 $10.94 $10.94 $10.94 $10.94 $6.52 0
2016-03-29 $10.94 $10.94 $10.94 $10.94 $6.52 0
2016-03-28 $10.94 $10.94 $10.94 $10.94 $6.48 0
2016-03-24 $10.94 $10.94 $10.94 $10.94 $6.48 0
2016-03-23 $10.94 $10.94 $10.94 $10.94 $6.48 0
2016-03-22 $10.94 $10.94 $10.94 $10.94 $6.48 4
2016-03-21 $10.94 $10.94 $10.94 $10.94 $6.48 0
2016-03-18 $10.94 $10.94 $10.94 $10.94 $6.48 2,000
2016-03-17 $11.15 $11.15 $11.15 $11.15 $6.61 428
2016-03-16 $11.15 $11.15 $11.15 $11.15 $6.61 0
2016-03-15 $11.15 $11.15 $11.15 $11.15 $6.61 0
2016-03-14 $11.17 $11.17 $11.15 $11.15 $6.57 4,700
2016-03-11 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-10 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-09 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-08 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-07 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-04 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-03 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-02 $10.51 $10.51 $10.51 $10.51 $6.19 0
2016-03-01 $10.51 $10.51 $10.51 $10.51 $6.19 542
2016-02-29 $10.47 $10.47 $10.47 $10.47 $6.16 1,000
2016-02-26 $10.15 $10.15 $10.15 $10.15 $5.98 0
2016-02-25 $10.15 $10.15 $10.15 $10.15 $5.98 0
2016-02-24 $10.22 $10.22 $10.22 $10.22 $5.98 0
2016-02-23 $10.22 $10.22 $10.22 $10.22 $5.98 0
2016-02-22 $10.22 $10.22 $10.22 $10.22 $5.98 0
2016-02-19 $10.22 $10.22 $10.22 $10.22 $5.98 0
2016-02-18 $10.07 $10.22 $10.07 $10.22 $5.98 918
2016-02-17 $9.51 $9.51 $9.51 $9.51 $5.56 0
2016-02-16 $9.51 $9.51 $9.51 $9.51 $5.56 700
2016-02-12 $9.51 $9.51 $9.51 $9.51 $5.56 185
2016-02-11 $9.77 $9.77 $9.77 $9.77 $5.72 0
2016-02-10 $9.77 $9.77 $9.77 $9.77 $5.72 0
2016-02-09 $9.77 $9.77 $9.77 $9.77 $5.72 1,000
2016-02-08 $10.04 $10.04 $10.04 $10.04 $5.88 3,000
2016-02-05 $10.21 $10.21 $10.21 $10.21 $5.97 0
2016-02-04 $10.21 $10.21 $10.21 $10.21 $5.97 0
2016-02-03 $10.21 $10.21 $10.21 $10.21 $5.97 0
2016-02-02 $10.21 $10.21 $10.21 $10.21 $5.97 0
2016-02-01 $10.21 $10.21 $10.21 $10.21 $5.97 9
2016-01-29 $10.21 $10.21 $10.21 $10.21 $5.97 1,000
2016-01-28 $9.98 $9.98 $9.98 $9.98 $5.84 0
2016-01-27 $9.98 $9.98 $9.98 $9.98 $5.84 0
2016-01-26 $10.04 $10.04 $10.04 $10.04 $5.84 0
2016-01-25 $10.04 $10.04 $10.04 $10.04 $5.84 2,000
2016-01-22 $9.23 $9.23 $9.23 $9.23 $5.37 99
2016-01-21 $9.23 $9.23 $9.23 $9.23 $5.37 3
2016-01-20 $9.23 $9.23 $9.23 $9.23 $5.37 503
2016-01-19 $9.35 $9.35 $9.35 $9.35 $5.44 0
2016-01-15 $9.34 $9.41 $9.34 $9.35 $5.44 800
2016-01-14 $9.83 $9.83 $9.83 $9.83 $5.68 0
2016-01-13 $9.83 $9.83 $9.83 $9.83 $5.68 0
2016-01-12 $9.83 $9.83 $9.83 $9.83 $5.68 100
2016-01-11 $10.01 $10.01 $10.01 $10.01 $5.78 1,000
2016-01-08 $10.51 $10.51 $10.51 $10.51 $6.07 0
2016-01-07 $10.51 $10.51 $10.51 $10.51 $6.07 0
2016-01-06 $10.51 $10.51 $10.51 $10.51 $6.07 0
2016-01-05 $10.51 $10.51 $10.51 $10.51 $6.07 1,400
2016-01-04 $10.51 $10.51 $10.51 $10.51 $6.07 0
2015-12-31 $10.51 $10.51 $10.51 $10.51 $6.07 0
2015-12-30 $10.51 $10.51 $10.51 $10.51 $6.07 0
2015-12-29 $10.51 $10.51 $10.51 $10.51 $6.07 0
2015-12-28 $10.57 $10.57 $10.57 $10.57 $6.07 0
2015-12-24 $10.57 $10.57 $10.57 $10.57 $6.07 104
2015-12-23 $10.59 $10.70 $10.59 $10.70 $6.14 1,600
2015-12-22 $10.06 $10.06 $10.06 $10.06 $5.78 0
2015-12-21 $10.06 $10.06 $10.06 $10.06 $5.78 3
2015-12-18 $10.06 $10.06 $10.06 $10.06 $5.78 0
2015-12-17 $10.06 $10.06 $10.06 $10.06 $5.78 1,000
