Perma-Pipe International Holdings Inc (PPIH) Exchange: NASDAQ

Data as of March 29, 2024

$8.01 ($0.10) 1.26%

Perma-Pipe International Holdings Inc - Daily Information
Click for more stock information on Perma-Pipe International Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $8.15
Previous Close $8.01
High $8.15
Low $7.71
Adjusted Open $8.15
Previous Adjusted Close $8.01
Adjusted High $8.15
Adjusted Low $7.71

About Perma-Pipe International Holdings Inc (PPIH)

Perma-Pipe International Holdings Inc. (PPIH) is a global manufacturer and distributor of engineered piping systems and related products and services. It serves primarily the oil and gas midstream and downstream markets, but also markets its products for use in such diverse applications as petrochemical, pulp and paper, mining, power generation, HVAC, and district warming. Its product lines include piping systems, insulation and other products and accessories, such as thermal insulation, acoustic insulation, and level, pressure, and altitude monitoring systems. The company's primary United States location is located in Niles, Illinois. PPIH was established in 1971 with just five employees. Since then, the company has grown rapidly with 19 global locations and about 600 total employees. Perma-Pipe has become a market leader in engineering, design, and manufacturing of pre-insulated pipe and piping systems. It operates in North America, Europe, and the Middle East, holding a significant global market share in each region. Not only have PPIH’s products become global icons but its engineering prowess and research and development capabilities have allowed it to expand in to newer, innovative services. On top of its global reach, Perma-Pipe is committed to providing environmentally friendly and safe products to its customers. Environmental safety is ingrained in their core values, committed to supplying products that reduce the impacts of natural resource damage. During their initial operations, they have made a commitment to lead the industry in applying technology to reduce environmental pollution and to efficiently and effectively protect and sustain natural resources. The extensive lineup of products and services offered by Perma-Pipe International Holdings Inc. places it among the leading players in the energy engineering sector. Their expansion of operations and technological advancements make them a viable choice for oil and gas companies that need reliable, durable, and efficient piping solutions. Perma-Pipe is primed for the future of energy engineering, with their commitment to customer satisfaction and environmental sensitivity integral in the company’s operations.

Historical Stock Data for Perma-Pipe International Holdings Inc (PPIH)

Date Open High Low Close Adj.Close Volume
2024-03-22 $8.15 $8.15 $7.71 $8.01 $8.01 3,953
2024-03-21 $7.75 $8.06 $7.73 $7.91 $7.91 7,676
2024-03-20 $7.91 $7.95 $7.71 $7.95 $7.95 6,368
2024-03-19 $7.66 $8.17 $7.55 $8.01 $8.01 9,020
2024-03-18 $7.86 $7.95 $7.86 $7.88 $7.88 2,385
2024-03-15 $7.95 $8.20 $7.92 $8.20 $8.20 5,462
2024-03-14 $7.54 $7.95 $7.54 $7.95 $7.95 3,547
2024-03-13 $7.80 $7.92 $7.71 $7.71 $7.71 3,661
2024-03-12 $7.87 $7.87 $7.65 $7.65 $7.65 2,081
2024-03-11 $7.68 $7.95 $7.65 $7.95 $7.95 4,768
2024-03-08 $7.91 $7.91 $7.56 $7.64 $7.64 7,444
2024-03-07 $7.80 $7.80 $7.68 $7.79 $7.79 3,116
2024-03-06 $7.56 $7.80 $7.56 $7.80 $7.80 1,323
2024-03-05 $7.62 $7.85 $7.53 $7.76 $7.76 2,072
2024-03-04 $7.86 $7.86 $7.52 $7.79 $7.79 4,829
2024-03-01 $7.75 $7.95 $7.53 $7.63 $7.63 11,472
2024-02-29 $8.00 $8.00 $7.67 $7.67 $7.67 2,972
2024-02-28 $7.91 $7.94 $7.90 $7.94 $7.94 3,007
2024-02-27 $7.90 $7.95 $7.81 $7.95 $7.95 2,729
2024-02-26 $7.82 $8.07 $7.82 $7.93 $7.93 2,530
2024-02-23 $8.05 $8.25 $7.91 $7.99 $7.99 5,369
2024-02-22 $7.82 $8.12 $7.82 $8.10 $8.10 8,783
2024-02-21 $7.86 $8.06 $7.82 $8.06 $8.06 2,606
2024-02-20 $8.23 $8.25 $7.92 $7.92 $7.92 10,550
2024-02-16 $8.02 $8.35 $8.02 $8.20 $8.20 6,616
2024-02-15 $8.25 $8.25 $8.25 $8.25 $8.25 76
2024-02-14 $8.08 $8.25 $8.08 $8.25 $8.25 1,577
2024-02-13 $8.05 $8.05 $8.05 $8.05 $8.05 1,072
2024-02-12 $8.20 $8.20 $8.15 $8.16 $8.16 3,565
2024-02-09 $8.10 $8.32 $8.10 $8.20 $8.20 2,276
2024-02-08 $8.35 $8.50 $8.12 $8.12 $8.12 832
2024-02-07 $8.10 $8.10 $8.01 $8.10 $8.10 7,328
2024-02-06 $8.30 $8.30 $8.12 $8.15 $8.15 3,006
2024-02-05 $8.02 $8.30 $8.02 $8.30 $8.30 1,533
2024-02-02 $8.03 $8.40 $8.03 $8.40 $8.40 918
2024-02-01 $8.23 $8.26 $8.01 $8.19 $8.19 3,003
2024-01-31 $8.48 $8.48 $8.03 $8.03 $8.03 4,369
2024-01-30 $8.31 $8.40 $8.01 $8.01 $8.01 2,895
2024-01-29 $8.31 $8.31 $8.31 $8.31 $8.31 148
2024-01-26 $8.32 $8.32 $8.31 $8.31 $8.31 1,243
2024-01-25 $8.22 $8.60 $8.10 $8.59 $8.59 10,695
2024-01-24 $7.96 $8.22 $7.96 $8.12 $8.12 10,230
2024-01-23 $8.06 $8.10 $7.85 $7.89 $7.89 6,076
2024-01-22 $8.16 $8.29 $8.05 $8.06 $8.06 10,379
2024-01-19 $8.30 $8.30 $8.12 $8.29 $8.29 2,121
2024-01-18 $8.25 $8.25 $8.12 $8.12 $8.12 2,463
2024-01-17 $8.49 $8.50 $8.30 $8.30 $8.30 1,433
2024-01-16 $8.35 $8.35 $8.35 $8.35 $8.35 120
2024-01-12 $7.96 $8.42 $7.96 $8.35 $8.35 5,649
2024-01-11 $8.48 $8.48 $8.35 $8.36 $8.36 8,373
2024-01-10 $8.43 $8.47 $8.30 $8.45 $8.45 4,566
2024-01-09 $8.59 $8.59 $8.41 $8.42 $8.42 6,704
2024-01-08 $8.42 $8.60 $8.42 $8.50 $8.50 6,175
2024-01-05 $8.25 $8.69 $8.25 $8.59 $8.59 28,705
2024-01-04 $8.18 $8.70 $8.18 $8.70 $8.70 24,139
2024-01-03 $8.15 $8.20 $7.78 $8.18 $8.18 14,682
2024-01-02 $7.90 $8.17 $7.90 $8.12 $8.12 8,790
2023-12-29 $7.83 $8.18 $7.62 $7.94 $7.94 9,122
2023-12-28 $7.96 $8.00 $7.62 $7.93 $7.93 14,943
2023-12-27 $7.81 $7.95 $7.52 $7.95 $7.95 20,048
2023-12-26 $7.92 $8.15 $7.65 $7.65 $7.65 2,023
2023-12-22 $8.15 $8.33 $7.92 $8.10 $8.10 12,935
2023-12-21 $8.00 $8.00 $8.00 $8.00 $8.00 1,200
2023-12-20 $8.16 $8.16 $7.77 $8.05 $8.05 13,694
2023-12-19 $7.96 $8.15 $7.96 $8.15 $8.15 20,525
2023-12-18 $7.79 $8.24 $7.79 $7.95 $7.95 19,536
2023-12-15 $8.05 $8.19 $7.82 $7.85 $7.85 16,908
2023-12-14 $8.15 $8.34 $8.00 $8.00 $8.00 7,699
2023-12-13 $8.10 $8.29 $7.78 $8.07 $8.07 17,428
2023-12-12 $8.18 $8.34 $8.01 $8.09 $8.09 27,634
2023-12-11 $7.93 $8.40 $7.93 $8.18 $8.18 42,852
2023-12-08 $7.30 $8.19 $7.30 $7.93 $7.93 55,252
2023-12-07 $6.60 $6.96 $6.60 $6.96 $6.96 9,612
2023-12-06 $6.50 $6.70 $6.42 $6.59 $6.59 9,442
2023-12-05 $6.77 $6.87 $6.49 $6.49 $6.49 11,467
2023-12-04 $6.53 $6.89 $6.40 $6.76 $6.76 6,230
2023-12-01 $6.65 $6.80 $6.49 $6.49 $6.49 10,986
2023-11-30 $6.91 $6.91 $6.33 $6.35 $6.35 9,934
2023-11-29 $6.80 $6.88 $6.58 $6.58 $6.58 965
2023-11-28 $6.91 $6.91 $6.90 $6.90 $6.90 557
2023-11-27 $7.15 $7.24 $6.97 $6.98 $6.98 4,968
2023-11-24 $7.02 $7.10 $6.90 $7.10 $7.10 821
2023-11-22 $6.58 $6.75 $6.58 $6.75 $6.75 1,757
2023-11-21 $6.45 $6.53 $6.45 $6.53 $6.53 4,424
2023-11-20 $6.31 $6.48 $6.25 $6.46 $6.46 9,816
2023-11-17 $6.17 $6.35 $6.17 $6.35 $6.35 9,437
2023-11-16 $6.35 $6.35 $6.25 $6.29 $6.29 839
2023-11-15 $6.38 $6.39 $6.30 $6.33 $6.33 5,330
2023-11-14 $6.31 $6.62 $6.28 $6.28 $6.28 8,768
2023-11-13 $6.27 $6.30 $6.22 $6.22 $6.22 9,584
2023-11-10 $6.39 $6.39 $6.33 $6.33 $6.33 1,402
2023-11-09 $6.61 $6.63 $6.24 $6.43 $6.43 5,824
2023-11-08 $6.71 $6.78 $6.61 $6.61 $6.61 3,844
2023-11-07 $6.82 $6.82 $6.70 $6.70 $6.70 5,192
2023-11-06 $6.72 $7.00 $6.72 $6.74 $6.74 6,407
2023-11-03 $6.75 $6.75 $6.75 $6.75 $6.75 2,152
2023-11-02 $6.75 $6.75 $6.73 $6.75 $6.75 3,216
2023-11-01 $6.61 $6.75 $6.61 $6.70 $6.70 4,017
2023-10-31 $6.60 $6.74 $6.60 $6.72 $6.72 7,869
2023-10-30 $6.62 $6.72 $6.60 $6.60 $6.60 1,420
2023-10-27 $6.70 $6.78 $6.60 $6.62 $6.62 3,359
2023-10-26 $6.60 $6.71 $6.60 $6.68 $6.68 1,319
2023-10-25 $6.65 $6.77 $6.44 $6.61 $6.61 4,637
2023-10-24 $6.82 $6.87 $6.60 $6.60 $6.60 4,108
2023-10-23 $6.56 $6.75 $6.56 $6.75 $6.75 2,819
2023-10-20 $6.82 $6.82 $6.45 $6.71 $6.71 5,077
2023-10-19 $7.05 $7.05 $6.73 $6.73 $6.73 3,316
2023-10-18 $7.00 $7.17 $6.83 $6.83 $6.83 9,990
2023-10-17 $6.83 $7.15 $6.83 $6.91 $6.91 13,623
2023-10-16 $7.01 $7.10 $6.89 $6.89 $6.89 4,274
2023-10-13 $6.88 $7.00 $6.80 $6.86 $6.86 3,323
2023-10-12 $6.65 $6.98 $6.54 $6.75 $6.75 6,256
2023-10-11 $6.71 $6.95 $6.59 $6.59 $6.59 21,309
2023-10-10 $6.83 $7.46 $6.41 $6.63 $6.63 18,416
2023-10-09 $7.00 $7.00 $6.70 $6.83 $6.83 3,928
2023-10-06 $7.60 $7.60 $6.65 $6.89 $6.89 69,091
2023-10-05 $8.00 $8.00 $7.48 $7.64 $7.64 22,345
2023-10-04 $7.83 $8.00 $7.77 $7.97 $7.97 14,496
2023-10-03 $7.85 $7.94 $7.60 $7.66 $7.66 5,704
2023-10-02 $7.86 $8.10 $7.62 $7.85 $7.85 16,839
2023-09-29 $8.05 $8.17 $7.82 $8.17 $8.17 5,156
2023-09-28 $7.86 $7.86 $7.86 $7.86 $7.86 231
2023-09-27 $8.25 $8.26 $7.94 $7.94 $7.94 3,866
2023-09-26 $7.90 $8.28 $7.80 $8.28 $8.28 6,355
2023-09-25 $8.20 $8.30 $8.05 $8.05 $8.05 4,542
2023-09-22 $8.34 $8.34 $8.20 $8.20 $8.20 3,671
2023-09-21 $8.25 $8.36 $8.06 $8.28 $8.28 11,467
2023-09-20 $8.24 $8.56 $8.05 $8.22 $8.22 13,769
2023-09-19 $8.40 $8.64 $8.25 $8.57 $8.57 1,741
2023-09-18 $8.37 $8.61 $8.22 $8.45 $8.45 5,832
2023-09-15 $8.59 $8.63 $8.15 $8.46 $8.46 11,142
2023-09-14 $8.65 $8.66 $8.45 $8.56 $8.56 2,230
2023-09-13 $8.59 $8.73 $8.47 $8.47 $8.47 3,862
2023-09-12 $8.77 $8.77 $8.46 $8.50 $8.50 1,555
2023-09-11 $8.23 $8.61 $8.14 $8.50 $8.50 9,391
2023-09-08 $8.41 $8.41 $8.29 $8.35 $8.35 2,204
2023-09-07 $8.30 $8.76 $7.94 $8.21 $8.21 23,338
2023-09-06 $8.89 $8.98 $8.30 $8.30 $8.30 19,676
2023-09-05 $8.63 $8.80 $8.39 $8.56 $8.56 6,637
2023-09-01 $8.63 $8.98 $8.51 $8.55 $8.55 11,810
2023-08-31 $8.97 $9.03 $8.69 $8.69 $8.69 14,625
2023-08-30 $8.75 $9.10 $8.69 $8.72 $8.72 18,447
2023-08-29 $8.70 $8.83 $8.70 $8.83 $8.83 1,705
2023-08-28 $8.66 $8.98 $8.56 $8.69 $8.69 1,650
2023-08-25 $8.76 $9.05 $8.75 $8.75 $8.75 17,958
2023-08-24 $8.57 $8.77 $8.43 $8.74 $8.74 7,797
2023-08-23 $8.77 $8.77 $8.70 $8.73 $8.73 5,212
2023-08-22 $8.97 $9.02 $8.75 $8.83 $8.83 11,517
2023-08-21 $8.80 $9.28 $8.50 $8.88 $8.88 21,091
2023-08-18 $8.90 $9.30 $8.90 $8.92 $8.92 24,337
2023-08-17 $8.89 $9.23 $8.89 $9.19 $9.19 3,673
2023-08-16 $9.03 $9.26 $9.03 $9.26 $9.26 960
2023-08-15 $8.94 $9.09 $8.81 $9.03 $9.03 6,932
2023-08-14 $9.27 $9.29 $8.94 $8.94 $8.94 1,807
2023-08-11 $9.04 $9.62 $9.03 $9.26 $9.26 14,214
2023-08-10 $8.73 $9.54 $8.52 $9.18 $9.18 28,537
2023-08-09 $9.39 $9.39 $8.76 $8.76 $8.76 8,705
2023-08-08 $9.00 $9.47 $9.00 $9.12 $9.12 7,324
2023-08-07 $8.87 $8.87 $8.75 $8.80 $8.80 5,361
2023-08-04 $8.85 $9.54 $8.85 $9.06 $9.06 35,116
2023-08-03 $8.60 $9.24 $8.56 $9.05 $9.05 19,413
2023-08-02 $8.20 $8.86 $7.96 $8.57 $8.57 63,467
2023-08-01 $8.05 $8.24 $7.82 $7.90 $7.90 11,964
2023-07-31 $8.20 $8.39 $7.98 $8.15 $8.15 36,112
2023-07-28 $8.09 $8.11 $7.86 $7.96 $7.96 12,215
2023-07-27 $8.02 $8.50 $7.84 $8.00 $8.00 13,950
2023-07-26 $8.29 $8.50 $7.77 $8.17 $8.17 26,798
2023-07-25 $8.36 $8.40 $7.87 $8.28 $8.28 12,771
2023-07-24 $8.42 $8.65 $8.31 $8.31 $8.31 8,273
2023-07-21 $8.37 $8.81 $8.37 $8.61 $8.61 6,458
2023-07-20 $8.85 $8.85 $8.30 $8.33 $8.33 9,065
2023-07-19 $8.43 $8.79 $8.31 $8.73 $8.73 51,438
2023-07-18 $8.47 $8.69 $8.40 $8.49 $8.49 69,391
2023-07-17 $8.60 $8.66 $8.40 $8.40 $8.40 24,879
2023-07-14 $8.52 $8.76 $8.51 $8.61 $8.61 8,200
2023-07-13 $8.87 $8.92 $8.87 $8.87 $8.87 4,430
2023-07-12 $8.69 $8.97 $8.68 $8.97 $8.97 3,944
2023-07-11 $8.65 $8.77 $8.00 $8.77 $8.77 29,197
2023-07-10 $8.56 $8.90 $8.50 $8.51 $8.51 8,320
2023-07-07 $8.91 $9.36 $8.21 $8.67 $8.67 126,497
2023-07-06 $9.23 $9.23 $8.67 $8.71 $8.71 2,186
2023-07-05 $9.85 $9.85 $9.16 $9.16 $9.16 5,807
2023-07-03 $9.33 $9.64 $9.22 $9.64 $9.64 3,230
2023-06-30 $9.99 $10.01 $9.51 $9.51 $9.51 6,485
2023-06-29 $9.26 $10.20 $8.81 $9.91 $9.91 33,659
2023-06-28 $9.27 $9.91 $9.21 $9.26 $9.26 5,956
2023-06-27 $10.08 $10.10 $9.60 $9.96 $9.96 4,127
2023-06-26 $10.14 $10.14 $10.01 $10.13 $10.13 1,231
2023-06-23 $10.14 $10.28 $9.98 $10.14 $10.14 6,324
2023-06-22 $9.70 $9.89 $9.70 $9.70 $9.70 7,250
2023-06-21 $9.95 $9.96 $9.60 $9.86 $9.86 6,466
2023-06-20 $9.76 $9.95 $9.74 $9.74 $9.74 5,667
2023-06-16 $9.68 $9.81 $9.68 $9.81 $9.81 6,194
2023-06-15 $9.80 $9.90 $9.70 $9.73 $9.73 12,846
2023-06-14 $10.27 $10.27 $9.60 $9.80 $9.80 46,167
2023-06-13 $10.73 $10.73 $10.45 $10.45 $10.45 2,727
2023-06-12 $10.72 $10.73 $10.55 $10.62 $10.62 5,078
2023-06-09 $10.69 $10.69 $10.55 $10.55 $10.55 525
