TransAlta Renewables Inc (TRSWF) Exchange: PINK

  1. Overview
  2. TransAlta Renewables Inc (TRSWF)

Data as of May 3, 2024

$9.15 ($0.25) 2.81%

TransAlta Renewables Inc - Daily Information
Click for more stock information on TransAlta Renewables Inc.
Daily Information Data
Date May 3, 2024
Open $9.16
Previous Close $9.15
High $9.21
Low $9.14
Adjusted Open $9.16
Previous Adjusted Close $9.15
Adjusted High $9.21
Adjusted Low $9.14

About TransAlta Renewables Inc (TRSWF)

Transalta Renewables Inc

Invest in TransAlta Renewables Inc (TRSWF)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for TransAlta Renewables Inc (TRSWF)

Date Open High Low Close Adj.Close Volume
2023-10-10 $9.16 $9.21 $9.14 $9.15 $9.15 28,965
2023-10-09 $8.90 $8.90 $8.90 $8.90 $8.90 100
2023-10-06 $9.22 $9.22 $8.95 $9.00 $9.00 98,159
2023-10-05 $8.95 $9.14 $8.95 $9.11 $9.11 102,653
2023-10-04 $8.59 $8.70 $8.59 $8.64 $8.64 12,244
2023-10-03 $8.75 $8.75 $8.61 $8.66 $8.66 12,510
2023-10-02 $8.90 $8.91 $8.79 $8.79 $8.79 5,983
2023-09-29 $9.04 $9.04 $9.02 $9.02 $9.02 4,967
2023-09-28 $9.13 $9.14 $9.02 $9.02 $9.02 7,474
2023-09-27 $9.45 $9.45 $9.30 $9.30 $9.30 8,697
2023-09-26 $9.54 $9.54 $9.47 $9.52 $9.52 23,467
2023-09-25 $9.52 $9.53 $9.52 $9.53 $9.53 11,438
2023-09-22 $9.55 $9.55 $9.54 $9.54 $9.54 6,767
2023-09-21 $9.55 $9.56 $9.52 $9.52 $9.52 21,739
2023-09-20 $9.51 $9.66 $9.51 $9.63 $9.63 40,219
2023-09-19 $9.64 $9.64 $9.51 $9.62 $9.62 39,615
2023-09-18 $9.51 $9.61 $9.51 $9.58 $9.58 10,484
2023-09-15 $9.58 $9.58 $9.58 $9.58 $9.58 182,954
2023-09-14 $9.59 $9.62 $9.59 $9.61 $9.61 4,649
2023-09-13 $9.66 $9.66 $9.57 $9.57 $9.51 9,504
2023-09-12 $9.77 $9.80 $9.75 $9.76 $9.70 6,275
2023-09-11 $9.68 $9.79 $9.68 $9.75 $9.69 9,803
2023-09-08 $9.66 $9.71 $9.66 $9.71 $9.65 10,902
2023-09-07 $9.58 $9.69 $9.58 $9.63 $9.57 12,664
2023-09-06 $9.61 $9.62 $9.58 $9.60 $9.54 27,474
2023-09-05 $9.61 $9.65 $9.61 $9.62 $9.56 2,650
2023-09-01 $9.69 $9.75 $9.68 $9.68 $9.62 1,507
2023-08-31 $9.72 $9.75 $9.71 $9.71 $9.65 9,066
2023-08-30 $9.85 $9.85 $9.79 $9.79 $9.73 1,203
2023-08-29 $9.69 $9.82 $9.69 $9.82 $9.76 884
2023-08-28 $9.75 $9.77 $9.75 $9.77 $9.71 8,328
2023-08-25 $9.76 $9.76 $9.72 $9.72 $9.66 646
2023-08-24 $9.85 $9.85 $9.85 $9.85 $9.79 370
2023-08-23 $9.84 $9.86 $9.84 $9.86 $9.86 1,225
2023-08-22 $9.74 $9.75 $9.74 $9.74 $9.74 11,108
2023-08-21 $9.85 $9.85 $9.75 $9.76 $9.76 8,593
2023-08-18 $9.77 $9.77 $9.77 $9.77 $9.77 8
2023-08-17 $9.86 $9.86 $9.77 $9.77 $9.77 1,427
2023-08-16 $9.92 $9.92 $9.80 $9.84 $9.84 2,590
2023-08-15 $9.95 $9.95 $9.92 $9.92 $9.92 5,245
2023-08-14 $10.15 $10.15 $10.00 $10.00 $10.00 1,331
2023-08-11 $10.10 $10.11 $10.07 $10.07 $10.01 10,620
2023-08-10 $10.08 $10.08 $10.08 $10.08 $10.02 181
2023-08-09 $10.00 $10.00 $10.00 $10.00 $9.94 80
2023-08-08 $10.00 $10.00 $9.99 $10.00 $9.94 1,356
2023-08-07 $10.10 $10.16 $9.95 $10.00 $9.94 1,941
2023-08-04 $10.16 $10.18 $10.12 $10.13 $10.13 5,676
2023-08-03 $10.25 $10.25 $9.92 $9.97 $9.97 22,352
2023-08-02 $10.09 $10.09 $10.03 $10.05 $10.05 1,473
2023-08-01 $10.09 $10.11 $10.08 $10.10 $10.10 2,261
2023-07-31 $10.10 $10.20 $10.10 $10.18 $10.18 5,128
2023-07-28 $10.06 $10.06 $10.06 $10.06 $10.06 1,186
2023-07-27 $10.11 $10.11 $10.00 $10.00 $10.00 2,458
2023-07-26 $10.25 $10.25 $10.10 $10.14 $10.14 7,473
2023-07-25 $10.20 $10.24 $10.19 $10.24 $10.24 10,419
2023-07-24 $10.14 $10.20 $10.11 $10.20 $10.20 9,000
2023-07-21 $10.14 $10.16 $10.14 $10.15 $10.15 6,116
2023-07-20 $10.08 $10.14 $10.02 $10.14 $10.14 3,358
2023-07-19 $10.05 $10.10 $10.05 $10.10 $10.10 8,088
2023-07-18 $9.99 $10.04 $9.99 $10.02 $10.02 4,068
2023-07-17 $9.43 $10.04 $9.43 $10.04 $10.04 12,137
2023-07-14 $10.09 $10.12 $9.95 $10.01 $10.01 21,225
2023-07-13 $10.07 $10.15 $10.02 $10.15 $10.15 4,677
2023-07-12 $9.79 $10.08 $9.79 $10.08 $10.02 20,181
2023-07-11 $9.49 $9.83 $9.49 $9.82 $9.76 65,207
2023-07-10 $8.29 $8.31 $8.24 $8.26 $8.22 12,796
2023-07-07 $8.02 $8.35 $8.02 $8.27 $8.22 13,859
2023-07-06 $8.45 $8.45 $8.25 $8.28 $8.23 2,096
2023-07-05 $8.45 $8.63 $8.45 $8.56 $8.51 7,623
2023-07-03 $8.59 $8.59 $8.59 $8.59 $8.54 64
2023-06-30 $8.50 $8.59 $8.44 $8.59 $8.54 3,334
2023-06-29 $8.43 $8.43 $8.43 $8.43 $8.38 1,598
2023-06-28 $8.18 $8.34 $8.18 $8.30 $8.25 2,913
2023-06-27 $8.60 $8.60 $8.41 $8.41 $8.36 3,586
2023-06-26 $8.55 $8.55 $8.54 $8.54 $8.49 1,145
2023-06-23 $8.42 $8.42 $8.33 $8.33 $8.28 2,179
2023-06-22 $8.66 $8.67 $8.64 $8.65 $8.60 3,127
2023-06-21 $8.80 $8.80 $8.70 $8.72 $8.67 4,092
2023-06-20 $8.80 $8.83 $8.80 $8.80 $8.75 2,938
2023-06-16 $8.88 $8.88 $8.80 $8.81 $8.81 2,887
2023-06-15 $8.87 $8.95 $8.87 $8.92 $8.92 1,153
2023-06-14 $9.00 $9.00 $8.95 $8.95 $8.95 2,248
2023-06-13 $9.15 $9.18 $9.12 $9.13 $9.07 4,859
2023-06-12 $9.19 $9.20 $9.15 $9.17 $9.17 5,164
2023-06-09 $8.94 $9.38 $8.94 $9.30 $9.30 1,962
2023-06-08 $9.30 $9.32 $9.29 $9.32 $9.32 2,695
2023-06-07 $9.37 $9.38 $9.30 $9.38 $9.38 4,933
2023-06-06 $9.25 $9.31 $9.24 $9.31 $9.31 2,782
2023-06-05 $9.35 $9.35 $9.34 $9.34 $9.34 1,207
2023-06-02 $9.20 $9.27 $9.20 $9.25 $9.25 7,649
2023-06-01 $9.27 $9.27 $9.26 $9.26 $9.26 433
2023-05-31 $9.42 $9.42 $9.22 $9.25 $9.25 564
2023-05-30 $9.65 $9.66 $9.48 $9.51 $9.51 5,425
2023-05-26 $9.31 $9.38 $9.30 $9.38 $9.38 3,222
2023-05-25 $9.26 $9.35 $9.26 $9.35 $9.35 9,464
2023-05-24 $9.38 $9.41 $9.34 $9.39 $9.39 1,888
2023-05-23 $9.48 $9.56 $9.45 $9.50 $9.50 6,931
2023-05-22 $9.50 $9.50 $9.38 $9.38 $9.38 2,112
2023-05-19 $9.45 $9.47 $9.43 $9.47 $9.47 2,640
2023-05-18 $9.35 $9.37 $9.31 $9.35 $9.35 2,532
2023-05-17 $9.36 $9.44 $9.36 $9.44 $9.44 4,402
2023-05-16 $9.20 $9.41 $9.20 $9.39 $9.39 1,375
2023-05-15 $9.03 $9.44 $9.03 $9.38 $9.38 886
2023-05-12 $8.98 $8.99 $8.85 $8.85 $8.85 3,044
2023-05-11 $9.20 $9.20 $8.98 $8.98 $8.92 5,779
2023-05-10 $9.03 $9.03 $9.01 $9.01 $8.95 663
2023-05-09 $9.10 $9.24 $9.02 $9.21 $9.15 6,020
2023-05-08 $9.31 $9.31 $9.01 $9.12 $9.06 11,431
2023-05-05 $9.36 $9.36 $9.32 $9.32 $9.26 649
2023-05-04 $9.33 $9.33 $9.31 $9.32 $9.26 759
2023-05-03 $9.31 $9.43 $9.31 $9.43 $9.37 1,735
2023-05-02 $9.30 $9.30 $9.18 $9.27 $9.21 4,840
2023-05-01 $9.35 $9.35 $9.34 $9.34 $9.28 782
2023-04-28 $9.22 $9.32 $9.22 $9.32 $9.26 1,107
2023-04-27 $9.18 $9.29 $9.18 $9.29 $9.23 1,441
2023-04-26 $9.19 $9.20 $9.12 $9.13 $9.07 2,107
2023-04-25 $9.25 $9.25 $9.15 $9.15 $9.09 3,654
2023-04-24 $9.27 $9.35 $9.24 $9.24 $9.18 5,606
2023-04-21 $9.20 $9.26 $9.18 $9.26 $9.20 915
2023-04-20 $9.29 $9.29 $9.19 $9.20 $9.14 3,150
2023-04-19 $9.24 $9.24 $9.24 $9.24 $9.18 170
2023-04-18 $9.94 $9.94 $9.24 $9.24 $9.18 1,740
2023-04-17 $9.36 $9.43 $9.34 $9.43 $9.37 8,280
2023-04-14 $9.48 $9.48 $9.24 $9.28 $9.22 4,528
2023-04-13 $9.39 $9.47 $9.38 $9.47 $9.41 2,058
2023-04-12 $9.33 $9.46 $9.31 $9.40 $9.28 3,414
2023-04-11 $9.09 $9.31 $9.09 $9.31 $9.19 3,568
2023-04-10 $9.31 $9.31 $9.05 $9.10 $8.99 10,022
2023-04-06 $9.23 $9.23 $9.20 $9.21 $9.09 1,666
2023-04-05 $9.25 $9.25 $9.22 $9.22 $9.10 1,168
2023-04-04 $9.15 $9.15 $9.15 $9.15 $9.04 198
2023-04-03 $9.14 $9.19 $9.14 $9.17 $9.05 7,268
2023-03-31 $9.10 $9.25 $9.10 $9.20 $9.08 2,757
2023-03-30 $8.85 $9.05 $8.85 $9.05 $8.94 1,029
2023-03-29 $8.88 $8.95 $8.88 $8.95 $8.84 13,427
2023-03-28 $8.75 $8.76 $8.69 $8.74 $8.63 4,251
2023-03-27 $8.75 $8.80 $8.75 $8.80 $8.69 3,795
2023-03-24 $8.60 $8.66 $8.60 $8.66 $8.55 15,351
2023-03-23 $8.95 $8.95 $8.58 $8.58 $8.47 4,473
2023-03-22 $8.60 $8.62 $8.55 $8.58 $8.47 1,947
2023-03-21 $8.65 $8.69 $8.65 $8.66 $8.55 19,907
2023-03-20 $8.74 $8.74 $8.65 $8.65 $8.54 3,202
2023-03-17 $8.71 $8.71 $8.71 $8.71 $8.60 1,780
2023-03-16 $8.50 $8.77 $8.48 $8.77 $8.66 11,809
2023-03-15 $8.62 $8.64 $8.57 $8.59 $8.49 1,877
2023-03-14 $8.67 $8.67 $8.67 $8.67 $8.56 219
2023-03-13 $8.40 $8.64 $8.39 $8.62 $8.45 789
2023-03-10 $8.65 $8.65 $8.42 $8.42 $8.26 2,705
2023-03-09 $8.82 $8.83 $8.59 $8.59 $8.43 5,679
2023-03-08 $8.73 $8.76 $8.68 $8.76 $8.59 2,148
2023-03-07 $8.72 $8.72 $8.69 $8.69 $8.52 5,165
2023-03-06 $8.66 $8.74 $8.66 $8.71 $8.54 2,439
2023-03-03 $8.65 $8.71 $8.65 $8.65 $8.49 4,139
2023-03-02 $8.00 $8.49 $8.00 $8.43 $8.26 2,777
2023-03-01 $8.44 $8.44 $8.34 $8.41 $8.25 2,463
2023-02-28 $8.37 $8.44 $8.37 $8.41 $8.25 64,159
2023-02-27 $7.94 $8.50 $7.94 $8.38 $8.22 2,207
2023-02-24 $8.20 $8.34 $8.14 $8.25 $8.25 3,169
2023-02-23 $8.58 $8.63 $8.08 $8.43 $8.43 9,404
2023-02-22 $8.58 $8.74 $8.58 $8.66 $8.66 5,182
2023-02-21 $9.06 $9.06 $8.69 $8.69 $8.69 8,177
2023-02-17 $8.91 $8.96 $8.91 $8.94 $8.94 2,889
2023-02-16 $8.93 $8.97 $8.93 $8.97 $8.97 3,707
2023-02-15 $9.04 $9.04 $8.88 $8.94 $8.94 2,766
2023-02-14 $9.00 $9.04 $9.00 $9.04 $9.04 1,382
2023-02-13 $8.95 $9.05 $8.92 $9.05 $8.99 1,540
2023-02-10 $8.94 $8.94 $8.92 $8.94 $8.88 3,523
2023-02-09 $8.76 $8.90 $8.76 $8.85 $8.79 11,315
2023-02-08 $8.89 $8.89 $8.83 $8.83 $8.77 2,789
2023-02-07 $8.85 $8.88 $8.82 $8.88 $8.82 4,618
2023-02-06 $9.00 $9.00 $8.90 $8.92 $8.86 4,830
2023-02-03 $8.85 $9.06 $8.85 $9.02 $8.96 5,191
2023-02-02 $9.17 $9.25 $9.13 $9.13 $9.07 7,814
2023-02-01 $9.00 $9.16 $8.91 $9.16 $9.10 6,253
2023-01-31 $9.05 $9.17 $9.05 $9.17 $9.11 132,589
2023-01-30 $9.23 $9.23 $9.08 $9.08 $9.02 1,345
2023-01-27 $9.23 $9.24 $9.23 $9.24 $9.18 3,065
2023-01-26 $9.12 $9.16 $9.12 $9.16 $9.10 1,286
2023-01-25 $9.04 $9.12 $9.03 $9.11 $9.05 2,354
2023-01-24 $9.16 $9.20 $9.12 $9.20 $9.14 6,697
2023-01-23 $9.20 $9.20 $8.98 $9.11 $9.05 4,710
2023-01-20 $8.85 $8.94 $8.85 $8.94 $8.88 1,676
2023-01-19 $9.00 $9.02 $8.94 $8.94 $8.88 4,772
2023-01-18 $9.18 $9.18 $9.06 $9.07 $9.01 1,812
2023-01-17 $9.07 $9.20 $9.07 $9.18 $9.12 3,469
2023-01-13 $8.86 $9.02 $8.86 $9.02 $8.96 10,700
2023-01-12 $8.98 $8.98 $8.80 $8.91 $8.85 10,335
2023-01-11 $9.00 $9.00 $8.90 $8.98 $8.98 12,161
2023-01-10 $8.80 $8.90 $8.80 $8.90 $8.90 1,176
2023-01-09 $8.94 $8.94 $8.89 $8.90 $8.90 1,342
2023-01-06 $8.48 $8.65 $8.48 $8.62 $8.62 3,366
2023-01-05 $8.55 $8.55 $8.45 $8.45 $8.45 4,626
2023-01-04 $8.44 $8.58 $8.44 $8.54 $8.54 3,308
2023-01-03 $8.35 $8.35 $8.24 $8.24 $8.24 1,106
2022-12-30 $8.23 $8.32 $8.21 $8.26 $8.26 9,648
2022-12-29 $8.22 $8.24 $8.16 $8.24 $8.24 7,925
2022-12-28 $8.16 $8.16 $7.96 $7.96 $7.96 7,261
2022-12-27 $8.50 $8.50 $8.05 $8.20 $8.20 2,105
2022-12-23 $7.92 $8.09 $7.92 $8.00 $8.00 6,901
2022-12-22 $8.10 $8.10 $7.86 $7.90 $7.90 15,667
2022-12-21 $7.93 $8.24 $7.93 $8.10 $8.10 38,664
2022-12-20 $7.93 $8.12 $7.93 $8.11 $8.11 16,728
2022-12-19 $8.67 $8.67 $7.78 $7.78 $7.78 9,506
2022-12-16 $8.80 $8.80 $8.19 $8.21 $8.21 12,829
2022-12-15 $10.05 $10.05 $8.73 $8.73 $8.73 47,340
2022-12-14 $10.69 $10.69 $10.64 $10.64 $10.64 5,778
2022-12-13 $10.77 $10.86 $10.62 $10.64 $10.59 4,279
2022-12-12 $10.45 $10.50 $10.45 $10.50 $10.45 3,122
2022-12-09 $10.33 $10.42 $10.33 $10.42 $10.36 1,001
2022-12-08 $10.52 $10.52 $10.38 $10.38 $10.32 2,353
2022-12-07 $10.46 $10.51 $10.46 $10.49 $10.43 16,676
2022-12-06 $10.55 $10.55 $10.32 $10.32 $10.26 609
2022-12-05 $10.80 $10.80 $10.49 $10.60 $10.60 5,736
2022-12-02 $10.55 $10.59 $10.54 $10.59 $10.59 2,269
2022-12-01 $10.56 $10.67 $10.56 $10.65 $10.65 7,045
2022-11-30 $10.53 $10.56 $10.53 $10.56 $10.56 701
2022-11-29 $10.39 $10.44 $10.39 $10.42 $10.42 5,857
2022-11-28 $10.55 $10.78 $10.55 $10.55 $10.55 3,922
2022-11-25 $10.63 $10.63 $10.63 $10.63 $10.63 55
2022-11-23 $10.45 $10.63 $10.45 $10.63 $10.63 6,687
2022-11-22 $10.34 $10.40 $10.34 $10.40 $10.40 2,445
2022-11-21 $10.36 $10.37 $10.26 $10.27 $10.27 4,473
2022-11-18 $10.41 $10.42 $10.35 $10.36 $10.36 7,682
2022-11-17 $10.67 $10.67 $10.49 $10.50 $10.50 6,713
2022-11-16 $10.87 $10.87 $10.73 $10.73 $10.73 608
2022-11-15 $10.77 $10.80 $10.75 $10.75 $10.75 5,115
2022-11-14 $10.62 $10.63 $10.62 $10.63 $10.63 4,810
2022-11-11 $10.88 $10.88 $10.88 $10.88 $10.88 3
2022-11-10 $10.83 $10.88 $10.83 $10.88 $10.88 4,243
2022-11-09 $10.58 $10.58 $10.48 $10.48 $10.48 542
2022-11-08 $10.83 $10.83 $10.83 $10.83 $10.83 1,048
2022-11-07 $10.34 $10.36 $10.34 $10.36 $10.36 3,314
2022-11-04 $10.50 $10.50 $10.17 $10.20 $10.20 4,865
2022-11-03 $10.40 $10.47 $10.34 $10.47 $10.47 30,413
2022-11-02 $10.65 $10.65 $10.65 $10.65 $10.65 1,331
2022-11-01 $10.71 $10.71 $10.65 $10.65 $10.65 2,853
2022-10-31 $10.70 $10.74 $10.64 $10.72 $10.72 4,772
2022-10-28 $10.56 $10.71 $10.56 $10.71 $10.71 3,484
2022-10-27 $10.68 $10.68 $10.65 $10.65 $10.65 566
2022-10-26 $10.60 $10.60 $10.51 $10.51 $10.51 1,005
2022-10-25 $10.45 $10.49 $10.45 $10.49 $10.49 2,288
2022-10-24 $10.22 $10.22 $10.06 $10.18 $10.18 3,095
2022-10-21 $9.65 $9.85 $9.57 $9.85 $9.85 2,433
2022-10-20 $9.59 $9.62 $9.58 $9.58 $9.58 4,663
2022-10-19 $9.67 $9.67 $9.67 $9.67 $9.67 199
2022-10-18 $9.80 $9.80 $9.79 $9.80 $9.80 3,959
2022-10-17 $9.06 $9.68 $9.06 $9.56 $9.56 18,333
2022-10-14 $9.51 $9.51 $9.21 $9.21 $9.21 4,502
2022-10-13 $8.79 $9.47 $8.79 $9.44 $9.44 3,475
