Panasonic Corp (PCRFF) Exchange: PINK

  1. Overview
  2. Panasonic Corp (PCRFF)

Data as of May 6, 2024

$8.40 ($-0.20) -2.27%

Panasonic Corp - Daily Information
Click for more stock information on Panasonic Corp.
Daily Information Data
Date May 6, 2024
Open $8.55
Previous Close $8.40
High $8.65
Low $8.19
Adjusted Open $8.55
Previous Adjusted Close $8.40
Adjusted High $8.65
Adjusted Low $8.19

About Panasonic Corp (PCRFF)

No Description Available

Invest in Panasonic Corp (PCRFF)
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
When you sign up and link your bank account, a surprise stock appears in your account.

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

Historical Stock Data for Panasonic Corp (PCRFF)

Date Open High Low Close Adj.Close Volume
2024-04-26 $8.55 $8.65 $8.19 $8.40 $8.40 40,096
2024-04-25 $8.70 $8.70 $8.51 $8.60 $8.60 3,881
2024-04-24 $8.85 $8.93 $8.70 $8.81 $8.81 1,353
2024-04-23 $9.30 $9.30 $8.85 $8.88 $8.88 994
2024-04-22 $8.85 $8.92 $8.81 $8.92 $8.92 3,199
2024-04-19 $8.93 $8.93 $8.70 $8.80 $8.80 2,783
2024-04-18 $8.40 $8.82 $8.40 $8.82 $8.82 14,236
2024-04-17 $8.80 $9.10 $8.76 $8.86 $8.86 3,877
2024-04-16 $9.03 $9.25 $8.80 $9.24 $9.24 3,197
2024-04-15 $8.45 $9.25 $8.45 $8.83 $8.83 10,711
2024-04-12 $8.70 $9.13 $8.70 $9.13 $9.13 3,106
2024-04-11 $9.13 $9.25 $9.06 $9.25 $9.25 4,676
2024-04-10 $9.00 $9.21 $9.00 $9.21 $9.21 13,322
2024-04-09 $9.23 $9.23 $9.14 $9.18 $9.18 3,874
2024-04-08 $9.00 $9.24 $9.00 $9.09 $9.09 10,578
2024-04-05 $9.00 $9.20 $9.00 $9.09 $9.09 10,578
2024-04-04 $9.00 $9.25 $9.00 $9.10 $9.10 3,103
2024-04-03 $9.13 $9.16 $9.10 $9.10 $9.10 3,103
2024-04-02 $9.40 $9.40 $9.00 $9.05 $9.05 25,250
2024-04-01 $9.10 $9.48 $9.10 $9.48 $9.48 4,217
2024-03-28 $9.50 $9.72 $9.50 $9.69 $9.69 9,531
2024-03-27 $9.45 $9.64 $9.41 $9.64 $9.53 3,764
2024-03-26 $9.65 $9.68 $9.45 $9.45 $9.34 19,180
2024-03-25 $9.40 $9.56 $9.40 $9.41 $9.30 4,202
2024-03-22 $9.20 $9.76 $9.20 $9.63 $9.63 20,983
2024-03-21 $9.68 $9.70 $9.65 $9.70 $9.70 4,004
2024-03-20 $9.57 $9.68 $9.57 $9.68 $9.68 4,605
2024-03-19 $9.31 $9.52 $9.31 $9.52 $9.52 16,680
2024-03-18 $9.42 $9.72 $9.40 $9.45 $9.45 28,299
2024-03-15 $9.25 $9.57 $9.25 $9.40 $9.40 1,765
2024-03-14 $9.25 $9.25 $9.20 $9.20 $9.20 761
2024-03-13 $8.75 $9.28 $8.75 $9.28 $9.28 1,411
2024-03-12 $9.19 $9.61 $9.19 $9.58 $9.58 5,740
2024-03-11 $9.14 $9.74 $9.14 $9.74 $9.74 565
2024-03-08 $9.35 $9.74 $9.35 $9.74 $9.74 4,584
2024-03-07 $9.81 $9.81 $9.81 $9.81 $9.81 1,286
2024-03-06 $9.70 $9.71 $9.70 $9.71 $9.71 1,493
2024-03-05 $9.46 $9.46 $9.46 $9.46 $9.46 393
2024-03-04 $9.45 $9.80 $9.39 $9.62 $9.62 1,652
2024-03-01 $9.65 $9.68 $9.45 $9.45 $9.45 1,911
2024-02-29 $9.45 $9.45 $9.45 $9.45 $9.45 1,111
2024-02-28 $9.47 $9.47 $9.13 $9.33 $9.33 3,181
2024-02-27 $9.34 $9.40 $9.24 $9.25 $9.25 1,333
2024-02-26 $9.13 $9.36 $9.13 $9.15 $9.15 3,214
2024-02-23 $9.39 $9.53 $9.39 $9.53 $9.53 21,866
2024-02-22 $9.34 $9.34 $9.34 $9.34 $9.34 279
2024-02-21 $9.39 $9.66 $9.18 $9.18 $9.18 1,268
2024-02-20 $9.20 $9.35 $9.20 $9.22 $9.22 3,333
2024-02-16 $9.51 $9.51 $9.08 $9.35 $9.35 603
2024-02-15 $9.40 $9.50 $9.22 $9.43 $9.43 1,121
2024-02-14 $9.40 $9.40 $9.12 $9.12 $9.12 1,930
2024-02-13 $9.69 $9.69 $9.41 $9.41 $9.41 20,345
2024-02-12 $9.65 $9.65 $9.65 $9.65 $9.65 156
2024-02-09 $9.57 $9.57 $9.32 $9.32 $9.32 10,212
2024-02-08 $9.33 $9.33 $9.33 $9.33 $9.33 410
2024-02-07 $9.50 $9.55 $9.50 $9.50 $9.50 1,247
2024-02-06 $9.23 $9.87 $9.23 $9.56 $9.56 9,507
2024-02-05 $9.43 $9.89 $9.43 $9.76 $9.76 14,942
2024-02-02 $9.34 $9.34 $9.30 $9.30 $9.30 101,052
2024-02-01 $9.64 $9.64 $9.39 $9.61 $9.61 2,269
2024-01-31 $9.56 $9.56 $9.56 $9.56 $9.56 61,070
2024-01-30 $9.93 $9.93 $9.62 $9.67 $9.67 2,079
2024-01-29 $9.45 $9.62 $9.45 $9.62 $9.62 3,681
2024-01-26 $9.46 $9.79 $9.44 $9.44 $9.44 26,050
2024-01-25 $8.92 $9.53 $8.92 $9.24 $9.24 9,594
2024-01-24 $9.09 $9.76 $9.09 $9.53 $9.53 880
2024-01-23 $9.50 $9.50 $8.95 $9.23 $9.23 9,025
2024-01-22 $9.65 $9.88 $9.55 $9.64 $9.64 2,378
2024-01-19 $9.70 $9.89 $9.65 $9.65 $9.65 727
2024-01-18 $9.43 $9.75 $9.43 $9.75 $9.75 17,737
2024-01-17 $9.75 $9.75 $9.42 $9.42 $9.42 224
2024-01-16 $9.71 $9.75 $9.71 $9.75 $9.75 6,424
2024-01-12 $9.89 $9.89 $9.89 $9.89 $9.89 30,212
2024-01-11 $10.45 $10.45 $9.72 $9.72 $9.72 1,588
2024-01-10 $9.71 $10.03 $9.71 $10.03 $10.03 1,399
2024-01-09 $9.37 $10.00 $9.37 $9.78 $9.78 2,725
2024-01-08 $9.48 $9.89 $9.48 $9.89 $9.89 16,549
2024-01-05 $9.85 $9.85 $9.85 $9.85 $9.85 151
2024-01-04 $9.98 $9.98 $9.74 $9.95 $9.95 36,666
2024-01-03 $10.14 $10.14 $9.69 $9.69 $9.69 9,387
2024-01-02 $10.08 $10.08 $9.77 $9.77 $9.77 733
2023-12-29 $9.51 $10.12 $9.51 $9.60 $9.60 1,495
2023-12-28 $9.98 $9.98 $9.84 $9.86 $9.86 35,096
2023-12-27 $9.58 $9.79 $9.58 $9.67 $9.67 872
2023-12-26 $9.71 $9.71 $9.59 $9.59 $9.59 532
2023-12-22 $9.80 $9.81 $9.70 $9.70 $9.70 729
2023-12-21 $9.70 $9.70 $9.70 $9.70 $9.70 315
2023-12-20 $9.70 $9.70 $9.60 $9.60 $9.60 27,600
2023-12-19 $9.11 $9.56 $9.11 $9.56 $9.56 1,920
2023-12-18 $9.50 $9.65 $9.50 $9.65 $9.65 17,708
2023-12-15 $9.50 $9.60 $9.50 $9.59 $9.59 7,847
2023-12-14 $9.28 $9.73 $9.28 $9.73 $9.73 2,920
2023-12-13 $9.82 $9.83 $9.63 $9.80 $9.80 4,369
2023-12-12 $9.97 $9.97 $9.78 $9.83 $9.83 9,986
2023-12-11 $9.70 $9.82 $9.70 $9.82 $9.82 8,521
2023-12-08 $9.56 $9.81 $9.56 $9.78 $9.78 2,665
2023-12-07 $10.12 $10.12 $9.75 $9.94 $9.94 777
2023-12-06 $9.55 $9.97 $9.55 $9.88 $9.88 2,092
2023-12-05 $9.47 $9.94 $9.47 $9.63 $9.63 63,540
2023-12-04 $9.63 $9.75 $9.63 $9.75 $9.75 1,553
2023-12-01 $10.19 $10.19 $9.95 $9.95 $9.95 1,095
2023-11-30 $10.21 $10.28 $10.05 $10.28 $10.28 1,980
2023-11-29 $10.02 $10.50 $10.02 $10.21 $10.21 1,400
2023-11-28 $10.40 $10.44 $10.40 $10.44 $10.44 256,828
2023-11-27 $10.43 $10.45 $10.43 $10.45 $10.45 382
2023-11-24 $10.56 $10.56 $10.56 $10.56 $10.56 562
2023-11-22 $10.82 $10.82 $10.82 $10.82 $10.82 1,019
2023-11-21 $10.60 $10.60 $10.60 $10.60 $10.60 63,336
2023-11-20 $10.11 $10.60 $10.11 $10.60 $10.60 96,697
2023-11-17 $9.52 $10.00 $9.52 $10.00 $10.00 2,385
2023-11-16 $9.04 $9.41 $9.04 $9.41 $9.41 2,344
2023-11-15 $9.59 $9.59 $9.51 $9.51 $9.51 350
2023-11-14 $9.45 $9.45 $9.44 $9.44 $9.44 737
2023-11-13 $8.80 $9.06 $8.80 $8.89 $8.89 2,246
2023-11-10 $9.23 $9.33 $9.23 $9.23 $9.23 9,924
2023-11-09 $9.46 $9.46 $9.46 $9.46 $9.46 203
2023-11-08 $9.27 $9.41 $9.27 $9.41 $9.41 824
2023-11-07 $9.29 $9.44 $9.29 $9.44 $9.44 1,332
2023-11-06 $9.26 $9.32 $9.03 $9.32 $9.32 11,285
2023-11-03 $9.00 $9.00 $9.00 $9.00 $9.00 248
2023-11-02 $9.05 $9.21 $9.05 $9.21 $9.21 1,317
2023-11-01 $8.59 $8.95 $8.59 $8.86 $8.86 6,064
2023-10-31 $9.06 $9.06 $8.80 $8.81 $8.81 17,806
2023-10-30 $9.54 $9.54 $9.48 $9.51 $9.51 9,044
2023-10-27 $9.46 $9.76 $9.46 $9.46 $9.46 5,241
2023-10-26 $9.84 $9.84 $9.84 $9.84 $9.84 215
2023-10-25 $9.88 $10.07 $9.76 $10.07 $10.07 2,544
2023-10-24 $9.92 $9.99 $9.91 $9.95 $9.95 18,869
2023-10-23 $9.46 $9.77 $9.46 $9.77 $9.77 8,453
2023-10-20 $9.60 $10.09 $9.60 $9.91 $9.91 3,570
2023-10-19 $10.23 $10.28 $10.23 $10.28 $10.28 2,099
2023-10-18 $10.46 $10.46 $10.46 $10.46 $10.46 170
2023-10-17 $10.46 $10.46 $10.46 $10.46 $10.46 76
2023-10-16 $10.58 $10.58 $10.30 $10.46 $10.46 13,966
2023-10-13 $11.07 $11.07 $10.45 $10.80 $10.80 1,657
2023-10-12 $11.02 $11.10 $11.02 $11.10 $11.10 339
2023-10-11 $10.87 $10.87 $10.51 $10.51 $10.51 693
2023-10-10 $10.51 $10.85 $10.51 $10.85 $10.85 755
2023-10-09 $10.28 $10.52 $10.28 $10.28 $10.28 1,098
2023-10-06 $10.42 $10.42 $10.22 $10.28 $10.28 2,478
2023-10-05 $10.50 $10.50 $10.50 $10.50 $10.50 162
2023-10-04 $10.51 $10.58 $10.51 $10.55 $10.55 2,927
2023-10-03 $10.73 $11.12 $10.73 $11.09 $11.09 19,540
2023-10-02 $11.33 $11.33 $11.19 $11.19 $11.19 1,262
2023-09-29 $11.51 $11.51 $11.51 $11.51 $11.51 263
2023-09-28 $11.93 $11.93 $11.63 $11.63 $11.63 2,401
2023-09-27 $11.68 $11.68 $11.35 $11.63 $11.51 5,999
2023-09-26 $11.38 $11.95 $11.38 $11.67 $11.56 5,163
2023-09-25 $11.83 $12.00 $11.83 $11.83 $11.71 3,231
2023-09-22 $11.83 $11.83 $11.83 $11.83 $11.71 276
2023-09-21 $11.61 $11.63 $11.61 $11.63 $11.51 1,071
2023-09-20 $12.00 $12.00 $11.66 $11.66 $11.54 922
2023-09-19 $11.94 $12.05 $11.94 $12.05 $11.93 1,292
2023-09-18 $11.83 $12.00 $11.83 $11.99 $11.87 5,950
2023-09-15 $11.80 $12.00 $11.80 $11.84 $11.72 2,009
2023-09-14 $11.60 $11.80 $11.60 $11.60 $11.48 2,601
2023-09-13 $11.21 $11.35 $11.21 $11.35 $11.23 436
2023-09-12 $11.04 $11.60 $11.04 $11.60 $11.48 6,146
2023-09-11 $11.45 $11.45 $11.45 $11.45 $11.34 538
2023-09-08 $11.40 $11.66 $11.40 $11.40 $11.29 15,819
2023-09-07 $11.70 $11.70 $11.66 $11.66 $11.54 719
2023-09-06 $11.70 $11.70 $11.67 $11.67 $11.55 21,673
2023-09-05 $11.58 $11.70 $11.52 $11.58 $11.46 1,756
2023-09-01 $11.64 $11.71 $11.64 $11.71 $11.71 11,633
2023-08-31 $11.42 $11.59 $11.42 $11.59 $11.59 3,744
2023-08-30 $11.01 $11.17 $11.01 $11.17 $11.17 326
2023-08-29 $10.93 $11.26 $10.93 $11.26 $11.26 22,292
2023-08-28 $11.45 $11.45 $11.39 $11.44 $11.44 3,587
2023-08-25 $11.45 $11.45 $11.45 $11.45 $11.45 408
2023-08-24 $11.47 $11.48 $11.38 $11.45 $11.45 1,874
2023-08-23 $11.07 $11.21 $11.07 $11.21 $11.21 35,455
2023-08-22 $10.97 $10.97 $10.97 $10.97 $10.97 207
2023-08-21 $11.07 $11.07 $10.97 $10.97 $10.97 23,538
2023-08-18 $10.93 $10.93 $10.93 $10.93 $10.93 21,627
2023-08-17 $10.93 $10.93 $10.93 $10.93 $10.93 32,539
2023-08-16 $11.03 $11.10 $10.94 $10.94 $10.94 942
2023-08-15 $11.29 $11.29 $11.00 $11.15 $11.15 949
2023-08-14 $11.02 $11.05 $11.02 $11.05 $11.05 14,320
2023-08-11 $11.09 $11.43 $11.09 $11.20 $11.20 3,859
2023-08-10 $11.87 $11.87 $11.37 $11.50 $11.50 411
2023-08-09 $11.40 $11.40 $11.40 $11.40 $11.40 1,283
2023-08-08 $11.55 $11.55 $11.45 $11.45 $11.45 2,069
2023-08-07 $11.73 $11.78 $11.73 $11.78 $11.78 782
2023-08-04 $11.71 $11.73 $11.71 $11.71 $11.71 2,964
2023-08-03 $11.95 $12.00 $11.78 $11.80 $11.80 16,469
2023-08-02 $11.90 $12.00 $11.88 $11.95 $11.95 6,737
2023-08-01 $12.00 $12.38 $12.00 $12.24 $12.24 2,468
2023-07-31 $12.30 $12.61 $12.30 $12.38 $12.38 1,657
2023-07-28 $12.38 $12.38 $12.14 $12.21 $12.21 6,790
2023-07-27 $12.48 $12.48 $12.16 $12.35 $12.35 5,380
2023-07-26 $12.40 $12.40 $12.30 $12.30 $12.30 8,655
2023-07-25 $12.56 $12.56 $12.39 $12.47 $12.47 36,918
2023-07-24 $12.34 $12.49 $12.34 $12.49 $12.49 4,577
2023-07-21 $12.42 $12.45 $12.04 $12.41 $12.41 5,730
2023-07-20 $11.80 $12.22 $11.80 $12.13 $12.13 7,599
2023-07-19 $12.25 $12.25 $12.20 $12.20 $12.20 1,364
2023-07-18 $11.83 $12.18 $11.83 $12.18 $12.18 1,324
2023-07-17 $12.01 $12.01 $12.01 $12.01 $12.01 534
2023-07-14 $11.87 $11.87 $11.87 $11.87 $11.87 143
2023-07-13 $12.44 $12.44 $11.96 $11.96 $11.96 18,020
2023-07-12 $12.15 $12.15 $12.02 $12.06 $12.06 1,748
2023-07-11 $12.03 $12.03 $12.03 $12.03 $12.03 215
2023-07-10 $12.00 $12.01 $11.95 $11.96 $11.96 959
2023-07-07 $12.21 $12.21 $11.92 $12.07 $12.07 1,143
2023-07-06 $12.35 $12.35 $12.28 $12.28 $12.28 44,380
2023-07-05 $12.05 $12.65 $12.05 $12.40 $12.40 9,967
2023-07-03 $12.19 $12.42 $12.19 $12.39 $12.39 21,504
2023-06-30 $12.12 $12.25 $12.07 $12.10 $12.10 6,127
2023-06-29 $11.71 $11.71 $11.71 $11.71 $11.71 18,022
2023-06-28 $11.73 $11.85 $11.71 $11.71 $11.71 30,066
2023-06-27 $11.65 $11.87 $11.65 $11.77 $11.77 2,766
2023-06-26 $11.70 $11.75 $11.68 $11.72 $11.72 25,440
2023-06-23 $11.75 $11.75 $11.54 $11.67 $11.67 1,957
2023-06-22 $12.19 $12.19 $11.98 $12.05 $12.05 3,402
2023-06-21 $11.80 $11.87 $11.80 $11.85 $11.85 1,141
2023-06-20 $11.76 $11.78 $11.59 $11.64 $11.64 12,484
2023-06-16 $11.74 $11.89 $11.73 $11.77 $11.77 13,383
2023-06-15 $11.90 $12.09 $11.90 $12.07 $12.07 61,131
2023-06-14 $12.20 $12.25 $12.04 $12.13 $12.13 10,981
2023-06-13 $12.00 $12.20 $12.00 $12.17 $12.17 10,821
2023-06-12 $11.82 $11.88 $11.82 $11.86 $11.86 149,499
2023-06-09 $11.66 $11.78 $11.66 $11.78 $11.78 2,175
2023-06-08 $11.43 $11.65 $11.43 $11.54 $11.54 139,640
2023-06-07 $11.50 $11.71 $11.16 $11.44 $11.44 14,174
2023-06-06 $11.55 $11.96 $11.55 $11.96 $11.96 96,988
2023-06-05 $11.15 $11.50 $11.15 $11.48 $11.48 56,570
2023-06-02 $11.00 $11.05 $10.95 $11.00 $11.00 61,674
2023-06-01 $10.55 $10.66 $10.55 $10.64 $10.64 9,317
2023-05-31 $10.24 $10.59 $10.24 $10.59 $10.59 2,792
2023-05-30 $10.50 $10.50 $10.36 $10.36 $10.36 56,464
2023-05-26 $10.30 $10.30 $10.20 $10.20 $10.20 14,665
2023-05-25 $10.24 $10.38 $10.24 $10.38 $10.38 32,741
2023-05-24 $10.39 $10.39 $10.28 $10.30 $10.30 1,528
2023-05-23 $10.51 $10.51 $10.37 $10.37 $10.37 1,545
2023-05-22 $10.70 $10.72 $10.57 $10.72 $10.72 44,058
2023-05-19 $10.53 $10.66 $10.53 $10.66 $10.66 6,508
2023-05-18 $10.33 $10.34 $10.20 $10.20 $10.20 5,620
2023-05-17 $10.22 $10.22 $10.22 $10.22 $10.22 70,249
2023-05-16 $10.34 $10.34 $10.30 $10.33 $10.33 1,777
2023-05-15 $10.18 $10.18 $10.18 $10.18 $10.18 480
2023-05-12 $10.15 $10.15 $10.11 $10.11 $10.11 8,453
2023-05-11 $10.24 $10.24 $10.05 $10.24 $10.24 134,746
2023-05-10 $10.00 $10.25 $9.99 $10.02 $10.02 14,769
2023-05-09 $9.66 $9.91 $9.66 $9.70 $9.70 16,830
2023-05-08 $9.76 $9.80 $9.67 $9.71 $9.71 3,349
2023-05-05 $9.63 $9.87 $9.63 $9.76 $9.76 2,618
2023-05-04 $9.65 $9.65 $9.65 $9.65 $9.65 20,241
2023-05-03 $9.72 $9.72 $9.58 $9.72 $9.72 2,377
2023-05-02 $9.63 $9.69 $9.62 $9.69 $9.69 29,417
2023-05-01 $9.62 $9.70 $9.58 $9.65 $9.65 6,126
2023-04-28 $9.30 $9.34 $9.20 $9.34 $9.34 73,743
2023-04-27 $9.66 $9.66 $9.36 $9.51 $9.51 1,030
2023-04-26 $9.60 $9.60 $9.51 $9.51 $9.51 1,477
2023-04-25 $9.50 $9.67 $9.50 $9.67 $9.67 92,085
2023-04-24 $9.67 $9.67 $9.67 $9.67 $9.67 41,158
2023-04-21 $9.57 $9.72 $9.57 $9.72 $9.72 816
2023-04-20 $9.50 $9.61 $9.46 $9.48 $9.48 33,011
2023-04-19 $9.49 $9.60 $9.49 $9.57 $9.57 5,328