2023-06-08 $10.68 $10.68 $10.40 $10.40 $10.40 3,178
2023-06-07 $10.51 $10.66 $10.30 $10.51 $10.51 3,280
2023-06-06 $10.34 $10.55 $10.34 $10.51 $10.51 4,080
2023-06-05 $10.19 $10.39 $10.19 $10.20 $10.20 1,864
2023-06-02 $10.42 $10.42 $10.36 $10.39 $10.39 1,170
2023-06-01 $10.45 $10.66 $10.35 $10.37 $10.37 1,459
2023-05-31 $10.39 $10.69 $10.19 $10.32 $10.32 9,301
2023-05-30 $10.58 $10.58 $10.33 $10.33 $10.33 988
2023-05-26 $10.57 $10.64 $10.43 $10.50 $10.50 3,157
2023-05-25 $10.69 $10.75 $10.59 $10.68 $10.68 3,640
2023-05-24 $10.54 $10.54 $10.54 $10.54 $10.54 682
2023-05-23 $10.40 $10.78 $10.22 $10.65 $10.65 10,479
2023-05-22 $10.31 $10.58 $10.30 $10.46 $10.46 2,068
2023-05-19 $10.36 $10.56 $10.26 $10.30 $10.30 6,038
2023-05-18 $10.32 $10.57 $10.26 $10.26 $10.26 4,227
2023-05-17 $10.35 $10.42 $10.34 $10.42 $10.42 1,484
2023-05-16 $10.67 $10.67 $10.35 $10.58 $10.58 2,497
2023-05-15 $10.79 $10.89 $10.29 $10.65 $10.65 5,447
2023-05-12 $10.73 $10.73 $10.38 $10.50 $10.50 4,033
2023-05-11 $10.95 $10.95 $10.75 $10.75 $10.75 6,494
2023-05-10 $10.71 $10.99 $10.70 $10.99 $10.99 2,052
2023-05-09 $10.65 $10.79 $10.40 $10.79 $10.79 5,467
2023-05-08 $10.83 $10.83 $10.63 $10.63 $10.63 1,586
2023-05-05 $10.94 $11.06 $10.87 $10.95 $10.95 2,661
2023-05-04 $10.65 $10.99 $10.65 $10.99 $10.99 11,523
2023-05-03 $10.77 $10.78 $10.69 $10.69 $10.69 8,257
2023-05-02 $11.04 $11.04 $10.74 $10.75 $10.75 954
2023-05-01 $10.88 $11.03 $10.68 $10.89 $10.89 18,217
2023-04-28 $11.00 $11.00 $10.93 $10.93 $10.93 1,273
2023-04-27 $10.85 $10.89 $10.83 $10.83 $10.83 3,210
2023-04-26 $10.77 $10.81 $10.70 $10.81 $10.81 35,338
2023-04-25 $11.03 $11.05 $10.85 $10.86 $10.86 4,062
2023-04-24 $11.07 $11.19 $10.99 $10.99 $10.99 3,651
2023-04-21 $10.88 $11.19 $10.88 $11.18 $11.18 1,048
2023-04-20 $10.98 $11.17 $10.83 $11.14 $11.14 2,304
2023-04-19 $10.77 $11.03 $10.77 $10.94 $10.94 18,574
2023-04-18 $10.86 $10.99 $10.76 $10.76 $10.76 5,813
2023-04-17 $10.84 $10.84 $10.73 $10.73 $10.73 2,639
2023-04-14 $10.75 $11.09 $10.75 $10.94 $10.94 1,062
2023-04-13 $10.89 $11.09 $10.82 $10.85 $10.85 2,043
2023-04-12 $10.89 $10.89 $10.77 $10.88 $10.88 5,114
2023-04-11 $10.86 $10.92 $10.85 $10.89 $10.89 12,219
2023-04-10 $10.78 $11.11 $10.78 $11.00 $11.00 23,716
2023-04-06 $10.69 $10.84 $10.69 $10.84 $10.84 1,571
2023-04-05 $10.78 $10.97 $10.66 $10.80 $10.80 6,557
2023-04-04 $10.93 $10.93 $10.71 $10.77 $10.77 2,530
2023-04-03 $10.50 $11.00 $10.50 $10.82 $10.82 6,287
2023-03-31 $10.29 $10.69 $10.22 $10.69 $10.69 11,389
2023-03-30 $10.47 $10.54 $10.27 $10.30 $10.30 3,865
2023-03-29 $10.45 $10.75 $10.36 $10.45 $10.45 8,059
2023-03-28 $10.75 $10.75 $10.30 $10.38 $10.38 11,995
2023-03-27 $10.45 $10.74 $10.40 $10.74 $10.74 1,317
2023-03-24 $9.93 $10.40 $9.93 $10.40 $10.40 3,447
2023-03-23 $10.38 $10.38 $9.90 $9.91 $9.91 5,068
2023-03-22 $10.09 $10.25 $10.04 $10.11 $10.11 3,325
2023-03-21 $10.14 $10.29 $10.12 $10.22 $10.22 7,730
2023-03-20 $10.01 $10.05 $10.01 $10.05 $10.05 3,954
2023-03-17 $10.00 $10.09 $9.90 $10.09 $10.09 6,136
2023-03-16 $10.00 $10.13 $9.97 $10.13 $10.13 4,522
2023-03-15 $10.05 $10.12 $10.00 $10.00 $10.00 3,806
2023-03-14 $10.10 $10.25 $10.09 $10.09 $10.09 6,176
2023-03-13 $10.00 $10.27 $10.00 $10.23 $10.23 1,839
2023-03-10 $10.74 $10.74 $9.98 $10.29 $10.29 5,327
2023-03-09 $10.01 $10.66 $9.97 $10.46 $10.46 26,884
2023-03-08 $10.28 $10.48 $9.90 $10.00 $10.00 12,887
2023-03-07 $9.73 $9.95 $9.70 $9.95 $9.95 2,016
2023-03-06 $9.80 $9.80 $9.70 $9.70 $9.70 3,191
2023-03-03 $9.94 $10.03 $9.65 $9.74 $9.74 4,762
2023-03-02 $9.70 $9.97 $9.70 $9.85 $9.85 4,586
2023-03-01 $10.09 $10.14 $9.46 $9.80 $9.80 16,679
2023-02-28 $10.27 $10.44 $10.09 $10.25 $10.25 18,049
2023-02-27 $10.41 $10.61 $10.14 $10.16 $10.16 7,119
2023-02-24 $10.50 $10.60 $10.50 $10.60 $10.60 736
2023-02-23 $10.65 $10.99 $10.65 $10.78 $10.78 2,509
2023-02-22 $10.66 $10.80 $10.60 $10.69 $10.69 1,888
2023-02-21 $10.66 $10.78 $10.53 $10.53 $10.53 3,076
2023-02-17 $10.58 $10.78 $10.58 $10.66 $10.66 2,669
2023-02-16 $10.80 $10.97 $10.55 $10.81 $10.81 7,067
2023-02-15 $10.74 $10.87 $10.55 $10.87 $10.87 759
2023-02-14 $10.75 $10.80 $10.75 $10.80 $10.80 994
2023-02-13 $11.12 $11.12 $10.31 $10.49 $10.49 7,160
2023-02-10 $11.01 $11.20 $11.01 $11.20 $11.20 1,705
2023-02-09 $11.05 $11.49 $11.03 $11.21 $11.21 29,397
2023-02-08 $10.99 $11.04 $10.99 $11.04 $11.04 3,358
2023-02-07 $11.04 $11.05 $10.92 $10.92 $10.92 11,080
2023-02-06 $10.97 $10.97 $10.85 $10.85 $10.85 2,405
2023-02-03 $10.93 $10.96 $10.79 $10.79 $10.79 2,780
2023-02-02 $10.87 $10.89 $10.80 $10.80 $10.80 3,087
2023-02-01 $10.10 $11.05 $10.10 $10.77 $10.77 16,849
2023-01-31 $10.34 $10.56 $9.75 $10.15 $10.15 42,224
2023-01-30 $11.02 $11.02 $10.33 $10.33 $10.33 5,733
2023-01-27 $10.85 $11.04 $10.85 $11.00 $11.00 4,700
2023-01-26 $10.57 $10.85 $10.57 $10.76 $10.76 4,340
2023-01-25 $10.73 $10.97 $10.73 $10.97 $10.97 1,613
2023-01-24 $10.94 $11.01 $10.77 $10.86 $10.86 3,406
2023-01-23 $11.04 $11.04 $10.90 $10.92 $10.92 7,579
2023-01-20 $10.80 $11.04 $10.79 $10.79 $10.79 9,828
2023-01-19 $10.82 $10.82 $10.77 $10.80 $10.80 1,809
2023-01-18 $10.95 $10.95 $10.74 $10.77 $10.77 5,529
2023-01-17 $10.73 $11.04 $10.32 $10.46 $10.46 73,180
2023-01-13 $10.25 $10.25 $10.24 $10.25 $10.25 4,915
2023-01-12 $10.11 $10.25 $10.05 $10.20 $10.20 5,603
2023-01-11 $10.22 $10.25 $10.12 $10.17 $10.17 5,449
2023-01-10 $10.00 $10.26 $9.97 $10.20 $10.20 32,675
2023-01-09 $9.50 $10.11 $9.50 $10.00 $10.00 46,609
2023-01-06 $9.35 $9.35 $9.35 $9.35 $9.35 90
2023-01-05 $9.31 $9.37 $9.14 $9.35 $9.35 2,388
2023-01-04 $9.39 $9.55 $9.38 $9.38 $9.38 4,595
2023-01-03 $9.38 $9.64 $9.28 $9.28 $9.28 4,936
2022-12-30 $9.12 $9.71 $9.10 $9.45 $9.45 13,419
2022-12-29 $8.50 $9.27 $8.28 $9.26 $9.26 21,844
2022-12-28 $8.78 $8.78 $8.26 $8.26 $8.26 42,572
2022-12-27 $9.05 $9.05 $8.35 $8.35 $8.35 6,797
2022-12-23 $8.95 $9.36 $8.95 $8.95 $8.95 10,711
2022-12-22 $9.16 $9.33 $8.99 $9.00 $9.00 16,229
2022-12-21 $9.23 $9.50 $9.09 $9.25 $9.25 5,739
2022-12-20 $9.50 $9.63 $9.01 $9.01 $9.01 2,762
2022-12-19 $9.23 $9.50 $9.23 $9.50 $9.50 1,844
2022-12-16 $9.60 $9.60 $9.11 $9.11 $9.11 23,182
2022-12-15 $9.41 $9.61 $9.41 $9.61 $9.61 1,005
2022-12-14 $9.34 $9.55 $9.20 $9.39 $9.39 13,164
2022-12-13 $9.58 $9.94 $9.53 $9.53 $9.53 4,218
2022-12-12 $9.46 $9.67 $9.46 $9.53 $9.53 2,153
2022-12-09 $9.56 $9.56 $9.42 $9.46 $9.46 584
2022-12-08 $9.87 $9.87 $9.41 $9.67 $9.67 3,223
2022-12-07 $9.64 $9.88 $9.50 $9.50 $9.50 7,900
2022-12-06 $9.67 $9.95 $9.67 $9.71 $9.71 5,800
2022-12-05 $9.66 $9.71 $9.51 $9.52 $9.52 2,065
2022-12-02 $9.56 $9.86 $9.56 $9.75 $9.75 5,393
2022-12-01 $9.73 $9.98 $9.53 $9.67 $9.67 5,848
2022-11-30 $9.52 $9.84 $9.52 $9.80 $9.80 5,336
2022-11-29 $9.73 $9.75 $9.72 $9.75 $9.75 3,160
2022-11-28 $9.59 $9.75 $9.55 $9.74 $9.74 1,601
2022-11-25 $9.41 $9.55 $9.41 $9.55 $9.55 2,253
2022-11-23 $9.40 $9.50 $9.40 $9.48 $9.48 4,482
2022-11-22 $9.30 $9.49 $9.30 $9.30 $9.30 1,330
2022-11-21 $9.45 $9.45 $9.31 $9.40 $9.40 2,808
2022-11-18 $9.24 $9.55 $9.24 $9.25 $9.25 15,826
2022-11-17 $9.23 $9.43 $9.22 $9.43 $9.43 1,185
2022-11-16 $9.40 $9.48 $9.21 $9.31 $9.31 18,980
2022-11-15 $9.50 $9.65 $9.50 $9.55 $9.55 2,173
2022-11-14 $9.46 $9.50 $9.40 $9.40 $9.40 2,487
2022-11-11 $9.46 $9.46 $9.46 $9.46 $9.46 404
2022-11-10 $9.71 $9.71 $9.45 $9.55 $9.55 7,243
2022-11-09 $9.48 $9.74 $9.43 $9.55 $9.55 9,296
2022-11-08 $9.60 $9.60 $9.60 $9.60 $9.60 1,027
2022-11-07 $9.60 $9.73 $9.60 $9.65 $9.65 3,598
2022-11-04 $9.55 $9.55 $9.55 $9.55 $9.55 660
2022-11-03 $9.45 $9.60 $9.40 $9.60 $9.60 4,146
2022-11-02 $9.52 $9.70 $9.46 $9.46 $9.46 936
2022-11-01 $9.63 $9.63 $9.63 $9.63 $9.63 416
2022-10-31 $9.94 $9.94 $9.71 $9.78 $9.78 7,490
2022-10-28 $9.94 $9.96 $9.64 $9.85 $9.85 3,538
2022-10-27 $9.82 $9.96 $9.80 $9.88 $9.88 2,442
2022-10-26 $9.98 $10.00 $9.78 $9.83 $9.83 2,310
2022-10-25 $9.78 $10.00 $9.60 $9.96 $9.96 5,869
2022-10-24 $9.49 $9.80 $9.49 $9.67 $9.67 5,559
2022-10-21 $9.44 $9.80 $9.42 $9.46 $9.46 4,067
2022-10-20 $9.40 $9.60 $9.40 $9.60 $9.60 2,349
2022-10-19 $9.40 $9.59 $9.40 $9.40 $9.40 2,032
2022-10-18 $9.60 $9.60 $9.40 $9.54 $9.54 3,471
2022-10-17 $9.44 $9.44 $9.44 $9.44 $9.44 699
2022-10-14 $9.80 $9.80 $9.51 $9.54 $9.54 1,387
2022-10-13 $9.40 $9.79 $9.40 $9.79 $9.79 5,573
2022-10-12 $9.40 $9.41 $9.40 $9.40 $9.40 780
2022-10-11 $9.54 $9.54 $9.40 $9.40 $9.40 4,730
2022-10-10 $9.40 $9.44 $9.40 $9.40 $9.40 1,010
2022-10-07 $9.42 $9.48 $9.41 $9.41 $9.41 885
2022-10-06 $9.45 $9.55 $9.41 $9.55 $9.55 3,453
2022-10-05 $9.60 $9.60 $9.41 $9.41 $9.41 7,277
2022-10-04 $9.57 $9.70 $9.57 $9.57 $9.57 1,848
2022-10-03 $9.42 $9.42 $9.42 $9.42 $9.42 2,877
2022-09-30 $9.29 $9.73 $9.29 $9.45 $9.45 3,175
2022-09-29 $9.40 $9.59 $9.33 $9.47 $9.47 10,604
2022-09-28 $9.65 $9.65 $9.41 $9.41 $9.41 1,808
2022-09-27 $9.53 $9.79 $9.40 $9.53 $9.53 5,390
2022-09-26 $9.41 $9.61 $9.40 $9.40 $9.40 5,675
2022-09-23 $9.53 $9.55 $9.40 $9.42 $9.42 4,552
2022-09-22 $9.41 $9.42 $9.41 $9.42 $9.42 2,857
2022-09-21 $9.62 $9.84 $9.62 $9.67 $9.67 2,046
2022-09-20 $9.28 $9.55 $9.20 $9.55 $9.55 3,147
2022-09-19 $9.21 $9.50 $9.21 $9.41 $9.41 1,589
2022-09-16 $9.26 $9.49 $9.21 $9.49 $9.49 19,184
2022-09-15 $8.99 $9.35 $8.99 $9.30 $9.30 3,960
2022-09-14 $9.35 $9.35 $8.99 $8.99 $8.99 9,291
2022-09-13 $8.88 $9.25 $8.88 $9.20 $9.20 10,299
2022-09-12 $9.32 $9.32 $8.92 $9.00 $9.00 6,589
2022-09-09 $9.23 $9.23 $9.11 $9.15 $9.15 886
2022-09-08 $9.13 $9.33 $8.88 $9.22 $9.22 9,410
2022-09-07 $9.52 $9.52 $9.25 $9.25 $9.25 5,069
2022-09-06 $9.59 $9.70 $9.47 $9.70 $9.70 3,330
2022-09-02 $9.53 $9.70 $9.49 $9.68 $9.68 6,144
2022-09-01 $9.40 $9.68 $9.40 $9.68 $9.68 3,011
2022-08-31 $9.45 $9.60 $9.40 $9.40 $9.40 15,318
2022-08-30 $9.57 $9.57 $9.40 $9.46 $9.46 2,727
2022-08-29 $9.70 $9.92 $9.36 $9.36 $9.36 15,062
2022-08-26 $9.38 $9.70 $9.31 $9.70 $9.70 13,421
2022-08-25 $9.19 $9.27 $9.13 $9.14 $9.14 4,107
2022-08-24 $9.58 $9.60 $9.34 $9.38 $9.38 4,051
2022-08-23 $9.52 $9.97 $9.52 $9.69 $9.69 4,336
2022-08-22 $9.50 $9.87 $9.50 $9.59 $9.59 10,340
2022-08-19 $9.52 $9.53 $9.45 $9.53 $9.53 1,792
2022-08-18 $9.40 $9.51 $9.20 $9.51 $9.51 5,393
2022-08-17 $9.10 $9.15 $8.99 $9.15 $9.15 11,810
2022-08-16 $9.11 $9.20 $9.00 $9.10 $9.10 2,576
2022-08-15 $9.15 $9.24 $8.87 $8.92 $8.92 3,072
2022-08-12 $9.36 $9.50 $9.16 $9.45 $9.45 1,692
2022-08-11 $9.03 $9.38 $8.88 $9.30 $9.30 8,979
2022-08-10 $9.13 $9.13 $9.02 $9.02 $9.02 1,395
2022-08-09 $9.19 $9.48 $8.96 $9.05 $9.05 8,941
2022-08-08 $8.81 $9.40 $8.81 $9.05 $9.05 6,845
2022-08-05 $9.04 $9.43 $8.79 $9.15 $9.15 2,622
2022-08-04 $8.77 $9.46 $8.67 $9.15 $9.15 5,199
2022-08-03 $8.96 $9.20 $8.96 $8.98 $8.98 2,165
2022-08-02 $9.01 $9.07 $8.84 $8.87 $8.87 7,694
2022-08-01 $8.97 $9.31 $8.97 $9.04 $9.04 5,752
2022-07-29 $9.20 $9.34 $9.20 $9.23 $9.23 858
2022-07-28 $9.44 $9.51 $9.31 $9.31 $9.31 3,500
2022-07-27 $9.18 $9.38 $9.14 $9.38 $9.38 5,611
2022-07-26 $9.13 $9.27 $8.80 $9.17 $9.17 8,581
2022-07-25 $9.10 $9.22 $8.93 $9.12 $9.12 5,075
2022-07-22 $8.94 $8.94 $8.76 $8.77 $8.77 934
2022-07-21 $8.95 $9.27 $8.95 $9.20 $9.20 6,510
2022-07-20 $8.83 $9.00 $8.45 $9.00 $9.00 6,304
2022-07-19 $9.12 $9.27 $8.70 $8.73 $8.73 3,341
2022-07-18 $9.05 $9.11 $8.77 $8.84 $8.84 11,423
2022-07-15 $9.28 $9.29 $8.95 $9.10 $9.10 7,958
2022-07-14 $9.32 $9.40 $8.99 $9.28 $9.28 27,612
2022-07-13 $9.50 $9.65 $8.95 $9.27 $9.27 89,952
2022-07-12 $8.85 $9.54 $8.85 $9.15 $9.15 14,268
2022-07-11 $8.89 $9.05 $8.67 $8.75 $8.75 12,499
2022-07-08 $9.43 $9.68 $8.65 $9.01 $9.01 26,387
2022-07-07 $9.10 $10.00 $9.10 $9.50 $9.50 20,621
2022-07-06 $8.70 $9.26 $8.05 $8.87 $8.87 35,160
2022-07-05 $9.74 $9.74 $8.57 $8.79 $8.79 21,659
2022-07-01 $9.30 $9.30 $8.64 $9.20 $9.20 9,189
2022-06-30 $8.26 $9.12 $8.26 $9.00 $9.00 14,863
2022-06-29 $8.70 $9.64 $8.35 $8.51 $8.51 21,480
2022-06-28 $7.99 $9.31 $7.99 $8.78 $8.78 35,363
2022-06-27 $7.94 $8.08 $7.75 $7.85 $7.85 24,548
2022-06-24 $7.76 $7.94 $7.69 $7.75 $7.75 35,345
2022-06-23 $7.51 $7.91 $7.51 $7.77 $7.77 27,761
2022-06-22 $7.71 $8.08 $7.50 $7.50 $7.50 34,852
2022-06-21 $7.91 $7.97 $7.86 $7.90 $7.90 36,054
2022-06-17 $8.07 $8.08 $7.62 $7.93 $7.93 116,305
2022-06-16 $8.12 $8.31 $8.00 $8.02 $8.02 36,131
2022-06-15 $8.51 $9.08 $8.27 $8.29 $8.29 47,451
2022-06-14 $8.50 $8.68 $8.50 $8.51 $8.51 8,259
2022-06-13 $9.48 $9.48 $8.50 $8.50 $8.50 43,019