2022-10-12 $9.49 $9.49 $9.29 $9.29 $9.23 9,137
2022-10-11 $9.86 $9.86 $9.47 $9.52 $9.52 4,296
2022-10-10 $9.89 $9.89 $9.89 $9.89 $9.89 572
2022-10-07 $10.00 $10.00 $9.89 $9.89 $9.89 1,497
2022-10-06 $10.40 $10.40 $10.35 $10.36 $10.36 1,106
2022-10-05 $11.25 $11.25 $11.25 $11.25 $11.25 74
2022-10-04 $11.23 $11.26 $11.23 $11.25 $11.25 6,631
2022-10-03 $10.20 $10.99 $10.20 $10.97 $10.97 4,617
2022-09-30 $10.77 $10.77 $10.67 $10.67 $10.67 406
2022-09-29 $10.96 $10.96 $10.69 $10.69 $10.69 3,460
2022-09-28 $11.00 $11.17 $11.00 $11.17 $11.17 2,106
2022-09-27 $11.15 $11.16 $11.09 $11.12 $11.12 22,189
2022-09-26 $10.89 $11.39 $10.89 $11.20 $11.20 7,004
2022-09-23 $11.72 $11.72 $11.49 $11.50 $11.50 3,378
2022-09-22 $12.00 $12.00 $11.80 $11.80 $11.80 851
2022-09-21 $12.00 $12.20 $11.95 $12.10 $12.10 2,912
2022-09-20 $12.22 $12.22 $12.12 $12.14 $12.14 979
2022-09-19 $12.37 $12.57 $12.37 $12.57 $12.57 830
2022-09-16 $12.56 $12.56 $12.52 $12.55 $12.55 1,221
2022-09-15 $12.68 $12.68 $12.60 $12.60 $12.60 2,111
2022-09-14 $12.85 $12.86 $12.77 $12.77 $12.77 3,922
2022-09-13 $13.21 $13.21 $12.90 $12.90 $12.84 6,071
2022-09-12 $13.20 $13.28 $13.20 $13.28 $13.22 2,050
2022-09-09 $13.20 $13.20 $13.18 $13.19 $13.19 2,600
2022-09-08 $13.22 $13.26 $13.22 $13.26 $13.26 281
2022-09-07 $13.04 $13.15 $13.04 $13.15 $13.15 2,564
2022-09-06 $13.10 $13.13 $12.98 $13.04 $13.04 728
2022-09-02 $13.20 $13.27 $13.09 $13.09 $13.09 842
2022-09-01 $13.05 $13.14 $13.05 $13.14 $13.14 1,231
2022-08-31 $13.29 $13.29 $13.23 $13.23 $13.23 3,016
2022-08-30 $13.20 $13.23 $13.20 $13.23 $13.23 579
2022-08-29 $13.20 $13.28 $13.20 $13.27 $13.27 4,241
2022-08-26 $13.49 $13.49 $13.36 $13.36 $13.36 725
2022-08-25 $13.50 $13.52 $13.49 $13.52 $13.52 2,087
2022-08-24 $13.48 $13.50 $13.42 $13.48 $13.48 2,205
2022-08-23 $13.53 $13.60 $13.40 $13.57 $13.57 2,833
2022-08-22 $13.59 $13.59 $13.52 $13.52 $13.52 829
2022-08-19 $13.85 $13.87 $13.84 $13.87 $13.87 3,144
2022-08-18 $13.93 $13.94 $13.93 $13.93 $13.93 1,543
2022-08-17 $14.02 $14.02 $13.95 $13.98 $13.98 1,608
2022-08-16 $14.01 $14.01 $13.92 $13.92 $13.92 1,359
2022-08-15 $14.01 $14.04 $14.01 $14.02 $14.02 739
2022-08-12 $14.03 $14.10 $14.03 $14.10 $14.10 1,177
2022-08-11 $14.11 $14.11 $14.10 $14.10 $14.04 1,586
2022-08-10 $13.50 $14.27 $13.50 $14.11 $14.05 6,919
2022-08-09 $14.12 $14.12 $14.05 $14.05 $13.99 962
2022-08-08 $13.47 $14.12 $13.47 $14.08 $14.02 1,260
2022-08-05 $14.11 $14.11 $13.91 $13.96 $13.90 3,196
2022-08-04 $13.95 $14.21 $13.94 $14.20 $14.14 2,667
2022-08-03 $13.85 $13.85 $13.78 $13.80 $13.74 1,487
2022-08-02 $13.94 $13.94 $13.94 $13.94 $13.88 100
2022-08-01 $13.94 $13.94 $13.79 $13.94 $13.88 876
2022-07-29 $13.09 $13.94 $13.09 $13.94 $13.88 3,196
2022-07-28 $13.62 $13.83 $13.62 $13.83 $13.77 10,312
2022-07-27 $13.58 $13.62 $13.58 $13.62 $13.56 814
2022-07-26 $13.49 $13.54 $13.48 $13.53 $13.47 1,913
2022-07-25 $13.24 $13.38 $13.24 $13.38 $13.32 610
2022-07-22 $13.20 $13.20 $13.18 $13.18 $13.12 1,201
2022-07-21 $13.12 $13.12 $13.12 $13.12 $13.07 180
2022-07-20 $13.23 $13.23 $13.20 $13.20 $13.14 2,250
2022-07-19 $13.41 $13.41 $13.41 $13.41 $13.35 196
2022-07-18 $13.03 $13.28 $13.03 $13.28 $13.22 4,013
2022-07-15 $12.84 $12.95 $12.84 $12.93 $12.87 1,556
2022-07-14 $12.69 $12.91 $12.69 $12.91 $12.85 1,123
2022-07-13 $12.78 $12.78 $12.78 $12.78 $12.67 1,041
2022-07-12 $12.86 $12.86 $12.75 $12.78 $12.67 3,161
2022-07-11 $12.86 $12.86 $12.86 $12.86 $12.75 134
2022-07-08 $12.94 $13.01 $12.94 $13.01 $12.89 458
2022-07-07 $12.98 $12.98 $12.93 $12.93 $12.81 1,446
2022-07-06 $12.78 $12.78 $12.77 $12.77 $12.66 842
2022-07-05 $12.80 $12.80 $12.40 $12.45 $12.34 16,657
2022-07-01 $13.26 $13.26 $13.26 $13.26 $13.14 110
2022-06-30 $12.76 $12.80 $12.75 $12.80 $12.69 844
2022-06-29 $13.00 $13.00 $13.00 $13.00 $12.88 2,508
2022-06-28 $13.14 $13.14 $13.14 $13.14 $13.02 512
2022-06-27 $12.71 $13.14 $12.71 $13.14 $13.02 3,688
2022-06-24 $13.03 $13.03 $13.03 $13.03 $12.91 454
2022-06-23 $12.78 $12.78 $12.73 $12.73 $12.62 771
2022-06-22 $12.68 $12.68 $12.43 $12.48 $12.37 4,385
2022-06-21 $12.00 $12.55 $12.00 $12.53 $12.41 13,355
2022-06-17 $12.37 $12.44 $12.36 $12.42 $12.31 11,142
2022-06-16 $12.46 $12.46 $12.27 $12.39 $12.28 6,326
2022-06-15 $12.82 $12.82 $12.50 $12.50 $12.39 4,559
2022-06-14 $12.99 $12.99 $12.53 $12.53 $12.42 13,311
2022-06-13 $13.40 $13.40 $13.10 $13.28 $13.10 3,727
2022-06-10 $13.50 $13.72 $13.50 $13.72 $13.53 18,244
2022-06-09 $13.84 $13.86 $13.75 $13.75 $13.56 2,917
2022-06-08 $14.05 $14.05 $13.84 $13.84 $13.65 1,466
2022-06-07 $13.87 $13.94 $13.86 $13.88 $13.69 2,316
2022-06-06 $14.01 $14.01 $13.85 $13.85 $13.66 1,006
2022-06-03 $13.90 $13.97 $13.90 $13.92 $13.73 6,576
2022-06-02 $13.65 $13.80 $13.65 $13.80 $13.61 2,408
2022-06-01 $13.75 $13.76 $13.55 $13.58 $13.39 3,839
2022-05-31 $13.62 $13.62 $13.62 $13.62 $13.44 230
2022-05-27 $13.72 $13.75 $13.69 $13.74 $13.55 1,816
2022-05-26 $13.60 $13.67 $13.60 $13.67 $13.48 5,178
2022-05-25 $13.72 $13.73 $13.71 $13.73 $13.54 1,521
2022-05-24 $13.72 $13.90 $13.69 $13.69 $13.50 8,728
2022-05-23 $13.72 $13.72 $13.72 $13.72 $13.53 188
2022-05-20 $13.71 $13.72 $13.63 $13.63 $13.44 3,530
2022-05-19 $13.54 $13.73 $13.54 $13.73 $13.54 1,575
2022-05-18 $13.76 $13.81 $13.44 $13.46 $13.28 3,834
2022-05-17 $13.79 $13.80 $13.75 $13.78 $13.59 3,240
2022-05-16 $13.56 $13.73 $13.53 $13.70 $13.51 5,432
2022-05-13 $13.62 $13.66 $13.62 $13.63 $13.44 1,923
2022-05-12 $13.27 $13.28 $13.14 $13.28 $13.10 4,134
2022-05-11 $13.27 $13.89 $13.24 $13.44 $13.20 1,275
2022-05-10 $13.21 $13.21 $13.08 $13.10 $12.86 2,890
2022-05-09 $13.30 $13.40 $13.30 $13.36 $13.12 21,841
2022-05-06 $13.82 $13.82 $13.73 $13.73 $13.48 4,544
2022-05-05 $14.22 $14.22 $13.66 $13.68 $13.43 2,232
2022-05-04 $13.72 $14.21 $13.72 $14.21 $13.95 1,269
2022-05-03 $13.76 $13.90 $13.75 $13.75 $13.50 6,843
2022-05-02 $13.71 $13.71 $13.53 $13.58 $13.33 11,112
2022-04-29 $14.00 $14.00 $13.90 $13.90 $13.65 1,358
2022-04-28 $14.02 $14.16 $14.02 $14.16 $13.90 884
2022-04-27 $14.16 $14.16 $13.87 $13.88 $13.62 4,507
2022-04-26 $14.20 $14.20 $14.16 $14.16 $13.90 1,908
2022-04-25 $14.38 $14.38 $14.09 $14.09 $13.83 3,073
2022-04-22 $14.40 $14.40 $14.29 $14.40 $14.14 1,066
2022-04-21 $14.50 $14.50 $14.50 $14.50 $14.24 264
2022-04-20 $14.67 $14.85 $14.67 $14.77 $14.50 1,343
2022-04-19 $14.60 $14.64 $14.59 $14.59 $14.32 3,125
2022-04-18 $14.01 $14.61 $14.01 $14.46 $14.20 3,157
2022-04-14 $14.71 $14.71 $14.59 $14.64 $14.37 5,068
2022-04-13 $14.81 $14.86 $14.70 $14.84 $14.57 3,965
2022-04-12 $15.20 $15.38 $15.20 $15.30 $14.96 3,446
2022-04-11 $15.00 $15.30 $15.00 $15.30 $14.96 8,571
2022-04-08 $15.12 $15.26 $15.12 $15.26 $14.92 1,862
2022-04-07 $15.08 $15.15 $15.08 $15.15 $14.81 2,397
2022-04-06 $14.89 $15.12 $14.88 $15.11 $14.77 1,607
2022-04-05 $14.89 $14.89 $14.78 $14.78 $14.45 3,556
2022-04-04 $14.76 $14.76 $14.71 $14.71 $14.38 751
2022-04-01 $14.85 $14.85 $14.70 $14.71 $14.38 1,038
2022-03-31 $14.89 $14.95 $14.80 $14.80 $14.47 7,189
2022-03-30 $14.79 $14.95 $14.79 $14.88 $14.55 2,226
2022-03-29 $14.58 $14.79 $14.57 $14.79 $14.46 5,968
2022-03-28 $14.50 $14.54 $14.50 $14.54 $14.22 4,481
2022-03-25 $14.38 $14.50 $14.38 $14.48 $14.16 836
2022-03-24 $14.32 $14.32 $14.24 $14.25 $13.93 1,603
2022-03-23 $14.39 $14.39 $14.30 $14.30 $13.98 1,577
2022-03-22 $14.56 $14.56 $14.45 $14.48 $14.16 3,662
2022-03-21 $14.53 $14.64 $14.48 $14.51 $14.19 1,501
2022-03-18 $14.47 $14.51 $14.47 $14.51 $14.19 1,501
2022-03-17 $14.48 $14.48 $14.43 $14.43 $14.11 3,385
2022-03-16 $13.52 $14.30 $13.52 $14.24 $13.92 1,359
2022-03-15 $14.72 $14.72 $14.00 $14.05 $13.74 6,314
2022-03-14 $14.53 $14.53 $13.95 $13.98 $13.67 5,253
2022-03-11 $14.42 $14.64 $14.42 $14.51 $14.13 24,505
2022-03-10 $14.30 $14.45 $14.30 $14.44 $14.06 1,475
2022-03-09 $14.64 $14.64 $14.47 $14.49 $14.11 3,355
2022-03-08 $14.42 $14.69 $14.42 $14.55 $14.17 3,554
2022-03-07 $14.34 $14.52 $14.33 $14.34 $13.96 10,505
2022-03-04 $14.26 $14.26 $14.26 $14.26 $13.88 449
2022-03-03 $14.01 $14.11 $13.89 $14.08 $13.71 4,507
2022-03-02 $13.98 $14.14 $13.94 $14.07 $13.70 1,859
2022-03-01 $14.61 $14.61 $13.84 $13.91 $13.54 11,502
2022-02-28 $13.66 $13.75 $13.59 $13.75 $13.39 5,544
2022-02-25 $13.22 $13.56 $13.22 $13.45 $13.09 3,286
2022-02-24 $12.77 $13.13 $12.68 $13.10 $12.75 6,520
2022-02-23 $13.03 $13.03 $12.85 $12.88 $12.54 8,512
2022-02-22 $13.00 $13.00 $12.84 $12.87 $12.53 2,190
2022-02-18 $13.20 $13.21 $13.02 $13.04 $12.69 1,991
2022-02-17 $13.16 $13.18 $13.16 $13.18 $12.83 291
2022-02-16 $14.06 $14.06 $13.17 $13.20 $12.85 3,033
2022-02-15 $13.31 $13.40 $13.24 $13.28 $12.92 2,911
2022-02-14 $13.24 $13.32 $13.20 $13.30 $12.95 1,284
2022-02-11 $12.77 $13.61 $12.77 $13.44 $13.02 6,115
2022-02-10 $13.51 $13.68 $13.49 $13.49 $13.07 2,923
2022-02-09 $13.61 $13.66 $13.61 $13.64 $13.22 1,111
2022-02-08 $13.46 $13.54 $13.42 $13.42 $13.00 3,452
2022-02-07 $13.53 $13.53 $13.43 $13.46 $13.04 4,991
2022-02-04 $13.37 $13.41 $13.23 $13.33 $12.92 3,706
2022-02-03 $13.43 $13.43 $13.32 $13.40 $12.98 2,239
2022-02-02 $13.74 $13.74 $13.57 $13.57 $13.15 3,261
2022-02-01 $13.69 $13.69 $13.64 $13.68 $13.26 2,692
2022-01-31 $14.15 $14.15 $13.49 $13.65 $13.23 2,959
2022-01-28 $13.20 $13.36 $13.18 $13.36 $12.95 14,935
2022-01-27 $13.39 $13.39 $13.23 $13.23 $12.82 1,171
2022-01-26 $13.47 $13.47 $13.19 $13.21 $12.80 7,321
2022-01-25 $13.14 $13.41 $13.06 $13.28 $12.87 14,018
2022-01-24 $13.25 $13.44 $12.95 $13.44 $13.02 6,889
2022-01-21 $12.84 $13.60 $12.84 $13.47 $13.05 4,517
2022-01-20 $13.67 $13.94 $13.55 $13.55 $13.13 4,332
2022-01-19 $13.46 $13.65 $13.45 $13.65 $13.23 10,534
2022-01-18 $13.17 $13.44 $13.17 $13.30 $12.89 21,281
2022-01-14 $13.45 $13.45 $13.12 $13.17 $12.76 14,043
2022-01-13 $13.57 $13.62 $13.45 $13.45 $13.03 9,549
2022-01-12 $12.62 $13.84 $12.52 $13.67 $13.18 15,178
2022-01-11 $13.32 $14.03 $12.72 $13.01 $12.55 97,421
2022-01-10 $14.44 $14.44 $14.09 $14.20 $13.70 7,195
2022-01-07 $14.27 $14.43 $14.27 $14.43 $13.92 8,582
2022-01-06 $14.29 $14.41 $14.15 $14.34 $13.83 6,348
2022-01-05 $14.72 $14.72 $14.31 $14.31 $13.80 18,384
2022-01-04 $14.85 $14.85 $14.64 $14.72 $14.20 7,154
2022-01-03 $13.75 $15.49 $13.75 $14.75 $14.23 2,867
2021-12-31 $14.78 $14.85 $14.76 $14.82 $14.29 2,992
2021-12-30 $14.64 $14.74 $14.59 $14.66 $14.14 5,115
2021-12-29 $14.66 $14.70 $14.55 $14.55 $14.03 8,592
2021-12-28 $14.38 $15.02 $14.38 $15.02 $14.49 1,668
2021-12-27 $14.79 $15.00 $14.79 $14.79 $14.26 4,272
2021-12-23 $14.73 $14.79 $14.72 $14.79 $14.26 2,815
2021-12-22 $14.01 $14.71 $14.01 $14.70 $14.18 3,309
2021-12-21 $14.01 $14.45 $14.01 $14.45 $13.94 2,471
2021-12-20 $14.00 $14.32 $14.00 $14.22 $13.71 8,877
2021-12-17 $14.36 $14.36 $14.24 $14.24 $13.73 458
2021-12-16 $14.40 $14.42 $14.28 $14.28 $13.77 6,022
2021-12-15 $14.17 $14.26 $14.13 $14.26 $13.75 9,055
2021-12-14 $14.40 $14.40 $14.20 $14.27 $13.76 6,823
2021-12-13 $14.65 $14.70 $14.50 $14.60 $14.02 3,931
2021-12-10 $14.70 $14.74 $14.67 $14.67 $14.09 4,389
2021-12-09 $14.92 $14.93 $14.69 $14.69 $14.11 5,499
2021-12-08 $14.87 $14.99 $14.87 $14.95 $14.36 1,702
2021-12-07 $14.49 $14.89 $14.49 $14.88 $14.29 8,181
2021-12-06 $14.39 $14.54 $14.32 $14.52 $13.94 6,538
2021-12-03 $14.33 $14.37 $14.26 $14.37 $13.80 3,364
2021-12-02 $14.58 $14.58 $14.43 $14.53 $13.95 1,511
2021-12-01 $14.63 $14.76 $14.41 $14.48 $13.91 2,799
2021-11-30 $14.55 $14.75 $14.27 $14.52 $13.94 16,097
2021-11-29 $14.61 $14.64 $14.51 $14.62 $14.04 15,141
2021-11-26 $14.74 $14.75 $14.54 $14.60 $14.02 1,797
2021-11-24 $14.07 $14.85 $14.07 $14.85 $14.26 87,814
2021-11-23 $14.78 $14.80 $14.76 $14.80 $14.21 89,487
2021-11-22 $14.92 $15.06 $14.90 $15.04 $14.44 89,280
2021-11-19 $15.02 $15.11 $14.87 $15.10 $14.50 93,656
2021-11-18 $15.13 $15.13 $14.99 $15.02 $14.42 90,232
2021-11-17 $15.90 $15.90 $15.11 $15.16 $14.56 4,355
2021-11-16 $15.19 $15.19 $15.17 $15.19 $14.59 3,415
2021-11-15 $15.21 $15.24 $15.10 $15.12 $14.52 5,641
2021-11-12 $15.11 $15.18 $15.11 $15.18 $14.58 3,482
2021-11-11 $14.86 $15.02 $14.75 $15.02 $14.37 7,960
2021-11-10 $15.23 $15.23 $14.91 $14.93 $14.27 2,936
2021-11-09 $15.00 $15.37 $15.00 $15.23 $14.56 13,774
2021-11-08 $15.00 $15.00 $14.80 $14.87 $14.22 27,944
2021-11-05 $14.97 $14.97 $14.90 $14.92 $14.27 2,475
2021-11-04 $14.82 $15.10 $14.82 $14.94 $14.29 9,370
2021-11-03 $15.05 $15.05 $14.80 $14.85 $14.20 6,755
2021-11-02 $14.88 $14.95 $14.70 $14.94 $14.29 10,186
2021-11-01 $14.80 $14.94 $14.68 $14.94 $14.29 10,186
2021-10-29 $15.24 $15.25 $14.70 $14.80 $14.16 17,169
2021-10-28 $15.41 $15.58 $15.41 $15.55 $14.87 7,380
2021-10-27 $15.00 $15.33 $15.00 $15.33 $14.66 3,665
2021-10-26 $15.36 $15.37 $15.25 $15.25 $14.59 6,233
2021-10-25 $15.47 $15.47 $15.35 $15.35 $14.69 2,659
2021-10-22 $15.59 $15.59 $15.45 $15.45 $14.78 1,003