2023-04-18 $9.57 $9.57 $9.39 $9.49 $9.49 10,032
2023-04-17 $9.50 $9.60 $9.46 $9.54 $9.54 8,290
2023-04-14 $9.35 $9.35 $9.28 $9.28 $9.28 440
2023-04-13 $9.36 $9.38 $9.36 $9.38 $9.38 380
2023-04-12 $9.20 $9.30 $9.20 $9.23 $9.23 6,770
2023-04-11 $9.15 $9.15 $9.15 $9.15 $9.15 256
2023-04-10 $8.99 $9.15 $8.99 $9.07 $9.07 2,238
2023-04-06 $9.12 $9.16 $9.12 $9.13 $9.13 576
2023-04-05 $9.27 $9.50 $9.27 $9.31 $9.31 5,177
2023-04-04 $9.21 $9.21 $9.04 $9.04 $9.04 895
2023-04-03 $9.19 $9.19 $9.19 $9.19 $9.19 446
2023-03-31 $8.99 $8.99 $8.90 $8.95 $8.95 2,502
2023-03-30 $8.78 $8.96 $8.78 $8.96 $8.96 540
2023-03-29 $8.80 $8.93 $8.80 $8.93 $8.82 955
2023-03-28 $8.79 $8.79 $8.79 $8.79 $8.68 341
2023-03-27 $8.76 $8.80 $8.76 $8.80 $8.69 1,004
2023-03-24 $8.62 $8.62 $8.62 $8.62 $8.51 173
2023-03-23 $8.66 $8.66 $8.65 $8.65 $8.54 701
2023-03-22 $8.76 $8.76 $8.76 $8.76 $8.65 34
2023-03-21 $8.76 $8.76 $8.76 $8.76 $8.65 141
2023-03-20 $8.70 $8.70 $8.70 $8.70 $8.59 247
2023-03-17 $8.71 $8.71 $8.53 $8.62 $8.51 3,091
2023-03-16 $8.53 $8.77 $8.53 $8.69 $8.58 122,229
2023-03-15 $8.64 $8.67 $8.58 $8.58 $8.47 12,719
2023-03-14 $8.72 $8.73 $8.68 $8.73 $8.62 60,723
2023-03-13 $8.73 $9.03 $8.73 $8.84 $8.72 104,082
2023-03-10 $8.96 $9.04 $8.95 $8.95 $8.84 11,013
2023-03-09 $9.22 $9.22 $9.22 $9.22 $9.10 391
2023-03-08 $8.91 $8.94 $8.88 $8.94 $8.82 1,973
2023-03-07 $8.88 $8.88 $8.88 $8.88 $8.77 8,750
2023-03-06 $8.96 $8.96 $8.96 $8.96 $8.84 325
2023-03-03 $8.96 $8.96 $8.87 $8.96 $8.84 2,019
2023-03-02 $8.70 $8.84 $8.65 $8.72 $8.61 12,950
2023-03-01 $8.73 $8.73 $8.73 $8.73 $8.62 95
2023-02-28 $8.78 $8.78 $8.73 $8.73 $8.62 1,964
2023-02-27 $8.85 $8.85 $8.75 $8.78 $8.67 808
2023-02-24 $8.59 $8.68 $8.59 $8.59 $8.48 22,377
2023-02-23 $8.57 $8.60 $8.56 $8.60 $8.49 791
2023-02-22 $8.64 $8.64 $8.64 $8.64 $8.53 25,015
2023-02-21 $8.70 $8.71 $8.70 $8.71 $8.60 2,213
2023-02-17 $8.86 $9.00 $8.85 $8.90 $8.78 2,529
2023-02-16 $8.92 $8.92 $8.83 $8.92 $8.80 417
2023-02-15 $8.93 $8.93 $8.74 $8.84 $8.72 131,046
2023-02-14 $8.82 $8.85 $8.77 $8.84 $8.73 451,643
2023-02-13 $8.97 $8.97 $8.97 $8.97 $8.86 290
2023-02-10 $8.80 $8.80 $8.80 $8.80 $8.80 1,791
2023-02-09 $8.78 $8.92 $8.78 $8.92 $8.92 2,532
2023-02-08 $8.79 $8.79 $8.74 $8.75 $8.75 1,328
2023-02-07 $8.87 $8.87 $8.75 $8.75 $8.75 8,217
2023-02-06 $8.75 $8.83 $8.63 $8.83 $8.83 7,048
2023-02-03 $8.83 $8.88 $8.83 $8.88 $8.88 1,078
2023-02-02 $9.13 $9.25 $9.09 $9.25 $9.25 986
2023-02-01 $9.20 $9.22 $9.09 $9.18 $9.18 4,062
2023-01-31 $9.16 $9.31 $9.16 $9.31 $9.31 524
2023-01-30 $9.17 $9.25 $9.17 $9.25 $9.25 30,805
2023-01-27 $9.31 $9.47 $9.31 $9.39 $9.39 1,905
2023-01-26 $9.19 $9.24 $9.17 $9.21 $9.21 17,180
2023-01-25 $8.95 $9.02 $8.80 $9.02 $9.02 22,458
2023-01-24 $8.81 $8.81 $8.70 $8.81 $8.81 36,691
2023-01-23 $8.62 $8.81 $8.62 $8.66 $8.66 2,734
2023-01-20 $8.86 $8.93 $8.86 $8.87 $8.87 1,493
2023-01-19 $8.90 $8.90 $8.90 $8.90 $8.90 143
2023-01-18 $8.82 $8.90 $8.82 $8.90 $8.90 11,636
2023-01-17 $8.77 $8.87 $8.77 $8.87 $8.87 2,094
2023-01-13 $8.51 $8.51 $8.51 $8.51 $8.51 354
2023-01-12 $8.57 $8.72 $8.57 $8.58 $8.58 1,182
2023-01-11 $8.29 $8.35 $8.29 $8.32 $8.32 1,950
2023-01-10 $8.40 $8.40 $8.25 $8.26 $8.26 1,285
2023-01-09 $8.48 $8.61 $8.48 $8.60 $8.60 10,537
2023-01-06 $8.25 $8.34 $8.25 $8.33 $8.33 14,244
2023-01-05 $8.34 $8.34 $8.34 $8.34 $8.34 54
2023-01-04 $8.35 $8.36 $8.34 $8.34 $8.34 816
2023-01-03 $8.57 $8.73 $8.35 $8.55 $8.55 1,546
2022-12-30 $8.12 $8.65 $8.12 $8.40 $8.40 3,261
2022-12-29 $8.43 $8.43 $8.25 $8.43 $8.43 3,411
2022-12-28 $8.39 $8.39 $8.27 $8.27 $8.27 25,584
2022-12-27 $8.25 $8.27 $8.21 $8.27 $8.27 1,871
2022-12-23 $8.16 $8.59 $8.16 $8.36 $8.36 2,300
2022-12-22 $8.61 $8.64 $8.50 $8.50 $8.50 2,338
2022-12-21 $8.92 $8.92 $8.60 $8.60 $8.60 2,216
2022-12-20 $8.70 $9.10 $8.70 $8.99 $8.99 7,313
2022-12-19 $8.70 $8.86 $8.60 $8.75 $8.75 169,423
2022-12-16 $9.07 $9.07 $8.91 $8.96 $8.96 39,434
2022-12-15 $9.29 $9.29 $8.86 $8.98 $8.98 2,383
2022-12-14 $9.08 $9.08 $8.95 $9.08 $9.08 28,474
2022-12-13 $9.01 $9.11 $8.84 $9.05 $9.05 5,277
2022-12-12 $9.07 $9.07 $8.85 $8.93 $8.93 32,160
2022-12-09 $9.00 $9.08 $8.95 $9.07 $9.07 72,370
2022-12-08 $9.09 $9.15 $9.00 $9.15 $9.15 1,916
2022-12-07 $9.05 $9.05 $9.05 $9.05 $9.05 388
2022-12-06 $9.01 $9.15 $9.01 $9.05 $9.05 1,461
2022-12-05 $9.20 $9.27 $9.00 $9.26 $9.26 62,669
2022-12-02 $9.15 $9.18 $9.15 $9.18 $9.18 798
2022-12-01 $9.46 $9.46 $9.32 $9.32 $9.32 1,867
2022-11-30 $9.47 $9.47 $9.47 $9.47 $9.47 64,388
2022-11-29 $9.15 $9.15 $9.15 $9.15 $9.15 79,515
2022-11-28 $9.13 $9.51 $9.00 $9.26 $9.26 2,042
2022-11-25 $9.00 $9.00 $9.00 $9.00 $9.00 102
2022-11-23 $9.04 $9.04 $9.04 $9.04 $9.04 10,450
2022-11-22 $9.10 $9.10 $9.10 $9.10 $9.10 88,312
2022-11-21 $8.95 $9.02 $8.83 $8.98 $8.98 111,988
2022-11-18 $8.83 $9.01 $8.83 $8.95 $8.95 3,084
2022-11-17 $8.79 $8.79 $8.68 $8.68 $8.68 153,756
2022-11-16 $8.74 $8.83 $8.73 $8.83 $8.83 4,328
2022-11-15 $8.75 $8.88 $8.44 $8.88 $8.88 107,991
2022-11-14 $8.96 $8.96 $8.70 $8.70 $8.70 151,209
2022-11-11 $8.54 $8.75 $8.54 $8.70 $8.70 2,021
2022-11-10 $8.33 $8.58 $8.33 $8.53 $8.53 14,337
2022-11-09 $8.28 $8.28 $8.28 $8.28 $8.28 34,214
2022-11-08 $8.66 $8.66 $8.20 $8.41 $8.41 2,034
2022-11-07 $8.65 $8.67 $8.54 $8.62 $8.62 154,688
2022-11-04 $8.42 $8.70 $8.42 $8.65 $8.65 204,852
2022-11-03 $8.60 $8.60 $8.27 $8.31 $8.31 4,169
2022-11-02 $8.25 $8.48 $8.13 $8.48 $8.48 113,459
2022-11-01 $7.52 $7.79 $7.52 $7.70 $7.70 7,406
2022-10-31 $6.77 $7.14 $6.77 $6.99 $6.99 6,534
2022-10-28 $7.29 $7.29 $7.14 $7.14 $7.14 23,825
2022-10-27 $7.34 $7.34 $7.23 $7.27 $7.27 1,443
2022-10-26 $7.35 $7.35 $7.35 $7.35 $7.35 636
2022-10-25 $7.10 $7.23 $7.10 $7.18 $7.18 3,612
2022-10-24 $7.10 $7.10 $7.03 $7.10 $7.10 84,053
2022-10-21 $6.91 $7.04 $6.91 $7.04 $7.04 560
2022-10-20 $6.98 $7.02 $6.92 $6.92 $6.92 8,284
2022-10-19 $7.02 $7.02 $6.97 $6.97 $6.97 1,768
2022-10-18 $7.04 $7.09 $7.00 $7.09 $7.09 10,608
2022-10-17 $7.01 $7.09 $7.01 $7.05 $7.05 9,260
2022-10-14 $6.89 $7.06 $6.89 $6.99 $6.99 5,672
2022-10-13 $6.93 $7.10 $6.93 $7.04 $7.04 15,478
2022-10-12 $7.10 $7.10 $6.95 $6.97 $6.97 82,775
2022-10-11 $7.32 $7.32 $7.17 $7.17 $7.17 81,687
2022-10-10 $7.01 $7.32 $7.01 $7.32 $7.32 555
2022-10-07 $7.20 $7.30 $7.14 $7.14 $7.14 2,766
2022-10-06 $7.35 $7.59 $7.35 $7.59 $7.59 6,255
2022-10-05 $7.30 $7.34 $7.22 $7.29 $7.29 17,998
2022-10-04 $7.02 $7.34 $7.02 $7.22 $7.22 42,566
2022-10-03 $7.01 $7.01 $7.01 $7.01 $7.01 12,587
2022-09-30 $7.00 $7.18 $7.00 $7.05 $7.05 2,330
2022-09-29 $7.17 $7.30 $7.07 $7.30 $7.30 2,635
2022-09-28 $7.11 $7.28 $7.05 $7.21 $7.11 3,149
2022-09-27 $7.37 $7.37 $7.11 $7.11 $7.01 779
2022-09-26 $7.08 $7.54 $7.08 $7.38 $7.27 2,301
2022-09-23 $7.77 $7.77 $7.48 $7.50 $7.39 14,437
2022-09-22 $7.56 $7.91 $7.56 $7.90 $7.79 6,886
2022-09-21 $7.50 $7.75 $7.50 $7.55 $7.44 992
2022-09-20 $7.95 $7.95 $7.74 $7.74 $7.63 2,664
2022-09-19 $7.81 $7.95 $7.81 $7.95 $7.84 65,433
2022-09-16 $7.84 $7.95 $7.84 $7.95 $7.84 604
2022-09-15 $8.00 $8.00 $7.89 $8.00 $7.89 666
2022-09-14 $7.85 $8.05 $7.85 $7.90 $7.78 5,638
2022-09-13 $8.05 $8.05 $7.84 $7.84 $7.73 1,416
2022-09-12 $7.98 $8.08 $7.98 $8.08 $7.97 3,077
2022-09-09 $7.96 $7.98 $7.93 $7.93 $7.81 24,916
2022-09-08 $7.61 $7.61 $7.61 $7.61 $7.50 377
2022-09-07 $7.65 $7.79 $7.61 $7.72 $7.61 4,739
2022-09-06 $7.99 $7.99 $7.75 $7.84 $7.73 28,415
2022-09-02 $8.16 $8.20 $8.00 $8.00 $7.89 1,490
2022-09-01 $7.82 $8.09 $7.82 $8.04 $7.93 16,332
2022-08-31 $8.04 $8.16 $8.02 $8.11 $7.99 17,714
2022-08-30 $7.84 $8.14 $7.84 $8.04 $7.93 85,931
2022-08-29 $8.28 $8.28 $8.01 $8.14 $8.03 52,063
2022-08-26 $8.35 $8.40 $8.25 $8.40 $8.28 3,357
2022-08-25 $8.18 $8.36 $8.18 $8.27 $8.15 9,050
2022-08-24 $8.48 $8.48 $8.29 $8.35 $8.23 29,969
2022-08-23 $8.47 $8.47 $8.20 $8.20 $8.08 32,024
2022-08-22 $8.25 $8.38 $8.25 $8.25 $8.13 11,668
2022-08-19 $8.25 $8.28 $8.25 $8.28 $8.28 1,945
2022-08-18 $8.37 $8.44 $8.35 $8.37 $8.37 3,215
2022-08-17 $8.48 $8.48 $8.46 $8.46 $8.46 3,079
2022-08-16 $8.46 $8.46 $8.46 $8.46 $8.46 177
2022-08-15 $8.44 $8.50 $8.44 $8.47 $8.47 1,715
2022-08-12 $8.22 $8.45 $8.22 $8.45 $8.45 670
2022-08-11 $8.37 $8.41 $8.27 $8.27 $8.27 1,732
2022-08-10 $8.23 $8.42 $8.22 $8.42 $8.42 1,476
2022-08-09 $8.35 $8.35 $8.20 $8.23 $8.23 23,352
2022-08-08 $8.50 $8.50 $8.35 $8.35 $8.35 5,752
2022-08-05 $8.10 $8.30 $8.10 $8.30 $8.30 411
2022-08-04 $8.15 $8.24 $8.15 $8.16 $8.16 3,785
2022-08-03 $8.25 $8.25 $8.25 $8.25 $8.25 100
2022-08-02 $8.25 $8.38 $8.25 $8.25 $8.25 17,917
2022-08-01 $8.39 $8.50 $8.37 $8.49 $8.49 2,636
2022-07-29 $8.40 $8.40 $8.25 $8.25 $8.25 1,340
2022-07-28 $8.30 $8.40 $8.30 $8.40 $8.40 6,269
2022-07-27 $8.23 $8.41 $8.23 $8.28 $8.28 1,016
2022-07-26 $8.26 $8.40 $8.23 $8.23 $8.23 9,035
2022-07-25 $8.14 $8.30 $8.14 $8.27 $8.27 16,932
2022-07-22 $8.08 $8.55 $8.08 $8.55 $8.55 6,334
2022-07-21 $8.46 $8.46 $8.15 $8.33 $8.33 23,582
2022-07-20 $8.28 $8.52 $8.24 $8.52 $8.52 169,285
2022-07-19 $8.47 $8.47 $8.34 $8.34 $8.34 95,872
2022-07-18 $8.18 $8.39 $8.18 $8.25 $8.25 76,453
2022-07-15 $7.85 $8.26 $7.85 $8.18 $8.18 368,666
2022-07-14 $8.13 $8.25 $8.01 $8.20 $8.20 22,767
2022-07-13 $8.13 $8.26 $8.08 $8.26 $8.26 19,033
2022-07-12 $7.90 $8.39 $7.90 $8.01 $8.01 52,867
2022-07-11 $8.03 $8.23 $8.03 $8.23 $8.23 1,591
2022-07-08 $8.06 $8.06 $8.06 $8.06 $8.06 66,696
2022-07-07 $8.18 $8.18 $8.18 $8.18 $8.18 69,127
2022-07-06 $7.86 $8.21 $7.86 $8.10 $8.10 746
2022-07-05 $8.00 $8.00 $7.91 $7.96 $7.96 1,760
2022-07-01 $8.08 $8.08 $8.02 $8.02 $8.02 970
2022-06-30 $7.76 $8.19 $7.76 $8.12 $8.12 43,843
2022-06-29 $8.22 $8.22 $8.22 $8.22 $8.22 120,060
2022-06-28 $8.22 $8.22 $8.22 $8.22 $8.22 857
2022-06-27 $8.00 $8.48 $8.00 $8.15 $8.15 136,839
2022-06-24 $8.48 $8.48 $8.05 $8.24 $8.24 30,931
2022-06-23 $8.28 $8.28 $8.04 $8.17 $8.17 2,078
2022-06-22 $7.89 $8.20 $7.89 $8.20 $8.20 14,571
2022-06-21 $7.95 $8.31 $7.95 $8.20 $8.20 6,729
2022-06-17 $8.04 $8.39 $8.04 $8.22 $8.22 3,485
2022-06-16 $8.07 $8.50 $8.07 $8.29 $8.29 16,748
2022-06-15 $8.40 $8.40 $8.00 $8.00 $8.00 630
2022-06-14 $8.40 $8.47 $8.36 $8.47 $8.47 756
2022-06-13 $8.01 $8.32 $8.01 $8.32 $8.32 361,820
2022-06-10 $8.55 $8.55 $8.38 $8.45 $8.45 2,088
2022-06-09 $8.81 $8.81 $8.65 $8.69 $8.69 36,321
2022-06-08 $9.03 $9.03 $8.85 $8.85 $8.85 14,435
2022-06-07 $9.05 $9.21 $9.05 $9.21 $9.21 2,409
2022-06-06 $9.25 $9.25 $9.16 $9.21 $9.21 17,762
2022-06-03 $9.25 $9.25 $9.24 $9.24 $9.24 2,298
2022-06-02 $9.26 $9.26 $9.07 $9.25 $9.25 3,531
2022-06-01 $9.35 $9.35 $9.25 $9.25 $9.25 4,059
2022-05-31 $9.21 $9.21 $9.11 $9.15 $9.15 69,451
2022-05-27 $9.31 $9.35 $9.31 $9.35 $9.35 5,945
2022-05-26 $9.15 $9.16 $9.12 $9.13 $9.13 915
2022-05-25 $9.03 $9.04 $9.03 $9.04 $9.04 150,758
2022-05-24 $9.00 $9.08 $9.00 $9.08 $9.08 1,273
2022-05-23 $8.99 $8.99 $8.99 $8.99 $8.99 11,021
2022-05-20 $8.90 $8.90 $8.82 $8.82 $8.82 21,966
2022-05-19 $8.76 $8.76 $8.67 $8.73 $8.73 3,304
2022-05-18 $8.91 $8.91 $8.80 $8.80 $8.80 80,995
2022-05-17 $8.94 $8.99 $8.94 $8.94 $8.94 2,057
2022-05-16 $8.84 $8.84 $8.74 $8.75 $8.75 1,384
2022-05-13 $8.77 $8.80 $8.76 $8.76 $8.76 910
2022-05-12 $8.76 $8.76 $8.56 $8.69 $8.69 380
2022-05-11 $8.94 $9.00 $8.83 $8.99 $8.99 11,799
2022-05-10 $8.87 $8.94 $8.66 $8.94 $8.94 2,088
2022-05-09 $8.54 $8.87 $8.54 $8.70 $8.70 94,557
2022-05-06 $8.74 $8.98 $8.74 $8.91 $8.91 31,582
2022-05-05 $8.75 $8.75 $8.73 $8.73 $8.73 5,538
2022-05-04 $8.94 $8.97 $8.80 $8.97 $8.97 23,336
2022-05-03 $8.64 $8.94 $8.64 $8.94 $8.94 20,910
2022-05-02 $8.99 $8.99 $8.73 $8.73 $8.73 50,556
2022-04-29 $9.00 $9.12 $9.00 $9.03 $9.03 1,737
2022-04-28 $8.44 $9.00 $8.44 $9.00 $9.00 6,929
2022-04-27 $8.58 $8.88 $8.58 $8.81 $8.81 26,227
2022-04-26 $8.65 $9.20 $8.65 $8.82 $8.82 104,599
2022-04-25 $9.00 $9.00 $8.74 $8.82 $8.82 104,599
2022-04-22 $9.01 $9.05 $8.87 $9.05 $9.05 26,705
2022-04-21 $9.06 $9.21 $9.03 $9.03 $9.03 36,247
2022-04-20 $8.82 $9.05 $8.82 $9.00 $9.00 106,727
2022-04-19 $8.95 $8.95 $8.68 $8.75 $8.75 5,786
2022-04-18 $9.12 $9.12 $8.67 $8.91 $8.91 22,966
2022-04-14 $9.10 $9.10 $8.91 $8.92 $8.92 7,601
2022-04-13 $8.64 $9.08 $8.64 $9.00 $9.00 4,526
2022-04-12 $8.77 $9.16 $8.77 $9.10 $9.10 5,330
2022-04-11 $8.96 $9.23 $8.76 $9.16 $9.16 3,363
2022-04-08 $8.83 $9.37 $8.83 $9.15 $9.15 8,683
2022-04-07 $9.18 $9.29 $9.18 $9.20 $9.20 3,087
2022-04-06 $9.26 $9.59 $9.26 $9.37 $9.37 3,476
2022-04-05 $9.91 $9.91 $9.56 $9.59 $9.59 1,351
2022-04-04 $9.65 $9.75 $9.65 $9.74 $9.74 29,485
2022-04-01 $9.74 $9.93 $9.55 $9.65 $9.65 1,805
2022-03-31 $9.48 $9.85 $9.48 $9.72 $9.72 3,439
2022-03-30 $10.19 $10.19 $9.75 $10.00 $10.00 3,126
2022-03-29 $9.74 $10.15 $9.74 $10.05 $9.93 6,497
2022-03-28 $9.90 $9.90 $9.82 $9.83 $9.71 2,078
2022-03-25 $9.67 $9.95 $9.67 $9.90 $9.78 1,052
2022-03-24 $9.67 $9.94 $9.66 $9.93 $9.81 25,770
2022-03-23 $9.80 $10.20 $9.80 $10.00 $9.88 33,873
2022-03-22 $10.19 $10.19 $9.98 $10.13 $10.01 2,004
2022-03-21 $10.02 $10.13 $10.01 $10.13 $10.01 2,004
2022-03-18 $10.00 $10.00 $9.90 $9.99 $9.87 65,732
2022-03-17 $9.51 $9.89 $9.51 $9.89 $9.77 12,241
2022-03-16 $9.40 $9.80 $9.40 $9.65 $9.53 124,624
2022-03-15 $9.40 $9.46 $9.27 $9.46 $9.34 4,408
2022-03-14 $9.08 $9.65 $9.08 $9.35 $9.24 10,159
2022-03-11 $9.50 $9.62 $9.38 $9.38 $9.27 21,378
2022-03-10 $9.03 $9.03 $9.03 $9.03 $8.92 42,253
2022-03-09 $8.85 $9.28 $8.85 $9.16 $9.05 105,605
2022-03-08 $9.40 $9.40 $9.15 $9.23 $9.12 15,231
2022-03-07 $9.51 $9.51 $9.13 $9.23 $9.12 13,150
2022-03-04 $9.94 $9.94 $9.63 $9.70 $9.58 32,169
2022-03-03 $9.76 $10.15 $9.76 $9.97 $9.85 56,776
2022-03-02 $10.22 $10.22 $10.00 $10.09 $9.97 164,251
2022-03-01 $9.99 $10.58 $9.99 $10.32 $10.20 60,215
2022-02-28 $10.49 $10.51 $10.45 $10.51 $10.38 94,569