2022-06-10 $10.48 $10.54 $9.55 $9.85 $9.85 12,034
2022-06-09 $11.03 $11.53 $10.39 $10.59 $10.59 13,855
2022-06-08 $11.05 $11.45 $11.05 $11.11 $11.11 6,379
2022-06-07 $11.19 $11.60 $11.19 $11.26 $11.26 12,409
2022-06-06 $12.40 $12.43 $11.15 $11.26 $11.26 16,317
2022-06-03 $12.55 $12.91 $12.39 $12.39 $12.39 3,863
2022-06-02 $13.05 $13.18 $12.38 $12.55 $12.55 14,970
2022-06-01 $12.05 $13.98 $12.05 $13.05 $13.05 58,460
2022-05-31 $14.75 $14.88 $11.35 $11.73 $11.73 80,000
2022-05-27 $14.85 $14.88 $14.35 $14.88 $14.88 13,366
2022-05-26 $15.00 $15.70 $14.77 $14.92 $14.92 24,669
2022-05-25 $13.85 $15.00 $13.80 $15.00 $15.00 55,355
2022-05-24 $13.58 $14.45 $13.58 $14.00 $14.00 56,019
2022-05-23 $13.58 $14.24 $13.58 $13.72 $13.72 11,147
2022-05-20 $13.92 $14.17 $13.57 $13.59 $13.59 10,309
2022-05-19 $13.70 $14.00 $12.77 $13.94 $13.94 32,394
2022-05-18 $14.77 $14.77 $12.86 $13.73 $13.73 56,970
2022-05-17 $12.86 $12.90 $12.08 $12.08 $12.08 13,686
2022-05-16 $13.15 $13.15 $12.30 $12.69 $12.69 23,366
2022-05-13 $13.64 $13.88 $13.00 $13.26 $13.26 10,622
2022-05-12 $13.87 $13.87 $13.60 $13.66 $13.66 10,287
2022-05-11 $13.86 $14.22 $13.03 $13.87 $13.87 14,363
2022-05-10 $13.58 $14.15 $12.77 $13.99 $13.99 14,316
2022-05-09 $14.18 $14.18 $13.59 $13.69 $13.69 17,439
2022-05-06 $14.14 $14.24 $13.82 $14.18 $14.18 16,835
2022-05-05 $14.05 $14.25 $13.77 $14.10 $14.10 15,315
2022-05-04 $13.25 $14.92 $12.03 $14.10 $14.10 51,384
2022-05-03 $12.94 $13.32 $12.66 $13.20 $13.20 28,071
2022-05-02 $12.26 $12.99 $11.66 $12.96 $12.96 28,196
2022-04-29 $12.30 $12.85 $11.65 $12.16 $12.16 14,512
2022-04-28 $12.30 $12.87 $11.80 $12.34 $12.34 101,000
2022-04-27 $11.82 $12.43 $11.06 $11.90 $11.90 84,699
2022-04-26 $10.88 $11.83 $10.58 $11.38 $11.38 54,056
2022-04-25 $10.83 $10.83 $10.22 $10.64 $10.64 25,283
2022-04-22 $11.05 $11.09 $10.59 $10.88 $10.88 26,219
2022-04-21 $10.60 $11.21 $10.60 $11.05 $11.05 87,155
2022-04-20 $10.00 $10.83 $10.00 $10.64 $10.64 33,113
2022-04-19 $9.59 $9.74 $9.59 $9.65 $9.65 6,150
2022-04-18 $9.60 $9.67 $9.55 $9.55 $9.55 3,742
2022-04-14 $9.64 $9.64 $9.55 $9.55 $9.55 1,878
2022-04-13 $9.51 $9.70 $9.51 $9.55 $9.55 5,516
2022-04-12 $9.63 $9.63 $9.51 $9.51 $9.51 1,638
2022-04-11 $9.74 $9.74 $9.56 $9.61 $9.61 1,594
2022-04-08 $9.60 $9.65 $9.52 $9.53 $9.53 4,391
2022-04-07 $9.60 $9.67 $9.60 $9.60 $9.60 8,008
2022-04-06 $9.55 $9.60 $9.40 $9.60 $9.60 3,898
2022-04-05 $9.60 $9.60 $9.50 $9.60 $9.60 3,886
2022-04-04 $9.60 $9.60 $9.36 $9.53 $9.53 8,303
2022-04-01 $9.42 $9.60 $9.42 $9.52 $9.52 9,236
2022-03-31 $9.48 $9.48 $9.41 $9.43 $9.43 2,013
2022-03-30 $9.58 $9.60 $9.57 $9.57 $9.57 3,365
2022-03-29 $9.59 $9.60 $9.55 $9.55 $9.55 8,061
2022-03-28 $9.50 $9.69 $9.47 $9.58 $9.58 18,269
2022-03-25 $9.70 $9.75 $9.67 $9.70 $9.70 4,534
2022-03-24 $9.76 $9.92 $9.64 $9.82 $9.82 23,432
2022-03-23 $9.67 $9.94 $9.63 $9.72 $9.72 107,380
2022-03-22 $9.51 $9.84 $9.43 $9.70 $9.70 11,590
2022-03-21 $9.47 $9.63 $9.46 $9.56 $9.56 8,280
2022-03-18 $9.62 $9.75 $9.62 $9.66 $9.66 6,556
2022-03-17 $9.35 $9.58 $9.35 $9.54 $9.54 9,602
2022-03-16 $9.04 $9.33 $9.01 $9.24 $9.24 7,580
2022-03-15 $9.17 $9.17 $8.99 $9.01 $9.01 4,011
2022-03-14 $9.31 $9.33 $9.11 $9.16 $9.16 5,302
2022-03-11 $8.73 $9.48 $8.73 $9.35 $9.35 23,119
2022-03-10 $8.77 $8.96 $8.77 $8.95 $8.95 9,586
2022-03-09 $8.71 $8.86 $8.69 $8.86 $8.86 3,219
2022-03-08 $8.77 $8.86 $8.43 $8.64 $8.64 13,556
2022-03-07 $8.89 $8.95 $8.84 $8.84 $8.84 6,016
2022-03-04 $8.89 $8.90 $8.88 $8.90 $8.90 8,074
2022-03-03 $8.85 $8.90 $8.85 $8.89 $8.89 7,253
2022-03-02 $8.89 $8.89 $8.89 $8.89 $8.89 1,602
2022-03-01 $8.90 $8.90 $8.87 $8.89 $8.89 3,853
2022-02-28 $8.85 $8.89 $8.85 $8.85 $8.85 1,613
2022-02-25 $8.90 $8.90 $8.84 $8.84 $8.84 278
2022-02-24 $8.79 $8.90 $8.77 $8.77 $8.77 1,423
2022-02-23 $8.83 $8.84 $8.56 $8.84 $8.84 8,476
2022-02-22 $8.81 $8.81 $8.75 $8.75 $8.75 1,180
2022-02-18 $8.90 $8.90 $8.81 $8.81 $8.81 823
2022-02-17 $8.79 $8.93 $8.77 $8.93 $8.93 4,691
2022-02-16 $8.81 $8.83 $8.80 $8.80 $8.80 1,339
2022-02-15 $8.90 $8.90 $8.82 $8.83 $8.83 6,614
2022-02-14 $8.85 $8.86 $8.80 $8.80 $8.80 4,736
2022-02-11 $8.95 $8.95 $8.85 $8.86 $8.86 3,174
2022-02-10 $8.89 $8.90 $8.80 $8.87 $8.87 6,116
2022-02-09 $8.75 $8.93 $8.74 $8.90 $8.90 5,100
2022-02-08 $8.75 $8.75 $8.68 $8.71 $8.71 405
2022-02-07 $8.71 $8.75 $8.48 $8.65 $8.65 11,522
2022-02-04 $8.71 $8.73 $8.51 $8.52 $8.52 5,943
2022-02-03 $8.63 $8.63 $8.51 $8.51 $8.51 1,533
2022-02-02 $8.78 $8.78 $8.57 $8.60 $8.60 3,333
2022-02-01 $8.71 $8.95 $8.68 $8.68 $8.68 5,606
2022-01-31 $8.90 $8.90 $8.71 $8.85 $8.85 7,741
2022-01-28 $8.86 $8.90 $8.75 $8.75 $8.75 2,159
2022-01-27 $8.93 $8.93 $8.83 $8.86 $8.86 3,046
2022-01-26 $8.99 $8.99 $8.89 $8.92 $8.92 11,487
2022-01-25 $8.81 $8.90 $8.79 $8.79 $8.79 12,211
2022-01-24 $8.82 $8.99 $8.80 $8.91 $8.91 15,876
2022-01-21 $8.82 $8.99 $8.66 $8.83 $8.83 12,729
2022-01-20 $8.93 $8.95 $8.81 $8.85 $8.85 24,968
2022-01-19 $8.90 $9.00 $8.75 $8.89 $8.89 54,078
2022-01-18 $9.00 $9.04 $8.84 $8.85 $8.85 9,394
2022-01-14 $9.00 $9.05 $8.88 $8.97 $8.97 13,200
2022-01-13 $8.95 $8.98 $8.83 $8.86 $8.86 15,791
2022-01-12 $8.93 $8.94 $8.86 $8.87 $8.87 4,852
2022-01-11 $8.92 $8.94 $8.67 $8.94 $8.94 13,873
2022-01-10 $8.94 $8.94 $8.70 $8.70 $8.70 10,578
2022-01-07 $8.75 $8.98 $8.74 $8.75 $8.75 25,363
2022-01-06 $8.73 $8.74 $8.55 $8.55 $8.55 2,202
2022-01-05 $8.65 $8.77 $8.62 $8.62 $8.62 13,021
2022-01-04 $8.55 $8.79 $8.55 $8.59 $8.59 5,336
2022-01-03 $8.62 $8.79 $8.60 $8.63 $8.63 21,308
2021-12-31 $8.35 $8.83 $8.35 $8.68 $8.68 46,358
2021-12-30 $8.11 $8.55 $8.11 $8.43 $8.43 17,661
2021-12-29 $7.13 $8.43 $7.05 $8.17 $8.17 61,513
2021-12-28 $8.10 $8.44 $8.02 $8.33 $8.33 28,687
2021-12-27 $8.07 $8.47 $7.99 $7.99 $7.99 34,774
2021-12-23 $7.82 $8.18 $7.82 $8.11 $8.11 6,226
2021-12-22 $7.76 $8.12 $7.76 $7.91 $7.91 17,732
2021-12-21 $7.75 $7.86 $7.75 $7.86 $7.86 4,576
2021-12-20 $7.23 $7.75 $7.23 $7.75 $7.75 16,334
2021-12-17 $7.88 $7.88 $7.68 $7.73 $7.73 7,401
2021-12-16 $7.35 $7.87 $7.35 $7.87 $7.87 14,670
2021-12-15 $7.65 $7.79 $7.28 $7.28 $7.28 51,822
2021-12-14 $7.47 $7.99 $7.41 $7.83 $7.83 16,994
2021-12-13 $7.85 $7.90 $7.53 $7.65 $7.65 41,032
2021-12-10 $7.36 $8.07 $7.36 $7.86 $7.86 17,012
2021-12-09 $8.10 $8.28 $7.27 $7.32 $7.32 133,626
2021-12-08 $8.81 $8.90 $8.74 $8.79 $8.79 53,114
2021-12-07 $8.62 $8.90 $8.62 $8.84 $8.84 90,443
2021-12-06 $8.54 $8.62 $8.54 $8.62 $8.62 3,242
2021-12-03 $8.53 $8.57 $8.49 $8.57 $8.57 1,968
2021-12-02 $8.51 $8.74 $8.51 $8.62 $8.62 2,197
2021-12-01 $8.75 $8.77 $8.50 $8.50 $8.50 3,426
2021-11-30 $8.69 $8.75 $8.61 $8.74 $8.74 14,582
2021-11-29 $8.50 $8.69 $8.50 $8.65 $8.65 6,668
2021-11-26 $8.42 $8.53 $8.41 $8.52 $8.52 2,541
2021-11-24 $8.48 $8.50 $8.39 $8.50 $8.50 3,883
2021-11-23 $8.50 $8.53 $8.39 $8.45 $8.45 4,213
2021-11-22 $8.49 $8.65 $8.38 $8.42 $8.42 3,295
2021-11-19 $8.51 $8.67 $8.41 $8.41 $8.41 9,253
2021-11-18 $8.35 $8.71 $8.35 $8.43 $8.43 8,331
2021-11-17 $8.53 $8.55 $8.16 $8.30 $8.30 22,048
2021-11-16 $8.57 $8.65 $8.50 $8.50 $8.50 3,913
2021-11-15 $8.57 $8.57 $8.47 $8.53 $8.53 10,737
2021-11-12 $8.59 $8.70 $8.59 $8.62 $8.62 3,096
2021-11-11 $8.66 $8.75 $8.41 $8.59 $8.59 3,334
2021-11-10 $8.70 $8.72 $8.61 $8.72 $8.72 3,673
2021-11-09 $8.62 $8.80 $8.60 $8.63 $8.63 8,021
2021-11-08 $8.78 $8.78 $8.59 $8.59 $8.59 4,077
2021-11-05 $8.89 $8.90 $8.66 $8.67 $8.67 5,862
2021-11-04 $8.13 $8.87 $8.13 $8.74 $8.74 22,755
2021-11-03 $8.62 $8.74 $8.60 $8.70 $8.70 9,979
2021-11-02 $8.23 $8.65 $8.23 $8.65 $8.65 6,309
2021-11-01 $8.50 $8.65 $8.48 $8.60 $8.60 9,909
2021-10-29 $8.64 $8.65 $8.50 $8.55 $8.55 6,064
2021-10-28 $8.73 $8.73 $8.43 $8.57 $8.57 5,069
2021-10-27 $8.57 $8.83 $8.41 $8.60 $8.60 9,880
2021-10-26 $8.77 $8.77 $8.45 $8.62 $8.62 6,483
2021-10-25 $8.80 $8.90 $8.61 $8.79 $8.79 5,453
2021-10-22 $8.69 $8.80 $8.66 $8.75 $8.75 4,125
2021-10-21 $8.88 $8.94 $8.53 $8.53 $8.53 13,683
2021-10-20 $8.58 $8.99 $8.58 $8.95 $8.95 37,148
2021-10-19 $8.55 $9.00 $8.54 $8.64 $8.64 42,450
2021-10-18 $8.55 $8.62 $8.49 $8.52 $8.52 13,674
2021-10-15 $8.49 $8.68 $8.37 $8.37 $8.37 29,160
2021-10-14 $8.49 $8.68 $8.33 $8.41 $8.41 16,340
2021-10-13 $8.32 $8.62 $8.30 $8.44 $8.44 40,369
2021-10-12 $8.33 $8.47 $8.20 $8.35 $8.35 38,960
2021-10-11 $8.65 $8.74 $8.43 $8.45 $8.45 15,555
2021-10-08 $8.55 $8.74 $8.50 $8.63 $8.63 20,986
2021-10-07 $8.33 $8.69 $8.18 $8.48 $8.48 48,458
2021-10-06 $8.62 $8.63 $8.23 $8.35 $8.35 36,700
2021-10-05 $7.90 $8.85 $7.85 $8.63 $8.63 147,525
2021-10-04 $7.95 $7.95 $7.77 $7.78 $7.78 20,749
2021-10-01 $7.73 $7.85 $7.61 $7.74 $7.74 6,838
2021-09-30 $7.59 $7.96 $7.58 $7.76 $7.76 17,838
2021-09-29 $7.47 $7.98 $7.46 $7.50 $7.50 8,994
2021-09-28 $7.96 $7.96 $7.29 $7.43 $7.43 13,520
2021-09-27 $7.75 $7.90 $7.28 $7.65 $7.65 30,385
2021-09-24 $7.72 $7.98 $7.66 $7.80 $7.80 111,820
2021-09-23 $7.70 $7.83 $7.70 $7.77 $7.77 7,477
2021-09-22 $7.66 $7.81 $7.66 $7.70 $7.70 6,995
2021-09-21 $7.64 $7.82 $7.62 $7.62 $7.62 7,260
2021-09-20 $7.73 $7.85 $7.62 $7.72 $7.72 21,762
2021-09-17 $7.69 $7.84 $7.68 $7.78 $7.78 44,237
2021-09-16 $7.75 $7.85 $7.58 $7.75 $7.75 10,922
2021-09-15 $7.52 $7.75 $7.46 $7.75 $7.75 19,129
2021-09-14 $7.75 $7.75 $7.40 $7.51 $7.51 22,457
2021-09-13 $7.45 $7.50 $7.44 $7.50 $7.50 33,454
2021-09-10 $7.40 $7.60 $7.20 $7.39 $7.39 113,794
2021-09-09 $7.49 $7.72 $7.18 $7.40 $7.40 55,405
2021-09-08 $7.75 $8.20 $7.10 $7.49 $7.49 677,872
2021-09-07 $7.10 $7.15 $7.05 $7.05 $7.05 11,256
2021-09-03 $7.09 $7.10 $7.04 $7.10 $7.10 2,319
2021-09-02 $7.03 $7.10 $7.01 $7.07 $7.07 6,145
2021-09-01 $6.96 $7.03 $6.96 $7.02 $7.02 13,450
2021-08-31 $7.10 $7.10 $7.02 $7.02 $7.02 3,405
2021-08-30 $7.10 $7.10 $7.08 $7.08 $7.08 1,316
2021-08-27 $7.00 $7.10 $6.96 $7.00 $7.00 45,008
2021-08-26 $7.00 $7.00 $6.96 $6.98 $6.98 2,968
2021-08-25 $7.10 $7.10 $7.03 $7.03 $7.03 1,762
2021-08-24 $7.07 $7.10 $6.93 $7.09 $7.09 2,635
2021-08-23 $7.00 $7.12 $7.00 $7.05 $7.05 5,864
2021-08-20 $6.90 $6.96 $6.89 $6.96 $6.96 10,624
2021-08-19 $6.85 $6.96 $6.80 $6.96 $6.96 12,169
2021-08-18 $6.83 $6.94 $6.56 $6.94 $6.94 31,111
2021-08-17 $6.96 $6.96 $6.79 $6.85 $6.85 6,049
2021-08-16 $6.88 $6.96 $6.63 $6.89 $6.89 6,493
2021-08-13 $6.98 $6.99 $6.91 $6.91 $6.91 4,914
2021-08-12 $6.98 $7.00 $6.90 $6.90 $6.90 12,805
2021-08-11 $6.97 $7.00 $6.79 $6.99 $6.99 16,971
2021-08-10 $7.00 $7.00 $6.81 $6.85 $6.85 6,756
2021-08-09 $7.12 $7.12 $6.97 $7.10 $7.10 4,538
2021-08-06 $6.93 $7.03 $6.85 $6.98 $6.98 10,541
2021-08-05 $6.78 $6.93 $6.53 $6.85 $6.85 32,069
2021-08-04 $6.80 $6.89 $6.80 $6.80 $6.80 1,608
2021-08-03 $6.92 $6.93 $6.75 $6.75 $6.75 1,268
2021-08-02 $6.69 $6.99 $6.69 $6.90 $6.90 51,876
2021-07-30 $6.88 $7.00 $6.79 $6.89 $6.89 6,899
2021-07-29 $7.00 $7.00 $7.00 $7.00 $7.00 2,013
2021-07-28 $6.96 $7.00 $6.89 $7.00 $7.00 4,676
2021-07-27 $6.90 $7.04 $6.90 $6.96 $6.96 8,159
2021-07-26 $7.02 $7.18 $6.97 $6.97 $6.97 7,051
2021-07-23 $7.20 $7.25 $7.02 $7.11 $7.11 6,088
2021-07-22 $7.05 $7.44 $7.03 $7.19 $7.19 55,538
2021-07-21 $7.01 $7.05 $6.96 $7.00 $7.00 4,641
2021-07-20 $6.75 $7.05 $6.75 $6.89 $6.89 13,720
2021-07-19 $6.92 $6.92 $6.76 $6.76 $6.76 5,914
2021-07-16 $7.02 $7.05 $6.95 $6.95 $6.95 6,247
2021-07-15 $6.80 $6.94 $6.77 $6.92 $6.92 8,054
2021-07-14 $6.99 $6.99 $6.77 $6.80 $6.80 7,323
2021-07-13 $6.95 $7.05 $6.85 $6.99 $6.99 3,144
2021-07-12 $6.98 $7.04 $6.87 $7.00 $7.00 3,773
2021-07-09 $6.81 $7.00 $6.64 $7.00 $7.00 17,285
2021-07-08 $6.80 $6.97 $6.59 $6.67 $6.67 6,869
2021-07-07 $7.20 $7.53 $6.62 $6.70 $6.70 150,661
2021-07-06 $6.90 $6.92 $6.77 $6.86 $6.86 5,856
2021-07-02 $6.79 $6.88 $6.74 $6.76 $6.76 8,559
2021-07-01 $6.63 $6.83 $6.63 $6.72 $6.72 4,814
2021-06-30 $6.80 $6.85 $6.60 $6.67 $6.67 17,651
2021-06-29 $6.73 $6.84 $6.73 $6.76 $6.76 3,035
2021-06-28 $6.28 $6.73 $6.28 $6.69 $6.69 16,221
2021-06-25 $7.10 $7.10 $6.30 $6.30 $6.30 42,448
2021-06-24 $7.06 $7.06 $6.99 $6.99 $6.99 780
2021-06-23 $6.56 $7.04 $6.54 $7.00 $7.00 7,560
2021-06-22 $6.79 $6.92 $6.60 $6.82 $6.82 18,203
2021-06-21 $6.82 $6.95 $6.55 $6.70 $6.70 38,213
2021-06-18 $6.88 $7.09 $6.39 $6.94 $6.94 109,574
2021-06-17 $7.15 $7.15 $6.86 $7.03 $7.03 46,771
2021-06-16 $7.14 $7.15 $7.05 $7.05 $7.05 23,653
2021-06-15 $7.07 $7.30 $7.07 $7.14 $7.14 11,614
2021-06-14 $7.07 $7.30 $7.06 $7.14 $7.14 8,691