2021-10-21 $16.38 $16.38 $15.55 $15.60 $14.92 2,797
2021-10-20 $15.73 $15.73 $15.60 $15.65 $14.97 1,993
2021-10-19 $15.55 $15.58 $15.50 $15.58 $14.90 3,754
2021-10-18 $16.00 $16.00 $15.54 $15.54 $14.86 2,513
2021-10-15 $15.71 $15.93 $15.71 $15.93 $15.24 7,024
2021-10-14 $15.54 $15.54 $15.54 $15.54 $14.86 2,668
2021-10-13 $15.30 $15.54 $15.28 $15.54 $14.80 4,844
2021-10-12 $15.23 $15.23 $14.75 $15.05 $14.34 21,478
2021-10-11 $15.10 $15.36 $15.05 $15.34 $14.61 3,503
2021-10-08 $15.15 $15.29 $15.09 $15.15 $14.43 2,559
2021-10-07 $15.18 $15.30 $15.13 $15.13 $14.41 2,476
2021-10-06 $15.10 $15.18 $15.02 $15.18 $14.46 3,329
2021-10-05 $14.93 $15.50 $14.93 $15.17 $14.45 2,907
2021-10-04 $15.74 $15.78 $14.89 $15.00 $14.29 5,945
2021-10-01 $15.82 $15.82 $14.80 $14.94 $14.23 5,084
2021-09-30 $15.03 $15.03 $14.86 $14.98 $14.27 10,204
2021-09-29 $15.87 $15.87 $14.99 $15.00 $14.29 2,176
2021-09-28 $15.08 $15.15 $14.94 $15.15 $14.43 5,040
2021-09-27 $15.38 $15.38 $15.22 $15.25 $14.53 1,815
2021-09-24 $15.35 $15.36 $15.32 $15.32 $14.60 2,924
2021-09-23 $15.60 $15.60 $15.56 $15.56 $14.82 5,834
2021-09-22 $15.33 $15.56 $15.33 $15.52 $14.79 1,200
2021-09-21 $14.52 $16.05 $14.52 $15.33 $14.60 1,969
2021-09-20 $15.30 $15.39 $15.19 $15.34 $14.61 7,010
2021-09-17 $15.98 $15.98 $15.46 $15.51 $14.77 3,867
2021-09-16 $15.75 $15.75 $15.60 $15.61 $14.87 1,134
2021-09-15 $15.54 $15.72 $15.54 $15.72 $14.97 1,651
2021-09-14 $15.62 $15.62 $15.57 $15.57 $14.83 1,672
2021-09-13 $15.80 $15.89 $15.66 $15.70 $14.90 9,344
2021-09-10 $15.75 $15.83 $15.75 $15.76 $14.95 1,459
2021-09-09 $15.99 $16.00 $15.95 $15.95 $15.14 7,005
2021-09-08 $16.13 $16.13 $15.98 $15.98 $15.16 3,000
2021-09-07 $16.08 $16.20 $15.99 $16.12 $15.29 11,083
2021-09-03 $16.13 $16.13 $16.08 $16.08 $15.26 1,392
2021-09-02 $16.02 $16.02 $15.97 $15.97 $15.15 2,854
2021-09-01 $15.63 $15.80 $15.60 $15.80 $14.99 3,099
2021-08-31 $15.91 $15.91 $15.47 $15.54 $14.75 6,865
2021-08-30 $15.66 $15.78 $15.60 $15.66 $14.86 4,748
2021-08-27 $15.67 $15.77 $15.51 $15.67 $14.86 3,876
2021-08-26 $15.80 $15.86 $15.69 $15.69 $14.89 2,779
2021-08-25 $15.76 $16.09 $15.75 $15.80 $15.00 1,608
2021-08-24 $15.81 $16.11 $15.75 $16.11 $15.29 3,765
2021-08-23 $15.84 $15.85 $15.71 $15.80 $14.99 2,830
2021-08-20 $15.62 $15.85 $15.60 $15.84 $15.03 5,236
2021-08-19 $15.96 $15.96 $15.73 $15.75 $14.94 6,047
2021-08-18 $16.20 $16.30 $16.16 $16.16 $15.33 12,833
2021-08-17 $16.10 $16.27 $16.10 $16.19 $15.36 3,407
2021-08-16 $16.08 $16.26 $16.08 $16.26 $15.43 2,351
2021-08-13 $16.06 $16.23 $15.93 $16.18 $15.35 4,240
2021-08-12 $15.21 $16.21 $15.21 $16.07 $15.25 7,272
2021-08-11 $16.63 $16.69 $16.11 $16.11 $15.23 5,883
2021-08-10 $17.00 $17.01 $16.27 $16.80 $15.88 12,909
2021-08-09 $17.82 $17.85 $17.77 $17.85 $16.87 4,904
2021-08-06 $17.87 $17.95 $17.79 $17.82 $16.85 2,890
2021-08-05 $17.81 $18.00 $17.81 $17.97 $16.98 10,983
2021-08-04 $17.65 $17.66 $17.63 $17.64 $16.67 1,620
2021-08-03 $17.53 $17.85 $17.51 $17.85 $16.87 10,072
2021-08-02 $14.42 $17.86 $14.42 $17.60 $16.63 7,559
2021-07-30 $17.40 $17.52 $17.40 $17.50 $16.54 6,128
2021-07-29 $17.35 $17.72 $17.35 $17.55 $16.59 6,232
2021-07-28 $17.24 $17.62 $17.02 $17.20 $16.25 3,141
2021-07-27 $17.08 $17.08 $16.97 $17.06 $16.13 2,163
2021-07-26 $17.44 $17.44 $16.78 $17.15 $16.21 5,265
2021-07-23 $17.24 $17.38 $17.06 $17.12 $16.18 6,763
2021-07-22 $17.68 $17.68 $16.99 $17.36 $16.40 3,366
2021-07-21 $16.76 $17.31 $16.76 $17.30 $16.35 3,565
2021-07-20 $16.69 $17.01 $16.50 $16.73 $15.81 7,750
2021-07-19 $16.70 $16.94 $16.56 $16.94 $16.01 6,890
2021-07-16 $16.80 $17.11 $16.80 $16.94 $16.01 27,758
2021-07-15 $17.00 $17.00 $16.76 $16.84 $15.92 11,463
2021-07-14 $17.18 $17.19 $16.96 $17.01 $16.08 10,241
2021-07-13 $17.13 $17.22 $17.13 $17.18 $16.17 3,375
2021-07-12 $17.35 $17.68 $17.20 $17.25 $16.24 4,908
2021-07-09 $17.35 $17.35 $17.27 $17.28 $16.27 3,351
2021-07-08 $17.26 $17.34 $17.25 $17.27 $16.26 3,469
2021-07-07 $17.15 $17.52 $17.15 $17.45 $16.43 7,571
2021-07-06 $16.43 $17.14 $16.43 $16.95 $15.96 4,721
2021-07-02 $16.81 $17.14 $16.81 $17.06 $16.06 10,723
2021-07-01 $16.58 $16.73 $16.58 $16.73 $15.75 436
2021-06-30 $16.73 $16.83 $16.54 $16.81 $15.83 10,003
2021-06-29 $16.89 $17.14 $16.83 $16.83 $15.85 1,402
2021-06-28 $16.82 $16.98 $16.82 $16.91 $15.92 8,739
2021-06-25 $16.84 $16.96 $16.84 $16.93 $15.94 3,648
2021-06-24 $16.86 $16.90 $16.86 $16.87 $15.89 4,431
2021-06-23 $16.88 $17.11 $16.83 $16.90 $15.91 9,165
2021-06-22 $16.58 $17.09 $16.58 $17.09 $16.09 1,263
2021-06-21 $16.29 $16.49 $16.29 $16.43 $15.47 15,146
2021-06-18 $16.42 $16.42 $16.12 $16.22 $15.27 32,300
2021-06-17 $16.97 $17.00 $16.37 $16.53 $15.57 1,016
2021-06-16 $16.74 $17.14 $16.68 $16.68 $15.70 14,836
2021-06-15 $16.81 $16.90 $16.61 $16.69 $15.72 13,168
2021-06-14 $17.03 $17.05 $16.65 $16.83 $15.85 4,951
2021-06-11 $16.46 $16.70 $16.46 $16.65 $15.61 5,164
2021-06-10 $16.48 $16.94 $16.46 $16.64 $15.61 5,312
2021-06-09 $16.51 $16.51 $16.36 $16.37 $15.36 5,378
2021-06-08 $16.44 $16.46 $16.34 $16.37 $15.36 6,225
2021-06-07 $16.40 $16.45 $16.40 $16.43 $15.41 3,086
2021-06-04 $16.23 $16.28 $16.19 $16.28 $15.27 1,340
2021-06-03 $16.77 $16.77 $16.11 $16.18 $15.18 3,685
2021-06-02 $16.20 $16.21 $16.11 $16.21 $15.21 4,150
2021-06-01 $16.20 $16.95 $16.03 $16.20 $15.20 11,624
2021-05-28 $16.00 $16.03 $16.00 $16.01 $15.02 1,214
2021-05-27 $16.00 $16.06 $15.96 $16.06 $15.07 12,755
2021-05-26 $17.11 $17.11 $15.80 $15.98 $14.99 2,765
2021-05-25 $15.86 $16.00 $15.78 $15.80 $14.82 3,757
2021-05-24 $16.75 $17.01 $15.17 $17.00 $15.95 1,560
2021-05-21 $15.92 $15.92 $15.40 $15.78 $14.80 4,781
2021-05-20 $15.77 $16.00 $15.77 $15.90 $14.91 12,860
2021-05-19 $15.67 $15.68 $15.55 $15.68 $14.71 3,531
2021-05-18 $16.37 $16.37 $15.44 $15.77 $14.79 8,148
2021-05-17 $15.47 $15.47 $15.30 $15.44 $14.49 9,878
2021-05-14 $15.15 $15.72 $15.11 $15.51 $14.55 6,629
2021-05-13 $15.29 $15.33 $15.08 $15.08 $14.15 13,526
2021-05-12 $15.44 $15.44 $15.17 $15.23 $14.23 5,313
2021-05-11 $15.28 $15.51 $15.20 $15.43 $14.42 1,623
2021-05-10 $15.50 $15.90 $15.50 $15.65 $14.62 4,430
2021-05-07 $15.50 $15.50 $15.48 $15.48 $14.46 995
2021-05-06 $15.46 $15.46 $15.30 $15.44 $14.42 2,131
2021-05-05 $15.47 $15.52 $15.44 $15.46 $14.44 7,041
2021-05-04 $15.50 $15.50 $15.32 $15.50 $14.48 5,506
2021-05-03 $15.88 $16.00 $15.60 $15.64 $14.60 8,151
2021-04-30 $15.96 $15.96 $15.95 $15.95 $14.90 1,908
2021-04-29 $16.09 $16.10 $15.98 $16.00 $14.94 5,223
2021-04-28 $16.00 $16.09 $16.00 $16.04 $14.98 1,076
2021-04-27 $15.94 $16.00 $15.93 $16.00 $14.95 3,155
2021-04-26 $15.95 $15.95 $15.71 $15.93 $14.88 17,855
2021-04-23 $15.91 $15.91 $15.50 $15.88 $14.83 7,286
2021-04-22 $16.05 $16.13 $15.91 $15.91 $14.86 3,416
2021-04-21 $15.76 $16.01 $15.74 $16.01 $14.95 1,659
2021-04-20 $15.00 $15.70 $15.00 $15.69 $14.65 2,953
2021-04-19 $16.08 $16.08 $15.49 $15.49 $14.47 2,122
2021-04-16 $16.12 $16.25 $16.12 $16.14 $15.08 5,023
2021-04-15 $16.07 $16.09 $16.03 $16.03 $14.97 1,671
2021-04-14 $16.30 $16.32 $16.24 $16.32 $15.24 4,691
2021-04-13 $16.44 $16.49 $16.40 $16.49 $15.34 2,786
2021-04-12 $16.48 $16.53 $16.40 $16.47 $15.32 988
2021-04-09 $16.55 $16.55 $16.52 $16.55 $15.40 1,273
2021-04-08 $16.40 $16.49 $16.39 $16.45 $15.31 3,818
2021-04-07 $16.61 $16.61 $16.37 $16.37 $15.23 3,302
2021-04-06 $16.42 $16.62 $16.42 $16.62 $15.46 1,600
2021-04-05 $16.62 $16.76 $16.31 $16.31 $15.18 4,619
2021-04-01 $16.49 $16.59 $16.43 $16.59 $15.44 2,004
2021-03-31 $16.22 $16.40 $16.17 $16.40 $15.26 908
2021-03-30 $15.99 $16.13 $15.99 $16.13 $15.01 1,510
2021-03-29 $16.42 $16.42 $15.99 $16.17 $15.05 1,328
2021-03-26 $16.25 $16.25 $16.23 $16.23 $15.10 1,195
2021-03-25 $15.36 $15.60 $15.30 $15.60 $14.51 4,077
2021-03-24 $15.58 $15.58 $15.40 $15.40 $14.33 9,992
2021-03-23 $15.84 $15.85 $15.67 $15.67 $14.58 1,628
2021-03-22 $15.45 $15.78 $15.45 $15.73 $14.63 2,591
2021-03-19 $15.47 $15.49 $15.39 $15.39 $14.32 4,670
2021-03-18 $15.74 $15.74 $15.51 $15.51 $14.43 2,022
2021-03-17 $15.76 $15.76 $15.71 $15.75 $14.65 701
2021-03-16 $16.00 $16.00 $16.00 $16.00 $14.89 511
2021-03-15 $15.78 $15.87 $15.78 $15.87 $14.77 2,608
2021-03-12 $16.03 $16.08 $15.67 $15.85 $14.75 3,395
2021-03-11 $15.69 $16.13 $15.68 $16.13 $14.95 3,307
2021-03-10 $15.51 $15.64 $15.51 $15.54 $14.40 8,738
2021-03-09 $15.11 $15.40 $15.11 $15.37 $14.24 1,502
2021-03-08 $14.89 $14.99 $14.89 $14.90 $13.81 3,855
2021-03-05 $14.92 $14.93 $14.35 $14.70 $13.62 9,835
2021-03-04 $15.11 $15.25 $14.61 $14.70 $13.62 18,939
2021-03-03 $16.28 $16.30 $14.99 $15.00 $13.90 16,815
2021-03-02 $16.22 $16.22 $15.91 $16.06 $14.88 5,660
2021-03-01 $16.07 $16.20 $16.07 $16.15 $14.97 4,065
2021-02-26 $15.62 $15.90 $15.56 $15.74 $14.59 4,793
2021-02-25 $16.24 $16.24 $15.72 $15.74 $14.59 4,793
2021-02-24 $16.24 $16.30 $16.15 $16.24 $15.05 5,093
2021-02-23 $16.53 $16.53 $16.09 $16.24 $15.05 5,093
2021-02-22 $16.86 $16.86 $16.40 $16.44 $15.24 9,602
2021-02-19 $16.68 $16.89 $16.59 $16.86 $15.62 6,592
2021-02-18 $16.60 $16.63 $16.41 $16.63 $15.41 5,124
2021-02-17 $16.53 $16.63 $16.47 $16.63 $15.41 5,124
2021-02-16 $16.67 $16.92 $16.64 $16.64 $15.42 24,798
2021-02-12 $16.72 $16.72 $16.66 $16.67 $15.45 2,058
2021-02-11 $17.05 $17.11 $16.79 $16.93 $15.69 9,294
2021-02-10 $17.15 $17.15 $16.74 $16.92 $15.62 7,038
2021-02-09 $17.10 $17.17 $16.92 $16.92 $15.62 7,038
2021-02-08 $17.16 $17.19 $17.09 $17.09 $15.78 5,144
2021-02-05 $17.02 $17.15 $16.92 $17.09 $15.78 4,466
2021-02-04 $16.98 $17.03 $16.92 $16.95 $15.65 5,737
2021-02-03 $17.15 $17.15 $17.02 $17.05 $15.75 4,892
2021-02-02 $17.08 $17.13 $16.97 $17.13 $15.82 3,357
2021-02-01 $16.88 $17.01 $16.85 $17.01 $15.71 13,058
2021-01-29 $17.18 $17.18 $16.70 $16.77 $15.48 84,544
2021-01-28 $17.03 $17.34 $17.03 $17.21 $15.89 6,124
2021-01-27 $17.39 $17.39 $16.96 $16.96 $15.66 6,282
2021-01-26 $17.71 $17.73 $17.47 $17.59 $16.25 2,207
2021-01-25 $17.64 $17.80 $17.51 $17.57 $16.23 8,795
2021-01-22 $17.38 $17.81 $17.35 $17.79 $16.42 4,657
2021-01-21 $17.49 $17.59 $17.39 $17.52 $16.18 2,932
2021-01-20 $17.07 $17.48 $17.07 $17.45 $16.11 5,787
2021-01-19 $17.05 $17.10 $16.77 $16.99 $15.69 9,622
2021-01-15 $17.10 $17.10 $16.75 $17.06 $15.75 20,127
2021-01-14 $17.29 $17.51 $17.29 $17.38 $16.05 5,928
2021-01-13 $17.80 $17.80 $17.31 $17.47 $16.07 14,749
2021-01-12 $18.13 $18.19 $17.90 $17.96 $16.52 8,155
2021-01-11 $18.39 $18.60 $18.15 $18.18 $16.73 8,719
2021-01-08 $18.66 $18.95 $18.58 $18.58 $17.10 5,212
2021-01-07 $18.94 $19.20 $18.64 $18.67 $17.18 6,436
2021-01-06 $18.09 $19.01 $18.09 $18.91 $17.40 2,225
2021-01-05 $17.66 $17.97 $17.64 $17.94 $16.50 51,928
2021-01-04 $17.25 $17.67 $17.25 $17.67 $16.25 25,927
2020-12-31 $17.16 $17.22 $17.07 $17.10 $15.73 8,615
2020-12-30 $17.25 $17.50 $17.17 $17.29 $15.91 10,621
2020-12-29 $16.24 $17.30 $16.24 $17.20 $15.82 19,286
2020-12-28 $16.24 $16.24 $16.24 $16.24 $14.94 3
2020-12-24 $15.36 $16.24 $15.36 $16.24 $14.94 5,714
2020-12-23 $15.19 $15.36 $15.17 $15.28 $14.06 3,184
2020-12-22 $14.85 $15.00 $14.78 $15.00 $13.80 6,244
2020-12-21 $14.67 $14.80 $14.61 $14.77 $13.59 5,157
2020-12-18 $14.85 $14.96 $14.79 $14.96 $13.77 2,463
2020-12-17 $14.67 $14.90 $14.67 $14.90 $13.71 4,149
2020-12-16 $14.65 $14.66 $14.47 $14.52 $13.36 4,344
2020-12-15 $14.27 $14.65 $14.27 $14.63 $13.46 8,754
2020-12-14 $14.38 $14.38 $14.27 $14.27 $13.13 3,493
2020-12-11 $14.28 $14.34 $14.18 $14.18 $12.99 1,948
2020-12-10 $13.98 $14.32 $13.96 $14.32 $13.12 24,391
2020-12-09 $14.05 $14.06 $13.91 $13.92 $12.75 20,315
2020-12-08 $13.85 $14.06 $13.84 $13.97 $12.80 7,185
2020-12-07 $13.72 $13.78 $13.70 $13.76 $12.60 3,170
2020-12-04 $13.72 $13.89 $13.72 $13.88 $12.72 12,788
2020-12-03 $13.71 $13.78 $13.71 $13.76 $12.61 1,869
2020-12-02 $13.71 $13.71 $13.50 $13.51 $12.38 5,426
2020-12-01 $13.98 $14.04 $13.73 $13.73 $12.58 4,602
2020-11-30 $13.97 $13.98 $13.70 $13.85 $12.69 9,261
2020-11-27 $13.81 $13.92 $13.81 $13.92 $12.75 4,020
2020-11-25 $13.33 $13.55 $13.33 $13.46 $12.33 10,280
2020-11-24 $13.24 $13.34 $13.24 $13.26 $12.15 5,577
2020-11-23 $13.29 $13.29 $13.12 $13.12 $12.02 2,261
2020-11-20 $13.14 $13.27 $13.12 $13.21 $12.10 10,011
2020-11-19 $13.07 $13.08 $13.02 $13.06 $11.96 7,023
2020-11-18 $13.11 $13.13 $13.02 $13.08 $11.99 7,944
2020-11-17 $13.04 $13.07 $12.99 $13.07 $11.97 7,215
2020-11-16 $13.18 $13.19 $12.99 $13.05 $11.96 15,923
2020-11-13 $13.00 $13.02 $12.91 $12.92 $11.84 7,092
2020-11-12 $13.25 $13.25 $12.99 $13.02 $11.93 9,656
2020-11-11 $13.20 $13.33 $13.09 $13.33 $12.16 3,623
2020-11-10 $13.27 $13.30 $13.17 $13.18 $12.02 13,742
2020-11-09 $13.82 $13.82 $13.30 $13.32 $12.15 11,752
2020-11-06 $13.19 $13.33 $13.19 $13.23 $12.06 2,868
2020-11-05 $13.21 $13.31 $13.17 $13.17 $12.01 13,855
2020-11-04 $13.08 $13.08 $12.91 $12.97 $11.83 4,836