2022-02-25 $10.58 $10.58 $10.18 $10.21 $10.09 32,880
2022-02-24 $9.70 $10.20 $9.70 $10.10 $9.98 127,395
2022-02-23 $10.14 $10.38 $10.14 $10.28 $10.15 993
2022-02-22 $9.82 $10.80 $9.82 $10.35 $10.23 12,433
2022-02-18 $10.70 $10.70 $10.47 $10.47 $10.35 756
2022-02-17 $10.66 $10.75 $10.66 $10.75 $10.62 3,091
2022-02-16 $10.70 $10.70 $10.40 $10.45 $10.32 1,347
2022-02-15 $10.90 $10.90 $10.68 $10.68 $10.55 11,660
2022-02-14 $10.90 $10.90 $10.44 $10.61 $10.48 80,291
2022-02-11 $10.70 $10.70 $10.46 $10.46 $10.33 5,705
2022-02-10 $10.86 $10.86 $10.55 $10.68 $10.55 15,194
2022-02-09 $10.97 $10.97 $10.60 $10.60 $10.47 1,968
2022-02-08 $10.66 $10.66 $10.47 $10.53 $10.40 427
2022-02-07 $10.76 $10.76 $10.13 $10.46 $10.33 6,577
2022-02-04 $10.08 $10.73 $10.08 $10.50 $10.37 2,476
2022-02-03 $10.60 $10.60 $10.30 $10.30 $10.18 32,666
2022-02-02 $11.45 $11.45 $10.74 $10.78 $10.65 10,066
2022-02-01 $11.34 $11.34 $11.00 $11.01 $10.88 74,012
2022-01-31 $10.90 $10.95 $10.90 $10.95 $10.82 2,817
2022-01-28 $10.45 $10.91 $10.45 $10.84 $10.71 9,307
2022-01-27 $11.00 $11.00 $10.80 $10.80 $10.67 8,142
2022-01-26 $11.05 $11.36 $11.05 $11.18 $11.05 8,809
2022-01-25 $11.26 $11.46 $11.05 $11.06 $10.93 30,584
2022-01-24 $11.26 $11.65 $11.08 $11.31 $11.17 14,594
2022-01-21 $11.40 $11.45 $11.26 $11.26 $11.12 27,034
2022-01-20 $11.40 $11.40 $10.98 $11.29 $11.15 10,397
2022-01-19 $11.50 $11.50 $11.25 $11.40 $11.26 9,655
2022-01-18 $11.16 $11.50 $11.07 $11.40 $11.26 9,655
2022-01-14 $11.42 $11.54 $11.25 $11.43 $11.29 4,433
2022-01-13 $11.59 $11.59 $11.50 $11.51 $11.37 4,102
2022-01-12 $11.19 $11.63 $11.19 $11.53 $11.39 19,788
2022-01-11 $11.30 $11.36 $11.28 $11.36 $11.22 4,150
2022-01-10 $11.04 $11.30 $11.04 $11.23 $11.09 3,159
2022-01-07 $11.60 $11.60 $11.30 $11.34 $11.20 45,651
2022-01-06 $11.04 $11.65 $11.04 $11.65 $11.51 1,779
2022-01-05 $11.45 $11.60 $11.30 $11.54 $11.40 16,442
2022-01-04 $11.05 $11.43 $11.05 $11.08 $10.95 5,734
2022-01-03 $11.04 $11.05 $11.00 $11.04 $10.91 15,801
2021-12-31 $10.98 $11.00 $10.98 $11.00 $10.87 6,510
2021-12-30 $10.95 $11.00 $10.95 $10.96 $10.83 2,337
2021-12-29 $10.99 $10.99 $10.92 $10.98 $10.84 4,897
2021-12-28 $11.00 $11.00 $10.85 $10.86 $10.73 7,897
2021-12-27 $10.50 $10.92 $10.50 $10.85 $10.72 4,964
2021-12-23 $10.59 $10.92 $10.59 $10.92 $10.79 3,828
2021-12-22 $10.88 $10.90 $10.74 $10.90 $10.77 17,954
2021-12-21 $10.47 $10.90 $10.47 $10.90 $10.77 19,405
2021-12-20 $10.82 $11.14 $10.80 $10.83 $10.69 47,576
2021-12-17 $10.69 $10.82 $10.69 $10.79 $10.66 13,513
2021-12-16 $10.82 $10.90 $10.69 $10.75 $10.62 6,447
2021-12-15 $10.51 $10.85 $10.41 $10.85 $10.72 14,317
2021-12-14 $10.90 $10.90 $10.58 $10.58 $10.45 6,106
2021-12-13 $10.51 $11.16 $10.51 $10.84 $10.71 210,456
2021-12-10 $10.93 $11.10 $10.93 $11.10 $10.97 120,958
2021-12-09 $11.16 $11.16 $10.97 $10.97 $10.84 57,021
2021-12-08 $11.38 $11.38 $11.00 $11.15 $11.01 2,307
2021-12-07 $11.21 $11.21 $10.94 $11.10 $10.97 23,777
2021-12-06 $10.92 $11.07 $10.77 $10.94 $10.81 36,521
2021-12-03 $11.40 $11.40 $10.92 $11.06 $10.92 52,829
2021-12-02 $11.23 $11.23 $10.72 $11.02 $10.89 49,637
2021-12-01 $11.41 $11.41 $10.74 $10.96 $10.83 9,195
2021-11-30 $10.51 $11.16 $10.51 $10.75 $10.62 79,401
2021-11-29 $11.57 $11.57 $11.19 $11.24 $11.10 91,654
2021-11-26 $11.09 $11.80 $11.09 $11.45 $11.31 161,968
2021-11-24 $11.96 $11.96 $11.88 $11.96 $11.81 18,097
2021-11-23 $12.19 $12.19 $11.96 $11.96 $11.82 48,127
2021-11-22 $11.74 $12.46 $11.74 $12.19 $12.04 118,780
2021-11-19 $12.25 $12.25 $12.06 $12.15 $12.00 16,432
2021-11-18 $11.78 $12.21 $11.78 $12.17 $12.02 106,773
2021-11-17 $12.31 $12.31 $12.16 $12.16 $12.01 4,339
2021-11-16 $12.65 $12.65 $12.16 $12.20 $12.05 3,717
2021-11-15 $12.85 $12.85 $12.45 $12.45 $12.30 97,762
2021-11-12 $12.55 $12.55 $12.39 $12.48 $12.33 65,722
2021-11-11 $12.71 $12.71 $12.01 $12.15 $12.00 57,855
2021-11-10 $12.10 $12.30 $12.10 $12.18 $12.03 26,912
2021-11-09 $12.22 $12.22 $12.03 $12.03 $11.89 146,555
2021-11-08 $12.38 $12.42 $12.10 $12.22 $12.07 95,176
2021-11-05 $12.50 $12.50 $12.27 $12.27 $12.12 213,475
2021-11-04 $12.30 $12.87 $12.30 $12.42 $12.27 383,917
2021-11-03 $12.25 $12.25 $12.10 $12.12 $11.97 33,014
2021-11-02 $12.00 $12.33 $12.00 $12.15 $12.00 356,056
2021-11-01 $12.43 $12.43 $12.15 $12.15 $12.00 356,056
2021-10-29 $12.70 $12.70 $12.07 $12.33 $12.18 73,286
2021-10-28 $13.15 $13.15 $12.84 $12.98 $12.82 294,359
2021-10-27 $13.50 $13.50 $13.20 $13.20 $13.04 616,965
2021-10-26 $13.84 $13.84 $13.27 $13.49 $13.33 406,700
2021-10-25 $12.90 $13.11 $12.45 $13.00 $12.84 141,944
2021-10-22 $12.30 $12.36 $12.08 $12.30 $12.15 256,156
2021-10-21 $12.10 $12.17 $11.91 $11.98 $11.84 12,975
2021-10-20 $12.25 $12.40 $12.19 $12.23 $12.08 16,959
2021-10-19 $12.31 $12.35 $12.29 $12.29 $12.14 13,819
2021-10-18 $12.83 $12.83 $12.30 $12.45 $12.30 96,901
2021-10-15 $12.20 $12.25 $12.20 $12.25 $12.10 30,181
2021-10-14 $11.86 $12.39 $11.86 $12.17 $12.02 2,434
2021-10-13 $12.35 $12.35 $12.05 $12.35 $12.20 1,796
2021-10-12 $11.82 $12.30 $11.82 $12.17 $12.02 7,073
2021-10-11 $11.72 $12.09 $11.72 $12.03 $11.89 3,545
2021-10-08 $11.63 $11.63 $11.38 $11.38 $11.24 31,254
2021-10-07 $11.50 $11.50 $11.28 $11.50 $11.36 42,571
2021-10-06 $11.28 $11.56 $11.28 $11.46 $11.32 32,419
2021-10-05 $11.82 $11.89 $11.30 $11.60 $11.46 36,404
2021-10-04 $11.60 $11.67 $11.30 $11.67 $11.53 333,412
2021-10-01 $12.52 $12.52 $11.79 $12.22 $12.07 18,247
2021-09-30 $12.73 $12.73 $12.41 $12.41 $12.26 207,210
2021-09-29 $12.58 $12.72 $12.56 $12.72 $12.57 115,158
2021-09-28 $12.47 $12.67 $12.47 $12.57 $12.28 1,347
2021-09-27 $12.43 $12.96 $12.43 $12.73 $12.44 2,069
2021-09-24 $12.58 $12.79 $12.58 $12.66 $12.38 17,981
2021-09-23 $12.81 $12.81 $12.80 $12.80 $12.51 27,997
2021-09-22 $12.44 $12.85 $12.44 $12.73 $12.44 40,999
2021-09-21 $12.55 $12.80 $12.55 $12.80 $12.51 18,012
2021-09-20 $12.99 $12.99 $12.33 $12.61 $12.32 42,218
2021-09-17 $12.96 $12.96 $12.90 $12.90 $12.61 81,213
2021-09-16 $13.03 $13.04 $13.00 $13.00 $12.71 30,568
2021-09-15 $13.02 $13.10 $13.02 $13.10 $12.81 19,393
2021-09-14 $13.24 $13.27 $13.06 $13.27 $12.97 5,830
2021-09-13 $12.81 $13.18 $12.81 $13.18 $12.88 40,327
2021-09-10 $12.74 $13.03 $12.74 $13.00 $12.71 2,694
2021-09-09 $12.99 $12.99 $12.79 $12.83 $12.54 295,769
2021-09-08 $12.98 $13.00 $12.84 $12.84 $12.55 105,656
2021-09-07 $12.41 $12.88 $12.41 $12.84 $12.55 47,178
2021-09-03 $12.66 $12.66 $12.18 $12.38 $12.10 117,039
2021-09-02 $11.92 $12.20 $11.92 $11.92 $11.65 4,924
2021-09-01 $11.73 $12.20 $11.73 $12.20 $11.93 61,573
2021-08-31 $12.27 $12.27 $12.10 $12.10 $11.83 510,887
2021-08-30 $11.60 $12.30 $11.60 $12.11 $11.84 346,115
2021-08-27 $11.50 $11.75 $11.50 $11.50 $11.24 117,308
2021-08-26 $11.60 $11.73 $11.32 $11.44 $11.18 8,372
2021-08-25 $11.75 $11.91 $11.65 $11.77 $11.51 12,887
2021-08-24 $11.00 $11.76 $11.00 $11.76 $11.49 182,084
2021-08-23 $11.42 $11.63 $11.42 $11.62 $11.36 17,464
2021-08-20 $11.50 $11.50 $11.00 $11.26 $11.00 20,952
2021-08-19 $11.50 $11.55 $11.40 $11.55 $11.29 51,938
2021-08-18 $12.00 $12.00 $12.00 $12.00 $11.73 16,687
2021-08-17 $12.12 $12.29 $12.04 $12.08 $11.81 9,146
2021-08-16 $12.30 $12.30 $12.10 $12.21 $11.94 37,898
2021-08-13 $12.52 $12.52 $12.30 $12.30 $12.02 4,216
2021-08-12 $12.50 $12.76 $12.50 $12.65 $12.37 27,849
2021-08-11 $12.46 $12.58 $12.45 $12.49 $12.21 15,128
2021-08-10 $12.35 $12.51 $12.24 $12.43 $12.15 53,269
2021-08-09 $12.72 $12.72 $11.97 $12.35 $12.07 1,891
2021-08-06 $12.75 $12.75 $12.36 $12.36 $12.08 33,067
2021-08-05 $12.22 $12.22 $12.22 $12.22 $11.95 6,170
2021-08-04 $11.80 $12.45 $11.80 $12.22 $11.95 23,721
2021-08-03 $12.01 $12.59 $12.01 $12.36 $12.08 5,020
2021-08-02 $12.26 $12.50 $12.02 $12.35 $12.07 22,615
2021-07-30 $12.15 $12.15 $12.00 $12.10 $11.83 5,152
2021-07-29 $12.20 $12.70 $12.20 $12.70 $12.42 40,482
2021-07-28 $11.89 $12.10 $11.89 $12.09 $11.82 36,381
2021-07-27 $11.62 $11.98 $11.62 $11.97 $11.70 3,173
2021-07-26 $12.24 $12.24 $11.96 $11.99 $11.72 18,489
2021-07-23 $12.10 $12.15 $12.10 $12.15 $11.88 1,908
2021-07-22 $11.90 $12.03 $11.89 $12.03 $11.76 4,298
2021-07-21 $11.92 $12.11 $11.88 $11.89 $11.62 3,876
2021-07-20 $11.93 $11.93 $11.58 $11.70 $11.44 2,313
2021-07-19 $11.94 $11.98 $11.60 $11.68 $11.42 2,449
2021-07-16 $12.00 $12.14 $11.98 $12.03 $11.76 18,373
2021-07-15 $12.24 $12.24 $11.79 $11.84 $11.58 3,320
2021-07-14 $12.34 $12.34 $11.80 $12.05 $11.78 1,918
2021-07-13 $12.08 $12.10 $11.95 $11.95 $11.68 17,337
2021-07-12 $12.00 $12.08 $12.00 $12.07 $11.80 14,871
2021-07-09 $11.72 $12.00 $11.72 $12.00 $11.73 26,948
2021-07-08 $11.35 $12.03 $11.35 $11.75 $11.49 60,897
2021-07-07 $11.40 $11.87 $11.40 $11.64 $11.38 9,528
2021-07-06 $11.88 $11.88 $11.69 $11.69 $11.43 6,003
2021-07-02 $11.65 $11.88 $11.65 $11.88 $11.61 1,556
2021-07-01 $11.62 $11.77 $11.52 $11.52 $11.26 3,723
2021-06-30 $11.22 $11.78 $11.22 $11.63 $11.37 5,876
2021-06-29 $11.98 $11.98 $11.78 $11.83 $11.56 192,609
2021-06-28 $11.95 $11.95 $11.38 $11.87 $11.60 15,350
2021-06-25 $11.39 $11.85 $11.39 $11.65 $11.39 4,959
2021-06-24 $11.55 $11.55 $11.00 $11.33 $11.07 77,829
2021-06-23 $11.22 $11.30 $11.13 $11.29 $11.04 13,013
2021-06-22 $11.50 $11.50 $11.11 $11.31 $11.05 2,525
2021-06-21 $11.41 $11.41 $11.11 $11.17 $10.92 23,078
2021-06-18 $10.91 $11.24 $10.91 $11.20 $10.95 4,356
2021-06-17 $11.27 $11.27 $11.25 $11.25 $11.00 835
2021-06-16 $11.38 $11.38 $11.31 $11.31 $11.06 1,428
2021-06-15 $11.14 $11.49 $11.14 $11.29 $11.04 18,722
2021-06-14 $11.22 $11.50 $11.21 $11.50 $11.24 7,093
2021-06-11 $11.35 $11.35 $11.25 $11.26 $11.01 2,314
2021-06-10 $11.82 $11.82 $11.13 $11.54 $11.28 10,461
2021-06-09 $11.96 $11.96 $11.50 $11.59 $11.33 5,176
2021-06-08 $11.95 $11.95 $11.48 $11.64 $11.37 16,601
2021-06-07 $11.08 $11.80 $11.08 $11.71 $11.45 13,620
2021-06-04 $11.50 $11.66 $11.50 $11.62 $11.36 10,242
2021-06-03 $11.50 $11.50 $11.33 $11.50 $11.24 5,327
2021-06-02 $11.25 $11.56 $11.25 $11.53 $11.27 27,964
2021-06-01 $11.80 $11.80 $11.36 $11.40 $11.14 4,270
2021-05-28 $11.34 $11.54 $11.12 $11.54 $11.28 7,109
2021-05-27 $11.06 $11.50 $11.06 $11.40 $11.14 5,859
2021-05-26 $11.33 $11.60 $11.33 $11.50 $11.24 6,564
2021-05-25 $11.49 $11.49 $10.89 $11.00 $10.75 2,450
2021-05-24 $10.54 $11.00 $10.54 $10.97 $10.72 2,301
2021-05-21 $11.33 $11.33 $10.71 $10.86 $10.61 4,249
2021-05-20 $10.54 $10.90 $10.54 $10.89 $10.65 5,964
2021-05-19 $10.49 $10.95 $10.49 $10.83 $10.59 16,027
2021-05-18 $11.51 $11.51 $10.92 $10.97 $10.72 56,629
2021-05-17 $11.01 $11.19 $11.00 $11.10 $10.85 8,663
2021-05-14 $10.85 $11.45 $10.85 $11.20 $10.95 1,839
2021-05-13 $11.23 $11.37 $11.19 $11.19 $10.93 27,489
2021-05-12 $11.50 $11.50 $10.98 $11.20 $10.95 7,900
2021-05-11 $11.43 $11.43 $11.09 $11.33 $11.08 12,250
2021-05-10 $11.77 $11.85 $11.69 $11.79 $11.53 8,179
2021-05-07 $11.75 $11.77 $11.68 $11.72 $11.46 10,733
2021-05-06 $12.16 $12.16 $11.66 $11.74 $11.47 8,252
2021-05-05 $11.55 $12.05 $11.55 $11.90 $11.63 4,484
2021-05-04 $11.80 $11.95 $11.75 $11.85 $11.58 3,839
2021-05-03 $12.02 $12.02 $11.80 $11.95 $11.68 6,290
2021-04-30 $12.22 $12.22 $11.90 $11.93 $11.66 8,386
2021-04-29 $12.14 $12.15 $12.14 $12.14 $11.87 2,671
2021-04-28 $11.95 $12.15 $11.95 $12.00 $11.73 6,868
2021-04-27 $12.00 $12.11 $11.80 $11.90 $11.63 10,515
2021-04-26 $11.80 $12.35 $11.80 $12.21 $11.94 10,902
2021-04-23 $12.17 $12.65 $12.00 $12.10 $11.83 65,042
2021-04-22 $12.53 $12.84 $12.37 $12.45 $12.17 9,520
2021-04-21 $12.68 $12.68 $12.00 $12.55 $12.27 7,037
2021-04-20 $12.46 $12.84 $12.07 $12.20 $11.93 8,782
2021-04-19 $13.07 $13.12 $12.95 $13.04 $12.74 7,024
2021-04-16 $12.56 $13.13 $12.56 $13.13 $12.84 7,610
2021-04-15 $13.05 $13.12 $12.96 $13.05 $12.75 4,211
2021-04-14 $13.24 $13.24 $12.86 $12.97 $12.68 3,559
2021-04-13 $13.00 $13.12 $12.55 $12.85 $12.56 4,435
2021-04-12 $12.28 $13.00 $12.24 $12.55 $12.27 14,709
2021-04-09 $12.65 $12.79 $12.65 $12.65 $12.37 5,557
2021-04-08 $12.65 $12.93 $12.55 $12.65 $12.36 5,880
2021-04-07 $12.83 $12.90 $12.75 $12.85 $12.56 28,580
2021-04-06 $12.63 $13.05 $12.63 $12.83 $12.54 1,409
2021-04-05 $12.49 $13.03 $12.49 $13.03 $12.74 14,242
2021-04-01 $13.08 $13.08 $12.75 $12.84 $12.55 10,195
2021-03-31 $13.13 $13.13 $13.00 $13.08 $12.79 5,726
2021-03-30 $13.08 $13.22 $13.08 $13.19 $12.89 1,070
2021-03-29 $13.18 $13.28 $12.88 $13.21 $12.83 10,759
2021-03-26 $13.23 $13.23 $13.02 $13.08 $12.70 1,054
2021-03-25 $12.50 $13.02 $12.50 $13.01 $12.63 37,661
2021-03-24 $12.82 $12.85 $12.75 $12.80 $12.43 6,350
2021-03-23 $12.88 $13.01 $12.75 $12.89 $12.52 32,984
2021-03-22 $13.14 $13.14 $12.87 $13.00 $12.62 11,663
2021-03-19 $13.14 $13.16 $12.70 $13.15 $12.77 4,525
2021-03-18 $12.73 $12.74 $12.34 $12.66 $12.29 2,159
2021-03-17 $12.64 $12.77 $12.39 $12.70 $12.33 11,731
2021-03-16 $12.50 $12.74 $12.36 $12.66 $12.29 11,015
2021-03-15 $12.71 $12.71 $12.35 $12.45 $12.09 15,073
2021-03-12 $12.71 $12.71 $11.97 $12.35 $11.99 7,508
2021-03-11 $12.60 $12.60 $12.15 $12.33 $11.97 95,854
2021-03-10 $12.68 $12.68 $12.29 $12.42 $12.06 96,136
2021-03-09 $12.62 $12.71 $12.17 $12.61 $12.24 30,330
2021-03-08 $13.50 $13.50 $13.02 $13.21 $12.83 10,173
2021-03-05 $13.29 $13.29 $12.95 $13.29 $12.90 145,870
2021-03-04 $13.19 $13.39 $12.80 $12.89 $12.52 19,133
2021-03-03 $13.25 $13.48 $12.99 $13.08 $12.70 20,032
2021-03-02 $13.41 $13.44 $13.25 $13.36 $12.97 5,975
2021-03-01 $13.33 $13.33 $12.99 $13.05 $12.67 21,632
2021-02-26 $13.27 $13.27 $13.00 $13.11 $12.73 12,445
2021-02-25 $14.03 $14.03 $13.20 $13.67 $13.27 11,303
2021-02-24 $13.50 $13.69 $13.50 $13.67 $13.27 11,303
2021-02-23 $13.70 $13.95 $13.31 $13.50 $13.11 27,466
2021-02-22 $14.06 $14.06 $13.23 $13.84 $13.44 58,785