2021-06-11 $7.14 $7.28 $7.05 $7.17 $7.17 3,732
2021-06-10 $7.10 $7.25 $7.03 $7.23 $7.23 4,439
2021-06-09 $6.96 $7.62 $6.90 $7.20 $7.20 49,930
2021-06-08 $7.00 $7.09 $6.89 $6.89 $6.89 8,687
2021-06-07 $6.98 $7.07 $6.95 $7.00 $7.00 14,900
2021-06-04 $6.55 $7.00 $6.52 $6.98 $6.98 17,792
2021-06-03 $6.70 $7.00 $6.70 $7.00 $7.00 4,481
2021-06-02 $6.71 $6.75 $6.50 $6.75 $6.75 3,507
2021-06-01 $6.94 $6.94 $6.65 $6.71 $6.71 3,681
2021-05-28 $6.90 $6.98 $6.52 $6.67 $6.67 5,336
2021-05-27 $7.07 $7.07 $6.79 $6.79 $6.79 721
2021-05-26 $6.79 $6.80 $6.70 $6.70 $6.70 1,288
2021-05-25 $7.00 $7.11 $6.63 $6.70 $6.70 20,411
2021-05-24 $7.00 $7.00 $6.90 $7.00 $7.00 5,301
2021-05-21 $6.75 $7.02 $6.70 $6.80 $6.80 18,204
2021-05-20 $6.72 $6.75 $6.70 $6.75 $6.75 8,654
2021-05-19 $6.62 $6.73 $6.60 $6.72 $6.72 4,343
2021-05-18 $6.62 $6.75 $6.51 $6.75 $6.75 8,125
2021-05-17 $6.40 $6.62 $6.40 $6.52 $6.52 9,383
2021-05-14 $6.40 $6.63 $6.40 $6.43 $6.43 4,511
2021-05-13 $6.19 $6.40 $5.77 $6.40 $6.40 55,038
2021-05-12 $6.03 $6.37 $6.01 $6.31 $6.31 8,031
2021-05-11 $6.44 $6.44 $5.99 $5.99 $5.99 13,656
2021-05-10 $6.49 $6.75 $6.16 $6.19 $6.19 87,083
2021-05-07 $6.21 $6.45 $6.21 $6.43 $6.43 6,171
2021-05-06 $6.43 $6.43 $6.21 $6.25 $6.25 18,689
2021-05-05 $6.31 $6.54 $6.22 $6.38 $6.38 10,559
2021-05-04 $6.47 $6.47 $6.39 $6.39 $6.39 526
2021-05-03 $6.50 $6.59 $6.22 $6.39 $6.39 21,062
2021-04-30 $6.55 $6.58 $6.39 $6.48 $6.48 5,267
2021-04-29 $6.65 $6.69 $6.45 $6.45 $6.45 8,494
2021-04-28 $6.42 $6.64 $6.42 $6.57 $6.57 14,135
2021-04-27 $6.65 $6.65 $6.48 $6.48 $6.48 2,016
2021-04-26 $6.62 $6.69 $6.41 $6.67 $6.67 8,842
2021-04-23 $6.70 $6.70 $6.58 $6.61 $6.61 10,197
2021-04-22 $6.50 $6.75 $6.50 $6.70 $6.70 4,151
2021-04-21 $6.41 $6.68 $6.40 $6.53 $6.53 12,695
2021-04-20 $6.48 $6.50 $6.28 $6.32 $6.32 31,460
2021-04-19 $6.38 $6.75 $6.24 $6.37 $6.37 59,637
2021-04-16 $6.27 $6.33 $6.10 $6.20 $6.20 8,232
2021-04-15 $6.22 $6.45 $6.10 $6.10 $6.10 3,604
2021-04-14 $6.05 $6.43 $6.05 $6.21 $6.21 3,752
2021-04-13 $6.40 $6.44 $6.05 $6.08 $6.08 6,007
2021-04-12 $6.12 $6.51 $6.06 $6.15 $6.15 6,096
2021-04-09 $6.39 $6.48 $6.26 $6.33 $6.33 4,853
2021-04-08 $6.52 $6.52 $6.07 $6.15 $6.15 7,027
2021-04-07 $6.38 $6.38 $6.13 $6.15 $6.15 9,720
2021-04-06 $6.39 $6.51 $6.26 $6.32 $6.32 4,379
2021-04-05 $6.42 $6.52 $6.25 $6.25 $6.25 10,730
2021-04-01 $6.21 $6.39 $6.19 $6.35 $6.35 7,193
2021-03-31 $6.19 $6.30 $6.00 $6.08 $6.08 103,973
2021-03-30 $6.16 $6.30 $6.00 $6.03 $6.03 16,040
2021-03-29 $6.45 $6.45 $6.23 $6.35 $6.35 16,906
2021-03-26 $6.86 $6.86 $6.31 $6.37 $6.37 22,694
2021-03-25 $6.44 $6.79 $6.30 $6.79 $6.79 12,220
2021-03-24 $6.43 $6.63 $6.40 $6.56 $6.56 16,291
2021-03-23 $6.48 $6.60 $6.48 $6.50 $6.50 9,900
2021-03-22 $6.61 $6.68 $6.57 $6.65 $6.65 4,162
2021-03-19 $6.61 $6.69 $6.50 $6.51 $6.51 16,274
2021-03-18 $6.50 $6.78 $6.40 $6.61 $6.61 28,073
2021-03-17 $6.61 $6.80 $6.55 $6.55 $6.55 5,965
2021-03-16 $6.72 $6.77 $6.42 $6.52 $6.52 6,415
2021-03-15 $6.97 $6.97 $6.75 $6.80 $6.80 3,926
2021-03-12 $6.92 $7.00 $6.85 $6.92 $6.92 2,691
2021-03-11 $6.94 $7.04 $6.85 $6.85 $6.85 14,131
2021-03-10 $7.00 $7.00 $6.93 $7.00 $7.00 4,400
2021-03-09 $7.25 $7.25 $6.95 $6.97 $6.97 5,050
2021-03-08 $6.95 $7.25 $6.89 $7.24 $7.24 19,008
2021-03-05 $6.96 $7.00 $6.77 $6.94 $6.94 7,832
2021-03-04 $6.98 $6.99 $6.72 $6.99 $6.99 16,713
2021-03-03 $6.98 $7.08 $6.98 $7.08 $7.08 5,994
2021-03-02 $6.99 $7.00 $6.90 $6.96 $6.96 6,300
2021-03-01 $6.71 $7.30 $6.71 $7.23 $7.23 24,267
2021-02-26 $7.01 $7.01 $6.61 $6.61 $6.61 13,789
2021-02-25 $7.05 $7.27 $6.71 $6.80 $6.80 6,518
2021-02-24 $6.98 $7.77 $6.55 $7.04 $7.04 121,180
2021-02-23 $7.22 $7.22 $6.59 $7.00 $7.00 16,508
2021-02-22 $7.33 $7.35 $7.11 $7.17 $7.17 9,942
2021-02-19 $7.15 $7.50 $7.15 $7.32 $7.32 34,575
2021-02-18 $6.33 $8.19 $6.25 $7.11 $7.11 709,533
2021-02-17 $6.13 $6.45 $6.13 $6.33 $6.33 38,519
2021-02-16 $6.20 $6.30 $6.16 $6.19 $6.19 19,561
2021-02-12 $6.10 $6.18 $6.07 $6.11 $6.11 68,522
2021-02-11 $6.14 $6.14 $6.08 $6.11 $6.11 19,323
2021-02-10 $6.18 $6.20 $6.08 $6.13 $6.13 37,052
2021-02-09 $6.25 $6.25 $6.13 $6.13 $6.13 5,891
2021-02-08 $6.20 $6.20 $6.10 $6.18 $6.18 17,029
2021-02-05 $6.29 $6.29 $6.08 $6.15 $6.15 34,362
2021-02-04 $6.20 $6.21 $6.07 $6.07 $6.07 15,641
2021-02-03 $6.10 $6.24 $6.06 $6.20 $6.20 25,493
2021-02-02 $6.22 $6.32 $6.12 $6.13 $6.13 17,108
2021-02-01 $6.19 $6.29 $6.05 $6.14 $6.14 26,330
2021-01-29 $6.09 $6.29 $6.06 $6.09 $6.09 4,904
2021-01-28 $6.13 $6.25 $6.07 $6.19 $6.19 7,833
2021-01-27 $6.11 $6.35 $6.07 $6.14 $6.14 4,471
2021-01-26 $6.25 $6.37 $6.21 $6.21 $6.21 27,903
2021-01-25 $6.25 $6.39 $6.22 $6.25 $6.25 10,225
2021-01-22 $6.16 $6.38 $6.13 $6.20 $6.20 64,584
2021-01-21 $6.05 $6.17 $6.05 $6.17 $6.17 10,391
2021-01-20 $6.05 $6.10 $6.05 $6.05 $6.05 13,987
2021-01-19 $6.21 $6.40 $6.05 $6.06 $6.06 18,242
2021-01-15 $6.50 $6.82 $6.25 $6.27 $6.27 129,326
2021-01-14 $6.21 $6.42 $6.20 $6.20 $6.20 25,528
2021-01-13 $6.24 $6.51 $6.14 $6.14 $6.14 8,180
2021-01-12 $6.14 $6.27 $6.12 $6.12 $6.12 24,264
2021-01-11 $6.15 $6.18 $6.13 $6.17 $6.17 4,009
2021-01-08 $6.16 $6.16 $6.10 $6.16 $6.16 5,161
2021-01-07 $6.15 $6.17 $6.06 $6.12 $6.12 4,109
2021-01-06 $6.20 $6.20 $6.10 $6.10 $6.10 12,107
2021-01-05 $6.15 $6.20 $6.10 $6.13 $6.13 9,376
2021-01-04 $6.05 $6.15 $6.05 $6.15 $6.15 1,520
2020-12-31 $6.15 $6.15 $6.01 $6.09 $6.09 7,779
2020-12-30 $6.09 $6.16 $6.09 $6.15 $6.15 5,914
2020-12-29 $6.08 $6.10 $6.08 $6.09 $6.09 4,465
2020-12-28 $6.10 $6.14 $6.10 $6.11 $6.11 3,314
2020-12-24 $6.11 $6.17 $6.10 $6.10 $6.10 3,037
2020-12-23 $6.02 $6.16 $6.02 $6.09 $6.09 2,017
2020-12-22 $6.01 $6.16 $6.00 $6.16 $6.16 3,880
2020-12-21 $5.93 $6.04 $5.93 $6.00 $6.00 18,251
2020-12-18 $6.07 $6.10 $5.91 $5.91 $5.91 24,210
2020-12-17 $5.82 $6.07 $5.82 $6.03 $6.03 14,976
2020-12-16 $6.00 $6.04 $5.82 $5.82 $5.82 9,446
2020-12-15 $6.01 $6.05 $5.99 $6.05 $6.05 3,827
2020-12-14 $6.02 $6.08 $5.99 $5.99 $5.99 6,312
2020-12-11 $6.12 $6.12 $6.00 $6.05 $6.05 9,185
2020-12-10 $6.02 $6.05 $5.91 $5.97 $5.97 17,512
2020-12-09 $5.77 $6.14 $5.71 $6.00 $6.00 52,645
2020-12-08 $6.10 $6.23 $5.67 $5.82 $5.82 23,621
2020-12-07 $5.78 $6.96 $5.77 $6.20 $6.20 267,142
2020-12-04 $5.68 $5.68 $5.61 $5.67 $5.67 1,744
2020-12-03 $5.64 $5.64 $5.60 $5.61 $5.61 1,449
2020-12-02 $5.66 $5.73 $5.66 $5.71 $5.71 3,332
2020-12-01 $5.75 $5.78 $5.70 $5.77 $5.77 6,638
2020-11-30 $5.45 $5.78 $5.45 $5.78 $5.78 24,496
2020-11-27 $5.45 $5.45 $5.43 $5.43 $5.43 1,874
2020-11-25 $5.44 $5.45 $5.37 $5.37 $5.37 7,275
2020-11-24 $5.40 $5.57 $5.37 $5.38 $5.38 20,290
2020-11-23 $5.38 $5.44 $5.33 $5.40 $5.40 22,245
2020-11-20 $5.40 $5.40 $5.24 $5.40 $5.40 6,642
2020-11-19 $5.39 $5.40 $5.25 $5.37 $5.37 5,144
2020-11-18 $5.40 $5.40 $5.40 $5.40 $5.40 317
2020-11-17 $5.39 $5.48 $5.35 $5.44 $5.44 4,166
2020-11-16 $5.49 $5.49 $5.41 $5.41 $5.41 2,728
2020-11-13 $5.47 $5.50 $5.38 $5.38 $5.38 5,561
2020-11-12 $5.46 $5.46 $5.39 $5.39 $5.39 3,217
2020-11-11 $5.53 $5.53 $5.53 $5.53 $5.53 267
2020-11-10 $5.61 $5.61 $5.46 $5.46 $5.46 947
2020-11-09 $5.55 $5.55 $5.50 $5.51 $5.51 12,171
2020-11-06 $5.52 $5.52 $5.52 $5.52 $5.52 316
2020-11-05 $5.51 $5.51 $5.51 $5.51 $5.51 494
2020-11-04 $5.45 $5.45 $5.43 $5.43 $5.43 731
2020-11-03 $5.36 $5.48 $5.36 $5.45 $5.45 5,795
2020-11-02 $5.51 $5.51 $5.13 $5.37 $5.37 25,315
2020-10-30 $5.54 $5.54 $5.54 $5.54 $5.54 227
2020-10-29 $5.57 $5.67 $5.43 $5.52 $5.52 14,669
2020-10-28 $5.30 $5.59 $5.30 $5.50 $5.50 16,427
2020-10-27 $5.43 $5.50 $5.37 $5.43 $5.43 5,128
2020-10-26 $5.66 $5.66 $5.66 $5.66 $5.66 25
2020-10-23 $5.65 $5.70 $5.65 $5.66 $5.66 3,904
2020-10-22 $5.57 $5.69 $5.57 $5.68 $5.68 4,195
2020-10-21 $5.58 $5.58 $5.50 $5.50 $5.50 1,926
2020-10-20 $5.68 $5.78 $5.64 $5.71 $5.71 11,733
2020-10-19 $5.79 $5.79 $5.79 $5.79 $5.79 280
2020-10-16 $5.74 $5.76 $5.65 $5.75 $5.75 5,360
2020-10-15 $5.70 $5.70 $5.46 $5.60 $5.60 2,710
2020-10-14 $5.69 $5.80 $5.67 $5.80 $5.80 2,274
2020-10-13 $5.80 $5.83 $5.72 $5.76 $5.76 5,178
2020-10-12 $5.90 $5.90 $5.90 $5.90 $5.90 126
2020-10-09 $5.90 $5.90 $5.90 $5.90 $5.90 1,117
2020-10-08 $5.80 $5.88 $5.73 $5.88 $5.88 8,266
2020-10-07 $5.79 $5.85 $5.79 $5.85 $5.85 7,653
2020-10-06 $5.90 $5.97 $5.80 $5.80 $5.80 2,005
2020-10-05 $5.85 $5.94 $5.75 $5.85 $5.85 20,966
2020-10-02 $5.73 $5.87 $5.64 $5.85 $5.85 2,205
2020-10-01 $5.80 $5.85 $5.56 $5.81 $5.81 7,737
2020-09-30 $5.58 $5.75 $5.56 $5.65 $5.65 4,144
2020-09-29 $5.73 $5.84 $5.70 $5.80 $5.80 5,348
2020-09-28 $5.63 $5.79 $5.43 $5.79 $5.79 8,918
2020-09-25 $5.38 $5.53 $5.35 $5.39 $5.39 6,842
2020-09-24 $5.25 $5.38 $5.23 $5.35 $5.35 4,898
2020-09-23 $5.47 $5.47 $5.18 $5.25 $5.25 17,673
2020-09-22 $5.65 $5.66 $5.56 $5.57 $5.57 3,508
2020-09-21 $5.70 $5.70 $5.47 $5.64 $5.64 6,791
2020-09-18 $5.82 $5.82 $5.39 $5.39 $5.39 11,280
2020-09-17 $5.66 $5.82 $5.63 $5.80 $5.80 4,328
2020-09-16 $5.84 $5.84 $5.78 $5.80 $5.80 2,034
2020-09-15 $5.62 $5.71 $5.62 $5.67 $5.67 2,282
2020-09-14 $5.68 $5.68 $5.47 $5.68 $5.68 2,511
2020-09-11 $5.39 $5.94 $5.39 $5.69 $5.69 7,452
2020-09-10 $5.40 $5.41 $5.22 $5.26 $5.26 3,813
2020-09-09 $5.46 $5.46 $5.35 $5.38 $5.38 3,985
2020-09-08 $5.49 $5.49 $5.42 $5.47 $5.47 2,406
2020-09-04 $5.51 $5.52 $5.45 $5.45 $5.45 3,096
2020-09-03 $5.56 $5.58 $5.42 $5.43 $5.43 9,381
2020-09-02 $5.41 $5.52 $5.36 $5.52 $5.52 23,276
2020-09-01 $5.43 $5.54 $5.40 $5.46 $5.46 5,898
2020-08-31 $5.70 $5.70 $5.33 $5.49 $5.49 14,595
2020-08-28 $5.68 $5.78 $5.67 $5.67 $5.67 2,876
2020-08-27 $5.77 $5.77 $5.67 $5.68 $5.68 4,964
2020-08-26 $5.74 $5.75 $5.67 $5.70 $5.70 8,479
2020-08-25 $5.75 $5.75 $5.70 $5.70 $5.70 6,394
2020-08-24 $5.75 $5.89 $5.72 $5.89 $5.89 1,631
2020-08-21 $5.74 $5.92 $5.74 $5.91 $5.91 6,530
2020-08-20 $6.10 $6.10 $5.61 $5.75 $5.75 27,887
2020-08-19 $6.17 $6.17 $5.99 $6.17 $6.17 15,508
2020-08-18 $6.09 $6.16 $6.03 $6.10 $6.10 5,503
2020-08-17 $6.03 $6.09 $6.00 $6.00 $6.00 6,940
2020-08-14 $5.85 $5.96 $5.52 $5.96 $5.96 26,609
2020-08-13 $5.86 $5.86 $5.80 $5.84 $5.84 3,232
2020-08-12 $5.96 $5.96 $5.70 $5.85 $5.85 14,146
2020-08-11 $6.08 $6.12 $5.96 $5.97 $5.97 3,518
2020-08-10 $6.12 $6.16 $6.01 $6.16 $6.16 9,510
2020-08-07 $5.95 $6.00 $5.95 $5.95 $5.95 6,869
2020-08-06 $5.85 $5.87 $5.52 $5.83 $5.83 12,040
2020-08-05 $6.01 $6.02 $5.47 $5.83 $5.83 13,277
2020-08-04 $5.93 $6.06 $5.92 $5.92 $5.92 12,194
2020-08-03 $5.90 $5.99 $5.85 $5.99 $5.99 4,469
2020-07-31 $6.23 $6.23 $5.87 $5.91 $5.91 12,239
2020-07-30 $6.10 $6.24 $6.08 $6.24 $6.24 3,405
2020-07-29 $5.91 $6.08 $5.87 $6.08 $6.08 4,884
2020-07-28 $5.99 $6.00 $5.80 $5.92 $5.92 7,458
2020-07-27 $5.88 $6.00 $5.75 $5.91 $5.91 9,609
2020-07-24 $5.98 $5.98 $5.78 $5.79 $5.79 59,754
2020-07-23 $5.83 $5.98 $5.61 $5.78 $5.78 29,523
2020-07-22 $5.87 $5.95 $5.82 $5.91 $5.91 4,529
2020-07-21 $6.02 $6.02 $5.70 $5.83 $5.83 6,113
2020-07-20 $5.74 $6.00 $5.50 $6.00 $6.00 9,899
2020-07-17 $5.46 $5.85 $5.46 $5.85 $5.85 210
2020-07-16 $5.60 $5.75 $5.40 $5.50 $5.50 3,400
2020-07-15 $5.78 $5.78 $5.65 $5.68 $5.68 840
2020-07-14 $5.74 $5.78 $5.65 $5.65 $5.65 3,000
2020-07-13 $5.93 $5.94 $5.91 $5.92 $5.92 1,700
2020-07-10 $5.94 $6.00 $5.71 $6.00 $6.00 6,900
2020-07-09 $5.68 $5.88 $5.68 $5.70 $5.70 4,400
2020-07-08 $5.94 $5.94 $5.69 $5.69 $5.69 2,300
2020-07-07 $5.87 $5.87 $5.75 $5.79 $5.79 7,500
2020-07-06 $5.86 $5.98 $5.86 $5.98 $5.98 2,500
2020-07-02 $5.80 $5.98 $5.80 $5.98 $5.98 3,800
2020-07-01 $5.77 $5.98 $5.77 $5.96 $5.96 5,500
2020-06-30 $5.98 $5.98 $5.53 $5.61 $5.61 3,300
2020-06-29 $5.61 $5.99 $5.53 $5.99 $5.99 3,800
2020-06-26 $5.78 $6.00 $5.38 $6.00 $6.00 11,857
2020-06-25 $5.78 $5.78 $5.76 $5.77 $5.77 1,255
2020-06-24 $5.67 $5.75 $5.40 $5.75 $5.75 3,793
2020-06-23 $5.78 $5.78 $5.36 $5.70 $5.70 6,099
2020-06-22 $5.51 $5.51 $5.51 $5.51 $5.51 1,127
2020-06-19 $5.37 $5.76 $5.35 $5.67 $5.67 4,594
2020-06-18 $5.04 $5.49 $5.04 $5.37 $5.37 4,255
2020-06-17 $5.35 $5.60 $5.06 $5.30 $5.30 14,372
2020-06-16 $5.70 $5.76 $5.30 $5.30 $5.30 7,335
2020-06-15 $5.75 $5.80 $5.75 $5.75 $5.75 1,862
2020-06-12 $5.76 $5.95 $5.76 $5.80 $5.80 4,948
2020-06-11 $6.10 $6.10 $5.88 $5.88 $5.88 2,505
2020-06-10 $6.09 $6.10 $6.05 $6.09 $6.09 6,853
2020-06-09 $6.15 $6.15 $6.06 $6.09 $6.09 3,737
2020-06-08 $6.04 $6.25 $5.94 $6.06 $6.06 18,222
2020-06-05 $5.87 $6.40 $5.87 $6.29 $6.29 21,762
2020-06-04 $5.55 $6.10 $5.55 $6.06 $6.06 12,183