2020-11-03 $12.99 $13.19 $12.99 $13.18 $12.02 5,161
2020-11-02 $12.67 $12.75 $12.64 $12.73 $11.61 25,333
2020-10-30 $12.64 $12.64 $12.37 $12.55 $11.44 6,622
2020-10-29 $12.68 $12.73 $12.66 $12.73 $11.61 21,936
2020-10-28 $13.03 $13.03 $12.69 $12.69 $11.57 7,746
2020-10-27 $13.20 $13.20 $13.19 $13.19 $12.03 1,485
2020-10-26 $13.26 $13.26 $13.17 $13.18 $12.02 19,987
2020-10-23 $13.53 $13.57 $13.29 $13.29 $12.12 2,813
2020-10-22 $13.37 $13.41 $13.35 $13.37 $12.19 3,662
2020-10-21 $13.32 $13.44 $13.32 $13.35 $12.17 2,024
2020-10-20 $13.47 $13.47 $13.35 $13.41 $12.23 4,369
2020-10-19 $13.71 $13.73 $13.45 $13.45 $12.27 6,340
2020-10-16 $13.60 $13.71 $13.52 $13.71 $12.50 4,943
2020-10-15 $13.35 $13.59 $13.35 $13.59 $12.39 2,820
2020-10-14 $13.68 $13.72 $13.55 $13.63 $12.43 35,076
2020-10-13 $13.62 $13.80 $13.60 $13.75 $12.48 18,288
2020-10-12 $13.00 $13.30 $13.00 $13.30 $12.08 3,470
2020-10-09 $13.52 $13.60 $13.52 $13.58 $12.33 2,577
2020-10-08 $13.41 $13.50 $13.38 $13.40 $12.17 11,387
2020-10-07 $13.30 $13.36 $13.21 $13.28 $12.06 22,063
2020-10-06 $13.05 $13.34 $13.00 $13.14 $11.93 8,926
2020-10-05 $12.85 $13.01 $12.84 $13.00 $11.80 10,604
2020-10-02 $12.65 $12.71 $12.56 $12.67 $11.50 5,362
2020-10-01 $12.73 $12.80 $12.73 $12.75 $11.58 2,412
2020-09-30 $12.55 $12.62 $12.52 $12.58 $11.42 2,474
2020-09-29 $12.34 $12.44 $12.34 $12.44 $11.29 4,548
2020-09-28 $12.32 $12.41 $12.32 $12.39 $11.25 5,862
2020-09-25 $12.02 $12.06 $12.02 $12.06 $10.95 3,112
2020-09-24 $11.89 $12.03 $11.89 $12.03 $10.92 6,802
2020-09-23 $12.13 $12.15 $11.92 $11.92 $10.82 6,068
2020-09-22 $11.76 $11.99 $11.76 $11.98 $10.88 9,099
2020-09-21 $11.87 $11.87 $11.69 $11.74 $10.66 4,447
2020-09-18 $12.05 $12.05 $11.92 $12.02 $10.91 11,551
2020-09-17 $12.02 $12.14 $12.02 $12.09 $10.97 6,737
2020-09-16 $12.27 $12.27 $12.20 $12.20 $11.08 1,644
2020-09-15 $11.96 $12.31 $11.96 $12.27 $11.14 4,743
2020-09-14 $11.98 $11.98 $11.81 $11.88 $10.79 4,233
2020-09-11 $11.97 $12.04 $11.94 $11.99 $10.83 9,826
2020-09-10 $12.12 $12.12 $11.94 $11.94 $10.79 8,247
2020-09-09 $12.11 $12.16 $12.11 $12.16 $10.99 1,766
2020-09-08 $11.83 $12.00 $11.78 $11.92 $10.77 9,554
2020-09-04 $12.18 $12.18 $11.88 $12.03 $10.87 7,841
2020-09-03 $12.43 $12.43 $12.14 $12.16 $10.98 5,640
2020-09-02 $12.28 $12.40 $12.26 $12.39 $11.20 9,830
2020-09-01 $12.26 $12.27 $12.05 $12.14 $10.97 21,887
2020-08-31 $12.25 $12.29 $12.15 $12.25 $11.07 9,835
2020-08-28 $12.26 $12.26 $12.13 $12.15 $10.98 16,127
2020-08-27 $12.26 $12.35 $12.18 $12.23 $11.05 5,159
2020-08-26 $12.09 $12.22 $12.03 $12.22 $11.04 9,268
2020-08-25 $12.22 $12.22 $11.99 $12.05 $10.89 14,701
2020-08-24 $12.18 $12.25 $12.04 $12.07 $10.90 19,508
2020-08-21 $11.99 $12.16 $11.91 $12.16 $10.98 9,707
2020-08-20 $11.89 $12.00 $11.87 $12.00 $10.84 2,576
2020-08-19 $11.99 $12.07 $11.95 $11.95 $10.80 8,206
2020-08-18 $11.96 $11.96 $11.86 $11.92 $10.76 2,929
2020-08-17 $11.87 $11.94 $11.84 $11.90 $10.75 12,732
2020-08-14 $11.78 $11.82 $11.75 $11.82 $10.68 7,149
2020-08-13 $11.97 $11.97 $11.79 $11.82 $10.68 7,531
2020-08-12 $11.89 $12.13 $11.89 $11.98 $10.77 51,515
2020-08-11 $11.90 $11.90 $11.75 $11.80 $10.61 28,644
2020-08-10 $11.80 $11.85 $11.68 $11.84 $10.65 9,731
2020-08-07 $11.60 $11.85 $11.60 $11.70 $10.52 5,080
2020-08-06 $11.72 $11.85 $11.63 $11.63 $10.46 8,966
2020-08-05 $11.73 $11.73 $11.52 $11.54 $10.37 5,115
2020-08-04 $11.80 $11.80 $11.52 $11.59 $10.42 44,885
2020-08-03 $11.75 $11.75 $11.75 $11.75 $10.56 209
2020-07-31 $11.48 $11.57 $11.46 $11.57 $10.40 4,708
2020-07-30 $11.29 $11.29 $11.27 $11.27 $10.13 1,478
2020-07-29 $11.14 $11.28 $11.10 $11.27 $10.14 11,809
2020-07-28 $11.25 $11.29 $11.20 $11.20 $10.07 2,094
2020-07-27 $11.12 $11.28 $11.11 $11.28 $10.14 6,804
2020-07-24 $11.10 $11.21 $11.05 $11.10 $9.98 7,560
2020-07-23 $10.96 $11.29 $10.96 $11.18 $10.05 6,037
2020-07-22 $11.10 $11.11 $10.96 $11.00 $9.89 9,313
2020-07-21 $11.23 $11.29 $11.10 $11.10 $9.98 5,980
2020-07-20 $11.08 $11.10 $11.00 $11.09 $9.97 22,931
2020-07-17 $10.87 $11.07 $10.87 $11.03 $9.91 9,549
2020-07-16 $10.65 $10.81 $10.65 $10.78 $9.69 9,325
2020-07-15 $10.49 $10.75 $10.49 $10.69 $9.61 10,681
2020-07-14 $10.34 $10.43 $10.29 $10.43 $9.37 7,493
2020-07-13 $10.47 $10.60 $10.33 $10.35 $9.25 60,967
2020-07-10 $10.40 $10.42 $10.22 $10.33 $9.24 18,392
2020-07-09 $10.64 $10.70 $10.28 $10.29 $9.20 7,709
2020-07-08 $10.59 $10.69 $10.57 $10.60 $9.47 8,860
2020-07-07 $10.64 $10.66 $10.57 $10.57 $9.45 16,948
2020-07-06 $10.80 $10.87 $10.56 $10.65 $9.52 18,948
2020-07-02 $10.81 $10.83 $10.70 $10.70 $9.57 7,772
2020-07-01 $10.68 $10.68 $10.68 $10.68 $9.55 0
2020-06-30 $10.33 $10.68 $10.33 $10.68 $9.55 2,291
2020-06-29 $10.23 $10.23 $10.23 $10.23 $9.15 589
2020-06-26 $10.18 $10.20 $10.00 $10.00 $8.94 1,887
2020-06-25 $10.31 $10.31 $10.19 $10.20 $9.12 8,868
2020-06-24 $10.44 $10.48 $10.31 $10.41 $9.31 40,902
2020-06-23 $10.63 $10.68 $10.49 $10.49 $9.38 12,941
2020-06-22 $10.58 $10.65 $10.58 $10.65 $9.52 403
2020-06-19 $10.86 $10.86 $10.61 $10.61 $9.49 10,513
2020-06-18 $10.49 $10.62 $10.49 $10.62 $9.50 845
2020-06-17 $10.68 $10.68 $10.56 $10.63 $9.50 6,387
2020-06-16 $10.83 $10.83 $10.65 $10.65 $9.52 9,341
2020-06-15 $10.29 $10.66 $10.29 $10.66 $9.53 6,492
2020-06-12 $10.61 $10.61 $10.35 $10.35 $9.25 2,009
2020-06-11 $10.75 $10.78 $10.25 $10.25 $9.12 6,686
2020-06-10 $10.97 $10.98 $10.89 $10.98 $9.76 1,206
2020-06-09 $11.19 $11.19 $11.02 $11.06 $9.83 2,921
2020-06-08 $11.29 $11.31 $11.24 $11.24 $9.99 1,227
2020-06-05 $11.20 $11.28 $11.20 $11.20 $9.96 1,893
2020-06-04 $10.98 $11.01 $10.94 $10.95 $9.73 3,398
2020-06-03 $10.71 $10.95 $10.71 $10.94 $9.73 8,981
2020-06-02 $10.73 $10.78 $10.67 $10.67 $9.49 5,645
2020-06-01 $10.43 $10.47 $10.42 $10.44 $9.28 2,339
2020-05-29 $10.45 $10.45 $10.45 $10.45 $9.29 21,277
2020-05-28 $10.46 $10.55 $10.46 $10.46 $9.30 9,684
2020-05-27 $10.13 $10.13 $10.13 $10.13 $9.01 132
2020-05-26 $10.25 $10.26 $10.18 $10.18 $9.05 26,300
2020-05-22 $9.90 $9.90 $9.86 $9.86 $8.77 2,119
2020-05-21 $9.91 $9.91 $9.91 $9.91 $8.81 365
2020-05-20 $9.90 $9.91 $9.80 $9.91 $8.81 4,759
2020-05-19 $10.11 $10.13 $9.99 $9.99 $8.88 2,361
2020-05-18 $9.80 $9.80 $9.80 $9.80 $8.71 250
2020-05-15 $9.98 $10.02 $9.81 $9.81 $8.72 7,363
2020-05-14 $9.99 $9.99 $9.68 $9.95 $8.84 18,077
2020-05-13 $10.70 $10.70 $10.15 $10.15 $8.98 6,010
2020-05-12 $10.79 $11.03 $10.79 $11.03 $9.75 535
2020-05-11 $10.57 $10.75 $10.57 $10.73 $9.49 5,391
2020-05-08 $10.68 $10.73 $10.63 $10.72 $9.48 3,722
2020-05-07 $10.50 $10.50 $10.50 $10.50 $9.28 411
2020-05-06 $10.54 $10.57 $10.48 $10.50 $9.28 2,030
2020-05-05 $10.51 $10.51 $10.51 $10.51 $9.29 930
2020-05-04 $10.21 $10.35 $10.21 $10.35 $9.15 3,824
2020-05-01 $10.49 $10.53 $10.36 $10.36 $9.16 3,145
2020-04-30 $11.09 $11.09 $10.67 $10.67 $9.43 3,918
2020-04-29 $11.05 $11.13 $10.95 $11.12 $9.83 978
2020-04-28 $11.00 $11.00 $10.76 $10.85 $9.59 3,008
2020-04-27 $10.24 $10.67 $10.24 $10.67 $9.43 5,619
2020-04-24 $10.13 $10.23 $10.13 $10.23 $9.04 705
2020-04-23 $10.13 $10.13 $10.13 $10.13 $8.96 768
2020-04-22 $9.93 $10.18 $9.93 $10.15 $8.97 2,231
2020-04-21 $10.31 $10.37 $9.86 $9.94 $8.79 3,417
2020-04-20 $10.36 $10.72 $10.36 $10.56 $9.33 2,975
2020-04-17 $10.56 $10.60 $10.39 $10.60 $9.37 711
2020-04-16 $10.55 $10.55 $10.30 $10.30 $9.11 19,908
2020-04-15 $10.55 $10.57 $10.50 $10.50 $9.28 3,585
2020-04-14 $10.75 $10.81 $10.75 $10.78 $9.53 14,802
2020-04-13 $10.88 $10.88 $10.76 $10.82 $9.52 997
2020-04-09 $11.19 $11.19 $10.77 $10.77 $9.48 975
2020-04-08 $10.82 $10.82 $10.79 $10.79 $9.49 969
2020-04-07 $10.66 $10.66 $10.50 $10.50 $9.24 394
2020-04-06 $10.00 $10.31 $10.00 $10.31 $9.07 2,771
2020-04-03 $9.75 $9.75 $9.71 $9.74 $8.57 5,788
2020-04-02 $9.95 $10.09 $9.71 $9.75 $8.58 4,064
2020-04-01 $9.84 $9.88 $9.84 $9.88 $8.69 325
2020-03-31 $10.54 $10.58 $10.43 $10.43 $9.17 2,625
2020-03-30 $9.66 $9.84 $9.66 $9.81 $8.63 6,680
2020-03-27 $10.07 $10.07 $10.00 $10.00 $8.80 2,200
2020-03-26 $10.19 $10.25 $10.19 $10.25 $9.01 279
2020-03-25 $8.93 $9.84 $8.75 $9.81 $8.63 4,189
2020-03-24 $8.29 $8.35 $8.17 $8.35 $7.34 3,337
2020-03-23 $8.17 $8.32 $7.47 $7.47 $6.57 13,475
2020-03-20 $8.85 $9.27 $8.67 $8.67 $7.63 59,161
2020-03-19 $8.21 $8.52 $7.80 $8.38 $7.37 1,968
2020-03-18 $8.32 $8.90 $7.86 $7.87 $6.92 15,965
2020-03-17 $8.97 $8.97 $8.69 $8.95 $7.87 5,215
2020-03-16 $8.82 $9.26 $8.82 $8.99 $7.91 13,882
2020-03-13 $9.40 $10.03 $9.10 $9.74 $8.57 17,634
2020-03-12 $9.35 $9.35 $8.79 $8.80 $7.74 11,104
2020-03-11 $10.70 $10.70 $10.06 $10.16 $8.88 4,995
2020-03-10 $11.32 $11.32 $10.74 $10.75 $9.39 12,551
2020-03-09 $11.11 $11.49 $9.24 $11.18 $9.77 24,222
2020-03-06 $12.72 $12.72 $12.72 $12.72 $11.11 746
2020-03-05 $13.05 $13.05 $12.88 $12.88 $11.26 2,512
2020-03-04 $12.91 $13.08 $12.91 $13.07 $11.42 2,908
2020-03-03 $13.04 $13.11 $12.96 $13.05 $11.40 3,823
2020-03-02 $11.98 $12.97 $11.97 $12.87 $11.25 7,300
2020-02-28 $12.20 $12.36 $12.04 $12.26 $10.71 8,311
2020-02-27 $13.08 $13.08 $12.43 $12.78 $11.17 51,896
2020-02-26 $13.18 $13.43 $13.18 $13.34 $11.66 2,323
2020-02-25 $13.43 $13.53 $13.30 $13.40 $11.71 7,891
2020-02-24 $13.52 $13.57 $13.30 $13.43 $11.73 11,459
2020-02-21 $13.64 $13.82 $13.64 $13.73 $12.00 4,918
2020-02-20 $13.67 $13.74 $13.63 $13.70 $11.98 1,367
2020-02-19 $13.47 $13.67 $13.47 $13.67 $11.95 3,285
2020-02-18 $13.40 $13.51 $13.33 $13.36 $11.68 5,496
2020-02-14 $13.20 $13.40 $13.20 $13.36 $11.68 5,511
2020-02-13 $13.25 $13.25 $13.20 $13.25 $11.58 2,708
2020-02-12 $13.35 $13.35 $13.18 $13.25 $11.53 7,694
2020-02-11 $13.14 $13.38 $13.14 $13.35 $11.61 24,646
2020-02-10 $13.11 $13.22 $13.11 $13.11 $11.41 10,140
2020-02-07 $12.99 $13.11 $12.96 $13.11 $11.41 2,071
2020-02-06 $12.83 $13.08 $12.83 $12.97 $11.28 8,897
2020-02-05 $12.76 $12.81 $12.76 $12.79 $11.13 16,247
2020-02-04 $12.81 $12.86 $12.64 $12.73 $11.08 12,302
2020-02-03 $12.59 $12.81 $12.55 $12.81 $11.15 2,533
2020-01-31 $12.51 $12.53 $12.44 $12.51 $10.88 6,473
2020-01-30 $12.56 $12.63 $12.56 $12.62 $10.98 6,097
2020-01-29 $12.49 $12.60 $12.49 $12.60 $10.96 1,300
2020-01-28 $12.43 $12.43 $12.42 $12.42 $10.81 790
2020-01-27 $12.37 $12.38 $12.31 $12.31 $10.71 2,287
2020-01-24 $12.49 $12.50 $12.45 $12.45 $10.83 4,642
2020-01-23 $12.56 $12.56 $12.43 $12.50 $10.87 15,640
2020-01-22 $12.58 $12.58 $12.46 $12.54 $10.91 5,436
2020-01-21 $12.43 $12.59 $12.42 $12.49 $10.86 6,944
2020-01-17 $12.19 $12.22 $12.19 $12.22 $10.63 665
2020-01-16 $12.15 $12.20 $12.15 $12.17 $10.59 2,363
2020-01-15 $12.15 $12.16 $12.14 $12.15 $10.57 6,583
2020-01-14 $12.04 $12.07 $12.00 $12.07 $10.50 3,725
2020-01-13 $12.00 $12.08 $11.98 $12.02 $10.40 3,133
2020-01-10 $11.91 $12.00 $11.91 $11.97 $10.37 1,727
2020-01-09 $11.86 $11.90 $11.82 $11.82 $10.23 3,988
2020-01-08 $11.96 $11.99 $11.87 $11.87 $10.27 3,324
2020-01-07 $11.96 $11.99 $11.92 $11.99 $10.38 1,265
2020-01-06 $11.97 $12.00 $11.92 $12.00 $10.39 5,558
2020-01-03 $11.91 $11.94 $11.91 $11.94 $10.34 4,536
2020-01-02 $11.94 $11.94 $11.83 $11.83 $10.24 1,440
2019-12-31 $12.02 $12.02 $11.93 $11.95 $10.35 8,184
2019-12-30 $12.02 $12.03 $11.91 $12.00 $10.39 2,250
2019-12-27 $12.00 $12.01 $11.98 $12.01 $10.40 3,735
2019-12-26 $11.80 $12.02 $11.80 $12.02 $10.41 1,440
2019-12-24 $11.89 $11.89 $11.89 $11.89 $10.30 200
2019-12-23 $11.89 $11.90 $11.86 $11.89 $10.30 1,208
2019-12-20 $11.52 $11.82 $11.52 $11.81 $10.22 6,015
2019-12-19 $11.42 $11.48 $11.39 $11.48 $9.94 2,415
2019-12-18 $11.34 $11.34 $11.34 $11.34 $9.82 350
2019-12-17 $11.36 $11.39 $11.27 $11.37 $9.84 3,200
2019-12-16 $11.35 $11.37 $11.34 $11.36 $9.84 2,600
2019-12-13 $11.23 $11.33 $11.21 $11.33 $9.81 6,307
2019-12-12 $11.44 $11.44 $11.28 $11.28 $9.76 883
2019-12-11 $11.55 $11.57 $11.45 $11.45 $9.86 2,100
2019-12-10 $11.50 $11.51 $11.50 $11.51 $9.91 937
2019-12-09 $11.46 $11.47 $11.45 $11.45 $9.86 1,236
2019-12-06 $11.40 $11.48 $11.38 $11.46 $9.87 4,052
2019-12-05 $11.41 $11.41 $11.40 $11.40 $9.82 2,350
2019-12-04 $11.41 $11.41 $11.41 $11.41 $9.83 400
2019-12-03 $11.35 $11.36 $11.32 $11.32 $9.75 3,181
2019-12-02 $11.34 $11.37 $11.25 $11.31 $9.74 8,821
2019-11-29 $11.30 $11.36 $11.30 $11.36 $9.79 2,150
2019-11-27 $11.18 $11.18 $11.18 $11.18 $9.63 240
2019-11-26 $11.12 $11.12 $11.08 $11.10 $9.56 2,870
2019-11-25 $11.10 $11.10 $11.10 $11.10 $9.56 170
2019-11-22 $11.18 $11.18 $11.12 $11.12 $9.57 562
2019-11-21 $11.17 $11.17 $11.15 $11.15 $9.60 3,700
2019-11-20 $11.18 $11.18 $11.15 $11.16 $9.61 13,247
2019-11-19 $11.15 $11.15 $11.13 $11.13 $9.59 1,180
2019-11-18 $11.07 $11.18 $11.07 $11.15 $9.60 4,946
2019-11-15 $11.13 $11.13 $11.11 $11.11 $9.57 2,273
2019-11-14 $11.05 $11.08 $11.04 $11.07 $9.53 2,350
2019-11-13 $11.12 $11.12 $11.08 $11.10 $9.51 4,068
2019-11-12 $11.00 $11.05 $10.97 $11.04 $9.46 13,600