2021-02-19 $14.14 $14.14 $13.74 $13.90 $13.50 5,977
2021-02-18 $14.12 $14.12 $13.66 $13.86 $13.46 15,926
2021-02-17 $14.13 $14.55 $14.13 $14.25 $13.83 170,293
2021-02-16 $14.62 $14.62 $14.19 $14.41 $13.99 21,131
2021-02-12 $14.00 $14.43 $13.99 $14.28 $13.86 16,824
2021-02-11 $13.82 $14.14 $13.82 $13.99 $13.58 14,080
2021-02-10 $14.39 $14.39 $13.98 $14.04 $13.63 27,522
2021-02-09 $14.16 $14.16 $13.70 $13.94 $13.53 15,246
2021-02-08 $13.78 $14.00 $13.41 $13.95 $13.54 20,394
2021-02-05 $13.82 $13.82 $13.25 $13.50 $13.11 141,890
2021-02-04 $13.73 $14.00 $13.65 $13.95 $13.54 8,194
2021-02-03 $14.04 $14.04 $13.55 $13.76 $13.35 14,470
2021-02-02 $14.75 $14.75 $12.50 $12.91 $12.53 28,625
2021-02-01 $13.18 $13.21 $12.91 $12.91 $12.53 28,625
2021-01-29 $13.40 $13.45 $12.94 $13.15 $12.77 19,785
2021-01-28 $13.02 $13.81 $13.02 $13.48 $13.09 35,734
2021-01-27 $14.41 $14.41 $13.76 $13.76 $13.35 12,730
2021-01-26 $13.87 $14.00 $13.46 $13.97 $13.56 28,229
2021-01-25 $14.06 $14.06 $13.61 $13.75 $13.35 20,235
2021-01-22 $14.15 $14.15 $13.81 $14.11 $13.70 89,099
2021-01-21 $13.92 $13.92 $13.56 $13.74 $13.34 112,207
2021-01-20 $13.02 $13.17 $12.75 $13.11 $12.73 99,991
2021-01-19 $12.98 $12.98 $12.58 $12.70 $12.33 16,056
2021-01-15 $12.72 $12.72 $12.27 $12.38 $12.01 10,284
2021-01-14 $12.64 $12.64 $12.50 $12.63 $12.26 43,683
2021-01-13 $13.07 $13.07 $12.60 $12.62 $12.25 12,266
2021-01-12 $12.64 $12.65 $12.44 $12.50 $12.14 25,480
2021-01-11 $12.94 $12.94 $12.53 $12.53 $12.17 14,531
2021-01-08 $12.60 $12.80 $12.51 $12.63 $12.26 84,821
2021-01-07 $12.30 $12.57 $12.29 $12.53 $12.17 109,815
2021-01-06 $12.33 $12.35 $12.17 $12.29 $11.93 103,538
2021-01-05 $11.97 $12.35 $11.95 $12.33 $11.97 249,879
2021-01-04 $11.85 $12.11 $11.63 $11.70 $11.35 17,162
2020-12-31 $11.76 $11.94 $11.63 $11.67 $11.33 6,563
2020-12-30 $11.93 $11.93 $11.64 $11.73 $11.39 7,092
2020-12-29 $11.52 $11.69 $11.44 $11.58 $11.24 99,178
2020-12-28 $11.37 $11.66 $11.37 $11.51 $11.17 31,495
2020-12-24 $11.66 $11.66 $11.30 $11.40 $11.07 12,884
2020-12-23 $11.31 $11.40 $11.31 $11.38 $11.04 2,758
2020-12-22 $11.65 $11.65 $11.30 $11.43 $11.10 8,867
2020-12-21 $11.62 $11.62 $11.28 $11.45 $11.12 5,588
2020-12-18 $11.81 $11.81 $11.59 $11.73 $11.39 55,223
2020-12-17 $11.40 $11.63 $11.40 $11.52 $11.18 55,035
2020-12-16 $11.45 $11.59 $11.43 $11.55 $11.21 27,751
2020-12-15 $11.56 $11.56 $11.25 $11.40 $11.07 8,942
2020-12-14 $11.62 $11.62 $11.22 $11.31 $10.98 42,692
2020-12-11 $11.45 $11.45 $11.05 $11.17 $10.84 56,566
2020-12-10 $10.83 $11.51 $10.83 $11.36 $11.03 81,661
2020-12-09 $11.67 $11.67 $11.21 $11.22 $10.89 12,832
2020-12-08 $10.81 $11.12 $10.81 $11.06 $10.74 65,647
2020-12-07 $10.62 $11.16 $10.62 $11.12 $10.80 38,256
2020-12-04 $11.14 $11.42 $11.14 $11.18 $10.85 6,030
2020-12-03 $10.63 $11.12 $10.63 $11.03 $10.71 3,366
2020-12-02 $11.38 $11.38 $10.71 $11.12 $10.80 4,431
2020-12-01 $10.62 $11.05 $10.62 $10.89 $10.57 10,891
2020-11-30 $10.76 $10.82 $10.50 $10.73 $10.41 5,196
2020-11-27 $10.31 $10.90 $10.31 $10.84 $10.52 4,406
2020-11-25 $10.75 $10.86 $10.65 $10.78 $10.46 3,115
2020-11-24 $10.93 $10.93 $10.50 $10.74 $10.43 72,356
2020-11-23 $10.63 $10.79 $10.63 $10.79 $10.48 14,475
2020-11-20 $10.70 $10.70 $10.58 $10.58 $10.27 5,553
2020-11-19 $10.55 $10.58 $10.46 $10.58 $10.27 14,987
2020-11-18 $10.50 $10.50 $10.26 $10.42 $10.12 119,612
2020-11-17 $10.86 $10.86 $10.58 $10.61 $10.30 8,379
2020-11-16 $10.30 $10.77 $10.30 $10.61 $10.30 13,725
2020-11-13 $10.34 $10.34 $9.90 $9.95 $9.66 1,245
2020-11-12 $9.96 $10.19 $9.66 $10.18 $9.88 11,442
2020-11-11 $10.10 $10.45 $10.10 $10.33 $10.02 9,181
2020-11-10 $10.07 $10.17 $10.03 $10.12 $9.83 56,607
2020-11-09 $10.34 $10.34 $9.53 $10.05 $9.76 14,879
2020-11-06 $9.82 $10.04 $9.68 $9.77 $9.49 56,137
2020-11-05 $9.46 $9.81 $9.46 $9.64 $9.36 85,851
2020-11-04 $9.48 $9.63 $9.45 $9.63 $9.35 7,142
2020-11-03 $9.79 $9.79 $9.36 $9.59 $9.31 12,034
2020-11-02 $9.36 $9.61 $9.28 $9.32 $9.05 10,928
2020-10-30 $9.27 $9.27 $8.85 $9.14 $8.87 8,883
2020-10-29 $8.75 $9.00 $8.48 $9.00 $8.74 6,817
2020-10-28 $8.59 $8.59 $8.40 $8.45 $8.20 13,924
2020-10-27 $8.35 $8.70 $8.35 $8.68 $8.43 2,460
2020-10-26 $8.64 $8.90 $8.53 $8.61 $8.35 8,267
2020-10-23 $8.56 $8.58 $8.50 $8.50 $8.25 4,552
2020-10-22 $8.50 $8.58 $8.50 $8.55 $8.30 242,381
2020-10-21 $8.28 $8.51 $8.28 $8.51 $8.26 4,001
2020-10-20 $8.35 $8.38 $8.30 $8.38 $8.14 32,500
2020-10-19 $8.40 $8.45 $8.36 $8.45 $8.20 2,070
2020-10-16 $8.18 $8.49 $8.18 $8.40 $8.15 1,695
2020-10-15 $8.15 $8.29 $8.15 $8.23 $7.99 2,209
2020-10-14 $8.20 $8.25 $8.18 $8.24 $8.00 7,064
2020-10-13 $8.45 $8.45 $8.29 $8.30 $8.05 7,040
2020-10-12 $8.34 $8.52 $8.18 $8.46 $8.21 9,084
2020-10-09 $8.27 $8.59 $8.22 $8.59 $8.34 7,206
2020-10-08 $8.72 $8.72 $8.60 $8.62 $8.37 6,182
2020-10-07 $8.70 $8.80 $8.70 $8.71 $8.46 6,675
2020-10-06 $8.55 $8.63 $8.55 $8.60 $8.35 4,284
2020-10-05 $8.49 $8.69 $8.19 $8.47 $8.22 57,827
2020-10-02 $8.21 $8.43 $8.21 $8.34 $8.10 14,287
2020-10-01 $8.48 $8.61 $8.40 $8.52 $8.27 6,774
2020-09-30 $8.70 $8.70 $8.50 $8.60 $8.35 5,485
2020-09-29 $8.92 $8.92 $8.65 $8.70 $8.45 5,257
2020-09-28 $8.85 $9.00 $8.78 $8.80 $8.45 9,926
2020-09-25 $8.60 $8.60 $8.55 $8.59 $8.25 8,754
2020-09-24 $8.86 $8.86 $8.51 $8.60 $8.26 7,095
2020-09-23 $9.08 $9.08 $8.75 $8.75 $8.40 103,840
2020-09-22 $9.27 $9.45 $9.20 $9.20 $8.84 32,717
2020-09-21 $9.27 $9.27 $9.05 $9.10 $8.74 8,280
2020-09-18 $9.22 $9.35 $9.19 $9.20 $8.84 20,589
2020-09-17 $9.30 $9.30 $9.25 $9.28 $8.91 2,431
2020-09-16 $9.40 $9.40 $9.34 $9.34 $8.97 5,780
2020-09-15 $9.36 $9.64 $9.31 $9.40 $9.03 5,742
2020-09-14 $9.44 $9.44 $9.13 $9.38 $9.01 7,423
2020-09-11 $9.27 $9.27 $9.15 $9.15 $8.79 50,568
2020-09-10 $9.25 $9.34 $9.23 $9.24 $8.87 4,708
2020-09-09 $8.87 $9.32 $8.87 $9.16 $8.80 5,695
2020-09-08 $9.24 $9.28 $8.93 $8.93 $8.57 7,418
2020-09-04 $8.72 $9.19 $8.72 $9.19 $8.83 7,203
2020-09-03 $9.02 $9.33 $8.90 $8.93 $8.57 23,755
2020-09-02 $9.27 $9.27 $9.10 $9.23 $8.86 12,881
2020-09-01 $8.91 $9.42 $8.91 $9.10 $8.74 35,111
2020-08-31 $9.03 $9.45 $9.03 $9.27 $8.90 8,713
2020-08-28 $9.20 $9.60 $9.02 $9.16 $8.80 8,043
2020-08-27 $9.19 $9.20 $9.02 $9.02 $8.66 32,066
2020-08-26 $9.22 $9.30 $9.10 $9.14 $8.78 14,511
2020-08-25 $9.01 $9.19 $9.01 $9.12 $8.75 15,168
2020-08-24 $9.26 $9.26 $8.93 $9.10 $8.74 70,531
2020-08-21 $8.98 $8.99 $8.92 $8.98 $8.62 33,445
2020-08-20 $9.18 $9.18 $8.90 $8.97 $8.61 33,311
2020-08-19 $9.23 $9.25 $8.95 $9.00 $8.64 30,847
2020-08-18 $8.85 $9.00 $8.81 $8.83 $8.48 6,854
2020-08-17 $8.78 $8.94 $8.78 $8.86 $8.51 30,174
2020-08-14 $8.51 $8.69 $8.51 $8.64 $8.30 3,687
2020-08-13 $8.57 $9.10 $8.57 $8.71 $8.36 9,468
2020-08-12 $8.89 $9.10 $8.89 $9.10 $8.74 2,867
2020-08-11 $8.62 $8.85 $8.62 $8.81 $8.46 11,346
2020-08-10 $8.55 $8.59 $8.54 $8.59 $8.25 6,216
2020-08-07 $8.55 $8.55 $8.42 $8.45 $8.12 3,228
2020-08-06 $8.58 $8.58 $8.50 $8.56 $8.22 62,872
2020-08-05 $8.72 $8.72 $8.64 $8.66 $8.31 22,042
2020-08-04 $8.40 $8.57 $8.40 $8.49 $8.15 4,400
2020-08-03 $8.60 $8.60 $8.30 $8.38 $8.04 11,296
2020-07-31 $8.96 $8.96 $8.65 $8.74 $8.39 16,140
2020-07-30 $9.73 $9.97 $9.55 $9.75 $9.36 8,992
2020-07-29 $9.97 $10.02 $9.97 $10.02 $9.62 1,703
2020-07-28 $10.23 $10.23 $9.99 $10.09 $9.69 3,564
2020-07-27 $9.65 $9.87 $9.65 $9.87 $9.48 4,522
2020-07-24 $9.54 $9.54 $9.54 $9.54 $9.16 1,008
2020-07-23 $9.72 $9.72 $9.57 $9.57 $9.19 3,907
2020-07-22 $9.60 $9.60 $9.58 $9.58 $9.20 848
2020-07-21 $9.56 $9.60 $9.30 $9.45 $9.08 3,620
2020-07-20 $9.60 $9.60 $9.40 $9.47 $9.09 1,087
2020-07-17 $9.28 $9.55 $9.28 $9.41 $9.04 23,835
2020-07-16 $9.48 $9.50 $9.40 $9.40 $9.03 1,497
2020-07-15 $9.37 $9.51 $9.37 $9.50 $9.12 62,934
2020-07-14 $9.25 $9.32 $9.23 $9.30 $8.93 17,767
2020-07-13 $9.15 $9.37 $9.15 $9.32 $8.95 5,487
2020-07-10 $8.81 $9.12 $8.81 $9.12 $8.76 9,011
2020-07-09 $9.00 $9.00 $8.82 $8.82 $8.47 2,503
2020-07-08 $9.16 $9.16 $8.77 $8.94 $8.59 8,683
2020-07-07 $9.10 $9.14 $9.07 $9.10 $8.74 13,084
2020-07-06 $8.95 $9.14 $8.95 $9.08 $8.72 6,447
2020-07-02 $9.21 $9.21 $8.85 $8.85 $8.50 28,089
2020-07-01 $9.00 $9.00 $8.56 $8.71 $8.36 1,178
2020-06-30 $8.70 $8.74 $8.68 $8.74 $8.39 31,447
2020-06-29 $8.55 $8.62 $8.55 $8.59 $8.25 1,776
2020-06-26 $8.79 $8.79 $8.49 $8.60 $8.26 8,173
2020-06-25 $8.35 $8.70 $8.35 $8.60 $8.26 2,958
2020-06-24 $9.01 $9.01 $8.76 $8.84 $8.49 4,189
2020-06-23 $9.19 $9.27 $9.13 $9.21 $8.85 2,993
2020-06-22 $9.10 $9.10 $8.86 $8.86 $8.51 2,291
2020-06-19 $9.20 $9.20 $8.94 $8.98 $8.62 4,686
2020-06-18 $9.38 $9.38 $9.02 $9.02 $8.66 5,640
2020-06-17 $9.28 $9.54 $9.14 $9.38 $9.01 43,863
2020-06-16 $9.00 $9.00 $8.57 $8.81 $8.46 3,228
2020-06-15 $9.08 $9.08 $8.68 $8.86 $8.51 1,817
2020-06-12 $8.82 $8.82 $8.64 $8.78 $8.43 7,141
2020-06-11 $8.80 $8.85 $8.54 $8.66 $8.32 53,119
2020-06-10 $8.88 $9.18 $8.88 $9.00 $8.64 3,203
2020-06-09 $8.89 $9.27 $8.89 $9.27 $8.90 1,750
2020-06-08 $9.22 $9.36 $9.16 $9.20 $8.84 4,975
2020-06-05 $9.03 $9.03 $8.99 $9.00 $8.64 1,169
2020-06-04 $9.00 $9.03 $8.91 $9.03 $8.67 905
2020-06-03 $8.92 $9.04 $8.84 $9.04 $8.68 7,856
2020-06-02 $9.12 $9.12 $8.70 $8.99 $8.63 2,069
2020-06-01 $8.79 $8.85 $8.69 $8.71 $8.36 4,919
2020-05-29 $8.90 $8.93 $8.71 $8.76 $8.41 3,459
2020-05-28 $8.89 $9.20 $8.89 $9.16 $8.80 4,607
2020-05-27 $8.78 $8.89 $8.39 $8.75 $8.40 1,516
2020-05-26 $8.59 $8.74 $8.37 $8.70 $8.36 10,074
2020-05-22 $8.19 $8.19 $8.01 $8.13 $7.81 23,497
2020-05-21 $8.50 $8.50 $8.12 $8.24 $7.91 131,349
2020-05-20 $8.20 $8.29 $8.20 $8.28 $7.95 8,059
2020-05-19 $8.03 $8.07 $7.75 $8.04 $7.72 95,001
2020-05-18 $7.63 $7.69 $7.63 $7.68 $7.38 412,660
2020-05-15 $7.30 $7.62 $7.30 $7.50 $7.20 27,443
2020-05-14 $7.27 $7.54 $7.27 $7.50 $7.20 1,797
2020-05-13 $7.57 $7.70 $7.43 $7.57 $7.27 28,005
2020-05-12 $7.27 $7.65 $7.27 $7.54 $7.24 3,197
2020-05-11 $7.57 $7.69 $7.51 $7.69 $7.39 3,788
2020-05-08 $7.56 $7.56 $7.38 $7.50 $7.20 1,873
2020-05-07 $7.71 $7.71 $7.34 $7.38 $7.09 11,533
2020-05-06 $7.48 $7.60 $7.34 $7.34 $7.05 7,321
2020-05-05 $7.46 $7.49 $7.30 $7.35 $7.06 1,423
2020-05-04 $7.36 $7.36 $7.20 $7.28 $6.99 3,238
2020-05-01 $7.11 $7.63 $7.11 $7.56 $7.26 1,621
2020-04-30 $8.01 $8.01 $7.61 $7.63 $7.33 27,138
2020-04-29 $7.60 $7.65 $7.60 $7.64 $7.34 5,818
2020-04-28 $7.39 $7.62 $7.35 $7.56 $7.26 6,061
2020-04-27 $7.02 $7.20 $7.02 $7.10 $6.82 20,402
2020-04-24 $7.00 $7.18 $6.90 $7.04 $6.76 11,967
2020-04-23 $6.80 $7.23 $6.80 $7.16 $6.88 24,926
2020-04-22 $7.05 $7.05 $6.82 $6.93 $6.66 6,542
2020-04-21 $7.07 $7.31 $6.96 $7.31 $7.02 6,640
2020-04-20 $7.32 $7.47 $7.07 $7.07 $6.79 5,057
2020-04-17 $7.64 $7.64 $7.10 $7.19 $6.91 4,190
2020-04-16 $7.45 $7.45 $7.45 $7.45 $7.15 88
2020-04-15 $7.68 $7.68 $7.35 $7.45 $7.15 6,130
2020-04-14 $7.33 $7.68 $7.33 $7.68 $7.38 4,274
2020-04-13 $6.84 $7.72 $6.84 $7.50 $7.20 6,362
2020-04-09 $7.70 $7.97 $7.50 $7.50 $7.20 11,051
2020-04-08 $7.84 $7.84 $7.84 $7.84 $7.53 434
2020-04-07 $7.80 $8.00 $7.64 $7.64 $7.34 4,669
2020-04-06 $7.80 $7.80 $7.35 $7.50 $7.20 36,650
2020-04-03 $7.24 $7.25 $7.24 $7.24 $6.95 22,836
2020-04-02 $7.50 $7.50 $7.24 $7.24 $6.95 2,410
2020-04-01 $7.50 $7.50 $7.33 $7.33 $7.04 8,958
2020-03-31 $7.77 $7.85 $7.65 $7.65 $7.35 1,183
2020-03-30 $7.75 $7.83 $7.61 $7.61 $7.31 674
2020-03-27 $7.33 $7.87 $7.00 $7.83 $7.38 2,681
2020-03-26 $7.88 $7.88 $7.39 $7.39 $6.97 11,332
2020-03-25 $7.90 $7.90 $7.52 $7.52 $7.09 11,545
2020-03-24 $6.90 $7.40 $6.90 $7.07 $6.67 6,693
2020-03-23 $6.68 $7.03 $6.68 $6.70 $6.32 9,462
2020-03-20 $6.20 $6.75 $6.20 $6.75 $6.37 4,265
2020-03-19 $6.62 $6.91 $6.35 $6.91 $6.52 3,862
2020-03-18 $6.90 $6.92 $6.47 $6.49 $6.12 17,259
2020-03-17 $6.75 $6.85 $6.65 $6.78 $6.39 126,557
2020-03-16 $6.98 $6.98 $6.75 $6.85 $6.46 15,080
2020-03-13 $7.30 $7.58 $7.15 $7.41 $6.99 85,639
2020-03-12 $8.00 $8.02 $7.13 $7.33 $6.91 29,819
2020-03-11 $8.02 $8.61 $8.02 $8.20 $7.73 98,490
2020-03-10 $8.70 $8.70 $8.22 $8.38 $7.90 46,170
2020-03-09 $8.55 $8.60 $7.97 $8.43 $7.95 16,671
2020-03-06 $9.10 $9.19 $8.96 $9.19 $8.67 21,798
2020-03-05 $9.51 $9.51 $9.27 $9.40 $8.87 9,988
2020-03-04 $9.34 $9.69 $9.34 $9.69 $9.14 67,156
2020-03-03 $9.76 $9.76 $9.38 $9.40 $8.87 64,666
2020-03-02 $9.62 $9.98 $9.50 $9.55 $9.01 34,046
2020-02-28 $9.48 $9.48 $9.07 $9.35 $8.82 22,742
2020-02-27 $9.44 $10.04 $9.44 $9.53 $8.99 17,435
2020-02-26 $9.93 $10.12 $9.93 $10.01 $9.44 7,557
2020-02-25 $10.21 $10.41 $10.00 $10.11 $9.54 6,940
2020-02-24 $10.47 $10.72 $10.15 $10.15 $9.57 33,383
2020-02-21 $10.85 $10.85 $10.62 $10.62 $10.02 4,523
2020-02-20 $10.44 $10.75 $10.44 $10.73 $10.12 7,737
2020-02-19 $10.93 $10.96 $10.75 $10.85 $10.23 19,086
2020-02-18 $10.75 $11.09 $10.75 $10.76 $10.15 25,469
2020-02-14 $10.72 $11.17 $10.72 $10.98 $10.36 39,520
2020-02-13 $11.40 $11.40 $11.15 $11.20 $10.56 11,172
2020-02-12 $11.06 $11.45 $11.06 $11.35 $10.70 105,448
2020-02-11 $11.23 $11.50 $11.23 $11.41 $10.76 6,171
2020-02-10 $11.43 $11.43 $11.11 $11.23 $10.59 14,769
2020-02-07 $11.60 $11.60 $11.20 $11.22 $10.58 23,305
2020-02-06 $11.64 $11.64 $11.35 $11.44 $10.79 150,976
2020-02-05 $11.64 $11.64 $11.18 $11.29 $10.65 340,378
2020-02-04 $11.27 $11.65 $11.26 $11.45 $10.80 198,956
2020-02-03 $9.92 $10.92 $9.54 $10.92 $10.30 42,988
2020-01-31 $10.23 $10.23 $9.98 $10.12 $9.54 51,756
2020-01-30 $10.24 $10.24 $10.00 $10.16 $9.58 6,815
2020-01-29 $10.15 $10.15 $10.15 $10.15 $9.57 142
2020-01-28 $10.15 $10.15 $10.15 $10.15 $9.57 1,100
2020-01-27 $10.13 $10.15 $10.00 $10.00 $9.43 6,586
2020-01-24 $10.38 $10.38 $10.26 $10.26 $9.68 1,210
2020-01-23 $10.30 $10.30 $10.04 $10.19 $9.61 2,053
2020-01-22 $10.21 $10.21 $10.21 $10.21 $9.63 10,224
2020-01-21 $10.30 $10.30 $10.25 $10.25 $9.67 2,419
2020-01-17 $10.25 $10.50 $9.99 $10.25 $9.67 53,973