2020-06-03 $5.62 $5.72 $5.55 $5.63 $5.63 6,570
2020-06-02 $5.65 $5.70 $5.61 $5.63 $5.63 2,935
2020-06-01 $5.44 $5.78 $5.43 $5.50 $5.50 14,289
2020-05-29 $5.49 $5.63 $5.21 $5.45 $5.45 10,549
2020-05-28 $5.48 $5.65 $5.21 $5.21 $5.21 8,001
2020-05-27 $5.90 $5.90 $5.20 $5.20 $5.20 13,914
2020-05-26 $5.61 $6.10 $5.54 $5.95 $5.95 9,139
2020-05-22 $5.65 $5.75 $5.56 $5.74 $5.74 3,998
2020-05-21 $5.55 $5.80 $5.48 $5.65 $5.65 10,473
2020-05-20 $5.45 $5.72 $4.51 $5.55 $5.55 28,713
2020-05-19 $5.45 $5.45 $5.45 $5.45 $5.45 1,223
2020-05-18 $5.29 $5.55 $5.29 $5.53 $5.53 1,801
2020-05-15 $5.39 $5.75 $5.35 $5.59 $5.59 7,940
2020-05-14 $5.30 $5.63 $5.00 $5.44 $5.44 6,908
2020-05-13 $5.39 $5.64 $5.36 $5.64 $5.64 2,168
2020-05-12 $5.70 $5.70 $5.37 $5.65 $5.65 4,592
2020-05-11 $5.42 $5.75 $5.42 $5.50 $5.50 7,935
2020-05-08 $5.67 $5.75 $5.67 $5.75 $5.75 3,108
2020-05-07 $5.67 $5.67 $5.67 $5.67 $5.67 121
2020-05-06 $5.50 $5.67 $5.27 $5.67 $5.67 11,623
2020-05-05 $5.54 $5.58 $5.30 $5.57 $5.57 6,119
2020-05-04 $5.33 $5.67 $5.09 $5.67 $5.67 7,399
2020-05-01 $5.70 $5.80 $5.32 $5.68 $5.68 5,880
2020-04-30 $5.84 $5.85 $5.70 $5.70 $5.70 8,042
2020-04-29 $5.48 $5.89 $5.48 $5.78 $5.78 7,691
2020-04-28 $5.69 $5.70 $5.51 $5.60 $5.60 7,091
2020-04-27 $5.96 $5.98 $5.53 $5.65 $5.65 9,817
2020-04-24 $5.95 $6.00 $5.59 $5.89 $5.89 11,824
2020-04-23 $5.76 $5.79 $5.74 $5.79 $5.79 802
2020-04-22 $6.15 $6.27 $6.00 $6.03 $6.03 5,648
2020-04-21 $6.10 $6.18 $6.05 $6.18 $6.18 4,623
2020-04-20 $6.10 $6.19 $6.10 $6.19 $6.19 512
2020-04-17 $6.15 $6.33 $6.10 $6.10 $6.10 3,937
2020-04-16 $6.10 $6.60 $6.07 $6.17 $6.17 3,212
2020-04-15 $6.15 $6.47 $5.81 $6.20 $6.20 3,926
2020-04-14 $5.92 $6.65 $5.92 $6.35 $6.35 22,496
2020-04-13 $6.03 $6.03 $5.80 $5.80 $5.80 14,065
2020-04-09 $6.00 $6.00 $6.00 $6.00 $6.00 3,033
2020-04-08 $6.00 $6.00 $6.00 $6.00 $6.00 187
2020-04-07 $6.00 $6.07 $6.00 $6.07 $6.07 4,059
2020-04-06 $6.00 $6.07 $5.90 $5.97 $5.97 2,600
2020-04-03 $5.90 $6.10 $5.69 $6.01 $6.01 9,345
2020-04-02 $6.03 $6.40 $6.03 $6.03 $6.03 2,027
2020-04-01 $6.43 $6.43 $6.43 $6.43 $6.43 102
2020-03-31 $6.60 $6.65 $6.04 $6.22 $6.22 15,679
2020-03-30 $6.58 $6.75 $6.19 $6.63 $6.63 20,312
2020-03-27 $6.85 $7.09 $6.81 $7.09 $7.09 1,612
2020-03-26 $7.70 $7.74 $7.02 $7.25 $7.25 1,261
2020-03-25 $7.17 $7.70 $7.17 $7.29 $7.29 1,555
2020-03-24 $7.08 $7.25 $6.08 $7.17 $7.17 8,930
2020-03-23 $7.33 $7.33 $6.53 $6.68 $6.68 4,369
2020-03-20 $7.85 $7.85 $7.01 $7.01 $7.01 8,768
2020-03-19 $7.17 $7.57 $7.01 $7.50 $7.50 4,189
2020-03-18 $7.15 $7.25 $6.85 $7.00 $7.00 2,961
2020-03-17 $7.77 $8.12 $7.71 $7.89 $7.89 2,976
2020-03-16 $8.03 $8.20 $8.00 $8.00 $8.00 1,569
2020-03-13 $8.39 $8.49 $8.21 $8.21 $8.21 6,783
2020-03-12 $8.58 $8.79 $8.30 $8.50 $8.50 2,645
2020-03-11 $8.84 $8.84 $8.12 $8.67 $8.67 17,675
2020-03-10 $8.41 $8.89 $8.34 $8.88 $8.88 16,627
2020-03-09 $8.70 $8.71 $8.30 $8.45 $8.45 10,612
2020-03-06 $8.69 $8.90 $8.52 $8.81 $8.81 7,253
2020-03-05 $8.54 $8.90 $8.48 $8.90 $8.90 16,196
2020-03-04 $8.80 $8.81 $8.57 $8.57 $8.57 9,170
2020-03-03 $8.73 $8.97 $8.65 $8.80 $8.80 18,125
2020-03-02 $8.70 $8.85 $8.52 $8.74 $8.74 13,792
2020-02-28 $8.55 $8.75 $8.35 $8.73 $8.73 15,607
2020-02-27 $8.92 $8.92 $8.71 $8.71 $8.71 11,622
2020-02-26 $8.75 $9.15 $8.66 $8.92 $8.92 18,324
2020-02-25 $8.72 $9.10 $8.63 $8.75 $8.75 14,755
2020-02-24 $8.66 $8.75 $8.47 $8.73 $8.73 17,216
2020-02-21 $8.72 $8.95 $8.70 $8.70 $8.70 10,336
2020-02-20 $8.76 $8.77 $8.70 $8.75 $8.75 8,082
2020-02-19 $8.65 $8.84 $8.65 $8.75 $8.75 25,349
2020-02-18 $8.82 $8.84 $8.61 $8.70 $8.70 26,575
2020-02-14 $8.86 $8.97 $8.79 $8.90 $8.90 17,720
2020-02-13 $8.91 $8.99 $8.84 $8.98 $8.98 7,810
2020-02-12 $8.90 $9.14 $8.82 $8.99 $8.99 14,442
2020-02-11 $8.80 $9.14 $8.80 $8.94 $8.94 11,626
2020-02-10 $9.10 $9.10 $8.73 $9.04 $9.04 17,627
2020-02-07 $9.00 $9.09 $8.67 $8.81 $8.81 27,499
2020-02-06 $9.07 $9.09 $8.98 $9.01 $9.01 24,902
2020-02-05 $9.04 $9.05 $8.98 $9.02 $9.02 7,991
2020-02-04 $9.03 $9.03 $8.71 $8.88 $8.88 12,662
2020-02-03 $9.08 $9.10 $8.98 $9.00 $9.00 5,540
2020-01-31 $9.00 $9.03 $8.91 $9.03 $9.03 250,113
2020-01-30 $9.12 $9.12 $8.96 $9.09 $9.09 5,393
2020-01-29 $9.19 $9.19 $8.98 $9.00 $9.00 7,544
2020-01-28 $9.23 $9.23 $9.18 $9.19 $9.19 2,032
2020-01-27 $9.19 $9.19 $9.07 $9.07 $9.07 2,178
2020-01-24 $9.24 $9.24 $9.06 $9.23 $9.23 5,039
2020-01-23 $9.24 $9.24 $9.17 $9.17 $9.17 414
2020-01-22 $9.21 $9.24 $9.18 $9.19 $9.19 6,113
2020-01-21 $9.24 $9.24 $9.10 $9.15 $9.15 10,956
2020-01-17 $9.24 $9.25 $9.24 $9.24 $9.24 2,248
2020-01-16 $9.25 $9.33 $9.15 $9.17 $9.17 60,119
2020-01-15 $9.15 $9.20 $9.15 $9.20 $9.20 2,061
2020-01-14 $9.29 $9.33 $9.19 $9.19 $9.19 5,549
2020-01-13 $9.25 $9.25 $9.23 $9.25 $9.25 2,831
2020-01-10 $9.15 $9.33 $9.15 $9.33 $9.33 3,490
2020-01-09 $9.30 $9.30 $9.30 $9.30 $9.30 213
2020-01-08 $9.29 $9.32 $9.19 $9.32 $9.32 2,718
2020-01-07 $9.20 $9.22 $9.16 $9.20 $9.20 3,386
2020-01-06 $9.15 $9.26 $9.04 $9.26 $9.26 3,631
2020-01-03 $9.24 $9.26 $8.77 $9.08 $9.08 16,451
2020-01-02 $9.35 $9.36 $9.22 $9.22 $9.22 3,687
2019-12-31 $9.29 $9.68 $9.25 $9.38 $9.38 20,128
2019-12-30 $9.07 $9.30 $9.07 $9.24 $9.24 8,751
2019-12-27 $9.30 $9.30 $9.20 $9.25 $9.25 9,704
2019-12-26 $9.02 $9.29 $9.02 $9.20 $9.20 7,711
2019-12-24 $9.21 $9.29 $9.00 $9.02 $9.02 8,529
2019-12-23 $8.81 $9.09 $8.67 $8.85 $8.85 11,230
2019-12-20 $8.47 $9.01 $8.28 $8.85 $8.85 17,756
2019-12-19 $8.94 $8.94 $7.95 $8.52 $8.52 14,345
2019-12-18 $9.06 $9.24 $8.90 $8.91 $8.91 9,282
2019-12-17 $9.25 $9.25 $8.84 $9.00 $9.00 12,890
2019-12-16 $9.25 $9.25 $9.00 $9.00 $9.00 12,633
2019-12-13 $9.20 $9.30 $8.99 $9.30 $9.30 9,330
2019-12-12 $9.20 $9.31 $9.14 $9.20 $9.20 7,993
2019-12-11 $9.10 $9.34 $8.97 $9.29 $9.29 9,755
2019-12-10 $8.92 $9.44 $8.75 $9.44 $9.44 47,110
2019-12-09 $9.29 $9.38 $9.12 $9.12 $9.12 4,866
2019-12-06 $9.21 $9.50 $9.10 $9.10 $9.10 6,782
2019-12-05 $9.09 $9.29 $9.02 $9.29 $9.29 7,804
2019-12-04 $9.10 $9.12 $9.00 $9.00 $9.00 5,224
2019-12-03 $9.01 $9.13 $9.01 $9.13 $9.13 8,261
2019-12-02 $9.08 $9.11 $9.01 $9.01 $9.01 1,572
2019-11-29 $9.01 $9.14 $8.99 $9.14 $9.14 4,663
2019-11-27 $9.05 $9.05 $8.99 $9.05 $9.05 3,598
2019-11-26 $8.89 $9.12 $8.89 $9.09 $9.09 5,434
2019-11-25 $8.80 $9.00 $8.79 $8.89 $8.89 17,383
2019-11-22 $9.02 $9.12 $8.80 $8.85 $8.85 12,188
2019-11-21 $9.00 $9.13 $9.00 $9.01 $9.01 2,152
2019-11-20 $9.05 $9.50 $9.00 $9.03 $9.03 46,413
2019-11-19 $9.18 $9.18 $8.94 $9.02 $9.02 15,002
2019-11-18 $9.00 $9.14 $8.88 $9.12 $9.12 33,737
2019-11-15 $9.05 $9.05 $8.99 $9.01 $9.01 8,098
2019-11-14 $9.13 $9.13 $9.00 $9.01 $9.01 3,222
2019-11-13 $9.36 $9.36 $8.98 $9.01 $9.01 13,562
2019-11-12 $9.06 $9.41 $9.06 $9.20 $9.20 4,115
2019-11-11 $9.10 $9.14 $9.09 $9.09 $9.09 1,243
2019-11-08 $9.17 $9.23 $9.00 $9.06 $9.06 8,297
2019-11-07 $9.11 $9.49 $8.94 $9.18 $9.18 53,320
2019-11-06 $9.14 $9.22 $9.10 $9.21 $9.21 7,526
2019-11-05 $8.98 $9.14 $8.98 $9.14 $9.14 5,665
2019-11-04 $8.72 $8.93 $8.68 $8.93 $8.93 18,630
2019-11-01 $8.93 $8.93 $8.62 $8.79 $8.79 7,576
2019-10-31 $9.05 $9.05 $8.83 $8.98 $8.98 5,519
2019-10-30 $9.10 $9.10 $8.85 $8.96 $8.96 5,263
2019-10-29 $9.01 $9.06 $8.95 $9.01 $9.01 5,652
2019-10-28 $9.21 $9.27 $8.96 $9.27 $9.27 3,825
2019-10-25 $9.21 $9.39 $9.01 $9.18 $9.18 12,054
2019-10-24 $9.22 $9.32 $9.13 $9.14 $9.14 3,594
2019-10-23 $8.98 $9.12 $8.98 $9.12 $9.12 8,462
2019-10-22 $9.18 $9.18 $8.89 $8.94 $8.94 11,579
2019-10-21 $9.22 $9.22 $8.75 $9.08 $9.08 62,775
2019-10-18 $9.39 $9.47 $8.94 $9.09 $9.09 17,879
2019-10-17 $8.92 $9.47 $8.88 $9.47 $9.47 360,652
2019-10-16 $9.97 $9.97 $8.81 $8.81 $8.81 18,686
2019-10-15 $9.81 $10.14 $9.81 $9.88 $9.88 25,434
2019-10-14 $9.65 $9.97 $9.63 $9.85 $9.85 33,090
2019-10-11 $9.62 $9.67 $9.47 $9.63 $9.63 17,452
2019-10-10 $9.62 $9.66 $9.57 $9.57 $9.57 831
2019-10-09 $9.63 $9.67 $9.59 $9.62 $9.62 2,769
2019-10-08 $9.56 $9.66 $9.39 $9.66 $9.66 16,702
2019-10-07 $9.56 $9.66 $9.55 $9.63 $9.63 30,453
2019-10-04 $9.56 $9.65 $9.55 $9.60 $9.60 16,658
2019-10-03 $9.63 $9.65 $9.50 $9.57 $9.57 9,012
2019-10-02 $9.55 $9.66 $9.33 $9.61 $9.61 7,402
2019-10-01 $9.62 $9.67 $9.55 $9.66 $9.66 2,688
2019-09-30 $9.64 $9.67 $9.46 $9.63 $9.63 15,191
2019-09-27 $9.65 $9.75 $9.51 $9.59 $9.59 23,074
2019-09-26 $9.35 $9.69 $9.32 $9.60 $9.60 45,464
2019-09-25 $9.29 $9.37 $9.26 $9.35 $9.35 18,744
2019-09-24 $9.32 $9.39 $9.16 $9.20 $9.20 8,002
2019-09-23 $9.39 $9.40 $9.27 $9.40 $9.40 17,074
2019-09-20 $9.23 $9.34 $9.12 $9.34 $9.34 37,879
2019-09-19 $9.12 $9.26 $9.12 $9.17 $9.17 15,983
2019-09-18 $9.07 $9.15 $8.99 $9.02 $9.02 21,771
2019-09-17 $8.98 $9.02 $8.93 $9.00 $9.00 43,125
2019-09-16 $9.00 $9.00 $8.59 $8.97 $8.97 117,731
2019-09-13 $8.96 $8.99 $8.64 $8.65 $8.65 43,958
2019-09-12 $8.81 $8.99 $8.81 $8.86 $8.86 20,341
2019-09-11 $9.22 $9.22 $8.61 $8.71 $8.71 27,759
2019-09-10 $9.02 $9.48 $8.90 $9.23 $9.23 165,583
2019-09-09 $8.20 $8.45 $8.06 $8.40 $8.40 49,096
2019-09-06 $8.10 $8.20 $7.87 $8.20 $8.20 24,724
2019-09-05 $8.02 $8.10 $7.97 $8.08 $8.08 17,480
2019-09-04 $8.14 $8.23 $7.94 $8.02 $8.02 36,675
2019-09-03 $8.29 $8.29 $8.12 $8.17 $8.17 8,054
2019-08-30 $8.20 $8.28 $8.20 $8.28 $8.28 854
2019-08-29 $8.29 $8.32 $8.23 $8.24 $8.24 16,682
2019-08-28 $8.24 $8.32 $8.14 $8.23 $8.23 11,121
2019-08-27 $8.31 $8.34 $8.25 $8.25 $8.25 4,607
2019-08-26 $8.28 $8.39 $8.23 $8.39 $8.39 8,695
2019-08-23 $8.39 $8.39 $8.35 $8.37 $8.37 1,902
2019-08-22 $8.42 $8.42 $8.35 $8.35 $8.35 396
2019-08-21 $8.36 $8.37 $8.25 $8.37 $8.37 2,933
2019-08-20 $8.36 $8.38 $8.36 $8.38 $8.38 683
2019-08-19 $8.31 $8.45 $8.30 $8.45 $8.45 4,715
2019-08-16 $8.45 $8.45 $8.43 $8.44 $8.44 550
2019-08-15 $8.33 $8.44 $8.25 $8.44 $8.44 23,996
2019-08-14 $8.44 $8.47 $8.26 $8.29 $8.29 4,525
2019-08-13 $8.44 $8.49 $8.44 $8.49 $8.49 2,579
2019-08-12 $8.41 $8.47 $8.39 $8.43 $8.43 3,311
2019-08-09 $8.36 $8.49 $8.33 $8.45 $8.45 3,892
2019-08-08 $8.45 $8.50 $8.40 $8.44 $8.44 8,871
2019-08-07 $8.40 $8.49 $8.38 $8.40 $8.40 19,086
2019-08-06 $8.56 $8.61 $8.31 $8.50 $8.50 17,014
2019-08-05 $8.65 $8.67 $8.45 $8.48 $8.48 16,588
2019-08-02 $8.69 $8.75 $8.65 $8.71 $8.71 2,727
2019-08-01 $8.85 $8.85 $8.67 $8.75 $8.75 8,702
2019-07-31 $8.88 $8.89 $8.85 $8.85 $8.85 28,556
2019-07-30 $8.75 $8.89 $8.69 $8.86 $8.86 27,828
2019-07-29 $8.77 $8.85 $8.62 $8.62 $8.62 23,061
2019-07-26 $8.75 $8.82 $8.74 $8.76 $8.76 3,295
2019-07-25 $8.85 $8.85 $8.71 $8.78 $8.78 8,333
2019-07-24 $8.85 $8.88 $8.84 $8.88 $8.88 2,159
2019-07-23 $8.83 $8.90 $8.80 $8.80 $8.80 6,478
2019-07-22 $8.91 $8.91 $8.76 $8.83 $8.83 11,878
2019-07-19 $8.88 $8.90 $8.81 $8.89 $8.89 11,234
2019-07-18 $8.88 $8.88 $8.76 $8.84 $8.84 7,161
2019-07-17 $8.88 $8.88 $8.77 $8.77 $8.77 15,627
2019-07-16 $8.91 $8.98 $8.71 $8.78 $8.78 48,327
2019-07-15 $9.00 $9.00 $8.79 $8.94 $8.94 39,438
2019-07-12 $8.98 $9.01 $8.95 $8.95 $8.95 26,434
2019-07-11 $8.99 $9.04 $8.99 $9.00 $9.00 14,327
2019-07-10 $8.96 $9.01 $8.96 $9.00 $9.00 28,697
2019-07-09 $8.96 $9.02 $8.95 $8.97 $8.97 16,245
2019-07-08 $8.97 $8.97 $8.96 $8.97 $8.97 1,622
2019-07-05 $9.03 $9.03 $8.95 $8.98 $8.98 9,960
2019-07-03 $9.11 $9.12 $9.05 $9.12 $9.12 5,826
2019-07-02 $9.18 $9.18 $9.06 $9.10 $9.10 7,236
2019-07-01 $9.10 $9.18 $9.06 $9.18 $9.18 7,053
2019-06-28 $9.05 $9.12 $9.02 $9.10 $9.10 15,376
2019-06-27 $9.05 $9.08 $9.04 $9.07 $9.07 1,751
2019-06-26 $9.03 $9.08 $9.03 $9.08 $9.08 11,870
2019-06-25 $9.07 $9.10 $9.03 $9.03 $9.03 15,909
2019-06-24 $9.02 $9.15 $8.99 $9.08 $9.08 19,410
2019-06-21 $9.09 $9.18 $9.09 $9.11 $9.11 11,839
2019-06-20 $9.07 $9.16 $9.04 $9.09 $9.09 4,154
2019-06-19 $9.16 $9.16 $9.04 $9.04 $9.04 5,928
2019-06-18 $9.08 $9.16 $9.03 $9.12 $9.12 4,658
2019-06-17 $9.16 $9.16 $8.98 $9.12 $9.12 24,402
2019-06-14 $9.22 $9.22 $9.07 $9.18 $9.18 9,518
2019-06-13 $9.29 $9.29 $9.13 $9.25 $9.25 11,316
2019-06-12 $9.39 $9.39 $9.34 $9.34 $9.34 1,067
2019-06-11 $9.40 $9.40 $9.28 $9.32 $9.32 13,216
2019-06-10 $9.39 $9.40 $9.33 $9.40 $9.40 4,428
2019-06-07 $9.32 $9.33 $9.29 $9.32 $9.32 11,988
2019-06-06 $9.33 $9.34 $9.29 $9.29 $9.29 2,273
2019-06-05 $9.32 $9.35 $9.22 $9.30 $9.30 15,415
2019-06-04 $9.39 $9.40 $9.27 $9.34 $9.34 8,586
2019-06-03 $9.04 $9.49 $8.99 $9.46 $9.46 37,700
2019-05-31 $9.00 $9.04 $9.00 $9.00 $9.00 13,283
2019-05-30 $9.00 $9.14 $8.99 $9.06 $9.06 34,668
2019-05-29 $9.03 $9.03 $8.98 $8.98 $8.98 40,175