2019-11-11 $10.96 $10.97 $10.96 $10.96 $9.39 810
2019-11-08 $10.95 $10.95 $10.93 $10.95 $9.38 2,992
2019-11-07 $10.86 $10.86 $10.81 $10.81 $9.26 10,300
2019-11-06 $10.85 $10.85 $10.85 $10.85 $9.29 158
2019-11-05 $10.84 $10.85 $10.80 $10.85 $9.29 13,462
2019-11-04 $10.90 $10.90 $10.85 $10.85 $9.29 865
2019-11-01 $10.78 $10.85 $10.77 $10.85 $9.29 4,795
2019-10-31 $10.68 $10.78 $10.68 $10.78 $9.24 1,402
2019-10-30 $10.68 $10.68 $10.63 $10.65 $9.12 1,100
2019-10-29 $10.71 $10.71 $10.68 $10.68 $9.15 2,500
2019-10-28 $10.72 $10.72 $10.71 $10.71 $9.17 1,282
2019-10-25 $10.70 $10.73 $10.70 $10.70 $9.17 1,450
2019-10-24 $10.74 $10.74 $10.68 $10.68 $9.15 900
2019-10-23 $10.76 $10.76 $10.74 $10.74 $9.20 1,887
2019-10-22 $10.78 $10.82 $10.78 $10.80 $9.25 3,264
2019-10-21 $10.60 $10.67 $10.60 $10.67 $9.14 510
2019-10-18 $10.56 $10.56 $10.56 $10.56 $9.04 275
2019-10-17 $10.51 $10.51 $10.51 $10.51 $9.01 1,437
2019-10-16 $10.48 $10.53 $10.48 $10.53 $9.02 501
2019-10-15 $10.43 $10.45 $10.43 $10.44 $8.94 2,280
2019-10-14 $11.05 $11.05 $11.05 $11.05 $9.46 1,000
2019-10-11 $10.38 $10.38 $10.38 $10.38 $8.89 1,190
2019-10-10 $10.44 $10.44 $10.44 $10.44 $8.89 2,413
2019-10-09 $10.42 $10.44 $10.42 $10.44 $8.89 3,053
2019-10-08 $10.43 $10.43 $10.35 $10.36 $8.82 1,210
2019-10-07 $10.47 $10.47 $10.43 $10.47 $8.92 3,860
2019-10-04 $10.42 $10.48 $10.42 $10.48 $8.93 3,569
2019-10-03 $10.34 $10.42 $10.34 $10.41 $8.87 2,167
2019-10-02 $10.24 $10.25 $10.24 $10.25 $8.73 1,040
2019-10-01 $10.31 $10.31 $10.31 $10.31 $8.78 18
2019-09-30 $10.33 $10.37 $10.30 $10.31 $8.78 3,790
2019-09-27 $10.24 $10.24 $10.20 $10.20 $8.69 1,100
2019-09-26 $10.17 $10.17 $10.17 $10.17 $8.66 1,000
2019-09-25 $9.99 $10.11 $9.99 $10.11 $8.61 782
2019-09-24 $10.04 $10.08 $10.04 $10.08 $8.59 2,800
2019-09-23 $10.03 $10.04 $10.03 $10.04 $8.55 2,379
2019-09-20 $10.09 $10.10 $10.09 $10.10 $8.60 4,608
2019-09-19 $10.02 $10.08 $10.02 $10.08 $8.59 1,520
2019-09-18 $10.05 $10.09 $10.03 $10.03 $8.54 1,846
2019-09-17 $10.05 $10.13 $10.05 $10.13 $8.63 1,292
2019-09-16 $9.98 $10.04 $9.98 $10.04 $8.55 1,400
2019-09-13 $10.02 $10.02 $10.00 $10.00 $8.52 1,380
2019-09-12 $10.04 $10.05 $9.99 $10.00 $8.52 4,098
2019-09-11 $10.08 $10.08 $10.08 $10.08 $8.53 3,100
2019-09-10 $10.12 $10.13 $10.08 $10.08 $8.54 1,796
2019-09-09 $10.16 $10.16 $10.13 $10.13 $8.57 1,432
2019-09-06 $10.17 $10.17 $10.12 $10.16 $8.60 3,934
2019-09-05 $10.12 $10.15 $10.09 $10.13 $8.58 6,398
2019-09-04 $10.06 $10.06 $10.06 $10.06 $8.52 100
2019-09-03 $9.87 $9.87 $9.87 $9.87 $8.36 1,500
2019-08-30 $9.86 $9.88 $9.85 $9.88 $8.37 81,163
2019-08-29 $9.85 $9.85 $9.85 $9.85 $8.34 3,820
2019-08-28 $9.79 $9.79 $9.79 $9.79 $8.29 505
2019-08-27 $9.85 $9.85 $9.85 $9.85 $8.34 800
2019-08-26 $9.74 $9.74 $9.74 $9.74 $8.25 20
2019-08-23 $9.82 $9.83 $9.74 $9.74 $8.25 8,405
2019-08-22 $9.88 $9.88 $9.84 $9.84 $8.33 4,380
2019-08-21 $9.80 $9.80 $9.77 $9.77 $8.28 1,700
2019-08-20 $9.77 $9.83 $9.77 $9.83 $8.32 3,942
2019-08-19 $9.61 $9.73 $9.61 $9.73 $8.24 2,615
2019-08-16 $9.59 $9.66 $9.59 $9.66 $8.18 2,442
2019-08-15 $9.68 $9.68 $9.54 $9.57 $8.10 9,310
2019-08-14 $9.76 $9.82 $9.65 $9.65 $8.17 3,805
2019-08-13 $9.75 $9.93 $9.75 $9.89 $8.33 31,233
2019-08-12 $9.94 $10.02 $9.75 $9.77 $8.22 9,970
2019-08-09 $10.40 $10.40 $9.94 $9.94 $8.37 10,360
2019-08-08 $10.27 $10.50 $10.26 $10.50 $8.84 2,554
2019-08-07 $10.21 $10.21 $10.21 $10.21 $8.60 595
2019-08-06 $10.24 $10.26 $10.19 $10.26 $8.63 8,530
2019-08-05 $10.37 $10.37 $10.35 $10.35 $8.71 900
2019-08-02 $10.37 $10.37 $10.35 $10.35 $8.71 865
2019-08-01 $10.45 $10.45 $10.37 $10.37 $8.73 49
2019-07-31 $10.43 $10.46 $10.37 $10.37 $8.73 2,070
2019-07-30 $10.45 $10.45 $10.37 $10.41 $8.76 2,318
2019-07-29 $10.54 $10.55 $10.53 $10.53 $8.86 2,224
2019-07-26 $10.50 $10.50 $10.49 $10.50 $8.84 2,128
2019-07-25 $10.51 $10.51 $10.48 $10.48 $8.82 2,750
2019-07-24 $10.59 $10.59 $10.56 $10.57 $8.90 1,395
2019-07-23 $10.69 $10.69 $10.60 $10.62 $8.94 4,255
2019-07-22 $10.78 $10.78 $10.68 $10.70 $9.00 1,606
2019-07-19 $10.74 $10.74 $10.72 $10.72 $9.02 3,210
2019-07-18 $10.68 $10.68 $10.60 $10.65 $8.96 7,300
2019-07-17 $10.66 $10.66 $10.64 $10.66 $8.97 13,062
2019-07-16 $10.73 $10.73 $10.64 $10.64 $8.95 3,360
2019-07-15 $10.83 $10.83 $10.79 $10.79 $9.08 4,058
2019-07-12 $10.79 $10.81 $10.79 $10.81 $9.10 3,755
2019-07-11 $10.82 $10.94 $10.81 $10.94 $9.16 14,982
2019-07-10 $10.84 $10.94 $10.81 $10.88 $9.10 16,866
2019-07-09 $10.75 $10.85 $10.75 $10.79 $9.03 17,677
2019-07-08 $10.77 $10.84 $10.74 $10.76 $9.01 19,346
2019-07-05 $10.73 $10.73 $10.73 $10.73 $8.98 664
2019-07-03 $10.75 $10.84 $10.75 $10.84 $9.07 2,200
2019-07-02 $10.66 $10.66 $10.57 $10.57 $8.85 1,820
2019-07-01 $10.60 $10.60 $10.60 $10.60 $8.88 0
2019-06-28 $10.62 $10.62 $10.60 $10.60 $8.88 386
2019-06-27 $10.43 $10.43 $10.43 $10.43 $8.73 900
2019-06-26 $10.47 $10.47 $10.46 $10.47 $8.76 3,150
2019-06-25 $10.58 $10.58 $10.53 $10.53 $8.81 1,251
2019-06-24 $10.63 $10.63 $10.56 $10.56 $8.84 1,700
2019-06-21 $10.70 $10.70 $10.70 $10.70 $8.96 1,020
2019-06-20 $10.51 $10.62 $10.51 $10.62 $8.89 2,350
2019-06-19 $10.43 $10.43 $10.43 $10.43 $8.73 500
2019-06-18 $10.35 $10.35 $10.35 $10.35 $8.66 19
2019-06-17 $10.39 $10.39 $10.31 $10.35 $8.66 3,560
2019-06-14 $10.34 $10.38 $10.34 $10.38 $8.69 1,177
2019-06-13 $10.35 $10.35 $10.32 $10.33 $8.65 3,493
2019-06-12 $10.41 $10.41 $10.41 $10.41 $8.66 1,505
2019-06-11 $10.42 $10.42 $10.42 $10.42 $8.67 2,030
2019-06-10 $10.48 $10.49 $10.48 $10.49 $8.73 4,510
2019-06-07 $10.41 $10.44 $10.39 $10.39 $8.65 2,716
2019-06-06 $10.18 $10.29 $10.18 $10.29 $8.56 1,210
2019-06-05 $10.20 $10.25 $10.16 $10.16 $8.46 3,991
2019-06-03 $10.01 $10.01 $9.99 $10.01 $8.33 1,482
2019-05-31 $9.83 $9.83 $9.83 $9.83 $8.18 100
2019-05-30 $10.04 $10.04 $10.01 $10.01 $8.33 640
2019-05-29 $10.11 $10.11 $10.08 $10.08 $8.39 7,435
2019-05-28 $10.15 $10.15 $10.15 $10.15 $8.45 500
2019-05-24 $10.04 $10.11 $10.04 $10.11 $8.41 2,060
2019-05-23 $9.99 $9.99 $9.99 $9.99 $8.31 1,064
2019-05-22 $10.19 $10.19 $10.15 $10.15 $8.45 856
2019-05-21 $10.13 $10.26 $10.12 $10.23 $8.51 12,176
2019-05-20 $10.04 $10.04 $10.04 $10.04 $8.36 0
2019-05-17 $10.08 $10.12 $10.04 $10.04 $8.36 1,575
2019-05-16 $10.22 $10.22 $10.22 $10.22 $8.50 500
2019-05-15 $10.19 $10.19 $10.19 $10.19 $8.48 300
2019-05-14 $10.21 $10.21 $10.21 $10.21 $8.49 525
2019-05-13 $10.05 $10.06 $10.05 $10.06 $8.33 3,525
2019-05-10 $10.18 $10.18 $10.17 $10.17 $8.41 420
2019-05-09 $9.99 $10.05 $9.99 $10.04 $8.31 3,151
2019-05-08 $10.29 $10.29 $10.17 $10.17 $8.42 375
2019-05-07 $10.29 $10.29 $10.25 $10.25 $8.48 10,500
2019-05-06 $10.24 $10.26 $10.24 $10.26 $8.49 1,202
2019-05-03 $10.26 $10.32 $10.26 $10.32 $8.54 1,635
2019-05-02 $10.28 $10.30 $10.25 $10.25 $8.48 2,324
2019-05-01 $10.31 $10.31 $10.31 $10.31 $8.53 0
2019-04-30 $10.31 $10.31 $10.31 $10.31 $8.53 1,025
2019-04-29 $10.29 $10.29 $10.29 $10.29 $8.52 310
2019-04-26 $10.30 $10.33 $10.30 $10.32 $8.54 1,400
2019-04-25 $10.17 $10.17 $10.15 $10.15 $8.40 4,914
2019-04-24 $10.28 $10.28 $10.28 $10.28 $8.51 0
2019-04-23 $10.33 $10.34 $10.23 $10.28 $8.51 3,519
2019-04-22 $10.40 $10.41 $10.38 $10.39 $8.60 5,500
2019-04-18 $10.33 $10.36 $10.30 $10.36 $8.57 6,125
2019-04-17 $10.34 $10.34 $10.26 $10.29 $8.52 9,065
2019-04-15 $10.37 $10.37 $10.33 $10.33 $8.55 400
2019-04-12 $10.35 $10.35 $10.35 $10.35 $8.57 362
2019-04-11 $10.35 $10.36 $10.33 $10.33 $8.50 5,648
2019-04-10 $10.41 $10.42 $10.41 $10.41 $8.56 1,550
2019-04-09 $10.48 $10.48 $10.41 $10.41 $8.56 715
2019-04-08 $10.47 $10.50 $10.45 $10.50 $8.64 1,738
2019-04-05 $10.36 $10.36 $10.36 $10.36 $8.53 1,000
2019-04-04 $10.36 $10.37 $10.32 $10.33 $8.50 6,344
2019-04-03 $10.32 $10.32 $10.23 $10.24 $8.42 1,407
2019-04-02 $10.19 $10.34 $10.19 $10.34 $8.51 6,560
2019-04-01 $10.21 $10.25 $10.21 $10.25 $8.43 900
2019-03-29 $10.14 $10.18 $10.14 $10.16 $8.36 1,245
2019-03-28 $10.16 $10.16 $10.12 $10.13 $8.33 16,161
2019-03-27 $10.00 $10.02 $10.00 $10.01 $8.24 2,942
2019-03-26 $10.10 $10.13 $10.01 $10.01 $8.24 3,550
2019-03-25 $10.04 $10.07 $10.04 $10.06 $8.28 3,101
2019-03-22 $9.90 $9.90 $9.90 $9.90 $8.15 27
2019-03-21 $9.90 $9.90 $9.90 $9.90 $8.15 510
2019-03-20 $9.91 $9.91 $9.91 $9.91 $8.15 1,000
2019-03-19 $9.82 $9.86 $9.82 $9.82 $8.08 2,800
2019-03-18 $9.78 $9.78 $9.78 $9.78 $8.05 600
2019-03-15 $9.79 $9.80 $9.77 $9.78 $8.05 1,301
2019-03-14 $9.82 $9.82 $9.82 $9.82 $8.08 100
2019-03-13 $9.88 $9.88 $9.87 $9.87 $8.07 2,100
2019-03-12 $9.85 $9.85 $9.85 $9.85 $8.06 260
2019-03-11 $9.60 $9.65 $9.60 $9.65 $7.89 6,600
2019-03-08 $9.45 $9.45 $9.45 $9.45 $7.73 5
2019-03-07 $9.45 $9.45 $9.45 $9.45 $7.73 500
2019-03-06 $9.48 $9.48 $9.47 $9.47 $7.75 800
2019-03-05 $9.26 $9.26 $9.24 $9.24 $7.55 1,021
2019-03-04 $9.23 $9.29 $9.21 $9.29 $7.60 3,745
2019-03-01 $9.25 $9.25 $9.19 $9.19 $7.52 1,700
2019-02-28 $9.30 $9.32 $9.30 $9.31 $7.61 1,235
2019-02-27 $9.27 $9.35 $9.25 $9.35 $7.65 9,537
2019-02-26 $9.18 $9.18 $9.16 $9.16 $7.50 550
2019-02-25 $9.13 $9.13 $9.13 $9.13 $7.47 4,390
2019-02-22 $9.09 $9.15 $9.09 $9.15 $7.48 5,084
2019-02-21 $9.13 $9.13 $9.07 $9.12 $7.46 5,005
2019-02-20 $9.17 $9.26 $9.17 $9.18 $7.51 5,890
2019-02-19 $9.09 $9.09 $9.06 $9.09 $7.44 8,095
2019-02-15 $9.12 $9.14 $9.11 $9.11 $7.45 693
2019-02-14 $8.97 $9.04 $8.93 $9.04 $7.39 1,520
2019-02-13 $9.19 $9.20 $9.10 $9.10 $7.40 2,800
2019-02-12 $9.24 $9.27 $9.20 $9.20 $7.48 3,890
2019-02-11 $9.15 $9.19 $9.15 $9.16 $7.44 2,218
2019-02-08 $9.14 $9.14 $9.14 $9.14 $7.43 2,001
2019-02-07 $9.13 $9.22 $9.13 $9.22 $7.49 7,825
2019-02-06 $9.18 $9.18 $9.17 $9.17 $7.45 625
2019-02-05 $9.00 $9.05 $9.00 $9.05 $7.36 1,925
2019-02-04 $8.93 $8.93 $8.93 $8.93 $7.26 100
2019-02-01 $8.93 $8.93 $8.88 $8.88 $7.22 344
2019-01-31 $8.78 $8.84 $8.78 $8.83 $7.18 6,260
2019-01-30 $8.81 $8.81 $8.77 $8.78 $7.13 1,982
2019-01-29 $8.72 $8.72 $8.72 $8.72 $7.08 39
2019-01-28 $8.72 $8.72 $8.72 $8.72 $7.08 118
2019-01-25 $8.73 $8.73 $8.73 $8.73 $7.09 3,000
2019-01-24 $8.62 $8.62 $8.62 $8.62 $7.00 218
2019-01-23 $8.54 $8.54 $8.54 $8.54 $6.94 875
2019-01-22 $8.50 $8.57 $8.50 $8.50 $6.91 2,250
2019-01-18 $8.44 $8.50 $8.40 $8.50 $6.91 2,900
2019-01-17 $8.46 $8.46 $8.46 $8.46 $6.88 300
2019-01-16 $8.40 $8.40 $8.40 $8.40 $6.83 1,200
2019-01-15 $8.34 $8.34 $8.33 $8.33 $6.77 1,264
2019-01-14 $8.41 $8.42 $8.34 $8.34 $6.78 2,070
2019-01-11 $8.43 $8.45 $8.43 $8.45 $6.82 1,477
2019-01-10 $8.34 $8.41 $8.31 $8.41 $6.79 2,189
2019-01-09 $8.18 $8.23 $8.18 $8.19 $6.61 4,535
2019-01-08 $8.05 $8.17 $8.05 $8.17 $6.59 4,464
2019-01-07 $7.94 $7.98 $7.94 $7.98 $6.44 763
2019-01-04 $7.66 $7.66 $7.66 $7.66 $6.18 25
2019-01-03 $7.66 $7.66 $7.66 $7.66 $6.18 1,500
2019-01-02 $7.67 $7.67 $7.63 $7.63 $6.16 850
2018-12-31 $7.57 $7.59 $7.56 $7.59 $6.12 8,015
2018-12-28 $7.55 $7.55 $7.50 $7.55 $6.09 1,775
2018-12-27 $7.24 $7.47 $7.24 $7.47 $6.02 3,168
2018-12-26 $7.30 $7.30 $7.30 $7.30 $5.89 0
2018-12-24 $7.32 $7.32 $7.30 $7.30 $5.89 2,900
2018-12-21 $7.59 $7.59 $7.55 $7.55 $6.09 7,876
2018-12-20 $7.70 $7.70 $7.53 $7.53 $6.08 10,225
2018-12-19 $7.78 $7.79 $7.76 $7.76 $6.26 3,535
2018-12-18 $7.86 $7.87 $7.73 $7.78 $6.28 8,866
2018-12-17 $8.04 $8.04 $7.84 $7.84 $6.33 5,081
2018-12-14 $8.09 $8.09 $8.06 $8.06 $6.51 1,995
2018-12-13 $8.19 $8.19 $8.13 $8.16 $6.58 10,205
2018-12-12 $8.24 $8.24 $8.18 $8.18 $6.55 3,352
2018-12-11 $8.22 $8.22 $8.22 $8.22 $6.58 0
2018-12-10 $8.21 $8.22 $8.21 $8.22 $6.58 400
2018-12-07 $8.49 $8.49 $8.49 $8.49 $6.80 220
2018-12-06 $8.31 $8.38 $8.24 $8.24 $6.60 3,350
2018-12-04 $8.48 $8.48 $8.44 $8.45 $6.77 3,079
2018-12-03 $8.46 $8.46 $8.42 $8.42 $6.75 1,970
2018-11-30 $8.33 $8.41 $8.33 $8.41 $6.74 73,754
2018-11-29 $8.34 $8.40 $8.33 $8.36 $6.70 17,740
2018-11-28 $8.27 $8.27 $8.27 $8.27 $6.62 35
2018-11-27 $8.27 $8.27 $8.27 $8.27 $6.62 230
2018-11-26 $8.47 $8.47 $8.26 $8.26 $6.62 1,200
2018-11-21 $8.46 $8.51 $8.46 $8.51 $6.82 1,781
2018-11-20 $8.50 $8.50 $8.37 $8.37 $6.70 1,955
2018-11-19 $8.61 $8.61 $8.61 $8.61 $6.90 1,000
2018-11-16 $8.59 $8.59 $8.59 $8.59 $6.88 230
2018-11-15 $8.55 $8.55 $8.53 $8.55 $6.85 2,568
2018-11-14 $8.64 $8.64 $8.64 $8.64 $6.92 1,500
2018-11-13 $8.70 $8.70 $8.70 $8.70 $6.96 300
2018-11-12 $8.44 $8.44 $8.44 $8.44 $6.76 25
2018-11-09 $8.49 $8.49 $8.44 $8.44 $6.76 1,147
2018-11-08 $8.70 $8.70 $8.57 $8.57 $6.86 2,800
2018-11-07 $8.65 $8.68 $8.64 $8.65 $6.93 2,000
2018-11-06 $8.61 $8.61 $8.61 $8.61 $6.90 8,798
2018-11-05 $8.45 $8.68 $8.44 $8.67 $6.94 7,933
2018-11-02 $8.15 $8.15 $8.14 $8.14 $6.51 690
2018-11-01 $8.14 $8.22 $7.84 $7.84 $6.27 6,581
2018-10-31 $8.19 $8.20 $8.19 $8.20 $6.57 2,600
2018-10-30 $8.10 $8.10 $8.03 $8.03 $6.43 3,160
2018-10-29 $8.25 $8.25 $8.24 $8.24 $6.60 1,793
2018-10-26 $8.30 $8.31 $8.30 $8.31 $6.65 477
2018-10-25 $8.38 $8.38 $8.38 $8.38 $6.71 25
2018-10-24 $8.33 $8.38 $8.33 $8.38 $6.71 705