2020-01-16 $9.91 $9.91 $9.91 $9.91 $9.35 45
2020-01-15 $10.00 $10.00 $9.91 $9.91 $9.35 96,630
2020-01-14 $9.63 $9.70 $9.63 $9.70 $9.15 2,814
2020-01-13 $9.23 $9.70 $9.23 $9.55 $9.01 634
2020-01-10 $9.69 $9.69 $9.46 $9.56 $9.02 4,085
2020-01-09 $9.53 $9.69 $9.53 $9.69 $9.14 1,056
2020-01-08 $9.59 $9.59 $9.59 $9.59 $9.04 5,017
2020-01-07 $9.44 $9.77 $9.44 $9.59 $9.04 14,646
2020-01-06 $9.60 $9.60 $9.42 $9.42 $8.88 28,910
2020-01-03 $9.52 $9.52 $9.52 $9.52 $8.98 2,086
2020-01-02 $9.23 $9.69 $9.23 $9.50 $8.96 5,387
2019-12-31 $9.77 $9.77 $9.42 $9.42 $8.88 2,025
2019-12-30 $9.35 $9.49 $9.35 $9.42 $8.88 5,000
2019-12-27 $9.38 $9.47 $9.26 $9.38 $8.85 3,267
2019-12-26 $9.40 $9.40 $9.27 $9.27 $8.74 799
2019-12-24 $9.38 $9.40 $9.34 $9.40 $8.87 2,025
2019-12-23 $9.32 $9.32 $9.24 $9.27 $8.74 11,152
2019-12-20 $9.45 $9.45 $9.35 $9.35 $8.82 4,311
2019-12-19 $9.47 $9.47 $9.45 $9.45 $8.91 2,577
2019-12-18 $9.50 $9.52 $9.28 $9.38 $8.85 22,594
2019-12-17 $9.68 $9.68 $9.50 $9.62 $9.07 752
2019-12-16 $9.52 $9.66 $9.52 $9.66 $9.11 61,533
2019-12-13 $9.47 $9.75 $9.47 $9.75 $9.20 220
2019-12-12 $9.65 $9.65 $9.55 $9.55 $9.01 908
2019-12-11 $9.63 $9.74 $9.63 $9.74 $9.19 2,750
2019-12-10 $9.90 $9.90 $9.60 $9.77 $9.21 852
2019-12-09 $9.75 $9.77 $9.71 $9.71 $9.16 569
2019-12-06 $9.57 $9.60 $9.57 $9.60 $9.05 22,174
2019-12-05 $9.65 $9.65 $9.58 $9.58 $9.04 20,271
2019-12-04 $9.53 $9.71 $9.49 $9.49 $8.95 144,137
2019-12-03 $9.40 $9.40 $9.40 $9.40 $8.87 788
2019-12-02 $9.22 $9.34 $9.22 $9.34 $8.81 1,579
2019-11-29 $8.96 $9.26 $8.96 $9.26 $8.73 992
2019-11-27 $9.00 $9.00 $9.00 $9.00 $8.49 573
2019-11-26 $8.96 $8.99 $8.96 $8.99 $8.48 11,003
2019-11-25 $9.10 $9.10 $8.85 $8.85 $8.35 6,909
2019-11-22 $9.10 $9.11 $9.10 $9.11 $8.59 455
2019-11-21 $9.25 $9.25 $9.25 $9.25 $8.72 180
2019-11-20 $9.10 $9.10 $9.10 $9.10 $8.58 17,200
2019-11-19 $9.10 $9.10 $9.10 $9.10 $8.58 1
2019-11-18 $9.25 $9.25 $9.10 $9.10 $8.58 2,890
2019-11-15 $9.10 $9.19 $9.10 $9.19 $8.67 4,195
2019-11-14 $9.33 $9.33 $9.33 $9.33 $8.80 48,211
2019-11-13 $9.36 $9.36 $9.36 $9.36 $8.83 5
2019-11-12 $9.40 $9.40 $9.27 $9.36 $8.83 1,365
2019-11-11 $9.33 $9.39 $9.33 $9.39 $8.86 746
2019-11-08 $9.24 $9.26 $9.24 $9.26 $8.73 1,109
2019-11-07 $9.45 $9.45 $9.17 $9.17 $8.65 700,190
2019-11-06 $9.41 $9.45 $9.41 $9.45 $8.91 1,925
2019-11-05 $9.24 $9.42 $9.24 $9.41 $8.88 1,400
2019-11-04 $9.10 $9.20 $8.89 $9.12 $8.60 26,905
2019-11-01 $9.02 $9.02 $9.02 $9.02 $8.51 213
2019-10-31 $8.25 $8.65 $8.23 $8.65 $8.16 1,965
2019-10-30 $8.14 $8.64 $8.14 $8.28 $7.81 4,009
2019-10-29 $8.43 $8.43 $8.43 $8.43 $7.95 1,450
2019-10-28 $8.41 $8.41 $8.35 $8.40 $7.92 176,393
2019-10-25 $8.35 $8.39 $8.28 $8.28 $7.81 115,927
2019-10-24 $8.30 $8.30 $8.30 $8.30 $7.83 0
2019-10-23 $8.30 $8.30 $8.30 $8.30 $7.83 24,210
2019-10-22 $8.40 $8.40 $8.36 $8.36 $7.88 2,133
2019-10-21 $8.20 $8.20 $8.20 $8.20 $7.73 0
2019-10-18 $8.20 $8.20 $8.20 $8.20 $7.73 1,424
2019-10-17 $8.31 $8.32 $8.17 $8.17 $7.71 1,633
2019-10-16 $8.20 $8.20 $8.20 $8.20 $7.73 0
2019-10-15 $8.42 $8.42 $8.20 $8.20 $7.73 280
2019-10-14 $8.45 $8.45 $8.19 $8.19 $7.72 385
2019-10-11 $8.19 $8.19 $8.19 $8.19 $7.72 390
2019-10-10 $8.24 $8.24 $8.00 $8.00 $7.55 3,600
2019-10-09 $8.26 $8.26 $8.01 $8.26 $7.79 3,226
2019-10-08 $8.14 $8.14 $8.14 $8.14 $7.68 0
2019-10-07 $7.90 $8.14 $7.90 $8.14 $7.68 6,006
2019-10-04 $8.26 $8.26 $8.14 $8.14 $7.68 5,162
2019-10-03 $8.30 $8.30 $8.30 $8.30 $7.83 35
2019-10-02 $8.32 $8.32 $8.20 $8.30 $7.83 1,792
2019-10-01 $8.44 $8.44 $8.40 $8.40 $7.92 1,619
2019-09-30 $8.28 $8.28 $8.11 $8.11 $7.65 1,942
2019-09-27 $8.02 $8.02 $8.02 $8.02 $7.56 232
2019-09-26 $8.16 $8.16 $8.16 $8.16 $7.57 230
2019-09-25 $8.30 $8.30 $8.29 $8.29 $7.69 1,164
2019-09-24 $8.20 $8.25 $8.20 $8.25 $7.65 800
2019-09-23 $8.20 $8.20 $8.20 $8.20 $7.60 150
2019-09-20 $8.25 $8.25 $8.15 $8.20 $7.60 2,125
2019-09-19 $8.43 $8.43 $8.43 $8.43 $7.82 100
2019-09-18 $8.36 $8.37 $8.36 $8.37 $7.76 583
2019-09-17 $8.46 $8.46 $8.46 $8.46 $7.84 135
2019-09-16 $8.53 $8.53 $8.53 $8.53 $7.91 324
2019-09-13 $8.58 $8.58 $8.50 $8.50 $7.88 2,130
2019-09-12 $8.37 $8.37 $8.37 $8.37 $7.76 1,054
2019-09-11 $8.54 $8.54 $8.29 $8.29 $7.69 400
2019-09-10 $8.21 $8.37 $8.05 $8.36 $7.75 4,006
2019-09-09 $7.93 $7.93 $7.93 $7.93 $7.35 500
2019-09-06 $7.87 $7.87 $7.87 $7.87 $7.30 180
2019-09-05 $7.75 $7.87 $7.70 $7.70 $7.14 3,660
2019-09-04 $7.75 $7.75 $7.68 $7.75 $7.18 750
2019-09-03 $7.69 $7.69 $7.69 $7.69 $7.13 515
2019-08-30 $7.61 $7.61 $7.58 $7.58 $7.03 755
2019-08-29 $7.63 $7.63 $7.63 $7.63 $7.07 275
2019-08-28 $7.78 $7.78 $7.75 $7.75 $7.18 45,200
2019-08-27 $7.69 $7.69 $7.69 $7.69 $7.13 157
2019-08-26 $7.56 $7.68 $7.56 $7.68 $7.12 8,582
2019-08-23 $7.71 $7.71 $7.71 $7.71 $7.15 60
2019-08-22 $7.75 $7.75 $7.71 $7.71 $7.15 3,000
2019-08-21 $7.78 $7.78 $7.78 $7.78 $7.21 1,637
2019-08-20 $7.63 $7.63 $7.63 $7.63 $7.07 0
2019-08-19 $7.63 $7.63 $7.63 $7.63 $7.07 1,101
2019-08-16 $7.69 $7.69 $7.60 $7.63 $7.07 27,053
2019-08-15 $7.55 $7.55 $7.55 $7.55 $7.00 435
2019-08-14 $7.63 $7.63 $7.56 $7.56 $7.01 40,498
2019-08-13 $7.80 $7.80 $7.80 $7.80 $7.23 2,217
2019-08-12 $7.75 $7.89 $7.75 $7.89 $7.31 1,513
2019-08-09 $7.79 $7.79 $7.79 $7.79 $7.22 505
2019-08-08 $7.85 $7.85 $7.76 $7.79 $7.22 6,125
2019-08-07 $7.69 $7.69 $7.69 $7.69 $7.13 200
2019-08-06 $7.96 $7.96 $7.96 $7.96 $7.38 55
2019-08-05 $7.84 $7.96 $7.84 $7.96 $7.38 2,146
2019-08-02 $8.11 $8.11 $8.11 $8.11 $7.52 316
2019-08-01 $8.31 $8.40 $8.24 $8.40 $7.79 99,150
2019-07-31 $8.34 $8.34 $8.14 $8.14 $7.55 37,789
2019-07-30 $8.45 $8.45 $8.36 $8.36 $7.75 1,755
2019-07-29 $8.38 $8.38 $8.38 $8.38 $7.77 100
2019-07-26 $8.30 $8.38 $8.30 $8.38 $7.77 500
2019-07-25 $8.43 $8.43 $8.26 $8.26 $7.66 534
2019-07-24 $8.34 $8.40 $8.34 $8.36 $7.75 817
2019-07-23 $8.40 $8.40 $8.40 $8.40 $7.79 0
2019-07-22 $8.45 $8.45 $8.40 $8.40 $7.79 21,020
2019-07-19 $8.43 $8.43 $8.38 $8.38 $7.77 2,023
2019-07-18 $8.42 $8.42 $8.42 $8.42 $7.81 71
2019-07-17 $8.47 $8.47 $8.42 $8.42 $7.81 1,050
2019-07-16 $8.46 $8.50 $8.41 $8.46 $7.84 11,310
2019-07-15 $8.53 $8.56 $8.47 $8.47 $7.85 22,138
2019-07-12 $8.60 $8.60 $8.44 $8.44 $7.82 490
2019-07-11 $8.54 $8.54 $8.47 $8.51 $7.89 55,217
2019-07-10 $8.56 $8.56 $8.41 $8.41 $7.80 1,110
2019-07-09 $8.60 $8.61 $8.50 $8.61 $7.98 693
2019-07-08 $8.72 $8.72 $8.58 $8.58 $7.95 1,124
2019-07-05 $8.62 $8.62 $8.51 $8.51 $7.89 1,505
2019-07-03 $8.55 $8.55 $8.55 $8.55 $7.93 26
2019-07-02 $8.55 $8.55 $8.55 $8.55 $7.93 5,000
2019-07-01 $8.56 $8.56 $8.55 $8.56 $7.94 753
2019-06-28 $8.30 $8.30 $8.30 $8.30 $7.69 0
2019-06-27 $8.30 $8.30 $8.30 $8.30 $7.69 5,236
2019-06-26 $8.19 $8.19 $8.13 $8.13 $7.54 3,604
2019-06-25 $8.15 $8.15 $8.15 $8.15 $7.56 24
2019-06-24 $8.22 $8.30 $8.15 $8.15 $7.56 4,530
2019-06-21 $8.06 $8.48 $8.06 $8.10 $7.51 4,814
2019-06-20 $8.12 $8.22 $8.12 $8.22 $7.62 1,942
2019-06-19 $7.89 $7.89 $7.89 $7.89 $7.31 59
2019-06-18 $7.89 $7.89 $7.89 $7.89 $7.31 300
2019-06-17 $7.92 $7.92 $7.85 $7.85 $7.28 19,274
2019-06-14 $7.93 $7.93 $7.83 $7.83 $7.26 1,075
2019-06-13 $7.98 $7.98 $7.91 $7.91 $7.33 11,347
2019-06-12 $8.02 $8.02 $8.02 $8.02 $7.44 106
2019-06-11 $8.17 $8.17 $8.01 $8.01 $7.43 2,712
2019-06-10 $8.08 $8.16 $8.00 $8.01 $7.42 4,612
2019-06-07 $8.06 $8.06 $8.06 $8.06 $7.47 1,080
2019-06-06 $8.03 $8.03 $8.03 $8.03 $7.44 880
2019-06-05 $8.23 $8.23 $8.20 $8.22 $7.62 3,094
2019-06-03 $7.95 $7.95 $7.95 $7.95 $7.37 2,096
2019-05-31 $7.76 $7.80 $7.76 $7.80 $7.23 1,633
2019-05-30 $8.15 $8.15 $8.15 $8.15 $7.56 200
2019-05-29 $8.23 $8.23 $8.23 $8.23 $7.63 525
2019-05-28 $8.21 $8.21 $8.18 $8.18 $7.58 36,556
2019-05-24 $8.05 $8.13 $8.05 $8.10 $7.51 29,686
2019-05-23 $8.21 $8.21 $8.21 $8.21 $7.61 0
2019-05-22 $8.21 $8.21 $8.21 $8.21 $7.61 10
2019-05-21 $8.21 $8.21 $8.21 $8.21 $7.61 100
2019-05-20 $8.26 $8.26 $8.26 $8.26 $7.66 15
2019-05-17 $8.26 $8.26 $8.26 $8.26 $7.66 120
2019-05-16 $8.22 $8.26 $8.22 $8.26 $7.66 595
2019-05-15 $8.12 $8.12 $8.05 $8.05 $7.46 250
2019-05-14 $8.10 $8.10 $8.10 $8.10 $7.51 51,034
2019-05-13 $8.15 $8.15 $8.06 $8.09 $7.50 2,256
2019-05-10 $8.37 $8.43 $8.33 $8.33 $7.72 22,467
2019-05-09 $8.83 $9.02 $8.80 $9.02 $8.36 8,077
2019-05-08 $8.93 $9.00 $8.80 $8.80 $8.16 3,947
2019-05-07 $9.07 $9.13 $9.02 $9.13 $8.46 7,056
2019-05-06 $9.19 $9.26 $9.19 $9.26 $8.58 1,039
2019-05-03 $9.21 $9.21 $9.21 $9.21 $8.54 266
2019-05-02 $9.06 $9.09 $9.05 $9.09 $8.43 725
2019-05-01 $9.30 $9.30 $9.06 $9.06 $8.40 778
2019-04-30 $9.18 $9.30 $9.18 $9.30 $8.62 19,891
2019-04-29 $9.04 $9.15 $9.04 $9.15 $8.48 1,235
2019-04-26 $9.10 $9.10 $9.10 $9.10 $8.44 5
2019-04-25 $9.00 $9.10 $9.00 $9.10 $8.44 832
2019-04-24 $9.17 $9.18 $9.14 $9.17 $8.50 6,151
2019-04-23 $9.21 $9.21 $9.17 $9.17 $8.50 60,232
2019-04-22 $9.29 $9.29 $9.27 $9.27 $8.59 556
2019-04-18 $9.26 $9.26 $9.17 $9.17 $8.50 1,841
2019-04-17 $9.21 $9.21 $9.18 $9.21 $8.54 870
2019-04-16 $9.21 $9.28 $9.21 $9.28 $8.60 1,183
2019-04-15 $9.11 $9.15 $9.11 $9.15 $8.48 1,702
2019-04-12 $9.06 $9.15 $9.06 $9.06 $8.40 842
2019-04-11 $8.85 $8.85 $8.69 $8.69 $8.06 2,551
2019-04-10 $8.91 $9.02 $8.86 $8.99 $8.33 6,504
2019-04-09 $8.85 $8.90 $8.80 $8.80 $8.16 29,459
2019-04-08 $8.69 $8.87 $8.69 $8.87 $8.22 5,060
2019-04-05 $8.83 $8.83 $8.83 $8.83 $8.19 75
2019-04-04 $8.83 $8.83 $8.83 $8.83 $8.19 304
2019-04-03 $8.90 $8.95 $8.90 $8.95 $8.30 44,530
2019-04-02 $8.80 $8.95 $8.80 $8.89 $8.24 19,601
2019-04-01 $8.80 $8.94 $8.66 $8.94 $8.29 1,925
2019-03-29 $8.84 $8.84 $8.52 $8.52 $7.90 1,032
2019-03-28 $8.79 $8.79 $8.63 $8.63 $8.00 1,453
2019-03-27 $8.78 $8.78 $8.78 $8.78 $8.14 51,790
2019-03-26 $8.90 $8.95 $8.71 $8.78 $8.14 1,078
2019-03-25 $8.69 $8.69 $8.63 $8.68 $8.05 3,286
2019-03-22 $8.67 $8.68 $8.67 $8.68 $8.05 451
2019-03-21 $8.51 $8.51 $8.51 $8.51 $7.89 264
2019-03-20 $8.32 $8.65 $8.32 $8.50 $7.88 988
2019-03-19 $8.84 $8.84 $8.67 $8.67 $8.04 1,445
2019-03-18 $8.80 $8.88 $8.76 $8.88 $8.23 5,875
2019-03-15 $8.65 $8.80 $8.65 $8.73 $8.09 803
2019-03-14 $8.82 $8.82 $8.66 $8.70 $8.07 2,424
2019-03-13 $8.91 $8.91 $8.85 $8.88 $8.23 2,025
2019-03-12 $8.95 $9.10 $8.95 $9.10 $8.44 1,615
2019-03-11 $8.85 $8.94 $8.84 $8.84 $8.20 27,228
2019-03-08 $8.83 $8.83 $8.83 $8.83 $8.19 463
2019-03-07 $9.02 $9.02 $8.83 $8.83 $8.19 7,560
2019-03-06 $8.97 $8.97 $8.97 $8.97 $8.32 540
2019-03-05 $8.96 $8.96 $8.96 $8.96 $8.31 585
2019-03-04 $8.97 $8.97 $8.97 $8.97 $8.32 240
2019-03-01 $9.20 $9.20 $9.20 $9.20 $8.53 3,200
2019-02-28 $9.34 $9.34 $9.25 $9.26 $8.58 684
2019-02-27 $9.50 $9.50 $9.25 $9.25 $8.58 950
2019-02-26 $9.57 $9.57 $9.34 $9.45 $8.76 5,178
2019-02-25 $9.74 $9.74 $9.52 $9.69 $8.98 5,955
2019-02-22 $9.46 $9.55 $9.33 $9.52 $8.83 4,749
2019-02-21 $9.60 $9.60 $9.45 $9.45 $8.76 3,450
2019-02-20 $9.50 $9.67 $9.47 $9.60 $8.90 6,493
2019-02-19 $9.42 $9.59 $9.42 $9.59 $8.89 4,051
2019-02-15 $9.39 $9.39 $9.26 $9.26 $8.58 2,370
2019-02-14 $9.50 $9.50 $9.21 $9.21 $8.54 1,880
2019-02-13 $9.68 $9.68 $9.68 $9.68 $8.97 415
2019-02-12 $9.22 $9.25 $9.22 $9.25 $8.58 205
2019-02-11 $9.27 $9.33 $9.21 $9.23 $8.56 2,285
2019-02-08 $9.26 $9.26 $9.10 $9.20 $8.53 1,382
2019-02-07 $9.20 $9.53 $9.14 $9.35 $8.67 21,432
2019-02-06 $9.70 $9.70 $9.69 $9.69 $8.98 588
2019-02-05 $9.23 $9.60 $9.23 $9.58 $8.88 1,563
2019-02-04 $9.87 $9.87 $9.20 $9.36 $8.68 15,609
2019-02-01 $9.48 $9.82 $9.48 $9.60 $8.90 8,043
2019-01-31 $9.96 $9.97 $9.95 $9.97 $9.24 4,745
2019-01-30 $9.67 $9.67 $9.67 $9.67 $8.96 3,465
2019-01-29 $9.66 $9.66 $9.66 $9.66 $8.96 12
2019-01-28 $9.65 $9.66 $9.65 $9.66 $8.96 635
2019-01-25 $9.79 $9.79 $9.66 $9.66 $8.96 2,150
2019-01-24 $9.50 $9.85 $9.50 $9.72 $9.01 4,300
2019-01-23 $9.82 $9.85 $9.66 $9.66 $8.96 13,572
2019-01-22 $9.73 $9.92 $9.72 $9.80 $9.09 4,026
2019-01-18 $9.60 $9.60 $9.60 $9.60 $8.90 1,012
2019-01-17 $9.74 $9.74 $9.74 $9.74 $9.03 1,450
2019-01-16 $9.55 $9.55 $9.55 $9.55 $8.85 60
2019-01-15 $9.55 $9.55 $9.55 $9.55 $8.85 50
2019-01-14 $9.55 $9.55 $9.55 $9.55 $8.85 90
2019-01-11 $9.99 $9.99 $9.55 $9.55 $8.85 697
2019-01-10 $9.57 $9.57 $9.57 $9.57 $8.87 300
2019-01-09 $9.09 $9.09 $9.09 $9.09 $8.43 31,708
2019-01-08 $9.09 $9.09 $9.09 $9.09 $8.43 5
2019-01-07 $9.48 $9.48 $9.09 $9.09 $8.43 830
2019-01-04 $8.74 $9.17 $8.74 $9.10 $8.44 21,358
2019-01-03 $9.15 $9.15 $8.74 $8.74 $8.10 3,369
2019-01-02 $9.06 $9.06 $9.02 $9.02 $8.36 180,017
2018-12-31 $9.11 $9.16 $9.03 $9.03 $8.37 3,785
2018-12-28 $9.00 $9.17 $8.97 $9.10 $8.44 4,793
2018-12-27 $8.78 $8.88 $8.64 $8.88 $8.23 923
2018-12-26 $8.60 $8.60 $8.35 $8.35 $7.74 2,111
2018-12-24 $8.53 $8.54 $8.53 $8.54 $7.92 423
2018-12-21 $8.86 $8.86 $8.51 $8.86 $8.21 1,330
2018-12-20 $9.00 $9.04 $8.94 $8.94 $8.29 18,175
2018-12-19 $9.39 $9.41 $9.39 $9.41 $8.72 60,000
2018-12-18 $9.54 $9.55 $9.33 $9.33 $8.65 27,275
2018-12-17 $9.43 $9.45 $9.38 $9.45 $8.76 101,150
2018-12-14 $9.47 $9.47 $9.47 $9.47 $8.78 412
2018-12-13 $9.64 $9.64 $9.64 $9.64 $8.94 0
2018-12-12 $9.48 $9.64 $9.48 $9.64 $8.94 2,585
2018-12-11 $9.30 $9.39 $9.30 $9.39 $8.71 30,599
2018-12-10 $9.65 $9.65 $9.65 $9.65 $8.95 187
2018-12-07 $9.63 $9.94 $9.58 $9.94 $9.22 1,358
2018-12-06 $10.00 $10.00 $9.96 $9.96 $9.23 1,127
2018-12-04 $10.46 $10.46 $10.15 $10.15 $9.41 398
2018-12-03 $10.46 $10.46 $10.40 $10.40 $9.64 752
2018-11-30 $10.35 $10.35 $10.35 $10.35 $9.60 3
2018-11-29 $10.26 $10.35 $10.26 $10.35 $9.60 30,893
2018-11-28 $10.09 $10.50 $10.09 $10.30 $9.55 3,621
2018-11-27 $10.06 $10.06 $10.06 $10.06 $9.33 0
2018-11-26 $9.83 $10.06 $9.78 $10.06 $9.33 29,483
2018-11-21 $9.85 $9.89 $9.53 $9.85 $9.13 29,906
2018-11-20 $9.81 $9.81 $9.81 $9.81 $9.09 125
2018-11-19 $9.69 $9.98 $9.69 $9.81 $9.09 2,221
2018-11-16 $10.06 $10.12 $10.06 $10.12 $9.38 801
2018-11-15 $9.99 $9.99 $9.99 $9.99 $9.26 2,181
2018-11-14 $9.86 $10.13 $9.86 $10.13 $9.39 740