2019-05-28 $9.00 $9.00 $8.99 $9.00 $9.00 8,696
2019-05-24 $9.05 $9.10 $8.95 $9.03 $9.03 46,373
2019-05-23 $9.00 $9.13 $8.94 $9.07 $9.07 119,468
2019-05-22 $9.02 $9.02 $8.99 $9.00 $9.00 4,540
2019-05-21 $8.97 $9.02 $8.96 $8.99 $8.99 17,465
2019-05-20 $8.97 $8.97 $8.95 $8.95 $8.95 12,374
2019-05-17 $8.97 $8.97 $8.96 $8.97 $8.97 4,744
2019-05-16 $8.91 $9.00 $8.91 $8.95 $8.95 59,744
2019-05-15 $9.00 $9.00 $8.91 $8.91 $8.91 11,348
2019-05-14 $8.94 $8.98 $8.77 $8.97 $8.97 16,605
2019-05-13 $9.00 $9.01 $8.99 $9.00 $9.00 2,989
2019-05-10 $8.98 $9.02 $8.96 $8.96 $8.96 46,950
2019-05-09 $8.86 $9.02 $8.85 $8.95 $8.95 25,732
2019-05-08 $8.86 $8.89 $8.85 $8.85 $8.85 8,294
2019-05-07 $8.89 $8.89 $8.88 $8.88 $8.88 916
2019-05-06 $8.85 $8.89 $8.84 $8.84 $8.84 4,267
2019-05-03 $8.89 $8.89 $8.78 $8.89 $8.89 5,326
2019-05-02 $8.91 $8.91 $8.81 $8.90 $8.90 19,363
2019-05-01 $8.93 $8.93 $8.90 $8.90 $8.90 3,715
2019-04-30 $8.93 $8.96 $8.91 $8.96 $8.96 1,935
2019-04-29 $8.91 $8.97 $8.91 $8.96 $8.96 4,451
2019-04-26 $9.01 $9.01 $8.88 $8.97 $8.97 5,824
2019-04-25 $9.01 $9.02 $8.99 $8.99 $8.99 24,667
2019-04-24 $8.99 $8.99 $8.95 $8.95 $8.95 2,225
2019-04-23 $9.00 $9.00 $8.87 $8.95 $8.95 13,212
2019-04-22 $9.02 $9.02 $8.98 $9.02 $9.02 2,930
2019-04-18 $9.03 $9.03 $8.97 $9.00 $9.00 12,835
2019-04-17 $8.98 $9.04 $8.95 $8.99 $8.99 42,165
2019-04-16 $8.92 $9.00 $8.91 $8.98 $8.98 33,533
2019-04-15 $8.92 $8.92 $8.89 $8.91 $8.91 2,664
2019-04-12 $8.91 $8.91 $8.88 $8.90 $8.90 756
2019-04-11 $8.94 $8.94 $8.91 $8.93 $8.93 3,612
2019-04-10 $9.00 $9.00 $8.88 $8.88 $8.88 5,702
2019-04-09 $8.90 $9.09 $8.89 $8.99 $8.99 41,020
2019-04-08 $8.90 $8.90 $8.90 $8.90 $8.90 1,769
2019-04-05 $8.89 $8.90 $8.85 $8.90 $8.90 9,148
2019-04-04 $8.81 $8.87 $8.81 $8.87 $8.87 3,112
2019-04-03 $8.89 $8.90 $8.86 $8.87 $8.87 6,603
2019-04-02 $8.80 $8.90 $8.79 $8.90 $8.90 19,876
2019-04-01 $8.78 $8.78 $8.78 $8.78 $8.78 1,645
2019-03-29 $8.79 $8.79 $8.78 $8.79 $8.79 2,960
2019-03-28 $8.80 $8.80 $8.74 $8.79 $8.79 10,621
2019-03-27 $8.79 $8.79 $8.79 $8.79 $8.79 139
2019-03-26 $8.79 $8.80 $8.78 $8.79 $8.79 12,619
2019-03-25 $8.83 $8.83 $8.76 $8.78 $8.78 5,080
2019-03-22 $8.80 $8.83 $8.79 $8.79 $8.79 8,322
2019-03-21 $8.74 $8.87 $8.74 $8.86 $8.86 2,602
2019-03-20 $8.81 $8.83 $8.74 $8.75 $8.75 4,675
2019-03-19 $8.95 $8.95 $8.76 $8.81 $8.81 21,830
2019-03-18 $8.81 $9.00 $8.75 $8.99 $8.99 34,271
2019-03-15 $8.75 $8.80 $8.75 $8.75 $8.75 41,616
2019-03-14 $8.75 $8.85 $8.73 $8.75 $8.75 13,047
2019-03-13 $8.77 $8.84 $8.76 $8.82 $8.82 10,054
2019-03-12 $8.70 $8.84 $8.60 $8.84 $8.84 56,815
2019-03-11 $8.75 $8.75 $8.43 $8.70 $8.70 28,517
2019-03-08 $8.59 $8.92 $8.57 $8.80 $8.80 48,254
2019-03-07 $8.45 $8.56 $8.43 $8.53 $8.53 5,081
2019-03-06 $8.63 $8.65 $8.31 $8.31 $8.31 7,506
2019-03-05 $8.65 $8.65 $8.46 $8.63 $8.63 26,175
2019-03-04 $8.68 $8.68 $8.62 $8.65 $8.65 1,356
2019-03-01 $8.65 $8.74 $8.63 $8.70 $8.70 18,857
2019-02-28 $8.60 $8.64 $8.57 $8.64 $8.64 19,811
2019-02-27 $8.54 $8.65 $8.50 $8.60 $8.60 35,783
2019-02-26 $8.64 $8.65 $8.55 $8.55 $8.55 11,821
2019-02-25 $8.64 $8.65 $8.56 $8.60 $8.60 3,965
2019-02-22 $8.56 $8.62 $8.55 $8.60 $8.60 9,160
2019-02-21 $8.65 $8.65 $8.58 $8.58 $8.58 4,141
2019-02-20 $8.69 $8.70 $8.62 $8.62 $8.62 18,286
2019-02-19 $8.70 $8.73 $8.69 $8.69 $8.69 12,610
2019-02-15 $8.69 $8.73 $8.69 $8.70 $8.70 2,510
2019-02-14 $8.70 $8.74 $8.60 $8.64 $8.64 10,746
2019-02-13 $8.70 $8.70 $8.70 $8.70 $8.70 0
2019-02-12 $8.70 $8.70 $8.68 $8.70 $8.70 7,029
2019-02-11 $8.70 $8.70 $8.65 $8.68 $8.68 4,155
2019-02-08 $8.64 $8.70 $8.64 $8.69 $8.69 2,193
2019-02-07 $8.70 $8.70 $8.70 $8.70 $8.70 107
2019-02-06 $8.70 $8.70 $8.69 $8.70 $8.70 4,429
2019-02-05 $8.65 $8.88 $8.65 $8.75 $8.75 11,614
2019-02-04 $8.64 $8.65 $8.63 $8.65 $8.65 7,907
2019-02-01 $8.61 $8.74 $8.61 $8.74 $8.74 1,883
2019-01-31 $8.63 $8.84 $8.63 $8.74 $8.74 7,840
2019-01-30 $8.78 $8.89 $8.70 $8.70 $8.70 8,735
2019-01-29 $8.53 $8.82 $8.53 $8.82 $8.82 20,066
2019-01-28 $8.55 $8.65 $8.53 $8.64 $8.64 13,306
2019-01-25 $8.60 $8.65 $8.53 $8.53 $8.53 11,091
2019-01-24 $8.60 $8.64 $8.53 $8.63 $8.63 19,222
2019-01-23 $8.61 $8.68 $8.61 $8.68 $8.68 1,405
2019-01-22 $8.62 $8.69 $8.60 $8.60 $8.60 2,415
2019-01-18 $8.69 $8.70 $8.61 $8.63 $8.63 5,300
2019-01-17 $8.59 $8.70 $8.59 $8.66 $8.66 11,609
2019-01-16 $8.60 $8.60 $8.55 $8.55 $8.55 1,801
2019-01-15 $8.59 $8.59 $8.59 $8.59 $8.59 547
2019-01-14 $8.60 $8.64 $8.60 $8.60 $8.60 2,572
2019-01-11 $8.63 $8.70 $8.50 $8.69 $8.69 8,385
2019-01-10 $8.67 $8.69 $8.50 $8.64 $8.64 10,413
2019-01-09 $8.55 $8.70 $8.52 $8.67 $8.67 15,214
2019-01-08 $8.65 $8.65 $8.58 $8.59 $8.59 7,576
2019-01-07 $8.67 $8.67 $8.56 $8.65 $8.65 3,674
2019-01-04 $8.71 $8.71 $8.37 $8.71 $8.71 16,870
2019-01-03 $8.84 $8.84 $8.67 $8.74 $8.74 1,683
2019-01-02 $8.75 $8.81 $8.68 $8.79 $8.79 4,619
2018-12-31 $8.95 $8.95 $8.75 $8.75 $8.75 2,408
2018-12-28 $8.93 $8.93 $8.73 $8.91 $8.91 4,164
2018-12-27 $8.79 $8.90 $8.71 $8.86 $8.86 5,940
2018-12-26 $8.75 $8.85 $8.75 $8.80 $8.80 2,843
2018-12-24 $8.92 $8.92 $8.78 $8.81 $8.81 4,835
2018-12-21 $8.99 $8.99 $8.75 $8.75 $8.75 18,136
2018-12-20 $9.07 $9.07 $8.93 $8.96 $8.96 4,220
2018-12-19 $9.01 $9.08 $8.97 $8.99 $8.99 5,694
2018-12-18 $9.04 $9.08 $8.90 $8.90 $8.90 3,977
2018-12-17 $9.00 $9.04 $9.00 $9.01 $9.01 8,039
2018-12-14 $9.05 $9.05 $9.00 $9.00 $9.00 10,640
2018-12-13 $9.22 $9.44 $8.32 $9.15 $9.15 17,340
2018-12-12 $9.09 $9.50 $9.09 $9.25 $9.25 16,118
2018-12-11 $9.04 $9.31 $8.90 $9.02 $9.02 98,371
2018-12-10 $8.81 $8.81 $8.57 $8.57 $8.57 5,582
2018-12-07 $9.00 $9.00 $8.82 $8.89 $8.89 3,069
2018-12-06 $8.81 $8.92 $8.80 $8.80 $8.80 12,706
2018-12-04 $9.00 $9.00 $8.80 $8.81 $8.81 11,088
2018-12-03 $8.69 $8.84 $8.68 $8.80 $8.80 11,810
2018-11-30 $8.79 $8.98 $8.68 $8.68 $8.68 10,670
2018-11-29 $8.89 $8.99 $8.71 $8.74 $8.74 8,630
2018-11-28 $8.84 $8.84 $8.71 $8.74 $8.74 8,758
2018-11-27 $8.75 $8.80 $8.70 $8.74 $8.74 7,208
2018-11-26 $9.00 $9.00 $8.75 $8.79 $8.79 7,293
2018-11-23 $8.98 $8.98 $8.95 $8.95 $8.95 1,345
2018-11-21 $9.12 $9.12 $8.60 $8.90 $8.90 7,022
2018-11-20 $8.85 $9.23 $8.68 $9.11 $9.11 18,332
2018-11-19 $8.83 $9.10 $8.83 $8.85 $8.85 19,835
2018-11-16 $8.72 $8.80 $8.70 $8.70 $8.70 877
2018-11-15 $8.68 $8.82 $8.57 $8.82 $8.82 7,991
2018-11-14 $8.87 $8.87 $8.76 $8.76 $8.76 2,281
2018-11-13 $8.83 $8.93 $8.83 $8.93 $8.93 318
2018-11-12 $8.93 $8.95 $8.86 $8.86 $8.86 9,643
2018-11-09 $8.93 $9.00 $8.83 $9.00 $9.00 11,065
2018-11-08 $8.95 $8.95 $8.89 $8.89 $8.89 7,863
2018-11-07 $8.85 $9.00 $8.85 $8.89 $8.89 13,060
2018-11-06 $8.92 $8.95 $8.89 $8.90 $8.90 6,836
2018-11-05 $8.95 $8.95 $8.93 $8.93 $8.93 4,908
2018-11-02 $9.11 $9.11 $8.98 $8.98 $8.98 1,566
2018-11-01 $9.10 $9.10 $9.09 $9.09 $9.09 2,511
2018-10-31 $9.15 $9.20 $9.07 $9.14 $9.14 17,152
2018-10-30 $8.95 $9.08 $8.93 $9.08 $9.08 12,275
2018-10-29 $9.09 $9.09 $8.94 $8.94 $8.94 7,407
2018-10-26 $9.12 $9.12 $8.93 $8.95 $8.95 12,988
2018-10-25 $9.11 $9.12 $9.06 $9.12 $9.12 3,553
2018-10-24 $9.12 $9.15 $9.04 $9.13 $9.13 6,291
2018-10-23 $9.15 $9.15 $9.14 $9.14 $9.14 2,037
2018-10-22 $9.19 $9.28 $9.14 $9.15 $9.15 3,127
2018-10-19 $9.15 $9.15 $9.06 $9.15 $9.15 7,383
2018-10-18 $9.19 $9.19 $9.10 $9.11 $9.11 2,430
2018-10-17 $9.19 $9.24 $9.11 $9.24 $9.24 5,316
2018-10-16 $9.27 $9.27 $9.18 $9.18 $9.18 981
2018-10-15 $9.12 $9.27 $9.12 $9.27 $9.27 2,723
2018-10-12 $9.25 $9.25 $9.01 $9.16 $9.16 10,118
2018-10-11 $9.16 $9.43 $9.11 $9.20 $9.20 13,417
2018-10-10 $9.20 $9.42 $9.10 $9.10 $9.10 10,073
2018-10-09 $9.17 $9.20 $9.11 $9.17 $9.17 12,011
2018-10-08 $9.15 $9.50 $9.10 $9.12 $9.12 9,348
2018-10-05 $9.39 $9.39 $9.10 $9.15 $9.15 4,164
2018-10-04 $9.24 $9.47 $9.21 $9.30 $9.30 7,829
2018-10-03 $9.15 $9.24 $9.15 $9.24 $9.24 1,966
2018-10-02 $9.10 $9.25 $8.88 $9.20 $9.20 25,961
2018-10-01 $9.19 $9.19 $9.12 $9.12 $9.12 1,410
2018-09-28 $9.15 $9.25 $9.10 $9.10 $9.10 5,064
2018-09-27 $9.18 $9.20 $9.18 $9.20 $9.20 492
2018-09-26 $9.20 $9.20 $9.10 $9.17 $9.17 10,493
2018-09-25 $9.22 $9.30 $9.15 $9.21 $9.21 3,008
2018-09-24 $9.20 $9.23 $9.10 $9.17 $9.17 6,016
2018-09-21 $9.15 $9.20 $9.15 $9.20 $9.20 6,298
2018-09-20 $9.15 $9.25 $9.15 $9.20 $9.20 6,055
2018-09-19 $9.10 $9.20 $9.10 $9.10 $9.10 3,041
2018-09-18 $9.15 $9.30 $9.10 $9.20 $9.20 6,199
2018-09-17 $9.15 $9.30 $9.15 $9.20 $9.20 1,536
2018-09-14 $9.25 $9.32 $9.15 $9.20 $9.20 5,167
2018-09-13 $9.25 $9.60 $9.25 $9.28 $9.28 12,300
2018-09-12 $9.15 $9.30 $9.15 $9.30 $9.30 13,541
2018-09-11 $9.35 $9.35 $9.20 $9.20 $9.20 9,138
2018-09-10 $9.30 $9.30 $9.15 $9.30 $9.30 18,606
2018-09-07 $9.22 $9.23 $9.20 $9.20 $9.20 3,311
2018-09-06 $9.25 $9.25 $9.20 $9.25 $9.25 3,210
2018-09-05 $9.25 $9.25 $9.25 $9.25 $9.25 55
2018-09-04 $9.25 $9.25 $9.25 $9.25 $9.25 1,100
2018-08-31 $9.20 $9.25 $9.15 $9.25 $9.25 2,709
2018-08-30 $9.22 $9.22 $9.20 $9.20 $9.20 488
2018-08-29 $9.20 $9.20 $9.20 $9.20 $9.20 1,284
2018-08-28 $9.20 $9.20 $9.20 $9.20 $9.20 82
2018-08-27 $9.25 $9.25 $9.20 $9.20 $9.20 1,976
2018-08-24 $9.30 $9.30 $9.21 $9.21 $9.21 3,120
2018-08-23 $9.20 $9.20 $9.15 $9.20 $9.20 2,681
2018-08-22 $9.30 $9.30 $9.25 $9.25 $9.25 1,418
2018-08-21 $9.32 $9.32 $9.25 $9.25 $9.25 8,158
2018-08-20 $9.15 $9.33 $9.15 $9.30 $9.30 1,175
2018-08-17 $9.25 $9.30 $9.20 $9.25 $9.25 2,067
2018-08-16 $9.25 $9.35 $9.25 $9.28 $9.28 5,133
2018-08-15 $9.15 $9.30 $9.15 $9.30 $9.30 1,699
2018-08-14 $9.25 $9.25 $9.20 $9.20 $9.20 11,303
2018-08-13 $9.15 $9.25 $9.12 $9.25 $9.25 5,770
2018-08-10 $9.17 $9.20 $9.17 $9.20 $9.20 846
2018-08-09 $9.20 $9.20 $9.10 $9.20 $9.20 9,631
2018-08-08 $9.05 $9.25 $9.05 $9.25 $9.25 894
2018-08-07 $9.00 $9.00 $8.96 $9.00 $9.00 15,217
2018-08-06 $9.08 $9.10 $9.07 $9.08 $9.08 1,794
2018-08-03 $9.10 $9.10 $9.05 $9.10 $9.10 1,417
2018-08-02 $9.10 $9.10 $9.09 $9.10 $9.10 601
2018-08-01 $9.10 $9.10 $9.10 $9.10 $9.10 9,497
2018-07-31 $9.10 $9.10 $9.05 $9.05 $9.05 25,272
2018-07-30 $9.15 $9.15 $9.00 $9.05 $9.05 11,604
2018-07-27 $9.25 $9.25 $9.15 $9.20 $9.20 9,353
2018-07-26 $9.30 $9.30 $9.10 $9.25 $9.25 15,901
2018-07-25 $9.30 $9.30 $9.30 $9.30 $9.30 0
2018-07-24 $9.30 $9.35 $9.30 $9.30 $9.30 15,496
2018-07-23 $9.25 $9.25 $9.25 $9.25 $9.25 865
2018-07-20 $9.20 $9.70 $9.15 $9.20 $9.20 13,184
2018-07-19 $9.20 $9.25 $9.15 $9.15 $9.15 876
2018-07-18 $9.20 $9.32 $9.20 $9.20 $9.20 4,816
2018-07-17 $9.23 $9.30 $9.23 $9.30 $9.30 4,789
2018-07-16 $9.20 $9.25 $9.20 $9.20 $9.20 1,098
2018-07-13 $9.25 $9.27 $9.18 $9.20 $9.20 19,500
2018-07-12 $9.17 $9.30 $9.15 $9.25 $9.25 18,698
2018-07-11 $9.15 $9.15 $9.10 $9.15 $9.15 1,410
2018-07-10 $9.20 $9.25 $9.15 $9.15 $9.15 14,466
2018-07-09 $9.15 $9.15 $9.15 $9.15 $9.15 692
2018-07-06 $9.25 $9.25 $9.15 $9.20 $9.20 1,444
2018-07-05 $9.10 $9.24 $9.10 $9.15 $9.15 9,645
2018-07-03 $9.10 $9.15 $9.10 $9.15 $9.15 6,212
2018-07-02 $9.20 $9.20 $9.05 $9.10 $9.10 10,883
2018-06-29 $9.25 $9.45 $9.15 $9.35 $9.35 28,661
2018-06-28 $9.26 $9.35 $9.25 $9.35 $9.35 2,060
2018-06-27 $9.50 $9.50 $9.10 $9.40 $9.40 3,118
2018-06-26 $9.30 $9.50 $9.00 $9.50 $9.50 58,531
2018-06-25 $9.37 $9.50 $9.37 $9.45 $9.45 1,402
2018-06-22 $9.45 $9.45 $9.45 $9.45 $9.45 3,301
2018-06-21 $9.45 $9.55 $9.40 $9.52 $9.52 4,893
2018-06-20 $9.40 $9.50 $9.25 $9.50 $9.50 9,954
2018-06-19 $9.55 $9.65 $9.35 $9.40 $9.40 9,797
2018-06-18 $9.55 $10.05 $9.55 $9.70 $9.70 6,177
2018-06-15 $9.70 $10.00 $9.50 $9.55 $9.55 3,481
2018-06-14 $10.25 $10.25 $9.72 $9.79 $9.79 7,743
2018-06-13 $9.90 $10.43 $9.88 $10.00 $10.00 14,599
2018-06-12 $9.74 $9.90 $9.72 $9.86 $9.86 31,284
2018-06-11 $9.65 $9.65 $9.60 $9.65 $9.65 2,957
2018-06-08 $9.60 $9.65 $9.60 $9.60 $9.60 1,130
2018-06-07 $9.73 $9.73 $9.45 $9.60 $9.60 9,476
2018-06-06 $9.65 $9.75 $9.65 $9.70 $9.70 8,709
2018-06-05 $9.50 $9.60 $9.45 $9.60 $9.60 3,505
2018-06-04 $9.57 $9.65 $9.50 $9.50 $9.50 3,041
2018-06-01 $9.60 $9.65 $9.50 $9.60 $9.60 4,300
2018-05-31 $9.77 $9.86 $9.45 $9.45 $9.45 12,089
2018-05-30 $9.72 $9.87 $9.60 $9.65 $9.65 15,476
2018-05-29 $9.50 $9.65 $9.20 $9.60 $9.60 9,557
2018-05-25 $9.60 $9.65 $9.50 $9.60 $9.60 15,815
2018-05-24 $9.55 $9.70 $9.55 $9.58 $9.58 5,644
2018-05-23 $9.70 $9.70 $9.70 $9.70 $9.70 0
2018-05-22 $9.60 $9.70 $9.60 $9.70 $9.70 801
2018-05-21 $9.61 $9.61 $9.61 $9.61 $9.61 583
2018-05-18 $9.63 $9.65 $9.55 $9.65 $9.65 3,246
2018-05-17 $9.61 $9.65 $9.61 $9.65 $9.65 266
2018-05-16 $9.60 $9.65 $9.60 $9.65 $9.65 873