2018-10-23 $8.34 $8.34 $8.34 $8.34 $6.67 20
2018-10-22 $8.34 $8.34 $8.34 $8.34 $6.67 400
2018-10-19 $8.11 $8.11 $8.11 $8.11 $6.49 6,724
2018-10-18 $8.15 $8.15 $8.11 $8.11 $6.49 2,244
2018-10-17 $8.21 $8.21 $8.17 $8.17 $6.54 1,913
2018-10-16 $8.32 $8.32 $8.29 $8.29 $6.64 3,700
2018-10-15 $8.14 $8.18 $8.14 $8.18 $6.55 300
2018-10-12 $8.17 $8.18 $8.11 $8.14 $6.51 3,901
2018-10-11 $8.10 $8.18 $8.04 $8.13 $6.46 6,840
2018-10-10 $8.30 $8.30 $8.12 $8.13 $6.46 3,170
2018-10-09 $8.50 $8.50 $8.40 $8.40 $6.68 3,160
2018-10-08 $8.56 $8.56 $8.56 $8.56 $6.80 0
2018-10-05 $8.55 $8.56 $8.52 $8.56 $6.80 8,482
2018-10-04 $8.73 $8.73 $8.61 $8.61 $6.84 6,449
2018-10-03 $8.89 $8.89 $8.85 $8.85 $7.03 1,640
2018-10-02 $8.90 $8.90 $8.89 $8.89 $7.06 930
2018-10-01 $9.00 $9.00 $8.91 $8.91 $7.08 9,367
2018-09-28 $8.92 $8.92 $8.92 $8.92 $7.09 700
2018-09-27 $8.77 $8.77 $8.74 $8.74 $6.95 13,909
2018-09-26 $8.95 $8.95 $8.77 $8.77 $6.97 4,668
2018-09-25 $8.92 $8.93 $8.92 $8.93 $7.10 2,511
2018-09-24 $9.02 $9.02 $8.95 $8.95 $7.11 4,420
2018-09-21 $9.15 $9.16 $9.12 $9.14 $7.26 6,120
2018-09-20 $9.18 $9.20 $9.17 $9.20 $7.31 6,480
2018-09-19 $9.24 $9.24 $9.20 $9.20 $7.31 1,734
2018-09-18 $9.09 $9.09 $9.09 $9.09 $7.22 1,366
2018-09-17 $9.12 $9.12 $9.05 $9.05 $7.19 1,332
2018-09-14 $9.20 $9.20 $9.20 $9.20 $7.31 400
2018-09-13 $9.27 $9.27 $9.27 $9.27 $7.36 300
2018-09-12 $9.20 $9.20 $9.20 $9.20 $7.26 101
2018-09-11 $9.17 $9.18 $9.17 $9.18 $7.25 1,040
2018-09-10 $9.16 $9.16 $9.16 $9.16 $7.23 100
2018-09-07 $9.04 $9.04 $9.04 $9.04 $7.14 150
2018-09-06 $8.99 $9.03 $8.97 $9.03 $7.13 4,725
2018-09-05 $9.00 $9.01 $8.92 $9.01 $7.11 4,760
2018-09-04 $9.15 $9.16 $9.04 $9.04 $7.14 20,812
2018-08-31 $9.30 $9.30 $9.23 $9.23 $7.29 2,480
2018-08-30 $9.30 $9.30 $9.30 $9.30 $7.34 7,217
2018-08-29 $9.37 $9.37 $9.31 $9.34 $7.38 3,000
2018-08-28 $9.37 $9.37 $9.37 $9.37 $7.40 400
2018-08-27 $9.34 $9.35 $9.32 $9.32 $7.36 5,675
2018-08-24 $9.30 $9.33 $9.30 $9.33 $7.36 1,275
2018-08-23 $9.35 $9.35 $9.30 $9.30 $7.34 1,508
2018-08-22 $9.39 $9.39 $9.30 $9.38 $7.41 1,239
2018-08-21 $9.33 $9.34 $9.29 $9.31 $7.35 1,942
2018-08-20 $9.22 $9.29 $9.22 $9.29 $7.33 10,327
2018-08-17 $9.22 $9.26 $9.18 $9.21 $7.27 6,596
2018-08-16 $9.10 $9.10 $9.10 $9.10 $7.19 261
2018-08-15 $9.09 $9.10 $9.05 $9.10 $7.19 13,954
2018-08-14 $9.14 $9.19 $9.13 $9.19 $7.25 11,847
2018-08-13 $9.25 $9.28 $9.18 $9.18 $7.20 4,278
2018-08-10 $9.25 $9.28 $9.25 $9.25 $7.26 8,186
2018-08-09 $9.25 $9.28 $9.25 $9.28 $7.28 2,550
2018-08-08 $9.25 $9.25 $9.22 $9.24 $7.25 10,869
2018-08-07 $9.39 $9.39 $9.29 $9.29 $7.29 1,850
2018-08-06 $9.36 $9.36 $9.36 $9.36 $7.34 500
2018-08-03 $9.40 $9.43 $9.40 $9.42 $7.39 6,070
2018-08-02 $9.25 $9.33 $9.25 $9.30 $7.30 13,060
2018-08-01 $9.19 $9.19 $9.18 $9.18 $7.20 2,120
2018-07-31 $9.12 $9.12 $9.12 $9.12 $7.16 10,242
2018-07-30 $9.11 $9.12 $9.11 $9.12 $7.16 1,861
2018-07-27 $9.25 $9.25 $9.22 $9.22 $7.23 512
2018-07-26 $9.12 $9.12 $9.12 $9.12 $7.15 400
2018-07-25 $9.14 $9.14 $9.09 $9.09 $7.13 1,600
2018-07-24 $9.18 $9.20 $9.16 $9.16 $7.19 1,225
2018-07-23 $9.23 $9.23 $9.16 $9.16 $7.19 5,064
2018-07-20 $9.25 $9.25 $9.25 $9.25 $7.25 570
2018-07-19 $9.25 $9.25 $9.19 $9.19 $7.21 518
2018-07-18 $9.33 $9.35 $9.28 $9.28 $7.28 1,773
2018-07-17 $9.37 $9.37 $9.36 $9.36 $7.34 499
2018-07-16 $9.38 $9.38 $9.38 $9.38 $7.36 303
2018-07-13 $9.40 $9.40 $9.38 $9.38 $7.36 3,661
2018-07-12 $9.52 $9.52 $9.52 $9.52 $7.47 70
2018-07-11 $9.58 $9.58 $9.58 $9.58 $7.47 525
2018-07-10 $9.50 $9.62 $9.50 $9.62 $7.50 951
2018-07-09 $9.56 $9.56 $9.50 $9.50 $7.41 10,523
2018-07-06 $9.45 $9.45 $9.45 $9.45 $7.37 30
2018-07-05 $9.50 $9.50 $9.45 $9.45 $7.37 3,586
2018-07-03 $9.43 $9.52 $9.43 $9.50 $7.41 2,297
2018-07-02 $9.44 $9.44 $9.44 $9.44 $7.36 0
2018-06-29 $9.39 $9.44 $9.39 $9.44 $7.36 2,112
2018-06-28 $9.30 $9.30 $9.30 $9.30 $7.25 0
2018-06-27 $9.37 $9.37 $9.30 $9.30 $7.25 5,826
2018-06-26 $9.33 $9.35 $9.33 $9.34 $7.28 7,250
2018-06-25 $9.40 $9.40 $9.34 $9.34 $7.28 600
2018-06-22 $9.30 $9.38 $9.29 $9.38 $7.31 7,626
2018-06-21 $9.26 $9.31 $9.26 $9.31 $7.26 933
2018-06-20 $9.35 $9.36 $9.32 $9.32 $7.27 3,775
2018-06-19 $9.40 $9.40 $9.38 $9.38 $7.31 2,177
2018-06-18 $9.47 $9.47 $9.40 $9.46 $7.37 6,360
2018-06-15 $9.46 $9.46 $9.43 $9.43 $7.35 11,289
2018-06-14 $9.57 $9.60 $9.48 $9.48 $7.39 8,530
2018-06-13 $10.19 $10.24 $10.00 $10.00 $7.80 7,741
2018-06-12 $10.06 $10.16 $10.06 $10.14 $7.90 3,185
2018-06-11 $9.98 $10.00 $9.98 $10.00 $7.80 1,316
2018-06-08 $10.02 $10.02 $9.96 $9.96 $7.77 2,042
2018-06-07 $10.05 $10.05 $10.05 $10.05 $7.84 151
2018-06-06 $10.09 $10.09 $10.00 $10.00 $7.80 1,025
2018-06-05 $9.99 $10.03 $9.99 $10.03 $7.82 2,850
2018-06-04 $9.73 $9.73 $9.73 $9.73 $7.59 140
2018-06-01 $9.59 $9.59 $9.54 $9.54 $7.44 1,114
2018-05-31 $9.58 $9.58 $9.49 $9.49 $7.40 6,880
2018-05-30 $9.58 $9.61 $9.58 $9.60 $7.44 1,803
2018-05-29 $9.45 $9.45 $9.44 $9.44 $7.31 550
2018-05-25 $9.59 $9.59 $9.59 $9.59 $7.43 0
2018-05-24 $9.59 $9.59 $9.59 $9.59 $7.43 319
2018-05-23 $9.51 $9.62 $9.51 $9.62 $7.45 2,946
2018-05-22 $9.53 $9.54 $9.53 $9.54 $7.39 650
2018-05-21 $9.37 $9.37 $9.37 $9.37 $7.26 0
2018-05-18 $9.34 $9.37 $9.34 $9.37 $7.26 50,780
2018-05-17 $9.30 $9.30 $9.30 $9.30 $7.20 0
2018-05-16 $9.30 $9.30 $9.30 $9.30 $7.20 90
2018-05-15 $9.31 $9.31 $9.30 $9.30 $7.20 680
2018-05-14 $9.33 $9.33 $9.30 $9.30 $7.20 679
2018-05-11 $9.21 $9.21 $9.20 $9.20 $7.13 533
2018-05-10 $9.13 $9.56 $9.13 $9.47 $7.33 22,357
2018-05-09 $8.97 $8.98 $8.97 $8.98 $6.95 1,122
2018-05-08 $8.91 $8.91 $8.91 $8.91 $6.90 3,671
2018-05-07 $9.11 $9.11 $9.11 $9.11 $7.06 0
2018-05-04 $9.11 $9.11 $9.11 $9.11 $7.06 252
2018-05-03 $8.88 $8.88 $8.88 $8.88 $6.88 508
2018-05-02 $8.98 $8.98 $8.93 $8.93 $6.91 1,200
2018-05-01 $8.92 $8.92 $8.91 $8.91 $6.90 1,864
2018-04-30 $8.97 $8.97 $8.95 $8.97 $6.95 848
2018-04-27 $9.02 $9.02 $9.02 $9.02 $6.94 722
2018-04-26 $8.88 $8.88 $8.88 $8.88 $6.83 0
2018-04-25 $8.88 $8.88 $8.88 $8.88 $6.83 500
2018-04-24 $9.00 $9.00 $8.92 $8.92 $6.86 3,103
2018-04-23 $9.14 $9.19 $9.08 $9.08 $6.99 1,590
2018-04-20 $9.20 $9.20 $9.20 $9.20 $7.08 500
2018-04-19 $9.22 $9.22 $9.22 $9.22 $7.09 1,902
2018-04-18 $9.31 $9.31 $9.25 $9.25 $7.12 2,237
2018-04-17 $9.30 $9.34 $9.30 $9.34 $7.19 1,350
2018-04-16 $9.25 $9.31 $9.25 $9.31 $7.16 940
2018-04-13 $9.21 $9.21 $9.21 $9.21 $7.09 0
2018-04-12 $9.21 $9.21 $9.21 $9.21 $7.09 0
2018-04-11 $9.21 $9.21 $9.21 $9.21 $7.09 0
2018-04-10 $9.27 $9.27 $9.21 $9.21 $7.09 1,300
2018-04-09 $9.14 $9.14 $9.12 $9.12 $7.02 712
2018-04-06 $9.14 $9.14 $9.14 $9.14 $7.03 2,000
2018-04-05 $9.14 $9.14 $9.13 $9.13 $7.03 200
2018-04-04 $9.01 $9.09 $9.01 $9.09 $6.99 466
2018-04-03 $9.04 $9.04 $9.00 $9.00 $6.93 915
2018-04-02 $9.16 $9.17 $9.07 $9.07 $6.98 1,175
2018-03-29 $9.15 $9.15 $9.15 $9.15 $6.99 175
2018-03-28 $9.12 $9.12 $9.12 $9.12 $6.97 100
2018-03-27 $9.13 $9.22 $9.13 $9.22 $7.04 1,250
2018-03-26 $9.16 $9.17 $8.98 $9.06 $6.93 3,583
2018-03-23 $9.34 $9.40 $9.25 $9.26 $7.07 1,430
2018-03-22 $9.32 $9.32 $9.31 $9.32 $7.12 2,364
2018-03-21 $9.13 $9.13 $9.13 $9.13 $6.98 0
2018-03-20 $9.11 $9.13 $9.11 $9.13 $6.98 7,973
2018-03-19 $9.04 $9.06 $9.01 $9.02 $6.89 9,140
2018-03-16 $9.08 $9.09 $9.08 $9.09 $6.94 745
2018-03-15 $9.07 $9.07 $9.07 $9.07 $6.93 28
2018-03-14 $9.12 $9.12 $9.07 $9.07 $6.93 8,900
2018-03-13 $9.14 $9.14 $9.11 $9.11 $6.96 667
2018-03-12 $9.10 $9.11 $9.10 $9.11 $6.96 1,976
2018-03-09 $9.03 $9.06 $9.03 $9.06 $6.93 1,190
2018-03-08 $8.89 $8.95 $8.89 $8.94 $6.83 5,210
2018-03-07 $8.92 $8.92 $8.86 $8.91 $6.81 2,857
2018-03-06 $8.95 $9.05 $8.95 $9.03 $6.90 5,458
2018-03-05 $9.03 $9.05 $8.88 $8.91 $6.81 3,862
2018-03-02 $8.96 $9.05 $8.96 $9.05 $6.91 1,570
2018-03-01 $9.04 $9.04 $8.90 $8.90 $6.80 4,420
2018-02-28 $9.13 $9.21 $9.00 $9.00 $6.88 19,084
2018-02-27 $9.19 $9.20 $9.14 $9.14 $6.93 6,287
2018-02-26 $9.23 $9.26 $9.23 $9.25 $7.01 1,660
2018-02-23 $9.27 $9.30 $9.20 $9.23 $6.99 3,190
2018-02-22 $9.24 $9.33 $9.19 $9.30 $7.05 2,496
2018-02-21 $9.29 $9.29 $9.28 $9.28 $7.03 440
2018-02-20 $9.20 $9.25 $9.20 $9.25 $7.01 2,674
2018-02-16 $9.21 $9.21 $9.21 $9.21 $6.98 0
2018-02-15 $9.28 $9.28 $9.21 $9.21 $6.98 1,536
2018-02-14 $9.17 $9.24 $9.15 $9.24 $7.00 2,363
2018-02-13 $9.30 $9.30 $9.20 $9.24 $7.00 2,612
2018-02-12 $9.41 $9.41 $9.29 $9.29 $7.04 2,501
2018-02-09 $9.44 $9.44 $9.37 $9.37 $7.10 821
2018-02-08 $9.51 $9.51 $9.45 $9.50 $7.20 4,079
2018-02-07 $9.65 $9.65 $9.51 $9.51 $7.21 5,529
2018-02-06 $9.48 $9.60 $9.47 $9.58 $7.26 4,397
2018-02-05 $9.60 $9.67 $9.49 $9.54 $7.23 10,183
2018-02-02 $9.72 $9.72 $9.60 $9.60 $7.27 3,400
2018-02-01 $10.03 $10.03 $9.88 $9.95 $7.54 15,212
2018-01-31 $10.04 $10.10 $9.95 $10.05 $7.62 17,890
2018-01-30 $10.45 $10.45 $10.11 $10.11 $7.60 5,864
2018-01-29 $10.46 $10.46 $10.45 $10.45 $7.86 12,816
2018-01-26 $10.54 $10.56 $10.53 $10.56 $7.94 89,154
2018-01-25 $10.42 $10.52 $10.42 $10.52 $7.91 13,378
2018-01-24 $10.40 $10.40 $10.39 $10.39 $7.81 810
2018-01-23 $10.44 $10.44 $10.31 $10.37 $7.80 3,436
2018-01-22 $10.49 $10.50 $10.48 $10.49 $7.89 25,213
2018-01-19 $10.49 $10.49 $10.49 $10.49 $7.88 50
2018-01-18 $10.46 $10.49 $10.46 $10.49 $7.88 2,000
2018-01-17 $10.50 $10.50 $10.42 $10.42 $7.83 11,234
2018-01-16 $10.57 $10.59 $10.49 $10.49 $7.89 10,717
2018-01-12 $10.44 $10.44 $10.38 $10.38 $7.81 2,000
2018-01-11 $10.47 $10.48 $10.43 $10.44 $7.85 18,730
2018-01-10 $10.49 $10.49 $10.46 $10.46 $7.87 9,306
2018-01-09 $10.63 $10.63 $10.62 $10.62 $7.98 9,296
2018-01-08 $10.60 $10.65 $10.59 $10.65 $8.01 2,250
2018-01-05 $10.68 $10.68 $10.67 $10.67 $8.02 1,316
2018-01-04 $10.60 $10.66 $10.60 $10.65 $8.01 12,615
2018-01-03 $10.69 $10.69 $10.56 $10.63 $7.99 17,713
2018-01-02 $10.71 $10.71 $10.64 $10.68 $8.03 5,967
2017-12-29 $10.60 $10.60 $10.58 $10.59 $7.96 1,380
2017-12-28 $10.51 $10.60 $10.50 $10.60 $7.91 892
2017-12-27 $10.45 $10.46 $10.45 $10.46 $7.81 700
2017-12-26 $10.38 $10.38 $10.38 $10.38 $7.74 0
2017-12-22 $10.25 $10.38 $10.25 $10.38 $7.74 6,808
2017-12-21 $10.08 $10.14 $10.07 $10.09 $7.53 6,700
2017-12-20 $10.01 $10.03 $10.01 $10.03 $7.49 1,984
2017-12-19 $10.09 $10.09 $9.96 $10.01 $7.47 2,756
2017-12-18 $10.12 $10.13 $10.12 $10.12 $7.56 5,140
2017-12-15 $10.13 $10.13 $10.11 $10.12 $7.55 5,500
2017-12-14 $10.08 $10.08 $10.08 $10.08 $7.52 1,000
2017-12-13 $10.05 $10.11 $9.99 $10.11 $7.55 2,775
2017-12-12 $10.03 $10.03 $9.97 $9.99 $7.46 3,795
2017-12-11 $10.00 $10.00 $9.97 $9.97 $7.44 7,045
2017-12-08 $10.07 $10.10 $10.01 $10.01 $7.47 4,700
2017-12-07 $10.37 $10.37 $10.02 $10.08 $7.52 7,720
2017-12-06 $10.37 $10.40 $10.37 $10.40 $7.76 677
2017-12-05 $10.38 $10.39 $10.38 $10.39 $7.76 485
2017-12-04 $10.45 $10.45 $10.45 $10.45 $7.80 2,020
2017-12-01 $10.50 $10.54 $10.47 $10.50 $7.84 12,623
2017-11-30 $10.32 $10.32 $10.24 $10.25 $7.65 13,214
2017-11-29 $10.50 $10.50 $10.45 $10.45 $7.74 820
2017-11-28 $10.53 $10.56 $10.52 $10.55 $7.82 1,175
2017-11-27 $10.65 $10.65 $10.55 $10.55 $7.81 2,285
2017-11-24 $10.47 $10.47 $10.47 $10.47 $7.75 0
2017-11-22 $10.47 $10.47 $10.47 $10.47 $7.75 1,100
2017-11-21 $10.22 $10.22 $10.22 $10.22 $7.57 79
2017-11-20 $10.28 $10.34 $10.20 $10.22 $7.57 13,538
2017-11-17 $10.30 $10.35 $10.30 $10.35 $7.67 2,968
2017-11-16 $10.22 $10.24 $10.22 $10.24 $7.58 325
2017-11-15 $10.22 $10.22 $10.21 $10.21 $7.56 1,185
2017-11-14 $10.30 $10.30 $10.30 $10.30 $7.63 110
2017-11-13 $10.31 $10.31 $10.29 $10.30 $7.63 4,292
2017-11-10 $10.43 $10.44 $10.43 $10.44 $7.73 2,000
2017-11-09 $10.50 $10.50 $10.45 $10.45 $7.74 4,200
2017-11-08 $10.48 $10.48 $10.48 $10.48 $7.76 9,029
2017-11-07 $10.48 $10.48 $10.48 $10.48 $7.76 21
2017-11-06 $10.36 $10.48 $10.26 $10.48 $7.76 3,750
2017-11-03 $10.86 $10.86 $10.40 $10.42 $7.71 1,717
2017-11-02 $10.86 $10.86 $10.82 $10.82 $8.02 700
2017-11-01 $10.80 $10.80 $10.77 $10.78 $7.98 1,700
2017-10-31 $10.71 $10.72 $10.70 $10.72 $7.94 1,100
2017-10-30 $10.73 $10.73 $10.73 $10.73 $7.89 0
2017-10-27 $10.96 $10.96 $10.68 $10.73 $7.89 8,351
2017-10-26 $10.97 $11.00 $10.97 $11.00 $8.08 1,900
2017-10-25 $11.03 $11.03 $10.93 $11.01 $8.10 4,300
2017-10-24 $11.20 $11.20 $11.10 $11.10 $8.16 3,100
2017-10-23 $11.32 $11.32 $11.32 $11.32 $8.33 350
2017-10-20 $11.34 $11.34 $11.34 $11.34 $8.34 1,570
2017-10-19 $11.47 $11.47 $11.47 $11.47 $8.43 1,430
2017-10-18 $11.28 $11.28 $11.28 $11.28 $8.30 3,672
2017-10-17 $11.28 $11.28 $11.28 $11.28 $8.30 0
2017-10-16 $11.28 $11.28 $11.28 $11.28 $8.30 0
2017-10-13 $11.31 $11.31 $11.28 $11.28 $8.30 900
2017-10-12 $11.20 $11.20 $11.20 $11.20 $8.24 0
2017-10-11 $11.20 $11.20 $11.20 $11.20 $8.24 1,000
2017-10-10 $11.18 $11.19 $11.13 $11.19 $8.23 2,650
2017-10-09 $11.13 $11.13 $11.13 $11.13 $8.19 0
2017-10-06 $11.13 $11.14 $11.13 $11.13 $8.19 1,773
2017-10-05 $11.07 $11.09 $11.07 $11.09 $8.15 700
2017-10-04 $11.10 $11.10 $11.09 $11.09 $8.16 550