2018-11-13 $10.10 $10.10 $10.10 $10.10 $9.36 542
2018-11-12 $10.30 $10.30 $10.00 $10.14 $9.40 4,210
2018-11-09 $10.46 $10.46 $10.31 $10.31 $9.56 1,690
2018-11-08 $10.21 $10.53 $10.21 $10.37 $9.61 3,282
2018-11-07 $10.63 $10.71 $10.40 $10.40 $9.64 3,891
2018-11-06 $10.62 $10.62 $10.62 $10.62 $9.85 435
2018-11-05 $10.46 $10.49 $10.30 $10.49 $9.73 2,828
2018-11-02 $10.65 $10.66 $10.65 $10.66 $9.88 1,371
2018-11-01 $10.47 $10.63 $10.45 $10.45 $9.69 3,200
2018-10-31 $11.22 $11.22 $10.65 $10.78 $9.99 4,083
2018-10-30 $10.98 $10.98 $10.66 $10.66 $9.88 986
2018-10-29 $10.70 $10.70 $10.70 $10.70 $9.92 120,046
2018-10-26 $10.84 $10.84 $10.70 $10.70 $9.92 75,524
2018-10-25 $10.78 $10.96 $10.78 $10.78 $9.99 56,459
2018-10-24 $10.66 $10.66 $10.66 $10.66 $9.88 1,095
2018-10-23 $10.45 $10.62 $10.45 $10.54 $9.77 4,694
2018-10-22 $10.90 $10.90 $10.61 $10.61 $9.84 1,999
2018-10-19 $10.78 $10.78 $10.78 $10.78 $9.99 525
2018-10-18 $11.00 $11.09 $10.90 $10.90 $10.11 6,548
2018-10-17 $11.32 $11.32 $11.11 $11.11 $10.30 11,261
2018-10-16 $10.91 $11.26 $10.91 $10.91 $10.11 6,204
2018-10-15 $10.96 $11.12 $10.96 $11.12 $10.31 1,271
2018-10-12 $11.25 $11.25 $10.07 $11.15 $10.34 32,600
2018-10-11 $11.22 $11.61 $11.04 $11.09 $10.28 50,669
2018-10-10 $11.46 $11.46 $11.21 $11.21 $10.39 4,926
2018-10-09 $11.46 $11.46 $11.46 $11.46 $10.62 29,196
2018-10-08 $11.45 $11.49 $11.45 $11.46 $10.62 1,903
2018-10-05 $11.73 $11.73 $11.53 $11.53 $10.69 771
2018-10-04 $11.90 $11.90 $11.71 $11.88 $11.01 1,838
2018-10-03 $11.90 $12.04 $11.72 $11.72 $10.87 1,629
2018-10-02 $12.05 $12.05 $12.05 $12.05 $11.17 1,072
2018-10-01 $11.96 $11.96 $11.69 $11.69 $10.84 110,874
2018-09-28 $11.81 $11.81 $11.58 $11.76 $10.90 1,979
2018-09-27 $11.89 $11.89 $11.71 $11.71 $10.86 377
2018-09-26 $11.93 $12.17 $11.69 $12.12 $11.24 31,325
2018-09-25 $12.15 $12.30 $12.15 $12.20 $11.19 3,006
2018-09-24 $11.95 $12.00 $11.95 $12.00 $11.00 2,148
2018-09-21 $11.95 $11.95 $11.95 $11.95 $10.96 150
2018-09-20 $12.01 $12.01 $12.01 $12.01 $11.01 370
2018-09-19 $12.04 $12.22 $12.04 $12.22 $11.21 2,220
2018-09-18 $11.91 $12.00 $11.72 $12.00 $11.00 36,600
2018-09-17 $11.41 $11.41 $11.41 $11.41 $10.46 800
2018-09-14 $11.34 $11.34 $11.26 $11.26 $10.33 613
2018-09-13 $11.54 $11.54 $11.30 $11.54 $10.58 800
2018-09-12 $11.30 $11.30 $11.30 $11.30 $10.36 200
2018-09-11 $11.30 $11.30 $11.30 $11.30 $10.36 211
2018-09-10 $11.40 $11.40 $11.40 $11.40 $10.45 47,175
2018-09-07 $11.25 $11.47 $11.25 $11.47 $10.52 463
2018-09-06 $11.80 $11.80 $11.50 $11.58 $10.62 2,355
2018-09-05 $11.77 $11.95 $11.62 $11.62 $10.66 390
2018-09-04 $11.60 $11.70 $11.60 $11.70 $10.73 709
2018-08-31 $11.86 $11.88 $11.83 $11.88 $10.89 26,809
2018-08-30 $12.15 $12.15 $12.05 $12.10 $11.10 20,949
2018-08-29 $12.16 $12.16 $12.16 $12.16 $11.15 1,101
2018-08-28 $12.16 $12.16 $12.16 $12.16 $11.15 1,000
2018-08-27 $12.15 $12.15 $12.15 $12.15 $11.14 452
2018-08-24 $11.93 $11.93 $11.93 $11.93 $10.94 192
2018-08-23 $11.93 $11.93 $11.93 $11.93 $10.94 200
2018-08-22 $12.30 $12.30 $12.30 $12.30 $11.28 200
2018-08-21 $12.36 $12.36 $12.36 $12.36 $11.33 1
2018-08-20 $12.28 $12.36 $12.28 $12.36 $11.33 68,237
2018-08-17 $11.85 $12.41 $11.85 $12.21 $11.20 3,704
2018-08-16 $12.09 $12.09 $12.09 $12.09 $11.09 453
2018-08-15 $12.52 $12.52 $12.31 $12.44 $11.41 1,432
2018-08-14 $12.59 $12.59 $12.52 $12.52 $11.48 595
2018-08-13 $12.82 $12.82 $12.60 $12.80 $11.74 8,762
2018-08-10 $12.90 $12.90 $12.90 $12.90 $11.83 100
2018-08-09 $12.89 $13.00 $12.89 $13.00 $11.92 700
2018-08-08 $12.78 $12.91 $12.78 $12.81 $11.75 1,583
2018-08-07 $13.15 $13.15 $13.15 $13.15 $12.06 99
2018-08-06 $13.19 $13.19 $13.15 $13.15 $12.06 1,102
2018-08-03 $13.30 $13.30 $13.27 $13.27 $12.17 1,708
2018-08-02 $12.89 $13.06 $12.89 $13.06 $11.98 394
2018-08-01 $12.83 $12.83 $12.53 $12.53 $11.49 4,936
2018-07-31 $12.69 $12.84 $12.69 $12.82 $11.76 43,809
2018-07-30 $12.72 $12.72 $12.72 $12.72 $11.66 8,090
2018-07-27 $12.81 $12.81 $12.81 $12.81 $11.75 0
2018-07-26 $12.77 $12.81 $12.77 $12.81 $11.75 519
2018-07-25 $12.57 $12.57 $12.57 $12.57 $11.53 50
2018-07-24 $12.96 $12.96 $12.57 $12.57 $11.53 1,468
2018-07-23 $12.81 $12.81 $12.80 $12.81 $11.75 945
2018-07-20 $12.75 $12.78 $12.75 $12.78 $11.72 3,824
2018-07-19 $12.80 $12.80 $12.80 $12.80 $11.74 1,963
2018-07-18 $12.80 $12.80 $12.80 $12.80 $11.74 500
2018-07-17 $12.81 $12.81 $12.81 $12.81 $11.75 300
2018-07-16 $12.91 $12.91 $12.80 $12.80 $11.74 953
2018-07-13 $12.50 $12.82 $12.49 $12.82 $11.76 536
2018-07-12 $12.66 $12.66 $12.32 $12.36 $11.33 18,539
2018-07-11 $12.73 $12.73 $12.73 $12.73 $11.67 0
2018-07-10 $12.66 $12.85 $12.50 $12.73 $11.67 32,037
2018-07-09 $12.54 $12.76 $12.54 $12.76 $11.70 830
2018-07-06 $12.93 $12.93 $12.93 $12.93 $11.86 235
2018-07-05 $12.97 $12.97 $12.78 $12.79 $11.73 500
2018-07-03 $13.33 $13.44 $13.33 $13.44 $12.32 5,176
2018-07-02 $13.08 $13.25 $13.08 $13.25 $12.15 883
2018-06-29 $13.66 $13.66 $13.62 $13.62 $12.49 200
2018-06-28 $13.25 $13.35 $13.25 $13.35 $12.24 29,915
2018-06-27 $13.29 $13.29 $13.29 $13.29 $12.19 66
2018-06-26 $13.34 $13.40 $13.29 $13.29 $12.19 3,422
2018-06-25 $13.73 $13.73 $13.35 $13.35 $12.24 1,344
2018-06-22 $13.93 $13.93 $13.93 $13.93 $12.77 1,800
2018-06-21 $13.84 $13.84 $13.84 $13.84 $12.69 50
2018-06-20 $13.84 $13.84 $13.84 $13.84 $12.69 600
2018-06-19 $13.97 $13.97 $13.54 $13.54 $12.42 1,303
2018-06-18 $13.84 $13.84 $13.79 $13.79 $12.65 970
2018-06-15 $14.11 $14.11 $14.03 $14.03 $12.87 1,310
2018-06-14 $14.52 $14.52 $14.52 $14.52 $13.32 92
2018-06-13 $14.52 $14.52 $14.52 $14.52 $13.32 3
2018-06-12 $14.53 $14.53 $14.52 $14.52 $13.32 28,864
2018-06-11 $14.38 $14.38 $14.38 $14.38 $13.19 120,102
2018-06-08 $14.40 $14.41 $14.38 $14.38 $13.19 2,950
2018-06-07 $14.25 $14.33 $14.25 $14.33 $13.14 2,313
2018-06-06 $13.90 $14.00 $13.90 $14.00 $12.84 11,224
2018-06-05 $13.64 $13.98 $13.64 $13.84 $12.69 6,529
2018-06-04 $13.90 $14.05 $13.74 $13.90 $12.75 3,956
2018-06-01 $13.81 $13.81 $13.60 $13.60 $12.47 450
2018-05-31 $13.70 $13.70 $13.50 $13.50 $12.38 820
2018-05-30 $13.79 $14.00 $13.78 $13.78 $12.64 4,345
2018-05-29 $13.56 $13.78 $13.56 $13.78 $12.64 600
2018-05-25 $13.64 $13.64 $13.64 $13.64 $12.51 780
2018-05-24 $13.88 $13.88 $13.67 $13.67 $12.54 5,226
2018-05-23 $13.89 $14.26 $13.89 $14.05 $12.88 960
2018-05-22 $14.25 $14.25 $14.09 $14.09 $12.92 11,925
2018-05-21 $14.30 $14.51 $14.30 $14.51 $13.31 23,441
2018-05-18 $14.61 $14.71 $14.61 $14.71 $13.49 540
2018-05-17 $14.55 $14.55 $14.55 $14.55 $13.34 27
2018-05-16 $14.55 $14.55 $14.55 $14.55 $13.34 146
2018-05-15 $14.76 $14.96 $14.55 $14.55 $13.34 1,275
2018-05-14 $15.14 $15.14 $14.95 $14.95 $13.71 1,354
2018-05-11 $15.19 $15.19 $14.90 $14.90 $13.66 1,114
2018-05-10 $14.46 $14.67 $14.46 $14.67 $13.45 2,725
2018-05-09 $14.36 $14.36 $14.17 $14.17 $12.99 10,232
2018-05-08 $14.80 $14.80 $14.80 $14.80 $13.57 62,948
2018-05-07 $14.50 $14.50 $14.50 $14.50 $13.30 184
2018-05-04 $14.38 $14.83 $14.38 $14.51 $13.31 1,270
2018-05-03 $14.70 $14.70 $14.70 $14.70 $13.48 50
2018-05-02 $14.62 $14.70 $14.39 $14.70 $13.48 30,555
2018-05-01 $14.65 $14.69 $14.58 $14.58 $13.37 21,108
2018-04-30 $14.73 $14.97 $14.73 $14.77 $13.54 3,254
2018-04-27 $14.81 $14.81 $14.81 $14.81 $13.58 1,000
2018-04-26 $14.46 $14.46 $14.46 $14.46 $13.26 8,041
2018-04-25 $14.46 $14.55 $14.46 $14.46 $13.26 650
2018-04-24 $14.41 $14.41 $14.41 $14.41 $13.21 0
2018-04-23 $14.52 $14.61 $14.41 $14.41 $13.21 665
2018-04-20 $14.63 $14.63 $14.50 $14.55 $13.34 1,472
2018-04-19 $14.48 $14.48 $14.48 $14.48 $13.28 0
2018-04-18 $14.48 $14.48 $14.48 $14.48 $13.28 200
2018-04-17 $14.50 $14.50 $14.31 $14.31 $13.12 1,337
2018-04-16 $14.77 $14.77 $14.32 $14.32 $13.13 1,122
2018-04-13 $14.52 $14.77 $14.52 $14.77 $13.54 16,250
2018-04-12 $14.40 $14.40 $14.40 $14.40 $13.21 21
2018-04-11 $14.40 $14.40 $14.40 $14.40 $13.21 33
2018-04-10 $14.20 $14.40 $14.20 $14.40 $13.21 763
2018-04-09 $14.36 $14.36 $14.36 $14.36 $13.17 392
2018-04-06 $14.08 $14.20 $13.90 $13.90 $12.75 7,764
2018-04-05 $14.53 $14.53 $14.16 $14.16 $12.99 601
2018-04-04 $14.27 $14.48 $14.15 $14.48 $13.28 28,032
2018-04-03 $14.00 $14.22 $14.00 $14.11 $12.94 38,350
2018-04-02 $14.21 $14.21 $13.89 $14.00 $12.84 143,655
2018-03-29 $14.23 $14.43 $14.14 $14.26 $13.08 33,947
2018-03-28 $15.00 $15.00 $14.67 $14.67 $13.45 12,958
2018-03-27 $15.35 $15.35 $15.35 $15.35 $13.90 16,173
2018-03-26 $15.00 $15.00 $14.90 $14.94 $13.53 2,841
2018-03-23 $15.42 $15.42 $15.32 $15.32 $13.87 2,194
2018-03-22 $15.45 $15.67 $15.40 $15.67 $14.19 566
2018-03-21 $15.49 $15.63 $15.49 $15.63 $14.15 425
2018-03-20 $15.50 $15.50 $15.43 $15.49 $14.02 1,103
2018-03-19 $15.64 $15.64 $15.15 $15.15 $13.72 1,686
2018-03-16 $15.75 $15.75 $15.75 $15.75 $14.26 1,360
2018-03-15 $15.73 $15.73 $15.69 $15.69 $14.20 330
2018-03-14 $15.97 $16.13 $15.95 $15.98 $14.47 30,445
2018-03-13 $15.83 $15.83 $15.83 $15.83 $14.33 11,186
2018-03-12 $15.75 $15.79 $15.75 $15.79 $14.29 1,520
2018-03-09 $15.63 $15.88 $15.63 $15.88 $14.38 12,058
2018-03-08 $15.30 $15.30 $15.30 $15.30 $13.85 485
2018-03-07 $15.48 $15.48 $15.19 $15.39 $13.93 2,392
2018-03-06 $15.62 $15.62 $15.33 $15.33 $13.88 1,325
2018-03-05 $15.15 $15.57 $15.15 $15.57 $14.10 600
2018-03-02 $15.10 $15.39 $15.07 $15.07 $13.64 894
2018-03-01 $15.42 $15.54 $15.01 $15.01 $13.59 3,089
2018-02-28 $15.83 $15.88 $15.70 $15.70 $14.21 12,164
2018-02-27 $15.85 $15.97 $15.85 $15.97 $14.46 1,353
2018-02-26 $15.93 $15.93 $15.73 $15.93 $14.42 73,765
2018-02-23 $15.40 $15.64 $15.40 $15.52 $14.05 26,102
2018-02-22 $15.21 $15.30 $15.21 $15.30 $13.85 1,138
2018-02-21 $15.56 $15.56 $15.25 $15.25 $13.81 2,267
2018-02-20 $15.17 $15.56 $15.17 $15.41 $13.95 10,828
2018-02-16 $14.70 $14.70 $14.70 $14.70 $13.31 0
2018-02-15 $14.70 $14.70 $14.70 $14.70 $13.31 2,600
2018-02-14 $14.56 $14.69 $14.47 $14.69 $13.30 1,107
2018-02-13 $14.90 $14.94 $14.90 $14.94 $13.53 25,470
2018-02-12 $14.30 $14.85 $14.30 $14.85 $13.44 2,273
2018-02-09 $14.46 $14.46 $14.24 $14.37 $13.01 399,749
2018-02-08 $14.45 $14.92 $14.45 $14.50 $13.13 6,048
2018-02-07 $14.68 $15.08 $14.68 $14.79 $13.39 22,207
2018-02-06 $14.22 $14.83 $14.12 $14.83 $13.43 6,587
2018-02-05 $14.28 $14.62 $14.25 $14.25 $12.90 3,160
2018-02-02 $14.80 $14.80 $14.70 $14.70 $13.31 2,480
2018-02-01 $14.87 $15.11 $14.84 $14.92 $13.51 14,993
2018-01-31 $14.79 $14.92 $14.72 $14.72 $13.33 376,345
2018-01-30 $14.72 $15.00 $14.72 $15.00 $13.58 64,058
2018-01-29 $15.04 $15.30 $15.04 $15.10 $13.67 7,856
2018-01-26 $15.44 $15.44 $15.35 $15.35 $13.90 66,168
2018-01-25 $15.30 $15.58 $15.30 $15.58 $14.10 547
2018-01-24 $15.83 $15.83 $15.47 $15.47 $14.01 1,427
2018-01-23 $15.67 $15.67 $15.56 $15.56 $14.09 1,829
2018-01-22 $15.66 $15.66 $15.23 $15.48 $14.01 6,409
2018-01-19 $15.55 $15.55 $15.27 $15.27 $13.82 1,047
2018-01-18 $15.18 $15.25 $14.98 $15.25 $13.81 4,124
2018-01-17 $15.39 $15.46 $15.39 $15.42 $13.96 1,042
2018-01-16 $15.70 $15.70 $15.50 $15.55 $14.08 1,535
2018-01-12 $15.53 $15.53 $15.51 $15.53 $14.06 1,918
2018-01-11 $15.53 $15.61 $15.53 $15.53 $14.06 1,887
2018-01-10 $15.60 $15.61 $15.48 $15.61 $14.13 2,309
2018-01-09 $15.40 $15.49 $15.40 $15.42 $13.96 5,368
2018-01-08 $15.38 $15.42 $15.25 $15.36 $13.91 8,951
2018-01-05 $15.42 $15.42 $15.38 $15.38 $13.92 615
2018-01-04 $15.09 $15.09 $14.98 $14.98 $13.56 4,068
2018-01-03 $14.58 $14.95 $14.58 $14.84 $13.43 2,247
2018-01-02 $14.72 $14.72 $14.65 $14.65 $13.26 843
2017-12-29 $14.64 $14.64 $14.64 $14.64 $13.25 10
2017-12-28 $14.80 $14.80 $14.50 $14.64 $13.25 7,125
2017-12-27 $14.57 $14.84 $14.57 $14.84 $13.43 11,920
2017-12-26 $14.49 $14.86 $14.49 $14.80 $13.40 695
2017-12-22 $14.72 $14.72 $14.72 $14.72 $13.33 700
2017-12-21 $14.81 $14.81 $14.76 $14.76 $13.36 15,520
2017-12-20 $14.80 $14.80 $14.60 $14.60 $13.22 2,330
2017-12-19 $14.95 $14.95 $14.77 $14.77 $13.37 4,192
2017-12-18 $14.89 $14.89 $14.89 $14.89 $13.48 23,026
2017-12-15 $14.89 $14.89 $14.89 $14.89 $13.48 299
2017-12-14 $14.87 $14.87 $14.74 $14.76 $13.36 1,594
2017-12-13 $14.82 $14.94 $14.71 $14.71 $13.32 6,088
2017-12-12 $14.34 $14.40 $14.34 $14.40 $13.04 859
2017-12-11 $14.15 $14.15 $14.00 $14.15 $12.81 1,134
2017-12-08 $14.25 $14.25 $13.98 $13.98 $12.66 2,709
2017-12-07 $14.25 $14.25 $14.00 $14.14 $12.80 10,427
2017-12-06 $14.32 $14.32 $14.16 $14.16 $12.82 275
2017-12-05 $14.30 $14.36 $14.21 $14.21 $12.86 3,635
2017-12-04 $14.28 $14.60 $14.28 $14.60 $13.22 2,835
2017-12-01 $14.70 $14.70 $14.70 $14.70 $13.31 174
2017-11-30 $15.14 $15.14 $14.92 $14.92 $13.51 1,892
2017-11-29 $15.13 $15.13 $15.13 $15.13 $13.70 15,100
2017-11-28 $14.75 $15.20 $14.75 $15.13 $13.70 2,606
2017-11-27 $15.26 $15.43 $15.23 $15.23 $13.79 13,351
2017-11-24 $15.45 $15.45 $15.35 $15.43 $13.97 3,230
2017-11-22 $15.25 $15.25 $15.25 $15.25 $13.81 3,850
2017-11-21 $15.41 $15.41 $15.28 $15.28 $13.83 2,253
2017-11-20 $15.35 $15.52 $15.35 $15.39 $13.93 15,652
2017-11-17 $15.06 $15.24 $15.06 $15.24 $13.80 1,099
2017-11-16 $15.18 $15.18 $14.88 $15.00 $13.58 1,760
2017-11-15 $15.00 $15.00 $14.63 $14.63 $13.24 1,216
2017-11-14 $15.18 $15.18 $15.00 $15.05 $13.62 1,875
2017-11-13 $15.45 $15.55 $15.28 $15.28 $13.83 1,782
2017-11-10 $15.45 $15.45 $15.45 $15.45 $13.99 160
2017-11-09 $15.30 $15.30 $15.30 $15.30 $13.85 402
2017-11-08 $15.17 $15.60 $15.17 $15.47 $14.01 9,407
2017-11-07 $15.15 $15.15 $15.12 $15.12 $13.69 297
2017-11-06 $15.15 $15.15 $15.02 $15.13 $13.70 18,838
2017-11-03 $15.22 $15.22 $15.22 $15.22 $13.78 67
2017-11-02 $15.25 $15.25 $15.00 $15.22 $13.78 483,222
2017-11-01 $15.75 $15.75 $15.58 $15.58 $14.10 12,823
2017-10-31 $15.18 $15.39 $15.18 $15.39 $13.93 37,962
2017-10-30 $15.00 $15.00 $14.96 $15.00 $13.58 1,892