2015-12-16 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-15 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-14 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-11 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-10 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-09 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-08 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-07 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-04 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-03 $10.59 $10.59 $10.59 $10.59 $6.08 0
2015-12-02 $10.59 $10.59 $10.59 $10.59 $6.08 700
2015-12-01 $10.58 $10.59 $10.58 $10.59 $6.08 700
2015-11-30 $10.30 $10.30 $10.30 $10.30 $5.91 0
2015-11-27 $10.30 $10.30 $10.30 $10.30 $5.91 0
2015-11-25 $10.30 $10.30 $10.30 $10.30 $5.91 0
2015-11-24 $10.30 $10.30 $10.30 $10.30 $5.88 0
2015-11-23 $10.30 $10.30 $10.30 $10.30 $5.88 0
2015-11-20 $10.30 $10.30 $10.30 $10.30 $5.88 1
2015-11-19 $10.30 $10.30 $10.30 $10.30 $5.88 0
2015-11-18 $10.30 $10.30 $10.30 $10.30 $5.88 1,256
2015-11-17 $10.04 $10.04 $10.04 $10.04 $5.73 0
2015-11-16 $10.04 $10.04 $10.04 $10.04 $5.73 0
2015-11-13 $10.04 $10.04 $10.04 $10.04 $5.73 0
2015-11-12 $10.04 $10.04 $10.04 $10.04 $5.73 0
2015-11-11 $10.04 $10.04 $10.04 $10.04 $5.73 0
2015-11-10 $10.04 $10.04 $10.04 $10.04 $5.73 0
2015-11-09 $10.04 $10.04 $10.04 $10.04 $5.73 0
2015-11-06 $10.04 $10.04 $10.04 $10.04 $5.73 250
2015-11-05 $10.27 $10.27 $10.27 $10.27 $5.86 0
2015-11-04 $10.27 $10.27 $10.27 $10.27 $5.86 0
2015-11-03 $10.27 $10.27 $10.27 $10.27 $5.86 0
2015-11-02 $10.27 $10.27 $10.27 $10.27 $5.86 1,000
2015-10-30 $10.25 $10.25 $10.25 $10.25 $5.85 100
2015-10-29 $10.24 $10.24 $10.24 $10.24 $5.84 100
2015-10-28 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-27 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-26 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-23 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-22 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-21 $10.41 $10.41 $10.41 $10.41 $5.94 80
2015-10-20 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-19 $10.41 $10.41 $10.41 $10.41 $5.94 435
2015-10-16 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-15 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-14 $10.41 $10.41 $10.41 $10.41 $5.94 0
2015-10-13 $10.41 $10.41 $10.41 $10.41 $5.94 2,000
2015-10-12 $10.42 $10.42 $10.42 $10.42 $5.95 0
2015-10-09 $10.51 $10.51 $10.41 $10.42 $5.95 6,000
2015-10-08 $10.51 $10.51 $10.51 $10.51 $6.00 0
2015-10-07 $10.51 $10.51 $10.51 $10.51 $6.00 4,000
2015-10-06 $10.50 $10.50 $10.50 $10.50 $5.99 0
2015-10-05 $10.50 $10.50 $10.50 $10.50 $5.99 4,000
2015-10-02 $10.48 $10.48 $10.48 $10.48 $5.98 0
2015-10-01 $10.48 $10.48 $10.48 $10.48 $5.98 0
2015-09-30 $10.48 $10.48 $10.48 $10.48 $5.98 0
2015-09-29 $10.48 $10.48 $10.48 $10.48 $5.98 0
2015-09-28 $10.48 $10.48 $10.48 $10.48 $5.98 0
2015-09-25 $10.48 $10.48 $10.48 $10.48 $5.98 2,000
2015-09-24 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-23 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-22 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-21 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-18 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-17 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-16 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-15 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-14 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-11 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-10 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-09 $10.78 $10.78 $10.78 $10.78 $6.15 0
2015-09-08 $10.78 $10.78 $10.78 $10.78 $6.15 0

Slate Grocery REIT (SRRTF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.