2017-10-03 $11.16 $11.16 $11.14 $11.14 $8.19 506
2017-10-02 $11.02 $11.09 $11.00 $11.06 $8.13 2,470
2017-09-29 $11.04 $11.09 $11.04 $11.09 $8.16 600
2017-09-28 $11.09 $11.17 $11.09 $11.17 $8.16 2,200
2017-09-27 $11.21 $11.21 $11.08 $11.09 $8.10 2,176
2017-09-26 $11.19 $11.20 $11.19 $11.20 $8.18 2,370
2017-09-25 $11.06 $11.10 $11.06 $11.10 $8.10 615
2017-09-22 $11.11 $11.18 $11.03 $11.09 $8.09 11,100
2017-09-21 $11.28 $11.28 $11.04 $11.04 $8.06 10,725
2017-09-20 $11.44 $11.46 $11.25 $11.25 $8.22 5,750
2017-09-19 $11.50 $11.50 $11.42 $11.42 $8.34 6,692
2017-09-18 $11.55 $11.60 $11.43 $11.44 $8.35 18,189
2017-09-15 $11.67 $11.67 $11.67 $11.67 $8.52 5,237
2017-09-14 $11.70 $11.70 $11.70 $11.70 $8.54 0
2017-09-13 $11.70 $11.70 $11.70 $11.70 $8.54 1,800
2017-09-12 $11.81 $11.81 $11.81 $11.81 $8.62 200
2017-09-11 $11.96 $11.96 $11.96 $11.96 $8.73 5,221
2017-09-08 $11.96 $11.96 $11.96 $11.96 $8.73 200
2017-09-07 $11.82 $11.82 $11.82 $11.82 $8.63 5,533
2017-09-06 $11.62 $11.77 $11.62 $11.68 $8.53 10,440
2017-09-05 $11.60 $11.60 $11.60 $11.60 $8.47 222
2017-09-01 $11.52 $11.52 $11.52 $11.52 $8.41 400
2017-08-31 $11.39 $11.39 $11.39 $11.39 $8.32 5,054
2017-08-30 $11.39 $11.39 $11.39 $11.39 $8.31 0
2017-08-29 $11.39 $11.39 $11.39 $11.39 $8.26 180
2017-08-28 $11.55 $11.55 $11.55 $11.55 $8.37 1,800
2017-08-25 $11.50 $11.51 $11.50 $11.50 $8.34 300
2017-08-24 $11.34 $11.34 $11.34 $11.34 $8.22 5,206
2017-08-23 $11.34 $11.34 $11.34 $11.34 $8.22 0
2017-08-22 $11.34 $11.34 $11.34 $11.34 $8.22 6,900
2017-08-21 $11.34 $11.34 $11.34 $11.34 $8.22 50
2017-08-18 $11.34 $11.34 $11.34 $11.34 $8.22 6,900
2017-08-17 $11.37 $11.37 $11.34 $11.34 $8.22 3,400
2017-08-16 $11.05 $11.05 $11.05 $11.05 $8.01 0
2017-08-15 $11.05 $11.05 $11.05 $11.05 $8.01 3,800
2017-08-14 $11.05 $11.11 $11.05 $11.10 $8.05 2,034
2017-08-11 $10.98 $10.98 $10.98 $10.98 $7.96 205
2017-08-10 $11.00 $11.00 $10.93 $10.93 $7.92 1,710
2017-08-09 $11.28 $11.29 $11.28 $11.29 $8.19 400
2017-08-08 $11.22 $11.22 $11.22 $11.22 $8.14 200
2017-08-07 $11.25 $11.25 $11.25 $11.25 $8.16 0
2017-08-04 $11.25 $11.25 $11.25 $11.25 $8.16 485
2017-08-03 $11.36 $11.36 $11.36 $11.36 $8.24 0
2017-08-02 $11.37 $11.38 $11.35 $11.36 $8.24 1,900
2017-08-01 $11.50 $11.50 $11.41 $11.41 $8.28 2,900
2017-07-31 $11.89 $11.89 $11.89 $11.89 $8.62 200
2017-07-28 $11.70 $11.70 $11.70 $11.70 $8.49 0
2017-07-27 $11.70 $11.70 $11.70 $11.70 $8.43 0
2017-07-26 $11.70 $11.70 $11.70 $11.70 $8.43 625
2017-07-25 $11.64 $11.64 $11.64 $11.64 $8.39 100
2017-07-24 $11.62 $11.62 $11.62 $11.62 $8.38 1,000
2017-07-21 $11.58 $11.58 $11.58 $11.58 $8.35 0
2017-07-20 $11.58 $11.58 $11.58 $11.58 $8.35 200
2017-07-19 $11.51 $11.53 $11.51 $11.53 $8.31 1,400
2017-07-18 $12.15 $12.15 $12.15 $12.15 $8.75 386
2017-07-17 $12.05 $12.05 $11.99 $11.99 $8.64 586
2017-07-14 $12.05 $12.05 $12.05 $12.05 $8.68 386
2017-07-13 $11.99 $12.01 $11.99 $12.01 $8.65 486
2017-07-12 $12.21 $12.21 $12.19 $12.19 $8.78 1,386
2017-07-11 $12.08 $12.08 $12.07 $12.07 $8.70 386
2017-07-10 $12.03 $12.03 $12.02 $12.02 $8.66 386
2017-07-07 $11.89 $11.89 $11.89 $11.89 $8.57 50
2017-07-06 $11.89 $11.89 $11.89 $11.89 $8.57 0
2017-07-05 $11.90 $11.90 $11.89 $11.89 $8.57 545
2017-07-03 $12.01 $12.01 $12.01 $12.01 $8.65 0
2017-06-30 $12.01 $12.01 $12.01 $12.01 $8.65 8,244
2017-06-29 $12.01 $12.01 $12.01 $12.01 $8.65 200
2017-06-28 $11.74 $11.74 $11.74 $11.74 $8.41 0
2017-06-27 $11.74 $11.74 $11.74 $11.74 $8.41 0
2017-06-26 $11.74 $11.74 $11.74 $11.74 $8.41 0
2017-06-23 $11.74 $11.74 $11.74 $11.74 $8.41 0
2017-06-22 $11.74 $11.74 $11.74 $11.74 $8.41 0
2017-06-21 $11.74 $11.74 $11.74 $11.74 $8.41 0
2017-06-20 $11.75 $11.75 $11.74 $11.74 $8.41 1,000
2017-06-19 $11.76 $11.77 $11.76 $11.77 $8.43 1,088
2017-06-16 $11.88 $11.88 $11.88 $11.88 $8.51 275
2017-06-15 $11.81 $11.81 $11.81 $11.81 $8.46 0
2017-06-14 $11.81 $11.81 $11.81 $11.81 $8.46 0
2017-06-13 $11.81 $11.81 $11.81 $11.81 $8.46 0
2017-06-12 $11.71 $11.81 $11.71 $11.81 $8.46 300
2017-06-09 $11.89 $11.89 $11.89 $11.89 $8.51 1,100
2017-06-08 $11.75 $11.76 $11.75 $11.76 $8.42 1,175
2017-06-07 $11.80 $11.80 $11.80 $11.80 $8.45 800
2017-06-06 $11.80 $11.80 $11.80 $11.80 $8.45 700
2017-06-05 $11.80 $11.80 $11.80 $11.80 $8.45 700
2017-06-02 $11.80 $11.80 $11.80 $11.80 $8.45 2,100
2017-06-01 $11.47 $11.47 $11.47 $11.47 $8.22 9,557
2017-05-31 $11.48 $11.48 $11.47 $11.47 $8.22 2,400
2017-05-30 $11.62 $11.64 $11.62 $11.64 $8.34 2,800
2017-05-26 $11.68 $11.68 $11.68 $11.68 $8.32 2,104
2017-05-25 $11.68 $11.68 $11.68 $11.68 $8.32 3,500
2017-05-24 $11.68 $11.68 $11.68 $11.68 $8.32 4,300
2017-05-23 $11.68 $11.68 $11.68 $11.68 $8.32 4,000
2017-05-22 $11.49 $11.49 $11.49 $11.49 $8.18 0
2017-05-19 $11.49 $11.49 $11.49 $11.49 $8.18 3,900
2017-05-18 $11.52 $11.52 $11.49 $11.49 $8.18 1,200
2017-05-17 $11.29 $11.29 $11.29 $11.29 $8.04 2,900
2017-05-16 $11.29 $11.29 $11.29 $11.29 $8.04 3,900
2017-05-15 $11.29 $11.29 $11.29 $11.29 $8.04 2,600
2017-05-12 $11.29 $11.29 $11.29 $11.29 $8.04 1,600
2017-05-11 $11.29 $11.29 $11.29 $11.29 $8.04 4,400
2017-05-10 $11.29 $11.29 $11.29 $11.29 $8.04 487
2017-05-09 $11.29 $11.29 $11.29 $11.29 $8.04 0
2017-05-08 $11.29 $11.29 $11.29 $11.29 $8.04 4,800
2017-05-05 $10.94 $11.29 $10.94 $11.29 $8.04 3,003
2017-05-04 $10.98 $10.98 $10.87 $10.88 $7.75 8,600
2017-05-03 $11.50 $11.50 $11.50 $11.50 $8.19 4,300
2017-05-02 $11.50 $11.50 $11.50 $11.50 $8.19 8,800
2017-05-01 $11.50 $11.50 $11.50 $11.50 $8.19 3,200
2017-04-28 $11.50 $11.50 $11.50 $11.50 $8.19 16,300
2017-04-27 $11.50 $11.50 $11.50 $11.50 $8.19 600
2017-04-26 $11.50 $11.50 $11.50 $11.50 $8.13 100
2017-04-25 $11.62 $11.66 $11.62 $11.66 $8.25 1,300
2017-04-24 $11.59 $11.59 $11.56 $11.58 $8.19 1,400
2017-04-21 $11.59 $11.61 $11.59 $11.61 $8.21 1,040
2017-04-20 $11.66 $11.66 $11.66 $11.66 $8.24 5,700
2017-04-19 $12.16 $12.16 $12.16 $12.16 $8.60 0
2017-04-18 $12.16 $12.16 $12.16 $12.16 $8.60 15
2017-04-17 $12.16 $12.16 $12.16 $12.16 $8.60 500
2017-04-13 $12.21 $12.21 $12.21 $12.21 $8.64 0
2017-04-12 $12.22 $12.23 $12.21 $12.21 $8.64 1,000
2017-04-11 $11.94 $11.94 $11.94 $11.94 $8.44 1,050
2017-04-10 $11.76 $11.79 $11.71 $11.79 $8.34 8,120
2017-04-07 $11.79 $11.79 $11.70 $11.70 $8.27 800
2017-04-06 $11.63 $11.63 $11.63 $11.63 $8.22 3,500
2017-04-05 $11.64 $11.64 $11.64 $11.64 $8.23 7,170
2017-04-04 $11.64 $11.64 $11.64 $11.64 $8.23 1,140
2017-04-03 $11.84 $11.85 $11.72 $11.72 $8.29 1,765
2017-03-31 $11.80 $11.80 $11.80 $11.80 $8.35 150
2017-03-30 $11.85 $11.87 $11.85 $11.87 $8.39 11,000
2017-03-29 $11.62 $11.62 $11.62 $11.62 $8.17 7,100
2017-03-28 $11.62 $11.62 $11.62 $11.62 $8.17 0
2017-03-27 $11.62 $11.62 $11.62 $11.62 $8.17 0
2017-03-24 $11.62 $11.62 $11.62 $11.62 $8.17 84
2017-03-23 $11.62 $11.62 $11.62 $11.62 $8.17 0
2017-03-22 $11.60 $11.62 $11.59 $11.62 $8.17 1,140
2017-03-21 $11.78 $11.78 $11.78 $11.78 $8.28 550
2017-03-20 $11.75 $11.75 $11.75 $11.75 $8.26 200
2017-03-17 $11.80 $11.80 $11.80 $11.80 $8.30 104
2017-03-16 $11.46 $11.50 $11.46 $11.50 $8.08 200
2017-03-15 $11.11 $11.11 $11.11 $11.11 $7.81 4,800
2017-03-14 $11.11 $11.11 $11.11 $11.11 $7.81 1,800
2017-03-13 $11.11 $11.11 $11.11 $11.11 $7.81 8,600
2017-03-10 $11.11 $11.11 $11.11 $11.11 $7.81 25,800
2017-03-09 $11.04 $11.11 $11.04 $11.11 $7.81 28,995
2017-03-08 $10.80 $10.85 $10.80 $10.85 $7.63 23,900
2017-03-07 $11.14 $11.15 $11.13 $11.13 $7.82 7,650
2017-03-06 $11.05 $11.05 $11.04 $11.04 $7.76 6,247
2017-03-03 $11.15 $11.15 $11.15 $11.15 $7.84 0
2017-03-02 $11.15 $11.15 $11.15 $11.15 $7.84 0
2017-03-01 $11.15 $11.15 $11.15 $11.15 $7.84 0
2017-02-28 $11.15 $11.15 $11.15 $11.15 $7.84 0
2017-02-27 $11.16 $11.16 $11.15 $11.15 $7.84 2,400
2017-02-24 $11.50 $11.50 $11.50 $11.50 $8.03 350
2017-02-23 $11.48 $11.49 $11.48 $11.49 $8.03 350
2017-02-22 $11.40 $11.40 $11.40 $11.40 $7.96 0
2017-02-21 $11.34 $11.40 $11.34 $11.40 $7.96 7,800
2017-02-17 $11.37 $11.37 $11.37 $11.37 $7.94 9,600
2017-02-16 $11.36 $11.37 $11.36 $11.37 $7.94 363
2017-02-15 $11.21 $11.21 $11.21 $11.21 $7.83 4,600
2017-02-14 $11.23 $11.23 $11.23 $11.23 $7.85 22
2017-02-13 $11.23 $11.23 $11.23 $11.23 $7.85 1,000
2017-02-10 $11.33 $11.33 $11.30 $11.30 $7.89 5,029
2017-02-09 $11.32 $11.32 $11.30 $11.31 $7.90 28,308
2017-02-08 $11.32 $11.32 $11.32 $11.32 $7.90 0
2017-02-07 $11.32 $11.32 $11.32 $11.32 $7.90 5
2017-02-06 $11.27 $11.32 $11.27 $11.32 $7.90 5,000
2017-02-03 $11.45 $11.45 $11.45 $11.45 $7.99 0
2017-02-02 $11.45 $11.45 $11.45 $11.45 $7.99 100
2017-02-01 $11.34 $11.34 $11.34 $11.34 $7.92 100
2017-01-31 $11.34 $11.34 $11.34 $11.34 $7.92 100
2017-01-30 $11.26 $11.26 $11.13 $11.13 $7.77 495
2017-01-27 $11.36 $11.36 $11.36 $11.36 $7.88 9,000
2017-01-26 $11.36 $11.36 $11.36 $11.36 $7.88 0
2017-01-25 $11.36 $11.36 $11.36 $11.36 $7.88 100
2017-01-24 $11.12 $11.35 $11.12 $11.35 $7.87 7,000
2017-01-23 $11.29 $11.29 $11.29 $11.29 $7.84 0
2017-01-20 $11.29 $11.29 $11.29 $11.29 $7.84 9,500
2017-01-19 $11.29 $11.29 $11.29 $11.29 $7.84 0
2017-01-18 $11.29 $11.29 $11.29 $11.29 $7.84 400
2017-01-17 $11.21 $11.21 $11.21 $11.21 $7.77 0
2017-01-13 $11.21 $11.21 $11.21 $11.21 $7.77 1,815
2017-01-12 $11.06 $11.06 $11.06 $11.06 $7.67 0
2017-01-11 $11.00 $11.06 $11.00 $11.06 $7.67 5,100
2017-01-10 $10.97 $10.97 $10.97 $10.97 $7.61 800
2017-01-09 $10.89 $10.89 $10.89 $10.89 $7.56 0
2017-01-06 $10.89 $10.89 $10.89 $10.89 $7.56 920
2017-01-05 $10.85 $10.85 $10.85 $10.85 $7.53 350
2017-01-04 $10.70 $10.70 $10.69 $10.69 $7.42 2,000
2017-01-03 $10.66 $10.66 $10.60 $10.60 $7.35 1,245
2016-12-30 $10.50 $10.50 $10.50 $10.50 $7.28 0
2016-12-29 $10.50 $10.50 $10.50 $10.50 $7.28 0
2016-12-28 $10.50 $10.50 $10.50 $10.50 $7.28 2,800
2016-12-27 $10.41 $10.41 $10.41 $10.41 $7.17 0
2016-12-23 $10.42 $10.42 $10.41 $10.41 $7.17 1,000
2016-12-22 $10.45 $10.45 $10.45 $10.45 $7.20 0
2016-12-21 $10.45 $10.45 $10.45 $10.45 $7.20 0
2016-12-20 $10.45 $10.45 $10.45 $10.45 $7.20 6,900
2016-12-19 $10.37 $10.37 $10.37 $10.37 $7.15 600
2016-12-16 $10.41 $10.41 $10.41 $10.41 $7.17 400
2016-12-15 $10.49 $10.49 $10.49 $10.49 $7.23 10
2016-12-14 $10.49 $10.49 $10.49 $10.49 $7.23 500
2016-12-13 $10.68 $10.68 $10.68 $10.68 $7.36 550
2016-12-12 $10.68 $10.68 $10.67 $10.67 $7.35 500
2016-12-09 $10.50 $10.57 $10.50 $10.56 $7.27 2,700
2016-12-08 $10.29 $10.29 $10.29 $10.29 $7.09 8,365
2016-12-07 $10.29 $10.29 $10.29 $10.29 $7.09 0
2016-12-06 $10.29 $10.29 $10.29 $10.29 $7.09 0
2016-12-05 $10.29 $10.29 $10.29 $10.29 $7.09 0
2016-12-02 $10.29 $10.29 $10.29 $10.29 $7.09 8,004
2016-12-01 $10.29 $10.29 $10.29 $10.29 $7.09 12,500
2016-11-30 $10.24 $10.24 $10.17 $10.17 $7.00 12,100
2016-11-29 $10.23 $10.23 $10.23 $10.23 $7.05 2,700
2016-11-28 $10.00 $10.00 $10.00 $10.00 $6.84 5,200
2016-11-25 $10.00 $10.00 $10.00 $10.00 $6.84 0
2016-11-23 $10.00 $10.00 $10.00 $10.00 $6.84 0
2016-11-22 $10.00 $10.00 $10.00 $10.00 $6.84 225
2016-11-21 $9.82 $9.82 $9.82 $9.82 $6.72 0
2016-11-18 $9.82 $9.82 $9.82 $9.82 $6.72 0
2016-11-17 $9.82 $9.82 $9.82 $9.82 $6.72 200
2016-11-16 $9.73 $9.73 $9.73 $9.73 $6.65 2,515
2016-11-15 $9.65 $9.65 $9.65 $9.65 $6.60 2,103
2016-11-14 $9.58 $9.58 $9.58 $9.58 $6.55 120
2016-11-11 $9.71 $9.71 $9.58 $9.58 $6.55 12,900
2016-11-10 $10.12 $10.12 $10.09 $10.09 $6.90 13,450
2016-11-09 $10.42 $10.61 $10.42 $10.57 $7.23 13,585
2016-11-08 $10.79 $10.79 $10.79 $10.79 $7.38 400
2016-11-07 $10.73 $10.73 $10.73 $10.73 $7.34 15,000
2016-11-04 $10.74 $10.74 $10.74 $10.74 $7.35 0
2016-11-03 $10.76 $10.76 $10.74 $10.74 $7.35 1,000
2016-11-02 $11.00 $11.00 $11.00 $11.00 $7.52 20,600
2016-11-01 $11.00 $11.00 $11.00 $11.00 $7.52 37,600
2016-10-31 $11.00 $11.00 $11.00 $11.00 $7.52 20
2016-10-28 $11.00 $11.00 $11.00 $11.00 $7.52 100
2016-10-27 $11.19 $11.19 $11.19 $11.19 $7.60 0
2016-10-26 $11.19 $11.19 $11.19 $11.19 $7.60 88
2016-10-25 $11.19 $11.19 $11.19 $11.19 $7.60 0
2016-10-24 $11.19 $11.19 $11.19 $11.19 $7.60 0
2016-10-21 $11.19 $11.19 $11.19 $11.19 $7.60 1,900
2016-10-20 $11.30 $11.30 $11.30 $11.30 $7.68 200
2016-10-19 $11.38 $11.46 $11.38 $11.38 $7.73 1,275
2016-10-18 $11.12 $11.12 $11.12 $11.12 $7.56 500
2016-10-17 $11.12 $11.12 $11.12 $11.12 $7.56 105
2016-10-14 $11.10 $11.10 $11.10 $11.10 $7.54 470
2016-10-13 $10.78 $10.78 $10.78 $10.78 $7.33 0
2016-10-12 $10.78 $10.78 $10.78 $10.78 $7.33 200
2016-10-11 $10.82 $10.82 $10.82 $10.82 $7.35 0
2016-10-10 $10.82 $10.82 $10.82 $10.82 $7.35 0
2016-10-07 $10.82 $10.82 $10.82 $10.82 $7.35 200
2016-10-06 $10.93 $10.93 $10.93 $10.93 $7.43 0
2016-10-05 $10.93 $10.93 $10.93 $10.93 $7.43 665
2016-10-04 $11.28 $11.28 $11.28 $11.28 $7.67 0
2016-10-03 $11.28 $11.28 $11.28 $11.28 $7.67 178
2016-09-30 $11.23 $11.23 $11.23 $11.23 $7.63 317
2016-09-29 $11.18 $11.18 $11.18 $11.18 $7.60 500
2016-09-28 $11.25 $11.25 $11.25 $11.25 $7.60 0
2016-09-27 $11.25 $11.25 $11.25 $11.25 $7.60 311