2018-05-15 $9.58 $9.63 $9.58 $9.63 $9.63 464
2018-05-14 $9.65 $9.70 $9.55 $9.55 $9.55 6,514
2018-05-11 $9.75 $9.75 $9.65 $9.70 $9.70 14,867
2018-05-10 $9.20 $9.80 $9.20 $9.70 $9.70 26,926
2018-05-09 $9.17 $9.25 $9.15 $9.25 $9.25 16,825
2018-05-08 $9.15 $9.20 $9.15 $9.20 $9.20 2,363
2018-05-07 $9.10 $9.10 $9.10 $9.10 $9.10 119
2018-05-04 $9.05 $9.10 $9.02 $9.10 $9.10 648
2018-05-03 $9.15 $9.15 $9.10 $9.10 $9.10 739
2018-05-02 $9.16 $9.18 $9.05 $9.10 $9.10 2,952
2018-05-01 $9.10 $9.15 $9.00 $9.15 $9.15 4,755
2018-04-30 $9.05 $9.10 $9.00 $9.10 $9.10 2,038
2018-04-27 $9.08 $9.10 $9.05 $9.05 $9.05 6,183
2018-04-26 $9.15 $9.15 $9.00 $9.00 $9.00 2,847
2018-04-25 $9.05 $9.15 $9.02 $9.15 $9.15 10,360
2018-04-24 $8.90 $9.05 $8.90 $9.05 $9.05 9,412
2018-04-23 $9.00 $9.05 $8.95 $9.00 $9.00 28,625
2018-04-20 $8.90 $9.05 $8.90 $9.00 $9.00 10,290
2018-04-19 $8.92 $9.00 $8.90 $8.95 $8.95 10,275
2018-04-18 $8.95 $8.97 $8.90 $8.90 $8.90 14,057
2018-04-17 $9.00 $9.05 $8.90 $8.95 $8.95 19,903
2018-04-16 $9.20 $9.20 $9.05 $9.05 $9.05 1,747
2018-04-13 $9.10 $9.10 $9.00 $9.00 $9.00 2,521
2018-04-12 $9.10 $9.10 $8.93 $9.05 $9.05 3,127
2018-04-11 $9.10 $9.10 $8.92 $9.10 $9.10 3,828
2018-04-10 $8.95 $9.10 $8.95 $9.10 $9.10 3,509
2018-04-09 $9.00 $9.10 $9.00 $9.05 $9.05 5,242
2018-04-06 $9.00 $9.01 $8.90 $9.00 $9.00 9,739
2018-04-05 $9.00 $9.00 $8.98 $8.98 $8.98 584
2018-04-04 $9.00 $9.05 $8.75 $8.88 $8.88 18,839
2018-04-03 $9.00 $9.10 $9.00 $9.00 $9.00 1,446
2018-04-02 $9.05 $9.05 $8.90 $9.00 $9.00 5,048
2018-03-29 $9.15 $9.15 $8.95 $9.10 $9.10 11,053
2018-03-28 $9.10 $9.10 $9.05 $9.05 $9.05 5,607
2018-03-27 $9.20 $9.20 $9.20 $9.20 $9.20 122
2018-03-26 $9.20 $9.20 $9.00 $9.15 $9.15 5,679
2018-03-23 $9.02 $9.10 $9.02 $9.10 $9.10 19,594
2018-03-22 $9.00 $9.05 $8.93 $9.00 $9.00 7,412
2018-03-21 $9.00 $9.10 $9.00 $9.03 $9.03 982
2018-03-20 $8.90 $9.15 $8.71 $9.10 $9.10 43,334
2018-03-19 $8.65 $9.15 $8.65 $9.00 $9.00 37,291
2018-03-16 $8.75 $8.80 $8.70 $8.70 $8.70 2,477
2018-03-15 $8.90 $8.90 $8.73 $8.75 $8.75 4,408
2018-03-14 $8.80 $8.85 $8.80 $8.85 $8.85 2,984
2018-03-13 $8.80 $8.80 $8.75 $8.75 $8.75 3,009
2018-03-12 $8.60 $8.80 $8.60 $8.70 $8.70 5,262
2018-03-09 $8.80 $8.85 $8.50 $8.50 $8.50 3,460
2018-03-08 $8.75 $8.80 $8.45 $8.80 $8.80 4,806
2018-03-07 $8.85 $8.85 $8.70 $8.70 $8.70 2,092
2018-03-06 $8.95 $8.95 $8.80 $8.80 $8.80 4,992
2018-03-05 $8.90 $8.90 $8.90 $8.90 $8.90 437
2018-03-02 $8.75 $8.95 $8.75 $8.85 $8.85 6,674
2018-03-01 $8.78 $8.95 $8.70 $8.85 $8.85 4,390
2018-02-28 $9.00 $9.00 $8.80 $8.85 $8.85 5,373
2018-02-27 $8.80 $9.00 $8.80 $8.95 $8.95 3,031
2018-02-26 $8.95 $8.95 $8.80 $8.90 $8.90 5,236
2018-02-23 $8.90 $9.30 $8.90 $8.97 $8.97 5,985
2018-02-22 $8.80 $8.95 $8.80 $8.85 $8.85 16,573
2018-02-21 $8.70 $9.11 $8.70 $8.75 $8.75 1,242
2018-02-20 $8.70 $8.75 $8.70 $8.70 $8.70 2,621
2018-02-16 $8.73 $8.73 $8.70 $8.73 $8.73 1,951
2018-02-15 $8.73 $8.73 $8.67 $8.73 $8.73 560
2018-02-14 $8.50 $8.70 $8.50 $8.70 $8.70 853
2018-02-13 $8.60 $8.60 $8.60 $8.60 $8.60 600
2018-02-12 $8.60 $9.30 $8.45 $8.50 $8.50 7,646
2018-02-09 $8.37 $8.55 $8.30 $8.55 $8.55 14,667
2018-02-08 $8.55 $8.55 $8.45 $8.50 $8.50 561
2018-02-07 $8.60 $8.60 $8.45 $8.50 $8.50 2,608
2018-02-06 $8.50 $8.55 $8.45 $8.55 $8.55 5,589
2018-02-05 $9.03 $9.03 $8.40 $8.40 $8.40 13,908
2018-02-02 $9.15 $9.15 $9.00 $9.00 $9.00 7,381
2018-02-01 $9.10 $9.20 $9.10 $9.20 $9.20 3,609
2018-01-31 $9.15 $9.15 $9.05 $9.05 $9.05 2,006
2018-01-30 $9.00 $9.05 $8.95 $9.03 $9.03 2,671
2018-01-29 $9.10 $9.20 $8.95 $9.00 $9.00 19,855
2018-01-26 $9.25 $9.25 $9.18 $9.23 $9.23 1,516
2018-01-25 $9.33 $9.33 $9.25 $9.28 $9.28 1,374
2018-01-24 $9.35 $9.35 $9.27 $9.30 $9.30 2,423
2018-01-23 $9.20 $9.40 $9.18 $9.31 $9.31 7,670
2018-01-22 $9.10 $9.15 $9.08 $9.15 $9.15 9,734
2018-01-19 $9.08 $9.10 $9.08 $9.10 $9.10 2,372
2018-01-18 $9.00 $9.10 $9.00 $9.10 $9.10 755
2018-01-17 $9.05 $9.05 $9.00 $9.03 $9.03 1,800
2018-01-16 $9.05 $9.10 $9.00 $9.05 $9.05 7,393
2018-01-12 $8.90 $9.10 $8.90 $9.05 $9.05 12,286
2018-01-11 $9.10 $9.10 $8.94 $9.03 $9.03 39,045
2018-01-10 $8.95 $9.05 $8.87 $9.00 $9.00 5,241
2018-01-09 $9.00 $9.05 $8.95 $8.95 $8.95 5,462
2018-01-08 $9.00 $9.10 $9.00 $9.05 $9.05 6,234
2018-01-05 $9.08 $9.20 $9.00 $9.00 $9.00 6,853
2018-01-04 $8.85 $9.05 $8.75 $9.05 $9.05 33,309
2018-01-03 $8.95 $9.02 $8.90 $8.90 $8.90 10,037
2018-01-02 $9.00 $9.01 $8.90 $8.90 $8.90 5,032
2017-12-29 $8.95 $9.35 $8.93 $9.00 $9.00 3,219
2017-12-28 $8.90 $8.90 $8.85 $8.90 $8.90 3,610
2017-12-27 $8.86 $8.90 $8.76 $8.85 $8.85 1,876
2017-12-26 $8.75 $8.95 $8.65 $8.65 $8.65 10,695
2017-12-22 $8.80 $8.90 $8.65 $8.90 $8.90 3,896
2017-12-21 $8.95 $9.00 $8.50 $8.80 $8.80 23,580
2017-12-20 $8.75 $9.15 $8.45 $8.90 $8.90 33,573
2017-12-19 $8.85 $8.85 $8.55 $8.80 $8.80 8,327
2017-12-18 $9.25 $9.25 $8.65 $8.70 $8.70 8,272
2017-12-15 $9.11 $9.20 $9.00 $9.00 $9.00 4,774
2017-12-14 $9.25 $9.25 $9.23 $9.25 $9.25 2,007
2017-12-13 $9.21 $9.25 $9.15 $9.20 $9.20 6,413
2017-12-12 $9.12 $9.25 $9.10 $9.20 $9.20 23,614
2017-12-11 $8.90 $9.10 $8.90 $9.10 $9.10 14,702
2017-12-08 $9.30 $9.35 $9.20 $9.20 $9.20 3,633
2017-12-07 $9.20 $9.30 $9.15 $9.25 $9.25 11,409
2017-12-06 $9.22 $9.30 $9.20 $9.30 $9.30 14,879
2017-12-05 $9.30 $9.30 $9.20 $9.25 $9.25 5,686
2017-12-04 $9.20 $9.30 $9.10 $9.30 $9.30 10,876
2017-12-01 $9.15 $9.25 $9.05 $9.25 $9.25 18,033
2017-11-30 $9.29 $9.30 $9.10 $9.10 $9.10 6,354
2017-11-29 $9.00 $9.33 $9.00 $9.25 $9.25 18,115
2017-11-28 $8.95 $9.00 $8.90 $9.00 $9.00 6,263
2017-11-27 $8.94 $8.95 $8.82 $8.82 $8.82 4,948
2017-11-24 $8.93 $8.95 $8.90 $8.95 $8.95 3,627
2017-11-22 $8.60 $8.85 $8.60 $8.85 $8.85 6,896
2017-11-21 $8.81 $8.85 $8.69 $8.70 $8.70 4,291
2017-11-20 $8.89 $8.93 $8.60 $8.80 $8.80 6,987
2017-11-17 $8.75 $8.95 $8.75 $8.95 $8.95 11,206
2017-11-16 $8.65 $8.70 $8.65 $8.70 $8.70 2,264
2017-11-15 $8.60 $8.65 $8.50 $8.65 $8.65 8,722
2017-11-14 $8.55 $8.60 $8.45 $8.60 $8.60 18,218
2017-11-13 $8.35 $8.50 $8.35 $8.50 $8.50 12,354
2017-11-10 $8.55 $8.60 $8.45 $8.45 $8.45 4,317
2017-11-09 $8.31 $8.50 $8.31 $8.50 $8.50 11,156
2017-11-08 $8.35 $8.40 $8.30 $8.35 $8.35 3,336
2017-11-07 $8.25 $8.30 $8.25 $8.25 $8.25 14,892
2017-11-06 $8.29 $8.35 $8.25 $8.25 $8.25 1,365
2017-11-03 $8.30 $8.35 $8.25 $8.27 $8.27 3,490
2017-11-02 $8.36 $8.45 $8.36 $8.40 $8.40 4,638
2017-11-01 $8.40 $8.41 $8.26 $8.35 $8.35 15,480
2017-10-31 $8.05 $8.35 $8.00 $8.35 $8.35 21,200
2017-10-30 $8.09 $8.09 $8.00 $8.05 $8.05 2,829
2017-10-27 $8.25 $8.30 $8.10 $8.30 $8.30 1,185
2017-10-26 $8.18 $8.18 $8.09 $8.10 $8.10 1,174
2017-10-25 $8.15 $8.20 $8.00 $8.00 $8.00 5,210
2017-10-24 $8.05 $8.25 $8.05 $8.15 $8.15 1,589
2017-10-23 $8.30 $8.35 $8.10 $8.10 $8.10 4,953
2017-10-20 $8.25 $8.34 $8.20 $8.30 $8.30 4,236
2017-10-19 $8.30 $8.50 $8.20 $8.50 $8.50 7,235
2017-10-18 $8.25 $8.25 $8.20 $8.25 $8.25 3,924
2017-10-17 $8.22 $8.45 $8.20 $8.25 $8.25 6,512
2017-10-16 $8.45 $8.45 $8.25 $8.25 $8.25 7,785
2017-10-13 $8.50 $8.50 $8.40 $8.45 $8.45 1,009
2017-10-12 $8.52 $8.52 $8.40 $8.40 $8.40 5,572
2017-10-11 $8.60 $8.70 $8.50 $8.55 $8.55 3,839
2017-10-10 $8.75 $8.75 $8.65 $8.65 $8.65 1,706
2017-10-09 $8.55 $8.55 $8.55 $8.55 $8.55 1
2017-10-06 $8.47 $8.64 $8.47 $8.55 $8.55 6,851
2017-10-05 $8.45 $8.55 $8.30 $8.55 $8.55 4,532
2017-10-04 $8.40 $8.45 $8.40 $8.45 $8.45 2,017
2017-10-03 $8.60 $8.61 $8.49 $8.50 $8.50 28,801
2017-10-02 $8.45 $8.55 $8.45 $8.55 $8.55 1,555
2017-09-29 $8.60 $8.75 $8.50 $8.50 $8.50 7,297
2017-09-28 $8.95 $8.95 $8.67 $8.79 $8.79 1,166
2017-09-27 $8.50 $8.50 $8.50 $8.50 $8.50 33
2017-09-26 $8.56 $8.56 $8.50 $8.50 $8.50 377
2017-09-25 $8.80 $8.80 $8.50 $8.50 $8.50 4,693
2017-09-22 $8.95 $8.95 $8.95 $8.95 $8.95 266
2017-09-21 $8.70 $8.95 $8.65 $8.65 $8.65 9,039
2017-09-20 $8.80 $8.80 $8.60 $8.60 $8.60 4,105
2017-09-19 $8.80 $8.83 $8.65 $8.65 $8.65 11,405
2017-09-18 $8.65 $8.90 $8.65 $8.90 $8.90 17,312
2017-09-15 $8.40 $8.65 $8.30 $8.65 $8.65 26,358
2017-09-14 $8.35 $8.60 $8.35 $8.40 $8.40 1,608
2017-09-13 $8.30 $8.35 $8.30 $8.35 $8.35 3,006
2017-09-12 $8.30 $8.30 $8.30 $8.30 $8.30 943
2017-09-11 $8.40 $8.40 $8.30 $8.35 $8.35 4,975
2017-09-08 $8.35 $8.40 $8.30 $8.35 $8.35 3,917
2017-09-07 $8.30 $8.40 $8.30 $8.30 $8.30 4,252
2017-09-06 $8.30 $8.40 $8.30 $8.30 $8.30 3,827
2017-09-05 $8.25 $8.35 $8.25 $8.30 $8.30 4,252
2017-09-01 $8.20 $8.20 $8.10 $8.20 $8.20 4,512
2017-08-31 $8.35 $8.40 $8.05 $8.10 $8.10 6,237
2017-08-30 $8.62 $8.62 $8.26 $8.35 $8.35 8,098
2017-08-29 $8.60 $8.75 $8.55 $8.55 $8.55 10,855
2017-08-28 $8.80 $8.90 $8.80 $8.80 $8.80 4,552
2017-08-25 $8.80 $8.80 $8.45 $8.80 $8.80 6,981
2017-08-24 $8.30 $8.70 $8.30 $8.70 $8.70 9,600
2017-08-23 $8.50 $8.55 $8.30 $8.35 $8.35 21,987
2017-08-22 $8.25 $8.60 $8.25 $8.45 $8.45 10,062
2017-08-21 $8.10 $8.23 $8.10 $8.20 $8.20 5,255
2017-08-18 $8.00 $8.15 $8.00 $8.15 $8.15 4,293
2017-08-17 $8.00 $8.15 $8.00 $8.10 $8.10 4,679
2017-08-16 $8.20 $8.20 $8.00 $8.00 $8.00 17,171
2017-08-15 $7.90 $8.16 $7.90 $8.15 $8.15 39,543
2017-08-14 $7.90 $8.00 $7.90 $8.00 $8.00 11,295
2017-08-11 $7.70 $8.00 $7.70 $7.89 $7.89 15,205
2017-08-10 $7.60 $7.65 $7.60 $7.65 $7.65 14,037
2017-08-09 $7.65 $7.70 $7.60 $7.60 $7.60 2,957
2017-08-08 $7.70 $7.70 $7.60 $7.60 $7.60 4,948
2017-08-07 $7.70 $7.75 $7.60 $7.70 $7.70 3,861
2017-08-04 $7.80 $7.90 $7.70 $7.70 $7.70 3,693
2017-08-03 $8.00 $8.00 $7.76 $7.95 $7.95 15,768
2017-08-02 $7.95 $7.97 $7.90 $7.95 $7.95 5,678
2017-08-01 $7.90 $8.00 $7.85 $7.85 $7.85 12,152
2017-07-31 $7.85 $7.93 $7.80 $7.93 $7.93 5,247
2017-07-28 $7.75 $7.90 $7.60 $7.90 $7.90 4,264
2017-07-27 $7.60 $7.95 $7.60 $7.95 $7.95 4,345
2017-07-26 $7.65 $7.90 $7.60 $7.80 $7.80 7,900
2017-07-25 $8.00 $8.00 $7.75 $7.75 $7.75 9,591
2017-07-24 $7.90 $8.03 $7.90 $8.00 $8.00 8,954
2017-07-21 $7.76 $7.90 $7.75 $7.90 $7.90 3,580
2017-07-20 $7.75 $7.95 $7.70 $7.80 $7.80 47,421
2017-07-19 $7.73 $7.93 $7.73 $7.90 $7.90 9,208
2017-07-18 $7.65 $7.80 $7.60 $7.70 $7.70 18,365
2017-07-17 $7.85 $7.85 $7.50 $7.60 $7.60 11,304
2017-07-14 $7.85 $7.90 $7.85 $7.85 $7.85 2,494
2017-07-13 $7.80 $7.80 $7.80 $7.80 $7.80 3,016
2017-07-12 $7.75 $7.75 $7.75 $7.75 $7.75 1,751
2017-07-11 $7.70 $7.85 $7.68 $7.80 $7.80 12,443
2017-07-10 $7.74 $7.80 $7.74 $7.80 $7.80 616
2017-07-07 $7.73 $7.78 $7.73 $7.78 $7.78 804
2017-07-06 $7.70 $7.80 $7.70 $7.80 $7.80 567
2017-07-05 $8.00 $8.00 $8.00 $8.00 $8.00 136
2017-07-03 $7.95 $8.00 $7.95 $8.00 $8.00 9,423
2017-06-30 $7.70 $8.00 $7.70 $8.00 $8.00 6,232
2017-06-29 $7.70 $7.95 $7.61 $7.95 $7.95 5,179
2017-06-28 $7.85 $7.85 $7.65 $7.70 $7.70 9,025
2017-06-27 $7.95 $7.95 $7.95 $7.95 $7.95 1,543
2017-06-26 $8.00 $8.00 $7.95 $7.95 $7.95 4,037
2017-06-23 $8.00 $8.00 $7.95 $8.00 $8.00 3,326
2017-06-22 $7.90 $8.00 $7.85 $8.00 $8.00 16,056
2017-06-21 $8.00 $8.00 $7.70 $7.95 $7.95 5,048
2017-06-20 $7.75 $8.00 $7.75 $8.00 $8.00 4,533
2017-06-19 $7.80 $7.90 $7.80 $7.90 $7.90 3,406
2017-06-16 $8.00 $8.00 $7.65 $7.75 $7.75 39,863
2017-06-15 $7.96 $8.00 $7.75 $7.85 $7.85 8,568
2017-06-14 $7.85 $8.00 $7.60 $8.00 $8.00 39,892
2017-06-13 $7.90 $7.90 $7.65 $7.85 $7.85 18,949
2017-06-12 $7.75 $7.75 $7.75 $7.75 $7.75 431
2017-06-09 $7.80 $8.00 $7.75 $8.00 $8.00 3,991
2017-06-08 $7.60 $7.95 $7.60 $7.80 $7.80 9,975
2017-06-07 $7.90 $8.00 $7.80 $7.90 $7.90 31,944
2017-06-06 $7.80 $8.00 $7.60 $7.80 $7.80 25,103
2017-06-05 $8.00 $8.00 $7.85 $7.90 $7.90 1,147
2017-06-02 $8.00 $8.00 $7.70 $8.00 $8.00 14,323
2017-06-01 $8.00 $8.00 $7.73 $7.75 $7.75 1,552
2017-05-31 $7.60 $7.77 $7.55 $7.75 $7.75 10,911
2017-05-30 $7.60 $7.60 $7.50 $7.50 $7.50 13,172
2017-05-26 $7.52 $7.55 $7.52 $7.55 $7.55 864
2017-05-25 $7.55 $7.55 $7.50 $7.50 $7.50 14,215
2017-05-24 $7.70 $7.70 $7.55 $7.55 $7.55 8,416
2017-05-23 $7.55 $7.55 $7.55 $7.55 $7.55 50
2017-05-22 $7.55 $7.60 $7.55 $7.55 $7.55 11,700
2017-05-19 $7.60 $7.65 $7.58 $7.60 $7.60 909
2017-05-18 $7.60 $7.60 $7.55 $7.55 $7.55 16,698
2017-05-17 $7.65 $7.70 $7.50 $7.65 $7.65 9,891
2017-05-16 $7.60 $7.60 $7.50 $7.50 $7.50 13,078
2017-05-15 $7.90 $7.90 $7.60 $7.75 $7.75 11,257
2017-05-12 $7.95 $8.00 $7.90 $7.95 $7.95 14,924
2017-05-11 $7.90 $7.90 $7.85 $7.85 $7.85 6,196
2017-05-10 $7.85 $7.85 $7.80 $7.80 $7.80 2,628
2017-05-09 $8.00 $8.00 $7.93 $7.93 $7.93 688
2017-05-08 $7.88 $7.88 $7.80 $7.80 $7.80 4,268
2017-05-05 $7.85 $7.95 $7.85 $7.90 $7.90 1,748