2017-10-27 $14.85 $14.89 $14.85 $14.89 $13.48 342
2017-10-26 $14.85 $14.85 $14.85 $14.85 $13.44 152
2017-10-25 $14.87 $14.87 $14.87 $14.87 $13.46 111
2017-10-24 $14.85 $14.96 $14.56 $14.63 $13.24 5,443
2017-10-23 $14.77 $14.77 $14.47 $14.47 $13.10 1,108
2017-10-20 $14.47 $14.47 $14.47 $14.47 $13.10 225
2017-10-19 $14.30 $14.41 $14.30 $14.30 $12.95 1,715
2017-10-18 $14.91 $14.91 $14.33 $14.38 $13.02 9,700
2017-10-17 $14.30 $14.53 $14.30 $14.33 $12.97 984
2017-10-16 $14.35 $14.38 $14.30 $14.30 $12.95 2,350
2017-10-13 $14.40 $14.56 $14.40 $14.46 $13.09 11,206
2017-10-12 $14.53 $14.53 $14.27 $14.35 $12.99 5,868
2017-10-11 $14.90 $14.90 $14.90 $14.90 $13.49 80,000
2017-10-10 $14.84 $15.15 $14.82 $14.90 $13.49 6,486
2017-10-09 $14.47 $14.50 $14.47 $14.50 $13.13 7,576
2017-10-06 $14.74 $14.97 $14.39 $14.40 $13.04 6,042
2017-10-05 $14.48 $14.65 $14.48 $14.65 $13.26 2,405
2017-10-04 $14.44 $14.44 $14.22 $14.22 $12.87 2,913
2017-10-03 $14.65 $14.65 $14.65 $14.65 $13.26 20,100
2017-10-02 $14.47 $14.65 $14.28 $14.65 $13.26 4,175
2017-09-29 $14.48 $14.67 $14.48 $14.67 $13.28 3,452
2017-09-28 $14.70 $14.70 $14.20 $14.70 $13.31 44,414
2017-09-27 $13.95 $14.62 $13.95 $14.62 $13.23 2,689
2017-09-26 $14.00 $14.26 $14.00 $14.26 $12.91 2,837
2017-09-25 $14.69 $14.69 $14.12 $14.12 $12.78 900
2017-09-22 $14.69 $14.69 $14.69 $14.69 $13.30 98
2017-09-21 $15.20 $15.20 $14.50 $14.69 $13.30 52,803
2017-09-20 $14.82 $14.82 $14.82 $14.82 $13.42 95
2017-09-19 $14.82 $14.90 $14.82 $14.82 $13.42 1,300
2017-09-18 $14.68 $14.74 $14.68 $14.74 $13.34 12,940
2017-09-15 $14.82 $14.82 $14.56 $14.71 $13.32 5,280
2017-09-14 $14.73 $14.73 $14.66 $14.66 $13.27 3,485
2017-09-13 $14.25 $14.74 $14.25 $14.66 $13.27 2,205
2017-09-12 $14.06 $14.18 $14.06 $14.15 $12.81 19,071
2017-09-11 $14.04 $14.05 $13.81 $14.05 $12.72 3,198
2017-09-08 $13.79 $13.80 $13.71 $13.80 $12.49 2,200
2017-09-07 $13.50 $13.50 $13.50 $13.50 $12.22 624
2017-09-06 $13.34 $13.62 $13.34 $13.41 $12.14 710
2017-09-05 $13.25 $13.27 $13.25 $13.25 $12.00 1,330
2017-09-01 $13.27 $13.27 $13.27 $13.27 $12.01 34
2017-08-31 $13.50 $13.50 $13.27 $13.27 $12.01 1,276
2017-08-30 $13.30 $13.50 $13.10 $13.50 $12.22 9,279
2017-08-29 $13.06 $13.07 $13.06 $13.07 $11.83 1,381
2017-08-28 $13.26 $13.26 $13.26 $13.26 $12.00 1,192
2017-08-25 $13.38 $13.38 $13.26 $13.26 $12.00 252
2017-08-24 $13.49 $13.49 $13.49 $13.49 $12.21 185
2017-08-23 $13.28 $13.50 $13.28 $13.35 $12.09 14,250
2017-08-22 $13.60 $13.60 $13.49 $13.51 $12.23 2,020
2017-08-21 $13.91 $13.91 $13.28 $13.28 $12.02 2,566
2017-08-18 $13.55 $13.55 $13.40 $13.40 $12.13 1,615
2017-08-17 $13.65 $13.65 $13.51 $13.65 $12.36 1,174
2017-08-16 $13.47 $13.51 $13.31 $13.51 $12.23 1,900
2017-08-15 $13.65 $13.65 $13.64 $13.64 $12.35 355
2017-08-14 $13.75 $13.75 $13.06 $13.35 $12.09 5,490
2017-08-11 $12.94 $13.68 $12.94 $13.68 $12.38 1,500
2017-08-10 $13.50 $13.50 $13.50 $13.50 $12.22 1,570
2017-08-09 $13.63 $13.63 $13.63 $13.63 $12.34 361
2017-08-08 $14.08 $14.08 $13.70 $13.70 $12.40 5,514
2017-08-07 $14.00 $14.00 $13.76 $13.85 $12.54 3,700
2017-08-04 $13.76 $13.76 $13.68 $13.69 $12.39 1,697
2017-08-03 $13.75 $13.89 $13.60 $13.80 $12.49 5,032
2017-08-02 $13.50 $13.50 $13.50 $13.50 $12.22 65
2017-08-01 $13.68 $13.68 $13.50 $13.50 $12.22 10,475
2017-07-31 $14.00 $14.00 $13.68 $13.98 $12.66 5,550
2017-07-28 $13.30 $13.80 $13.30 $13.56 $12.28 1,360
2017-07-27 $13.37 $13.60 $13.31 $13.46 $12.19 2,115
2017-07-26 $13.57 $13.57 $13.47 $13.47 $12.19 1,200
2017-07-25 $13.53 $13.58 $13.44 $13.57 $12.28 4,023
2017-07-24 $13.75 $13.75 $13.27 $13.34 $12.08 3,049
2017-07-21 $13.13 $13.50 $13.13 $13.50 $12.22 4,935
2017-07-20 $13.65 $13.65 $13.31 $13.31 $12.05 601
2017-07-19 $13.32 $13.66 $13.32 $13.66 $12.37 400
2017-07-18 $13.48 $13.48 $13.48 $13.48 $12.20 8,172
2017-07-17 $13.47 $13.75 $13.47 $13.75 $12.45 1,359
2017-07-14 $13.59 $13.75 $13.59 $13.75 $12.45 3,400
2017-07-13 $13.60 $13.60 $13.35 $13.53 $12.25 11,128
2017-07-12 $13.63 $13.63 $13.45 $13.63 $12.34 2,245
2017-07-11 $13.14 $13.53 $13.14 $13.51 $12.23 4,154
2017-07-10 $12.88 $13.15 $12.88 $13.12 $11.88 77,238
2017-07-07 $13.05 $13.05 $12.89 $13.00 $11.77 1,310
2017-07-06 $13.05 $13.50 $13.05 $13.27 $12.01 2,204
2017-07-05 $13.80 $13.80 $13.48 $13.49 $12.21 981
2017-07-03 $13.73 $13.73 $13.73 $13.73 $12.43 102
2017-06-30 $13.70 $13.70 $13.62 $13.62 $12.33 13,481
2017-06-29 $13.90 $14.00 $13.60 $13.80 $12.49 21,849
2017-06-28 $13.91 $13.91 $13.91 $13.91 $12.59 21
2017-06-27 $13.91 $13.92 $13.91 $13.91 $12.59 469
2017-06-26 $13.52 $13.82 $13.52 $13.75 $12.45 16,465
2017-06-23 $13.81 $13.81 $13.43 $13.62 $12.33 1,493
2017-06-22 $13.56 $13.56 $13.56 $13.56 $12.28 22
2017-06-21 $13.66 $13.66 $13.55 $13.56 $12.27 1,372
2017-06-20 $13.58 $13.58 $13.58 $13.58 $12.29 186
2017-06-19 $13.45 $13.45 $13.45 $13.45 $12.18 321
2017-06-16 $13.26 $13.26 $13.26 $13.26 $12.00 20
2017-06-15 $13.34 $13.34 $13.21 $13.26 $12.00 47,542
2017-06-14 $13.60 $13.63 $13.52 $13.63 $12.34 2,901
2017-06-13 $13.50 $13.51 $13.50 $13.50 $12.22 48,437
2017-06-12 $13.60 $13.60 $13.55 $13.55 $12.27 591
2017-06-09 $13.41 $13.47 $13.41 $13.47 $12.19 1,477
2017-06-08 $13.63 $13.65 $13.60 $13.65 $12.36 2,913
2017-06-07 $13.30 $13.50 $13.30 $13.50 $12.22 5,080
2017-06-06 $13.50 $13.50 $13.34 $13.34 $12.08 15,804
2017-06-05 $13.55 $13.55 $13.40 $13.49 $12.21 1,375
2017-06-02 $13.21 $13.40 $13.21 $13.40 $12.13 2,820
2017-06-01 $13.00 $13.25 $13.00 $13.21 $11.96 11,038
2017-05-31 $12.89 $12.89 $12.79 $12.89 $11.67 2,416
2017-05-30 $12.84 $12.84 $12.47 $12.47 $11.29 460
2017-05-26 $12.50 $12.65 $12.50 $12.60 $11.41 1,087
2017-05-25 $12.60 $12.60 $12.60 $12.60 $11.41 619
2017-05-24 $12.24 $12.43 $12.24 $12.43 $11.25 704
2017-05-23 $12.34 $12.34 $12.34 $12.34 $11.17 23
2017-05-22 $12.34 $12.34 $12.34 $12.34 $11.17 300
2017-05-19 $12.31 $12.40 $12.31 $12.40 $11.23 439
2017-05-18 $12.20 $12.20 $12.20 $12.20 $11.04 0
2017-05-17 $12.20 $12.20 $12.20 $12.20 $11.04 800
2017-05-16 $12.21 $12.33 $12.12 $12.33 $11.16 1,718
2017-05-15 $11.98 $11.98 $11.75 $11.75 $10.64 1,658
2017-05-12 $12.05 $12.05 $12.00 $12.05 $10.91 4,720
2017-05-11 $12.40 $12.40 $12.04 $12.11 $10.96 11,664
2017-05-10 $12.03 $12.03 $12.03 $12.03 $10.89 10,300
2017-05-09 $12.04 $12.04 $12.04 $12.04 $10.90 415
2017-05-08 $12.29 $12.29 $12.20 $12.20 $11.04 18,902
2017-05-05 $12.06 $12.10 $12.05 $12.10 $10.95 2,940
2017-05-04 $11.89 $12.07 $11.89 $12.07 $10.93 6,921
2017-05-03 $11.89 $11.89 $11.89 $11.89 $10.76 0
2017-05-02 $12.30 $12.30 $11.89 $11.89 $10.76 2,299
2017-05-01 $12.05 $12.05 $11.97 $11.97 $10.84 461
2017-04-28 $12.07 $12.07 $12.07 $12.07 $10.93 332
2017-04-27 $12.26 $12.26 $12.26 $12.26 $11.10 100
2017-04-26 $12.30 $12.30 $12.17 $12.23 $11.07 934
2017-04-25 $12.03 $12.20 $12.03 $12.20 $11.04 2,034
2017-04-24 $12.06 $12.06 $12.06 $12.06 $10.92 360
2017-04-21 $11.85 $11.85 $11.50 $11.55 $10.46 48,150
2017-04-20 $11.50 $11.50 $11.50 $11.50 $10.41 0
2017-04-19 $11.50 $11.50 $11.50 $11.50 $10.41 147
2017-04-18 $11.35 $11.35 $11.35 $11.35 $10.28 100
2017-04-17 $11.18 $11.18 $11.18 $11.18 $10.12 0
2017-04-13 $11.30 $11.30 $11.18 $11.18 $10.12 5,687
2017-04-12 $11.39 $11.39 $11.39 $11.39 $10.31 2
2017-04-11 $11.39 $11.39 $11.39 $11.39 $10.31 1,062
2017-04-10 $11.26 $11.26 $11.24 $11.24 $10.18 602
2017-04-07 $11.39 $11.39 $11.39 $11.39 $10.31 11
2017-04-06 $11.39 $11.39 $11.39 $11.39 $10.31 509
2017-04-05 $11.48 $11.48 $11.48 $11.48 $10.39 103
2017-04-04 $11.43 $11.43 $11.43 $11.43 $10.35 100
2017-04-03 $11.38 $11.40 $11.19 $11.19 $10.13 433
2017-03-31 $11.40 $11.40 $11.40 $11.40 $10.32 111
2017-03-30 $11.40 $11.40 $11.40 $11.40 $10.32 24,262
2017-03-29 $11.40 $11.40 $11.40 $11.40 $10.32 0
2017-03-28 $11.11 $11.40 $11.11 $11.40 $4.46 1,189
2017-03-27 $10.58 $10.83 $10.58 $10.83 $4.23 5,607
2017-03-24 $10.80 $10.80 $10.78 $10.78 $4.21 1,906
2017-03-23 $10.80 $10.80 $10.80 $10.80 $4.22 193
2017-03-22 $11.07 $11.07 $10.88 $10.88 $4.25 2,253
2017-03-21 $11.31 $11.34 $11.14 $11.34 $4.43 977
2017-03-20 $11.11 $11.11 $11.11 $11.11 $4.34 20
2017-03-17 $11.11 $11.11 $11.11 $11.11 $4.34 1,250
2017-03-16 $11.10 $11.24 $11.10 $11.17 $4.37 3,839
2017-03-15 $11.10 $11.10 $11.10 $11.10 $4.34 0
2017-03-14 $11.10 $11.10 $11.10 $11.10 $4.34 1,435
2017-03-13 $11.14 $11.25 $11.10 $11.10 $4.34 1,149
2017-03-10 $11.10 $11.10 $11.10 $11.10 $4.34 235
2017-03-09 $10.98 $10.98 $10.98 $10.98 $4.29 2
2017-03-08 $11.04 $11.04 $10.98 $10.98 $4.29 30,632
2017-03-07 $10.88 $10.88 $10.88 $10.88 $4.25 0
2017-03-06 $11.20 $11.20 $10.88 $10.88 $4.25 658
2017-03-03 $11.26 $11.26 $11.26 $11.26 $4.40 100
2017-03-02 $11.08 $11.16 $11.08 $11.16 $4.36 984
2017-03-01 $10.87 $11.22 $10.87 $11.22 $4.39 4,720
2017-02-28 $10.71 $10.71 $10.71 $10.71 $4.19 10
2017-02-27 $10.70 $10.96 $10.70 $10.71 $4.19 2,105
2017-02-24 $11.10 $11.10 $11.10 $11.10 $4.34 0
2017-02-23 $11.10 $11.10 $11.10 $11.10 $4.34 502
2017-02-22 $11.20 $11.36 $11.00 $11.00 $4.30 404
2017-02-21 $10.82 $11.23 $10.82 $11.01 $4.30 1,167
2017-02-17 $11.45 $11.45 $10.59 $10.59 $4.14 1,605
2017-02-16 $10.90 $11.13 $10.90 $11.13 $4.35 2,915
2017-02-15 $11.45 $11.45 $10.98 $11.29 $4.41 1,327
2017-02-14 $10.92 $10.92 $10.92 $10.92 $4.27 460
2017-02-13 $10.89 $10.92 $10.87 $10.92 $4.27 1,334
2017-02-10 $10.92 $10.92 $10.90 $10.90 $4.26 631
2017-02-09 $10.62 $10.62 $10.30 $10.45 $4.09 566
2017-02-08 $10.44 $10.44 $10.44 $10.44 $4.08 58
2017-02-07 $10.38 $10.44 $10.38 $10.44 $4.08 20,672
2017-02-06 $10.38 $10.38 $10.32 $10.32 $4.03 325
2017-02-03 $10.56 $10.56 $10.56 $10.56 $4.13 561
2017-02-02 $10.40 $10.53 $10.40 $10.53 $4.12 2,625
2017-02-01 $10.18 $10.18 $10.18 $10.18 $3.98 23
2017-01-31 $10.29 $10.29 $10.18 $10.18 $3.98 731
2017-01-30 $10.92 $10.92 $10.19 $10.20 $3.99 2,779
2017-01-27 $10.42 $10.55 $10.25 $10.25 $4.01 1,650
2017-01-26 $10.60 $10.60 $10.60 $10.60 $4.14 315
2017-01-25 $10.55 $10.82 $10.55 $10.82 $4.23 1,735
2017-01-24 $10.58 $10.79 $10.54 $10.54 $4.12 21,041
2017-01-23 $10.22 $10.26 $10.22 $10.26 $4.01 1,876
2017-01-20 $10.30 $10.30 $10.30 $10.30 $4.03 0
2017-01-19 $10.65 $10.65 $10.30 $10.30 $4.03 2,707
2017-01-18 $10.45 $10.81 $10.45 $10.65 $4.16 354
2017-01-17 $10.75 $10.75 $10.65 $10.65 $4.16 1,923
2017-01-13 $10.44 $10.44 $10.44 $10.44 $4.08 82
2017-01-12 $10.44 $10.44 $10.44 $10.44 $4.08 200
2017-01-11 $10.52 $10.79 $10.50 $10.79 $4.22 3,020
2017-01-10 $10.52 $10.64 $10.14 $10.50 $4.11 4,823
2017-01-09 $10.81 $10.81 $10.80 $10.80 $4.22 434
2017-01-06 $10.60 $10.60 $10.20 $10.40 $4.07 1,520
2017-01-05 $10.73 $10.73 $10.60 $10.60 $4.14 3,140
2017-01-04 $10.56 $10.56 $10.46 $10.48 $4.10 1,230
2017-01-03 $9.93 $10.27 $9.72 $10.16 $3.97 4,222
2016-12-30 $9.93 $9.96 $9.93 $9.96 $3.89 1,396
2016-12-29 $10.45 $10.45 $10.23 $10.23 $4.00 24,302
2016-12-28 $10.60 $10.60 $10.45 $10.50 $4.10 3,678
2016-12-27 $10.44 $10.60 $10.15 $10.47 $4.09 83,495
2016-12-23 $10.65 $10.65 $10.61 $10.61 $4.15 1,200
2016-12-22 $10.91 $10.91 $10.91 $10.91 $4.27 52,600
2016-12-21 $10.65 $10.65 $10.65 $10.65 $4.16 310
2016-12-20 $10.66 $10.66 $10.66 $10.66 $4.17 467
2016-12-19 $11.00 $11.00 $10.87 $10.89 $4.26 1,621
2016-12-16 $11.00 $11.00 $11.00 $11.00 $4.30 4,010
2016-12-15 $11.00 $11.00 $11.00 $11.00 $4.30 0
2016-12-14 $11.00 $11.00 $11.00 $11.00 $4.30 536
2016-12-13 $11.12 $11.12 $11.00 $11.00 $4.30 577
2016-12-12 $11.11 $11.11 $11.00 $11.00 $4.30 53,165
2016-12-09 $11.11 $11.11 $11.11 $11.11 $4.34 30
2016-12-08 $11.27 $11.35 $11.11 $11.11 $4.34 1,400
2016-12-07 $11.13 $11.13 $10.71 $11.13 $4.35 2,447
2016-12-06 $10.63 $10.82 $10.63 $10.82 $4.23 1,640
2016-12-05 $10.23 $10.63 $10.23 $10.63 $4.16 2,145
2016-12-02 $10.38 $10.38 $10.38 $10.38 $4.06 760
2016-12-01 $10.15 $10.15 $10.15 $10.15 $3.97 340
2016-11-30 $10.30 $10.30 $10.30 $10.30 $4.03 1,137
2016-11-29 $10.42 $10.42 $10.00 $10.00 $3.91 1,195
2016-11-28 $9.55 $9.55 $9.55 $9.55 $3.73 558
2016-11-25 $9.60 $9.60 $9.60 $9.60 $3.75 148
2016-11-23 $9.40 $9.50 $9.40 $9.50 $3.71 1,371
2016-11-22 $9.50 $9.50 $9.50 $9.50 $3.71 0
2016-11-21 $9.30 $9.50 $9.30 $9.50 $3.71 650
2016-11-18 $9.35 $9.35 $9.30 $9.30 $3.64 550
2016-11-17 $9.30 $9.30 $9.30 $9.30 $3.64 15
2016-11-16 $9.30 $9.30 $9.30 $9.30 $3.64 50
2016-11-15 $9.30 $9.30 $9.30 $9.30 $3.64 0
2016-11-14 $9.30 $9.30 $9.30 $9.30 $3.64 0
2016-11-11 $9.30 $9.30 $9.30 $9.30 $3.64 0
2016-11-10 $9.30 $9.30 $9.30 $9.30 $3.64 249
2016-11-09 $9.28 $9.28 $9.28 $9.28 $3.63 500
2016-11-08 $9.40 $9.57 $9.40 $9.40 $3.67 1,290
2016-11-07 $9.65 $9.65 $9.65 $9.65 $3.77 11
2016-11-04 $9.53 $9.74 $9.53 $9.65 $3.77 14,234
2016-11-03 $9.50 $9.50 $9.50 $9.50 $3.71 0
2016-11-02 $9.90 $9.90 $9.50 $9.50 $3.71 627
2016-11-01 $9.90 $9.90 $9.49 $9.86 $3.85 974
2016-10-31 $10.13 $10.54 $10.13 $10.54 $4.12 5,901
2016-10-28 $9.99 $9.99 $9.99 $9.99 $3.91 65
2016-10-27 $10.54 $10.54 $9.99 $9.99 $3.91 7,054
2016-10-26 $10.02 $10.03 $10.02 $10.03 $3.92 300
2016-10-25 $10.40 $10.40 $10.40 $10.40 $4.07 0
2016-10-24 $10.40 $10.40 $10.40 $10.40 $4.07 330
2016-10-21 $10.39 $10.39 $10.39 $10.39 $4.06 150
2016-10-20 $10.30 $10.30 $10.30 $10.30 $4.03 145
2016-10-19 $10.30 $10.30 $10.30 $10.30 $4.03 1,000
2016-10-18 $10.38 $10.45 $10.14 $10.34 $4.04 2,181
2016-10-17 $10.55 $10.55 $10.38 $10.54 $4.12 1,430
2016-10-14 $9.87 $9.95 $9.87 $9.95 $3.89 408
2016-10-13 $9.95 $9.95 $9.95 $9.95 $3.89 0
2016-10-12 $9.95 $9.95 $9.95 $9.95 $3.89 132
2016-10-11 $9.97 $9.97 $9.97 $9.97 $3.90 160
2016-10-10 $10.00 $10.00 $10.00 $10.00 $3.91 1,000
2016-10-07 $10.31 $10.31 $10.31 $10.31 $4.03 500
2016-10-06 $9.89 $9.90 $9.88 $9.88 $3.86 3,688
2016-10-05 $9.81 $9.81 $9.81 $9.81 $3.83 500