2016-09-26 $11.36 $11.36 $11.36 $11.36 $7.67 0
2016-09-23 $11.35 $11.36 $11.35 $11.36 $7.67 5,400
2016-09-22 $11.44 $11.46 $11.44 $11.46 $7.74 450
2016-09-21 $11.05 $11.05 $11.05 $11.05 $7.46 0
2016-09-20 $11.05 $11.05 $11.05 $11.05 $7.46 4,660
2016-09-19 $10.75 $10.75 $10.75 $10.75 $7.26 11,900
2016-09-16 $10.75 $10.75 $10.75 $10.75 $7.26 500
2016-09-15 $10.78 $10.78 $10.78 $10.78 $7.28 0
2016-09-14 $10.78 $10.78 $10.78 $10.78 $7.28 7,000
2016-09-13 $10.81 $10.81 $10.78 $10.78 $7.28 400
2016-09-12 $11.03 $11.03 $11.03 $11.03 $7.44 2,300
2016-09-09 $11.16 $11.16 $11.16 $11.16 $7.53 1,500
2016-09-08 $11.32 $11.40 $11.31 $11.40 $7.70 2,350
2016-09-07 $11.32 $11.32 $11.27 $11.27 $7.61 450
2016-09-06 $11.32 $11.32 $11.32 $11.32 $7.64 1,000
2016-09-02 $10.88 $10.88 $10.88 $10.88 $7.35 0
2016-09-01 $10.88 $10.88 $10.88 $10.88 $7.35 0
2016-08-31 $10.88 $10.88 $10.88 $10.88 $7.35 0
2016-08-30 $10.96 $10.96 $10.88 $10.88 $7.35 1,200
2016-08-29 $10.90 $10.98 $10.90 $10.98 $7.36 4,675
2016-08-26 $10.94 $10.94 $10.92 $10.92 $7.32 950
2016-08-25 $11.18 $11.18 $11.18 $11.18 $7.49 2,800
2016-08-24 $11.18 $11.18 $11.18 $11.18 $7.49 1,500
2016-08-23 $11.22 $11.22 $11.22 $11.22 $7.52 100
2016-08-22 $11.09 $11.21 $11.09 $11.21 $7.52 2,800
2016-08-19 $11.12 $11.12 $11.12 $11.12 $7.46 0
2016-08-18 $11.12 $11.12 $11.12 $11.12 $7.46 0
2016-08-17 $11.12 $11.12 $11.12 $11.12 $7.46 1,000
2016-08-16 $11.10 $11.10 $11.10 $11.10 $7.44 0
2016-08-15 $11.10 $11.10 $11.10 $11.10 $7.44 1,300
2016-08-12 $11.07 $11.18 $11.07 $11.18 $7.50 15,246
2016-08-11 $10.92 $10.92 $10.92 $10.92 $7.32 500
2016-08-10 $10.70 $10.70 $10.62 $10.62 $7.12 1,049
2016-08-09 $10.91 $10.91 $10.91 $10.91 $7.32 0
2016-08-08 $10.91 $10.91 $10.91 $10.91 $7.32 700
2016-08-05 $10.88 $10.88 $10.88 $10.88 $7.30 150
2016-08-04 $11.01 $11.01 $11.01 $11.01 $7.38 400
2016-08-03 $10.84 $10.85 $10.84 $10.85 $7.28 1,145
2016-08-02 $10.58 $10.58 $10.58 $10.58 $7.09 0
2016-08-01 $10.58 $10.58 $10.58 $10.58 $7.09 0
2016-07-29 $10.58 $10.58 $10.58 $10.58 $7.09 0
2016-07-28 $10.57 $10.58 $10.57 $10.58 $7.05 19,310
2016-07-27 $10.74 $10.74 $10.67 $10.67 $7.07 1,940
2016-07-26 $10.63 $10.68 $10.63 $10.68 $7.07 335
2016-07-25 $10.58 $10.58 $10.58 $10.58 $7.01 22,400
2016-07-22 $10.43 $10.50 $10.43 $10.50 $6.95 4,050
2016-07-21 $10.45 $10.47 $10.45 $10.46 $6.93 1,000
2016-07-20 $10.52 $10.52 $10.52 $10.52 $6.97 12,038
2016-07-19 $10.31 $10.31 $10.31 $10.31 $6.83 24,000
2016-07-18 $10.32 $10.32 $10.31 $10.31 $6.83 330
2016-07-15 $10.43 $10.43 $10.43 $10.43 $6.90 0
2016-07-14 $10.45 $10.46 $10.43 $10.43 $6.90 45,678
2016-07-13 $10.52 $10.52 $10.52 $10.52 $6.97 0
2016-07-12 $10.52 $10.52 $10.52 $10.52 $6.97 425
2016-07-11 $10.41 $10.41 $10.33 $10.33 $6.84 2,250
2016-07-08 $10.54 $10.54 $10.54 $10.54 $6.98 300
2016-07-07 $10.54 $10.54 $10.54 $10.54 $6.98 0
2016-07-06 $10.35 $10.54 $10.32 $10.54 $6.98 8,300
2016-07-05 $10.46 $10.46 $10.36 $10.45 $6.92 999
2016-07-01 $10.31 $10.31 $10.31 $10.31 $6.82 0
2016-06-30 $10.31 $10.31 $10.31 $10.31 $6.82 1,000
2016-06-29 $9.87 $10.05 $9.87 $10.05 $6.65 1,100
2016-06-28 $9.80 $9.87 $9.80 $9.85 $6.47 1,610
2016-06-27 $9.73 $9.76 $9.65 $9.65 $6.35 617
2016-06-24 $9.65 $9.65 $9.65 $9.65 $6.34 500
2016-06-23 $9.98 $9.98 $9.85 $9.85 $6.48 2,150
2016-06-22 $10.01 $10.01 $10.01 $10.01 $6.58 75
2016-06-21 $9.93 $10.01 $9.93 $10.01 $6.58 1,100
2016-06-20 $9.94 $9.94 $9.94 $9.94 $6.53 500
2016-06-17 $9.90 $9.90 $9.90 $9.90 $6.51 740
2016-06-16 $9.92 $9.92 $9.92 $9.92 $6.52 1,000
2016-06-15 $10.12 $10.12 $10.12 $10.12 $6.65 0
2016-06-14 $9.97 $10.12 $9.97 $10.12 $6.65 4,050
2016-06-13 $10.08 $10.08 $10.08 $10.08 $6.63 5
2016-06-10 $10.09 $10.09 $10.08 $10.08 $6.63 749
2016-06-09 $10.21 $10.21 $10.20 $10.20 $6.71 5,800
2016-06-08 $10.30 $10.30 $10.30 $10.30 $6.77 1,000
2016-06-07 $10.25 $10.25 $10.25 $10.25 $6.74 4,437
2016-06-06 $10.01 $10.15 $10.01 $10.14 $6.67 2,642
2016-06-03 $10.01 $10.01 $10.01 $10.01 $6.58 500
2016-06-02 $9.79 $9.79 $9.79 $9.79 $6.44 100
2016-06-01 $9.77 $9.77 $9.77 $9.77 $6.42 3,010
2016-05-31 $10.00 $10.00 $9.77 $9.77 $6.42 21,810
2016-05-27 $10.00 $10.00 $9.95 $9.95 $6.54 1,100
2016-05-26 $9.93 $9.94 $9.90 $9.90 $6.47 788
2016-05-25 $9.82 $9.95 $9.82 $9.95 $6.50 4,850
2016-05-24 $9.81 $9.85 $9.77 $9.82 $6.42 12,240
2016-05-23 $9.84 $9.84 $9.84 $9.84 $6.43 0
2016-05-20 $9.80 $9.84 $9.80 $9.84 $6.43 805
2016-05-19 $9.75 $9.75 $9.75 $9.75 $6.37 275
2016-05-18 $9.88 $9.90 $9.80 $9.89 $6.46 6,280
2016-05-17 $10.08 $10.08 $10.08 $10.08 $6.59 0
2016-05-16 $10.00 $10.08 $10.00 $10.08 $6.59 2,310
2016-05-13 $10.06 $10.07 $10.06 $10.07 $6.58 1,550
2016-05-12 $10.14 $10.15 $10.14 $10.15 $6.64 630
2016-05-11 $10.05 $10.11 $10.05 $10.11 $6.61 700
2016-05-10 $9.90 $9.96 $9.90 $9.96 $6.51 2,354
2016-05-09 $9.88 $9.88 $9.88 $9.88 $6.46 0
2016-05-06 $9.83 $9.88 $9.83 $9.88 $6.46 2,410
2016-05-05 $9.74 $9.74 $9.74 $9.74 $6.36 6,000
2016-05-04 $9.74 $9.74 $9.73 $9.73 $6.36 1,710
2016-05-03 $9.88 $9.88 $9.88 $9.88 $6.46 0
2016-05-02 $9.88 $9.88 $9.88 $9.88 $6.46 10
2016-04-29 $9.86 $9.88 $9.82 $9.88 $6.46 6,960
2016-04-28 $9.97 $9.97 $9.97 $9.97 $6.52 500
2016-04-27 $9.69 $9.69 $9.69 $9.69 $6.28 0
2016-04-26 $9.69 $9.69 $9.69 $9.69 $6.28 0
2016-04-25 $9.69 $9.69 $9.69 $9.69 $6.28 1,000
2016-04-22 $9.73 $9.73 $9.73 $9.73 $6.31 665
2016-04-21 $9.71 $9.71 $9.71 $9.71 $6.30 2,423
2016-04-20 $9.87 $9.87 $9.71 $9.71 $6.30 9,763
2016-04-19 $9.96 $10.07 $9.96 $9.98 $6.48 5,246
2016-04-18 $9.73 $9.73 $9.73 $9.73 $6.31 0
2016-04-15 $9.72 $9.74 $9.72 $9.73 $6.31 1,450
2016-04-14 $9.74 $9.74 $9.74 $9.74 $6.32 1,000
2016-04-13 $9.90 $9.90 $9.90 $9.90 $6.42 0
2016-04-12 $9.90 $9.90 $9.90 $9.90 $6.42 0
2016-04-11 $9.91 $9.91 $9.87 $9.90 $6.42 2,200
2016-04-08 $9.79 $9.88 $9.79 $9.88 $6.41 247
2016-04-07 $9.39 $9.39 $9.39 $9.39 $6.09 0
2016-04-06 $9.39 $9.39 $9.39 $9.39 $6.09 0
2016-04-05 $9.39 $9.39 $9.39 $9.39 $6.09 700
2016-04-04 $9.46 $9.46 $9.46 $9.46 $6.14 93
2016-04-01 $9.67 $9.67 $9.46 $9.46 $6.14 4,120
2016-03-31 $9.73 $9.77 $9.71 $9.71 $6.30 10,500
2016-03-30 $9.45 $9.45 $9.45 $9.45 $6.13 0
2016-03-29 $9.32 $9.45 $9.32 $9.45 $6.08 2,430
2016-03-28 $9.37 $9.42 $9.29 $9.29 $5.98 2,137
2016-03-24 $9.34 $9.34 $9.34 $9.34 $6.01 0
2016-03-23 $9.29 $9.34 $9.29 $9.34 $6.01 1,410
2016-03-22 $9.30 $9.30 $9.30 $9.30 $5.99 500
2016-03-21 $9.17 $9.17 $9.17 $9.17 $5.91 0
2016-03-18 $9.22 $9.22 $9.17 $9.17 $5.91 970
2016-03-17 $9.31 $9.31 $9.22 $9.22 $5.94 2,545
2016-03-16 $9.25 $9.27 $9.25 $9.27 $5.96 5,105
2016-03-15 $9.30 $9.30 $9.30 $9.30 $5.99 500
2016-03-14 $9.24 $9.24 $9.24 $9.24 $5.95 0
2016-03-11 $9.17 $9.24 $9.17 $9.24 $5.95 3,715
2016-03-10 $9.03 $9.03 $9.03 $9.03 $5.81 0
2016-03-09 $8.91 $9.03 $8.90 $9.03 $5.81 6,694
2016-03-08 $8.66 $8.66 $8.66 $8.66 $5.57 100
2016-03-07 $8.66 $8.66 $8.66 $8.66 $5.57 300
2016-03-04 $8.60 $8.66 $8.60 $8.66 $5.57 1,000
2016-03-03 $8.52 $8.53 $8.52 $8.53 $5.49 2,222
2016-03-02 $8.32 $8.42 $8.32 $8.42 $5.42 1,600
2016-03-01 $8.49 $8.49 $8.49 $8.49 $5.47 200
2016-02-29 $8.24 $8.26 $8.24 $8.26 $5.32 164,728
2016-02-26 $8.34 $8.34 $8.34 $8.34 $5.37 4,020
2016-02-25 $8.24 $8.24 $8.24 $8.24 $5.26 0
2016-02-24 $8.12 $8.24 $8.11 $8.24 $5.26 5,250
2016-02-23 $8.16 $8.16 $8.16 $8.16 $5.21 3,700
2016-02-22 $8.06 $8.06 $8.06 $8.06 $5.14 10
2016-02-19 $8.06 $8.06 $8.06 $8.06 $5.14 0
2016-02-18 $8.06 $8.06 $8.06 $8.06 $5.14 65
2016-02-17 $8.06 $8.06 $8.06 $8.06 $5.14 100
2016-02-16 $7.68 $7.68 $7.60 $7.60 $4.85 1,325
2016-02-12 $7.11 $7.11 $7.11 $7.11 $4.54 0
2016-02-11 $7.19 $7.19 $7.07 $7.11 $4.54 4,800
2016-02-10 $7.24 $7.24 $7.24 $7.24 $4.62 0
2016-02-09 $7.24 $7.24 $7.24 $7.24 $4.62 240
2016-02-08 $7.40 $7.40 $7.24 $7.24 $4.62 2,930
2016-02-05 $7.40 $7.40 $7.40 $7.40 $4.72 0
2016-02-04 $7.40 $7.40 $7.40 $7.40 $4.72 700
2016-02-03 $7.34 $7.34 $7.28 $7.33 $4.68 29,175
2016-02-02 $7.11 $7.11 $7.11 $7.11 $4.54 1,000
2016-02-01 $7.04 $7.04 $7.04 $7.04 $4.49 40
2016-01-29 $7.14 $7.14 $7.04 $7.04 $4.49 2,800
2016-01-28 $6.88 $6.88 $6.88 $6.88 $4.39 0
2016-01-27 $6.92 $6.95 $6.88 $6.88 $4.34 7,845
2016-01-26 $6.79 $6.79 $6.79 $6.79 $4.29 300
2016-01-25 $6.71 $6.71 $6.71 $6.71 $4.24 190
2016-01-22 $6.57 $6.82 $6.57 $6.82 $4.31 9,288
2016-01-21 $6.24 $6.24 $6.24 $6.24 $3.94 0
2016-01-20 $6.35 $6.35 $6.24 $6.24 $3.94 1,100
2016-01-19 $6.39 $6.39 $6.39 $6.39 $4.04 700
2016-01-15 $6.42 $6.42 $6.37 $6.37 $4.02 2,247
2016-01-14 $6.61 $6.61 $6.39 $6.57 $4.15 22,600
2016-01-13 $6.69 $6.75 $6.69 $6.75 $4.26 1,300
2016-01-12 $6.68 $6.69 $6.68 $6.69 $4.22 2,388
2016-01-11 $6.92 $6.92 $6.87 $6.88 $4.35 3,000
2016-01-08 $7.11 $7.11 $6.97 $6.97 $4.40 3,931
2016-01-07 $7.08 $7.08 $7.08 $7.08 $4.47 850
2016-01-06 $7.12 $7.12 $7.12 $7.12 $4.50 1,000
2016-01-05 $7.38 $7.38 $7.19 $7.19 $4.54 350
2016-01-04 $7.40 $7.40 $7.40 $7.40 $4.67 1,190
2015-12-31 $7.47 $7.49 $7.47 $7.49 $4.73 3,194
2015-12-30 $7.58 $7.58 $7.58 $7.58 $4.79 550
2015-12-29 $7.61 $7.61 $7.61 $7.61 $4.76 600
2015-12-28 $7.55 $7.55 $7.55 $7.55 $4.72 258
2015-12-24 $7.57 $7.57 $7.57 $7.57 $4.74 1,500
2015-12-23 $7.48 $7.57 $7.48 $7.57 $4.74 4,000
2015-12-22 $7.47 $7.47 $7.44 $7.44 $4.65 3,000
2015-12-21 $7.52 $7.53 $7.50 $7.50 $4.69 3,215
2015-12-18 $7.46 $7.46 $7.46 $7.46 $4.67 1,500
2015-12-17 $7.35 $7.35 $7.35 $7.35 $4.60 4,000
2015-12-16 $7.21 $7.21 $7.21 $7.21 $4.51 0
2015-12-15 $7.21 $7.21 $7.21 $7.21 $4.51 40
2015-12-14 $7.21 $7.21 $7.21 $7.21 $4.51 20
2015-12-11 $7.21 $7.21 $7.21 $7.21 $4.51 840
2015-12-10 $7.36 $7.36 $7.36 $7.36 $4.60 9,227
2015-12-09 $7.50 $7.50 $7.50 $7.50 $4.69 0
2015-12-08 $7.50 $7.50 $7.50 $7.50 $4.69 6,000
2015-12-07 $7.47 $7.50 $7.47 $7.50 $4.69 400
2015-12-04 $7.58 $7.58 $7.58 $7.58 $4.74 21,841
2015-12-03 $7.49 $7.58 $7.49 $7.58 $4.74 21,841
2015-12-02 $7.59 $7.59 $7.59 $7.59 $4.75 0
2015-12-01 $7.59 $7.59 $7.59 $7.59 $4.75 4,430
2015-11-30 $7.62 $7.62 $7.58 $7.60 $4.76 3,100
2015-11-27 $7.45 $7.45 $7.45 $7.45 $4.66 0
2015-11-25 $7.47 $7.48 $7.45 $7.45 $4.61 11,000
2015-11-24 $7.51 $7.51 $7.46 $7.46 $4.62 2,736
2015-11-23 $7.79 $7.79 $7.76 $7.76 $4.81 2,000
2015-11-20 $7.82 $7.83 $7.82 $7.83 $4.85 1,637
2015-11-19 $7.93 $7.93 $7.93 $7.93 $4.92 7,533
2015-11-18 $7.91 $7.97 $7.91 $7.93 $4.92 7,533
2015-11-17 $7.99 $7.99 $7.90 $7.90 $4.90 505
2015-11-16 $7.95 $7.95 $7.95 $7.95 $4.93 8,890
2015-11-13 $7.95 $7.95 $7.95 $7.95 $4.93 1,000
2015-11-12 $7.84 $7.94 $7.84 $7.92 $4.91 8,285
2015-11-11 $7.89 $7.89 $7.88 $7.88 $4.88 2,611
2015-11-10 $7.90 $7.90 $7.88 $7.88 $4.89 0
2015-11-09 $7.90 $7.90 $7.88 $7.88 $4.89 20
2015-11-06 $7.90 $7.90 $7.88 $7.88 $4.89 1,495
2015-11-05 $7.93 $7.94 $7.93 $7.94 $4.92 9,500
2015-11-04 $7.88 $7.88 $7.80 $7.80 $4.83 3,200
2015-11-03 $7.88 $7.88 $7.80 $7.80 $4.83 0
2015-11-02 $7.88 $7.88 $7.80 $7.80 $4.83 0
2015-10-30 $7.88 $7.88 $7.80 $7.80 $4.83 0
2015-10-29 $7.88 $7.88 $7.80 $7.80 $4.83 1,210
2015-10-28 $7.87 $7.87 $7.87 $7.87 $4.84 0
2015-10-27 $7.90 $7.90 $7.87 $7.87 $4.84 1,625
2015-10-26 $8.29 $8.29 $8.29 $8.29 $5.09 0
2015-10-23 $8.29 $8.29 $8.29 $8.29 $5.09 4,500
2015-10-22 $8.29 $8.29 $8.29 $8.29 $5.09 14,100
2015-10-21 $8.31 $8.31 $8.31 $8.31 $5.10 600
2015-10-20 $8.44 $8.44 $8.44 $8.44 $5.19 1,200
2015-10-19 $8.39 $8.40 $8.39 $8.40 $5.16 0
2015-10-16 $8.39 $8.40 $8.39 $8.40 $5.16 0
2015-10-15 $8.39 $8.40 $8.39 $8.40 $5.16 1,112
2015-10-14 $8.33 $8.41 $8.33 $8.39 $5.15 0
2015-10-13 $8.33 $8.41 $8.33 $8.39 $5.15 0
2015-10-12 $8.33 $8.41 $8.33 $8.39 $5.15 0
2015-10-09 $8.33 $8.41 $8.33 $8.39 $5.15 0
2015-10-08 $8.33 $8.41 $8.33 $8.39 $5.15 4,550
2015-10-07 $8.30 $8.37 $8.30 $8.37 $5.14 1,392
2015-10-06 $8.21 $8.21 $8.21 $8.21 $5.04 900
2015-10-05 $7.81 $7.89 $7.81 $7.89 $4.84 0
2015-10-02 $7.81 $7.89 $7.81 $7.89 $4.84 5,500
2015-10-01 $7.81 $7.89 $7.81 $7.89 $4.84 350
2015-09-30 $7.64 $7.73 $7.60 $7.73 $4.75 7,231
2015-09-29 $7.50 $7.50 $7.50 $7.50 $4.60 400
2015-09-28 $7.76 $7.77 $7.76 $7.77 $4.73 600
2015-09-25 $7.75 $7.75 $7.75 $7.75 $4.72 1,050
2015-09-24 $7.83 $7.83 $7.67 $7.67 $4.67 3,663
2015-09-23 $7.98 $7.98 $7.98 $7.98 $4.86 8,000
2015-09-22 $8.31 $8.33 $8.31 $8.33 $5.07 1,962
2015-09-21 $8.31 $8.33 $8.31 $8.33 $5.07 0
2015-09-18 $8.31 $8.33 $8.31 $8.33 $5.07 4,700
2015-09-17 $8.07 $8.37 $8.07 $8.37 $5.09 2,400
2015-09-16 $7.86 $7.86 $7.86 $7.86 $4.78 0
2015-09-15 $7.86 $7.86 $7.86 $7.86 $4.78 0
2015-09-14 $7.86 $7.86 $7.86 $7.86 $4.78 2,280
2015-09-11 $7.87 $7.87 $7.87 $7.87 $4.79 755
2015-09-10 $7.90 $7.97 $7.90 $7.96 $4.85 1,950
2015-09-09 $8.03 $8.03 $8.00 $8.00 $4.87 1,715
2015-09-08 $8.03 $8.05 $8.03 $8.03 $4.89 6,500

TransAlta Renewables Inc (TRSWF) News Headlines

Recent TransAlta Renewables Inc (TRSWF) News
Similar Companies to TransAlta Renewables Inc (TRSWF) 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.