2016-10-04 $9.95 $9.95 $9.95 $9.95 $3.89 0
2016-10-03 $9.95 $9.95 $9.95 $9.95 $3.89 0
2016-09-30 $9.95 $9.95 $9.95 $9.95 $3.89 0
2016-09-29 $9.99 $9.99 $9.95 $9.95 $3.89 52,230
2016-09-28 $10.18 $10.18 $9.94 $9.94 $3.89 4,335
2016-09-27 $10.22 $10.22 $10.22 $10.22 $1.99 347
2016-09-26 $10.29 $10.29 $10.20 $10.20 $1.99 1,364
2016-09-23 $10.15 $10.15 $10.15 $10.15 $1.98 19
2016-09-22 $10.15 $10.15 $10.15 $10.15 $1.98 89
2016-09-21 $10.15 $10.15 $10.15 $10.15 $1.98 1,010
2016-09-20 $9.97 $9.97 $9.97 $9.97 $1.94 152
2016-09-19 $10.07 $10.08 $9.90 $9.90 $1.93 3,718
2016-09-16 $9.83 $10.02 $9.83 $10.02 $1.95 509
2016-09-15 $10.09 $10.13 $10.09 $10.13 $1.97 1,300
2016-09-14 $10.01 $10.01 $10.01 $10.01 $1.95 67
2016-09-13 $10.00 $10.06 $9.93 $10.01 $1.95 1,320
2016-09-12 $10.34 $10.34 $10.34 $10.34 $2.02 0
2016-09-09 $10.34 $10.34 $10.34 $10.34 $2.02 0
2016-09-08 $10.38 $10.38 $10.23 $10.34 $2.02 5,507
2016-09-07 $10.53 $10.53 $10.53 $10.53 $2.05 100
2016-09-06 $10.30 $10.30 $10.30 $10.30 $2.01 10
2016-09-02 $10.30 $10.30 $10.30 $10.30 $2.01 130
2016-09-01 $10.14 $10.14 $10.14 $10.14 $1.98 25
2016-08-31 $10.14 $10.14 $10.14 $10.14 $1.98 201
2016-08-30 $10.22 $10.34 $9.97 $9.97 $1.94 1,490
2016-08-29 $10.00 $10.00 $10.00 $10.00 $1.95 0
2016-08-26 $10.00 $10.00 $10.00 $10.00 $1.95 0
2016-08-25 $10.03 $10.03 $10.00 $10.00 $1.95 2,162
2016-08-24 $10.13 $10.13 $10.13 $10.13 $1.97 113
2016-08-23 $10.31 $10.35 $10.13 $10.13 $1.97 44,066
2016-08-22 $10.16 $10.16 $10.16 $10.16 $1.98 285
2016-08-19 $10.01 $10.01 $10.01 $10.01 $1.95 750
2016-08-18 $10.18 $10.18 $10.18 $10.18 $1.98 0
2016-08-17 $10.05 $10.18 $10.04 $10.18 $1.98 2,060
2016-08-16 $9.70 $9.71 $9.70 $9.71 $1.89 442
2016-08-15 $10.04 $10.04 $9.69 $9.69 $1.89 1,523
2016-08-12 $10.01 $10.01 $9.76 $9.76 $1.90 1,267
2016-08-11 $9.75 $9.75 $9.75 $9.75 $1.90 200
2016-08-10 $9.87 $9.87 $9.87 $9.87 $1.92 100
2016-08-09 $9.60 $9.60 $9.60 $9.60 $1.87 33
2016-08-08 $9.77 $9.86 $9.60 $9.60 $1.87 1,380
2016-08-05 $9.43 $9.43 $9.43 $9.43 $1.84 0
2016-08-04 $9.43 $9.43 $9.43 $9.43 $1.84 250
2016-08-03 $9.33 $9.35 $9.26 $9.35 $1.82 25,601
2016-08-02 $9.28 $9.28 $9.10 $9.10 $1.77 326
2016-08-01 $9.39 $9.40 $9.35 $9.35 $1.82 3,464
2016-07-29 $9.90 $10.00 $9.90 $10.00 $1.95 1,045
2016-07-28 $9.49 $9.49 $9.49 $9.49 $1.85 436
2016-07-27 $9.70 $9.71 $9.58 $9.58 $1.87 925
2016-07-26 $9.76 $9.76 $9.59 $9.73 $1.90 12,533
2016-07-25 $9.82 $9.82 $9.48 $9.48 $1.85 1,171
2016-07-22 $9.80 $9.80 $9.72 $9.80 $1.91 640
2016-07-21 $9.53 $9.80 $9.53 $9.80 $1.91 956
2016-07-20 $9.30 $9.30 $9.30 $9.30 $1.81 959
2016-07-19 $9.25 $9.56 $9.25 $9.56 $1.86 600
2016-07-18 $9.25 $9.25 $9.25 $9.25 $1.80 1,000
2016-07-15 $9.40 $9.40 $9.40 $9.40 $1.83 104
2016-07-14 $9.40 $9.40 $9.31 $9.40 $1.83 616
2016-07-13 $9.57 $9.57 $9.40 $9.40 $1.83 327
2016-07-12 $9.30 $9.66 $9.30 $9.66 $1.88 1,650
2016-07-11 $9.33 $9.45 $9.25 $9.35 $1.82 4,432
2016-07-08 $8.47 $8.84 $8.47 $8.82 $1.72 2,245
2016-07-07 $8.70 $8.70 $8.70 $8.70 $1.70 15
2016-07-06 $8.70 $8.70 $8.70 $8.70 $1.70 5
2016-07-05 $8.70 $8.70 $8.70 $8.70 $1.70 0
2016-07-01 $8.59 $8.70 $8.59 $8.70 $1.70 3,009
2016-06-30 $8.58 $8.58 $8.58 $8.58 $1.67 0
2016-06-29 $8.58 $8.58 $8.58 $8.58 $1.67 38
2016-06-28 $8.58 $8.58 $8.58 $8.58 $1.67 700
2016-06-27 $8.57 $8.57 $8.57 $8.57 $1.67 0
2016-06-24 $8.75 $8.75 $8.41 $8.57 $1.67 803
2016-06-23 $9.02 $9.02 $9.02 $9.02 $1.76 0
2016-06-22 $8.99 $9.02 $8.99 $9.02 $1.76 2,000
2016-06-21 $9.15 $9.15 $8.92 $8.92 $1.74 1,968
2016-06-20 $8.79 $9.00 $8.79 $9.00 $1.75 2,450
2016-06-17 $8.54 $8.54 $8.54 $8.54 $1.66 100
2016-06-16 $8.42 $8.42 $8.35 $8.35 $1.63 605
2016-06-15 $8.70 $8.79 $8.70 $8.79 $1.71 410
2016-06-14 $8.37 $8.45 $8.35 $8.35 $1.63 1,660
2016-06-13 $8.30 $8.61 $8.30 $8.44 $1.64 1,971
2016-06-10 $8.89 $8.89 $8.86 $8.86 $1.73 1,142
2016-06-09 $8.98 $9.11 $8.98 $9.11 $1.78 7,618
2016-06-08 $9.46 $9.46 $9.40 $9.45 $1.84 4,521
2016-06-07 $8.94 $8.94 $8.94 $8.94 $1.74 0
2016-06-06 $8.94 $8.94 $8.94 $8.94 $1.74 283
2016-06-03 $8.71 $8.71 $8.71 $8.71 $1.70 0
2016-06-02 $9.03 $9.03 $8.71 $8.71 $1.70 577
2016-06-01 $9.30 $9.32 $9.30 $9.32 $1.82 500
2016-05-31 $8.87 $8.87 $8.87 $8.87 $1.73 55
2016-05-27 $8.96 $8.96 $8.87 $8.87 $1.73 4,880
2016-05-26 $8.99 $8.99 $8.99 $8.99 $1.75 41
2016-05-25 $8.72 $8.99 $8.72 $8.99 $1.75 25,500
2016-05-24 $8.84 $8.84 $8.61 $8.61 $1.68 5,545
2016-05-23 $8.92 $8.92 $8.61 $8.61 $1.68 885
2016-05-20 $8.50 $8.50 $8.50 $8.50 $1.66 0
2016-05-19 $8.50 $8.50 $8.50 $8.50 $1.66 100
2016-05-18 $8.73 $8.73 $8.73 $8.73 $1.70 265
2016-05-17 $8.58 $8.58 $8.58 $8.58 $1.67 0
2016-05-16 $8.58 $8.58 $8.58 $8.58 $1.67 7
2016-05-13 $8.58 $8.58 $8.58 $8.58 $1.67 0
2016-05-12 $8.58 $8.58 $8.58 $8.58 $1.67 0
2016-05-11 $8.58 $8.58 $8.58 $8.58 $1.67 189
2016-05-10 $8.72 $8.72 $8.72 $8.72 $1.70 800
2016-05-09 $8.58 $8.58 $8.58 $8.58 $1.67 3
2016-05-06 $8.62 $8.62 $8.58 $8.58 $1.67 710
2016-05-05 $8.72 $8.80 $8.72 $8.77 $1.71 1,850
2016-05-04 $8.47 $8.47 $8.38 $8.38 $1.63 1,995
2016-05-03 $8.87 $8.87 $8.87 $8.87 $1.73 0
2016-05-02 $8.87 $8.87 $8.87 $8.87 $1.73 487
2016-04-29 $9.14 $9.14 $9.14 $9.14 $1.78 400
2016-04-28 $9.09 $9.09 $9.09 $9.09 $1.77 25
2016-04-27 $9.09 $9.09 $9.09 $9.09 $1.77 100
2016-04-26 $9.43 $9.43 $9.16 $9.16 $1.79 1,000
2016-04-25 $9.46 $9.46 $9.46 $9.46 $1.84 0
2016-04-22 $9.39 $9.46 $9.39 $9.46 $1.84 1,200
2016-04-21 $9.32 $9.38 $9.27 $9.27 $1.81 34,500
2016-04-20 $9.18 $9.18 $9.18 $9.18 $1.79 16
2016-04-19 $9.15 $9.18 $9.15 $9.18 $1.79 2,790
2016-04-18 $8.93 $8.93 $8.70 $8.75 $1.70 4,150
2016-04-15 $9.08 $9.08 $9.08 $9.08 $1.77 176
2016-04-14 $9.08 $9.08 $9.08 $9.08 $1.77 79
2016-04-13 $8.92 $9.08 $8.92 $9.08 $1.77 2,775
2016-04-12 $8.53 $8.68 $8.53 $8.60 $1.68 42,583
2016-04-11 $8.60 $8.61 $8.60 $8.61 $1.68 350
2016-04-08 $8.30 $8.30 $8.30 $8.30 $1.62 480
2016-04-07 $7.98 $7.98 $7.98 $7.98 $1.55 80
2016-04-06 $8.02 $8.10 $7.95 $7.98 $1.55 2,301
2016-04-05 $8.16 $8.16 $8.16 $8.16 $1.59 30
2016-04-04 $8.22 $8.22 $8.16 $8.16 $1.59 985
2016-04-01 $8.15 $8.21 $8.15 $8.21 $1.60 4,812
2016-03-31 $9.17 $9.17 $8.94 $8.94 $1.74 43,966
2016-03-30 $9.18 $9.18 $9.18 $9.18 $1.79 300
2016-03-29 $8.89 $8.89 $8.89 $8.89 $1.73 213
2016-03-28 $8.90 $8.90 $8.80 $8.81 $0.64 1,100
2016-03-24 $8.81 $8.81 $8.81 $8.81 $0.64 25
2016-03-23 $8.81 $8.81 $8.81 $8.81 $0.64 1,202
2016-03-22 $8.95 $8.97 $8.95 $8.97 $0.65 31,765
2016-03-21 $9.28 $9.28 $9.28 $9.28 $0.67 500
2016-03-18 $9.29 $9.29 $9.29 $9.29 $0.67 1,381
2016-03-17 $8.82 $8.82 $8.82 $8.82 $0.64 200
2016-03-16 $8.52 $8.52 $8.52 $8.52 $0.62 0
2016-03-15 $8.52 $8.52 $8.52 $8.52 $0.62 250
2016-03-14 $8.77 $8.77 $8.74 $8.76 $0.64 456
2016-03-11 $8.73 $8.73 $8.73 $8.73 $0.63 200
2016-03-10 $8.66 $8.66 $8.66 $8.66 $0.63 61
2016-03-09 $8.64 $8.66 $8.61 $8.66 $0.63 2,657
2016-03-08 $8.87 $8.87 $8.87 $8.87 $0.64 0
2016-03-07 $8.87 $8.87 $8.87 $8.87 $0.64 0
2016-03-04 $8.87 $8.87 $8.87 $8.87 $0.64 289
2016-03-03 $8.85 $8.85 $8.85 $8.85 $0.64 30
2016-03-02 $8.89 $8.89 $8.85 $8.85 $0.64 301
2016-03-01 $8.50 $8.50 $8.48 $8.48 $0.61 500
2016-02-29 $8.36 $8.52 $8.28 $8.52 $0.62 720
2016-02-26 $8.35 $8.46 $8.35 $8.46 $0.61 10,482
2016-02-25 $8.42 $8.42 $8.42 $8.42 $0.61 14,400
2016-02-24 $7.82 $7.82 $7.82 $7.82 $0.57 50
2016-02-23 $7.74 $7.83 $7.74 $7.82 $0.57 13,000
2016-02-22 $7.37 $7.55 $7.37 $7.48 $0.54 2,522
2016-02-19 $7.60 $7.65 $7.60 $7.65 $0.55 1,800
2016-02-18 $7.52 $7.55 $7.52 $7.55 $0.55 1,195
2016-02-17 $7.93 $7.93 $7.93 $7.93 $0.57 83
2016-02-16 $7.76 $7.93 $7.76 $7.93 $0.57 1,200
2016-02-12 $7.00 $7.05 $7.00 $7.01 $0.51 1,020
2016-02-11 $7.52 $7.52 $7.46 $7.46 $0.54 670
2016-02-10 $7.60 $7.60 $7.57 $7.60 $0.55 630
2016-02-09 $7.91 $7.91 $7.91 $7.91 $0.57 0
2016-02-08 $7.80 $8.00 $7.80 $7.91 $0.57 1,338
2016-02-05 $8.10 $8.10 $8.10 $8.10 $0.59 215
2016-02-04 $9.10 $9.10 $9.10 $9.10 $0.66 0
2016-02-03 $9.10 $9.10 $9.10 $9.10 $0.66 40
2016-02-02 $9.12 $9.12 $9.10 $9.10 $0.66 14,724
2016-02-01 $9.21 $9.21 $9.21 $9.21 $0.67 101
2016-01-29 $9.32 $9.32 $9.32 $9.32 $0.68 0
2016-01-28 $9.32 $9.32 $9.32 $9.32 $0.68 50
2016-01-27 $9.32 $9.32 $9.32 $9.32 $0.68 50
2016-01-26 $9.27 $9.32 $9.23 $9.32 $0.68 4,856
2016-01-25 $9.64 $9.64 $9.64 $9.64 $0.70 0
2016-01-22 $9.64 $9.64 $9.64 $9.64 $0.70 62,100
2016-01-21 $9.14 $9.14 $9.14 $9.14 $0.66 100
2016-01-20 $9.18 $9.18 $9.18 $9.18 $0.67 270
2016-01-19 $9.62 $9.67 $9.39 $9.39 $0.68 53,165
2016-01-15 $9.23 $9.23 $8.91 $9.01 $0.65 70,935
2016-01-14 $9.28 $9.41 $9.28 $9.41 $0.68 153,500
2016-01-13 $9.72 $9.72 $9.48 $9.63 $0.70 275,797
2016-01-12 $9.44 $9.45 $9.44 $9.45 $0.69 820
2016-01-11 $9.72 $9.72 $9.72 $9.72 $0.70 115
2016-01-08 $9.94 $9.94 $9.82 $9.82 $0.71 941
2016-01-07 $9.79 $9.84 $9.79 $9.84 $0.71 256
2016-01-06 $10.11 $10.11 $9.89 $9.89 $0.72 1,520
2016-01-05 $10.11 $10.11 $10.11 $10.11 $0.73 500
2016-01-04 $10.15 $10.15 $10.15 $10.15 $0.74 311
2015-12-31 $10.21 $10.21 $10.21 $10.21 $0.74 100
2015-12-30 $10.30 $10.30 $10.15 $10.20 $0.74 1,600
2015-12-29 $10.29 $10.30 $10.28 $10.30 $0.75 10,910
2015-12-28 $10.29 $10.29 $10.20 $10.20 $0.74 825
2015-12-24 $10.04 $10.04 $10.04 $10.04 $0.73 0
2015-12-23 $10.04 $10.04 $10.04 $10.04 $0.73 100
2015-12-22 $9.86 $9.89 $9.84 $9.89 $0.72 3,000
2015-12-21 $10.00 $10.13 $10.00 $10.04 $0.73 1,190
2015-12-18 $10.11 $10.11 $10.11 $10.11 $0.73 500
2015-12-17 $10.24 $10.24 $10.24 $10.24 $0.74 0
2015-12-16 $10.24 $10.24 $10.24 $10.24 $0.74 10
2015-12-15 $10.22 $10.24 $10.21 $10.24 $0.74 730
2015-12-14 $10.30 $10.30 $10.30 $10.30 $0.75 750
2015-12-11 $10.49 $10.50 $10.30 $10.31 $0.75 2,650
2015-12-10 $10.81 $10.81 $10.81 $10.81 $0.78 14,905
2015-12-09 $10.81 $10.81 $10.81 $10.81 $0.78 200
2015-12-08 $10.70 $10.81 $10.70 $10.81 $0.78 200
2015-12-07 $11.36 $11.36 $11.36 $11.36 $0.82 61
2015-12-04 $11.36 $11.36 $11.36 $11.36 $0.82 10
2015-12-03 $11.36 $11.36 $11.36 $11.36 $0.82 469
2015-12-02 $11.32 $11.36 $11.32 $11.36 $0.82 469
2015-12-01 $11.20 $11.22 $11.20 $11.22 $0.81 1,144
2015-11-30 $11.49 $11.49 $11.49 $11.49 $0.83 2,025
2015-11-27 $11.56 $11.56 $11.56 $11.56 $0.84 10
2015-11-25 $11.56 $11.56 $11.56 $11.56 $0.84 1,300
2015-11-24 $11.56 $11.56 $11.56 $11.56 $0.84 201
2015-11-23 $11.56 $11.56 $11.56 $11.56 $0.84 55
2015-11-20 $11.56 $11.56 $11.56 $11.56 $0.84 100
2015-11-19 $11.50 $11.50 $11.50 $11.50 $0.83 250
2015-11-18 $11.39 $11.43 $11.39 $11.43 $0.83 40,100
2015-11-17 $11.35 $11.35 $11.35 $11.35 $0.82 313
2015-11-16 $11.33 $11.33 $11.33 $11.33 $0.82 9,220
2015-11-13 $11.33 $11.37 $11.24 $11.33 $0.82 93,800
2015-11-12 $11.39 $11.39 $11.39 $11.39 $0.83 10
2015-11-11 $11.39 $11.39 $11.39 $11.39 $0.83 200
2015-11-10 $11.44 $11.44 $11.44 $11.44 $0.83 0
2015-11-09 $11.44 $11.44 $11.44 $11.44 $0.83 150
2015-11-06 $11.31 $11.49 $11.31 $11.49 $0.83 220
2015-11-05 $11.60 $11.60 $11.60 $11.60 $0.84 0
2015-11-04 $11.60 $11.60 $11.60 $11.60 $0.84 500
2015-11-03 $11.69 $11.69 $11.69 $11.69 $0.85 100
2015-11-02 $11.65 $11.65 $11.65 $11.65 $0.84 0
2015-10-30 $11.65 $11.65 $11.65 $11.65 $0.84 100
2015-10-29 $11.30 $11.96 $11.30 $11.85 $0.86 3,853
2015-10-28 $11.51 $11.51 $11.39 $11.39 $0.83 74,410
2015-10-27 $11.52 $11.53 $11.52 $11.53 $0.84 10,465
2015-10-26 $11.10 $11.10 $11.10 $11.10 $0.80 0
2015-10-23 $11.20 $11.20 $11.10 $11.10 $0.80 317
2015-10-22 $11.29 $11.29 $11.06 $11.06 $0.80 650
2015-10-21 $11.24 $11.26 $11.24 $11.26 $0.82 460
2015-10-20 $10.87 $10.87 $10.87 $10.87 $0.79 0
2015-10-19 $10.87 $10.87 $10.87 $10.87 $0.79 0
2015-10-16 $10.87 $10.87 $10.87 $10.87 $0.79 0
2015-10-15 $10.85 $10.96 $10.85 $10.87 $0.79 4,300
2015-10-14 $10.84 $10.84 $10.78 $10.78 $0.78 500
2015-10-13 $11.17 $11.17 $11.17 $11.17 $0.81 110
2015-10-12 $11.25 $11.25 $11.25 $11.25 $0.82 10
2015-10-09 $11.27 $11.27 $11.24 $11.25 $0.82 375
2015-10-08 $10.88 $10.88 $10.88 $10.88 $0.79 2,959
2015-10-07 $10.47 $10.47 $10.47 $10.47 $0.76 47
2015-10-06 $10.60 $10.60 $10.35 $10.47 $0.76 795
2015-10-05 $10.17 $10.17 $10.17 $10.17 $0.74 10
2015-10-02 $10.22 $10.30 $10.17 $10.17 $0.74 452
2015-10-01 $10.10 $10.10 $10.10 $10.10 $0.73 0
2015-09-30 $10.10 $10.10 $10.10 $10.10 $0.73 500
2015-09-29 $10.01 $10.01 $10.01 $10.01 $0.73 1,150
2015-09-28 $10.10 $10.20 $10.10 $10.20 $0.74 5,560
2015-09-25 $10.44 $10.44 $10.44 $10.44 $0.38 0
2015-09-24 $10.19 $10.44 $10.19 $10.44 $0.38 10,031
2015-09-23 $10.65 $10.65 $10.65 $10.65 $0.39 100
2015-09-22 $10.64 $10.64 $10.64 $10.64 $0.39 100
2015-09-21 $11.14 $11.14 $11.14 $11.14 $0.41 0
2015-09-18 $11.14 $11.14 $11.14 $11.14 $0.41 0
2015-09-17 $11.14 $11.14 $11.14 $11.14 $0.41 100
2015-09-16 $11.00 $11.00 $11.00 $11.00 $0.40 0
2015-09-15 $11.00 $11.00 $11.00 $11.00 $0.40 136
2015-09-14 $10.78 $10.78 $10.78 $10.78 $0.39 20
2015-09-11 $10.78 $10.78 $10.78 $10.78 $0.39 4
2015-09-10 $10.53 $10.82 $10.53 $10.78 $0.39 108,925
2015-09-09 $10.86 $10.94 $10.86 $10.94 $0.40 650
2015-09-08 $10.00 $10.00 $10.00 $10.00 $0.37 0
2015-09-04 $10.01 $10.01 $10.00 $10.00 $0.37 720
2015-09-03 $10.75 $10.75 $10.75 $10.75 $0.39 4,100
2015-09-02 $10.75 $10.75 $10.75 $10.75 $0.39 0
2015-09-01 $10.75 $10.75 $10.75 $10.75 $0.39 130
2015-08-31 $10.88 $11.07 $10.88 $11.07 $0.41 1,000
2015-08-28 $11.29 $11.29 $11.16 $11.16 $0.41 1,600
2015-08-27 $10.84 $10.98 $10.84 $10.98 $0.40 305
2015-08-26 $10.88 $10.88 $10.80 $10.80 $0.40 2,265
2015-08-25 $10.58 $10.60 $10.52 $10.52 $0.39 808
2015-08-24 $10.24 $10.26 $10.10 $10.26 $0.38 801
2015-08-21 $10.72 $10.78 $10.72 $10.73 $0.39 2,345
2015-08-20 $11.00 $11.00 $11.00 $11.00 $0.40 620

Panasonic Corp (PCRFF) News Headlines

Recent Panasonic Corp (PCRFF) News
Similar Companies to Panasonic Corp (PCRFF) 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.