2017-05-04 $8.05 $8.10 $7.90 $7.90 $7.90 5,350
2017-05-03 $8.05 $8.05 $8.05 $8.05 $8.05 91
2017-05-02 $7.93 $8.05 $7.85 $8.05 $8.05 9,971
2017-05-01 $7.90 $8.00 $7.90 $7.95 $7.95 606
2017-04-28 $8.04 $8.05 $8.00 $8.03 $8.03 872
2017-04-27 $8.03 $8.05 $7.95 $7.95 $7.95 11,962
2017-04-26 $8.05 $8.05 $7.91 $8.05 $8.05 15,147
2017-04-25 $8.00 $8.00 $7.95 $7.95 $7.95 11,011
2017-04-24 $7.95 $8.05 $7.95 $8.03 $8.03 2,056
2017-04-21 $8.05 $8.05 $8.05 $8.05 $8.05 561
2017-04-20 $7.95 $8.05 $7.95 $7.95 $7.95 14,241
2017-04-19 $7.80 $8.05 $7.75 $8.05 $8.05 13,039
2017-04-18 $7.83 $7.90 $7.83 $7.83 $7.83 6,858
2017-04-17 $7.95 $7.95 $7.90 $7.90 $7.90 1,679
2017-04-13 $8.00 $8.00 $8.00 $8.00 $8.00 3,304
2017-04-12 $8.00 $8.15 $8.00 $8.05 $8.05 1,258
2017-04-11 $8.10 $8.10 $8.00 $8.05 $8.05 1,848
2017-04-10 $8.25 $8.25 $8.00 $8.05 $8.05 1,411
2017-04-07 $8.05 $8.15 $8.00 $8.10 $8.10 5,852
2017-04-06 $8.01 $8.60 $7.90 $8.20 $8.20 9,162
2017-04-05 $7.80 $7.90 $7.35 $7.85 $7.85 8,381
2017-04-04 $8.00 $8.05 $7.55 $7.75 $7.75 7,666
2017-04-03 $7.88 $8.10 $7.88 $7.95 $7.95 3,126
2017-03-31 $7.90 $7.95 $7.90 $7.95 $7.95 847
2017-03-30 $7.65 $7.90 $7.65 $7.87 $7.87 3,368
2017-03-29 $7.80 $7.85 $7.70 $7.75 $7.75 1,002
2017-03-28 $7.80 $7.89 $7.40 $7.40 $7.40 11,183
2017-03-27 $7.65 $7.75 $7.30 $7.67 $7.67 4,216
2017-03-24 $7.80 $7.95 $7.67 $7.95 $7.95 6,014
2017-03-23 $7.84 $7.90 $7.65 $7.65 $7.65 15,014
2017-03-22 $7.65 $8.00 $7.65 $7.90 $7.90 8,009
2017-03-21 $8.00 $8.00 $7.65 $7.65 $7.65 2,007
2017-03-20 $7.90 $8.05 $7.76 $7.76 $7.76 50
2017-03-17 $7.70 $7.90 $7.70 $7.90 $7.90 30
2017-03-16 $7.90 $7.90 $7.60 $7.70 $7.70 73
2017-03-15 $7.80 $8.30 $7.66 $7.85 $7.85 98
2017-03-14 $7.35 $7.74 $7.25 $7.65 $7.65 479
2017-03-13 $7.30 $7.40 $7.10 $7.35 $7.35 478
2017-03-10 $7.45 $7.50 $7.20 $7.25 $7.25 202
2017-03-09 $7.55 $7.60 $7.25 $7.50 $7.50 184
2017-03-08 $7.88 $7.88 $7.55 $7.55 $7.55 55
2017-03-07 $7.80 $7.85 $7.60 $7.75 $7.75 81
2017-03-06 $8.10 $8.15 $7.85 $7.90 $7.90 133
2017-03-03 $8.25 $8.25 $8.10 $8.10 $8.10 10
2017-03-02 $8.29 $8.30 $8.25 $8.25 $8.25 11
2017-03-01 $8.26 $8.30 $8.15 $8.25 $8.25 42
2017-02-28 $8.35 $8.35 $8.05 $8.05 $8.05 28
2017-02-27 $8.18 $8.35 $8.18 $8.35 $8.35 43
2017-02-24 $8.30 $8.35 $8.15 $8.25 $8.25 58
2017-02-23 $8.40 $8.45 $8.35 $8.38 $8.38 36
2017-02-22 $8.75 $8.75 $8.50 $8.55 $8.55 168
2017-02-21 $8.70 $8.70 $8.67 $8.67 $8.67 5
2017-02-17 $8.70 $8.70 $8.61 $8.61 $8.61 6
2017-02-16 $8.65 $8.75 $8.60 $8.60 $8.60 37
2017-02-15 $8.80 $8.80 $8.60 $8.60 $8.60 54
2017-02-14 $8.50 $8.74 $8.50 $8.74 $8.74 19
2017-02-13 $8.75 $8.80 $8.70 $8.70 $8.70 8
2017-02-10 $8.60 $8.70 $8.60 $8.60 $8.60 55
2017-02-09 $8.89 $8.89 $8.65 $8.66 $8.66 78
2017-02-08 $8.70 $8.70 $8.70 $8.70 $8.70 0
2017-02-07 $8.95 $8.95 $8.60 $8.70 $8.70 23
2017-02-06 $8.80 $9.05 $8.80 $9.00 $9.00 18
2017-02-03 $8.75 $8.75 $8.50 $8.75 $8.75 8
2017-02-02 $8.73 $8.73 $8.50 $8.70 $8.70 36
2017-02-01 $9.05 $9.05 $8.70 $8.74 $8.74 4,171
2017-01-31 $8.96 $9.09 $8.70 $8.75 $8.75 9,981
2017-01-30 $9.25 $9.30 $9.06 $9.20 $9.20 6,295
2017-01-27 $9.05 $9.25 $9.05 $9.23 $9.23 22,076
2017-01-26 $8.61 $9.20 $8.61 $9.05 $9.05 16,934
2017-01-25 $8.88 $9.30 $8.88 $9.10 $9.10 46,405
2017-01-24 $8.40 $9.25 $8.40 $8.90 $8.90 30,675
2017-01-23 $8.57 $8.57 $8.45 $8.45 $8.45 4,071
2017-01-20 $8.50 $8.70 $8.49 $8.60 $8.60 3,122
2017-01-19 $8.36 $8.36 $8.36 $8.36 $8.36 245
2017-01-18 $8.65 $8.65 $8.34 $8.46 $8.46 8,343
2017-01-17 $8.50 $8.65 $8.45 $8.60 $8.60 10,830
2017-01-13 $8.55 $8.55 $8.40 $8.40 $8.40 3,128
2017-01-12 $8.50 $8.50 $8.35 $8.40 $8.40 2,024
2017-01-11 $8.60 $8.60 $8.55 $8.60 $8.60 4,282
2017-01-10 $8.34 $8.55 $8.34 $8.50 $8.50 2,481
2017-01-09 $8.35 $8.50 $8.35 $8.45 $8.45 8,755
2017-01-06 $8.05 $8.55 $8.05 $8.35 $8.35 10,862
2017-01-05 $8.05 $8.20 $8.05 $8.15 $8.15 11,220
2017-01-04 $8.01 $8.15 $8.00 $8.00 $8.00 7,694
2017-01-03 $8.20 $8.20 $8.00 $8.05 $8.05 7,659
2016-12-30 $8.00 $8.10 $7.95 $8.10 $8.10 19,248
2016-12-29 $7.95 $8.05 $7.90 $7.95 $7.95 4,204
2016-12-28 $8.10 $8.10 $7.80 $7.95 $7.95 3,908
2016-12-27 $7.75 $8.20 $7.75 $8.20 $8.20 3,334
2016-12-23 $7.80 $7.85 $7.71 $7.85 $7.85 9,814
2016-12-22 $7.70 $7.90 $7.70 $7.85 $7.85 3,249
2016-12-21 $7.76 $7.80 $7.60 $7.80 $7.80 7,124
2016-12-20 $7.70 $7.75 $7.65 $7.70 $7.70 4,566
2016-12-19 $7.65 $7.65 $7.65 $7.65 $7.65 1,127
2016-12-16 $7.75 $7.86 $7.65 $7.65 $7.65 2,452
2016-12-15 $8.00 $8.00 $7.80 $7.80 $7.80 1,844
2016-12-14 $7.60 $7.90 $7.60 $7.90 $7.90 1,802
2016-12-13 $8.05 $8.05 $7.45 $7.70 $7.70 38,807
2016-12-12 $8.20 $8.35 $8.20 $8.30 $8.30 4,468
2016-12-09 $8.35 $8.35 $8.20 $8.20 $8.20 11,503
2016-12-08 $8.35 $8.35 $8.20 $8.20 $8.20 6,853
2016-12-07 $8.30 $8.35 $8.30 $8.35 $8.35 2,196
2016-12-06 $8.30 $8.35 $8.20 $8.20 $8.20 4,792
2016-12-05 $8.40 $8.40 $8.20 $8.30 $8.30 1,618
2016-12-02 $8.20 $8.25 $8.20 $8.21 $8.21 14,412
2016-12-01 $8.34 $8.34 $8.20 $8.25 $8.25 2,262
2016-10-28 $8.05 $8.09 $7.95 $8.05 $8.05 12,261
2016-10-27 $8.10 $8.15 $8.00 $8.05 $8.05 20,867
2016-10-26 $8.01 $8.15 $8.00 $8.15 $8.15 15,458
2016-10-25 $8.10 $8.10 $8.10 $8.10 $8.10 1,085
2016-10-24 $8.13 $8.15 $8.10 $8.10 $8.10 6,089
2016-10-21 $8.15 $8.15 $8.00 $8.10 $8.10 20,583
2016-10-20 $8.20 $8.20 $7.81 $8.00 $8.00 36,434
2016-10-19 $8.35 $8.35 $7.90 $7.90 $7.90 33,106
2016-10-18 $8.25 $8.25 $7.90 $7.90 $7.90 8,201
2016-10-17 $7.95 $8.35 $7.95 $8.00 $8.00 37,898
2016-10-11 $7.61 $7.67 $7.60 $7.64 $7.64 3,476
2016-10-10 $7.78 $7.79 $7.73 $7.79 $7.79 8,658
2016-10-07 $7.79 $7.79 $7.70 $7.72 $7.72 949
2016-10-06 $7.57 $7.57 $7.32 $7.55 $7.55 3,645
2016-10-05 $7.63 $7.66 $7.63 $7.66 $7.66 314
2016-10-04 $7.67 $7.73 $7.59 $7.62 $7.62 964
2016-10-03 $7.69 $7.69 $7.59 $7.59 $7.59 639
2016-09-30 $7.65 $7.66 $7.52 $7.66 $7.66 1,468
2016-09-27 $7.61 $7.61 $7.61 $7.61 $7.61 180
2016-09-26 $7.60 $7.84 $7.60 $7.61 $7.61 1,433
2016-09-23 $7.69 $7.69 $7.68 $7.69 $7.69 423
2016-09-22 $7.71 $7.74 $7.60 $7.60 $7.60 2,310
2016-09-21 $7.63 $7.75 $7.63 $7.69 $7.69 4,484
2016-09-20 $7.70 $7.71 $7.63 $7.63 $7.63 2,210
2016-09-19 $7.63 $7.75 $7.50 $7.75 $7.75 5,016
2016-09-16 $7.82 $7.84 $7.57 $7.60 $7.60 16,068
2016-09-15 $7.88 $7.88 $7.50 $7.74 $7.74 6,643
2016-09-14 $7.65 $7.89 $7.65 $7.74 $7.74 909
2016-09-13 $7.89 $7.90 $7.58 $7.67 $7.67 11,516
2016-09-12 $7.63 $7.87 $7.63 $7.80 $7.80 5,313
2016-09-09 $7.80 $7.80 $7.66 $7.74 $7.74 6,421
2016-09-08 $7.72 $7.87 $7.72 $7.77 $7.77 3,949
2016-09-07 $7.76 $7.79 $7.69 $7.69 $7.69 3,789
2016-09-06 $7.62 $7.80 $7.54 $7.73 $7.73 4,168
2016-09-02 $7.67 $7.67 $7.38 $7.49 $7.49 8,595
2016-09-01 $7.51 $7.73 $7.50 $7.50 $7.50 1,811
2016-08-31 $7.85 $7.85 $7.52 $7.59 $7.59 1,978
2016-08-30 $7.90 $7.90 $7.53 $7.75 $7.75 1,461
2016-08-29 $7.59 $7.59 $7.58 $7.58 $7.58 625
2016-08-26 $7.40 $7.59 $7.40 $7.54 $7.54 5,485
2016-08-25 $7.50 $7.50 $7.42 $7.42 $7.42 4,298
2016-08-24 $7.52 $7.52 $7.39 $7.44 $7.44 5,445
2016-08-23 $7.53 $7.61 $7.45 $7.45 $7.45 4,009
2016-08-22 $7.63 $7.63 $7.32 $7.50 $7.50 4,459
2016-08-19 $7.65 $7.95 $7.65 $7.70 $7.70 2,964
2016-08-18 $7.70 $7.89 $7.50 $7.63 $7.63 9,992
2016-08-17 $7.95 $7.95 $7.81 $7.89 $7.89 2,505
2016-08-16 $8.02 $8.02 $7.76 $7.76 $7.76 768
2016-08-15 $7.88 $7.91 $7.50 $7.69 $7.69 6,984
2016-08-12 $8.04 $8.04 $8.04 $8.04 $8.04 3
2016-08-11 $8.07 $8.10 $8.04 $8.04 $8.04 743
2016-08-10 $8.00 $8.05 $7.80 $7.86 $7.86 15,050
2016-08-09 $8.09 $8.14 $7.96 $7.98 $7.98 7,756
2016-08-08 $7.71 $8.09 $7.61 $8.05 $8.05 26,610
2016-08-05 $7.59 $7.75 $7.57 $7.75 $7.75 1,273
2016-08-04 $7.68 $7.77 $7.68 $7.76 $7.76 310
2016-08-03 $7.69 $7.79 $7.60 $7.79 $7.79 6,992
2016-08-02 $7.67 $7.79 $7.61 $7.61 $7.61 992
2016-08-01 $7.50 $7.85 $7.50 $7.75 $7.75 4,542
2016-07-29 $7.65 $7.65 $7.65 $7.65 $7.65 538
2016-07-28 $7.40 $7.64 $7.40 $7.53 $7.53 12,037
2016-07-27 $7.50 $7.68 $7.45 $7.55 $7.55 47,238
2016-07-26 $7.76 $7.80 $7.36 $7.48 $7.48 13,810
2016-07-25 $7.84 $7.84 $7.78 $7.78 $7.78 1,613
2016-07-22 $7.75 $7.94 $7.75 $7.76 $7.76 1,652
2016-07-21 $7.83 $7.83 $7.67 $7.82 $7.82 1,880
2016-07-20 $7.70 $7.78 $7.61 $7.66 $7.66 8,595
2016-07-19 $7.78 $7.96 $7.73 $7.74 $7.74 5,086
2016-07-18 $7.63 $7.77 $7.63 $7.74 $7.74 1,930
2016-07-15 $7.65 $7.79 $7.47 $7.75 $7.75 4,640
2016-07-14 $7.71 $7.74 $7.61 $7.71 $7.71 5,776
2016-07-13 $7.58 $7.80 $7.51 $7.59 $7.59 2,759
2016-07-12 $7.64 $7.64 $7.43 $7.54 $7.54 19,205
2016-07-11 $7.53 $7.60 $7.50 $7.54 $7.54 5,362
2016-07-08 $7.56 $7.56 $7.00 $7.50 $7.50 64,187
2016-07-07 $7.43 $7.44 $7.34 $7.34 $7.34 1,654
2016-07-06 $7.32 $7.42 $7.24 $7.30 $7.30 5,446
2016-07-05 $7.49 $7.49 $7.30 $7.39 $7.39 5,450
2016-07-01 $6.89 $7.63 $6.89 $7.48 $7.48 7,353
2016-06-30 $7.41 $7.57 $7.40 $7.46 $7.46 14,979
2016-06-29 $7.20 $7.48 $7.19 $7.21 $7.21 8,486
2016-06-28 $7.09 $7.24 $7.03 $7.12 $7.12 6,046
2016-06-27 $7.37 $7.37 $7.05 $7.09 $7.09 8,872
2016-06-24 $7.40 $7.58 $7.40 $7.46 $7.46 10,061
2016-06-23 $7.65 $7.65 $7.45 $7.49 $7.49 5,679
2016-06-22 $7.45 $7.74 $7.40 $7.49 $7.49 14,565
2016-06-21 $7.16 $7.78 $7.16 $7.49 $7.49 15,493
2016-06-20 $7.55 $7.58 $7.15 $7.18 $7.18 32,963
2016-06-17 $7.36 $7.60 $7.36 $7.60 $7.60 11,890
2016-06-16 $7.68 $7.68 $7.26 $7.26 $7.26 2,574
2016-06-15 $7.18 $7.87 $7.18 $7.83 $7.83 200,585
2016-06-14 $7.08 $7.33 $6.95 $7.33 $7.33 28,367
2016-06-13 $7.60 $7.60 $7.02 $7.10 $7.10 65,774
2016-06-10 $7.76 $7.76 $7.76 $7.76 $7.76 103
2016-06-09 $7.22 $7.84 $7.22 $7.76 $7.76 8,293
2016-06-08 $7.85 $7.90 $7.85 $7.90 $7.90 373
2016-06-07 $7.77 $7.92 $7.77 $7.81 $7.81 1,116
2016-06-06 $7.89 $7.90 $7.75 $7.89 $7.89 3,767
2016-06-03 $7.75 $7.88 $7.66 $7.87 $7.87 8,855
2016-06-02 $7.80 $7.95 $7.75 $7.76 $7.76 5,003
2016-06-01 $7.84 $7.84 $7.76 $7.80 $7.80 3,628
2016-05-31 $7.85 $7.95 $7.83 $7.90 $7.90 11,813
2016-05-27 $7.93 $7.94 $7.82 $7.88 $7.88 2,972
2016-05-26 $7.85 $7.91 $7.79 $7.79 $7.79 6,941
2016-05-25 $7.60 $7.94 $7.60 $7.82 $7.82 5,400
2016-05-24 $7.70 $7.88 $7.38 $7.52 $7.52 6,476
2016-05-23 $7.49 $7.52 $7.28 $7.49 $7.49 11,183
2016-05-20 $6.97 $7.19 $6.74 $7.00 $7.00 20,934
2016-05-19 $6.83 $6.87 $6.71 $6.85 $6.85 4,554
2016-05-18 $6.78 $6.91 $6.73 $6.91 $6.91 4,198
2016-05-17 $7.00 $7.11 $6.72 $7.00 $7.00 42,366
2016-05-16 $6.82 $6.92 $6.72 $6.90 $6.90 3,702
2016-05-13 $6.70 $6.78 $6.67 $6.78 $6.78 83,184
2016-05-12 $6.72 $6.86 $6.70 $6.75 $6.75 11,957
2016-05-11 $6.78 $6.86 $6.73 $6.86 $6.86 6,639
2016-05-10 $6.71 $6.71 $6.70 $6.71 $6.71 5,509
2016-05-09 $6.86 $6.86 $6.70 $6.70 $6.70 24,688
2016-05-06 $6.90 $6.98 $6.85 $6.97 $6.97 6,434
2016-05-05 $6.95 $7.00 $6.84 $6.99 $6.99 13,840
2016-05-04 $6.75 $6.93 $6.72 $6.90 $6.90 16,962
2016-05-03 $6.74 $6.78 $6.74 $6.74 $6.74 4,100
2016-05-02 $7.00 $7.03 $6.70 $6.77 $6.77 28,909
2016-04-20 $7.07 $7.09 $6.80 $7.09 $7.09 38,464
2016-04-19 $7.10 $7.22 $7.00 $7.18 $7.18 11,150
2016-04-18 $7.08 $7.15 $7.07 $7.10 $7.10 5,155
2016-04-15 $7.14 $7.15 $7.10 $7.12 $7.12 1,120
2016-04-14 $7.24 $7.24 $7.05 $7.14 $7.14 5,272
2016-04-13 $7.23 $7.47 $7.16 $7.32 $7.32 12,323
2016-04-12 $7.17 $7.17 $7.15 $7.15 $7.15 726
2016-04-11 $7.23 $7.23 $7.19 $7.19 $7.19 3,222
2016-04-08 $7.09 $7.10 $6.95 $7.06 $7.06 3,986
2016-04-07 $7.21 $7.21 $7.09 $7.09 $7.09 2,547
2016-04-06 $7.19 $7.21 $7.14 $7.19 $7.19 4,384
2016-04-05 $7.20 $7.21 $7.20 $7.21 $7.21 2,207
2016-04-04 $7.07 $7.27 $7.04 $7.10 $7.10 8,627
2016-04-01 $7.15 $7.21 $6.41 $7.09 $7.09 38,744
2016-03-28 $7.06 $7.14 $6.80 $7.08 $7.08 17,177
2016-03-24 $7.12 $7.23 $7.11 $7.11 $7.11 5,307
2016-03-23 $7.39 $7.50 $7.13 $7.13 $7.13 8,460
2016-03-22 $7.22 $7.44 $7.12 $7.25 $7.25 14,502
2016-03-21 $7.59 $7.59 $7.00 $7.22 $7.22 45,504
2016-03-18 $7.86 $7.89 $7.49 $7.49 $7.49 15,419
2016-03-17 $7.23 $7.76 $7.23 $7.74 $7.74 34,765
2016-03-16 $7.29 $7.34 $7.14 $7.19 $7.19 7,254
2016-03-15 $7.22 $7.28 $7.22 $7.26 $7.26 4,982
2016-03-14 $7.32 $7.33 $7.21 $7.22 $7.22 1,930
2016-03-11 $7.22 $7.35 $7.21 $7.35 $7.35 3,279
2016-03-10 $6.93 $7.39 $6.93 $7.22 $7.22 14,477
2016-03-09 $7.24 $7.33 $7.16 $7.33 $7.33 5,719
2016-03-08 $7.25 $7.35 $7.11 $7.11 $7.11 2,777
2016-03-07 $7.29 $7.35 $7.22 $7.33 $7.33 21,688
2016-03-04 $7.27 $7.35 $7.23 $7.23 $7.23 56,432
2016-03-03 $7.35 $7.45 $7.28 $7.28 $7.28 10,675
2016-03-02 $7.29 $7.31 $7.21 $7.31 $7.31 2,244
2016-03-01 $7.34 $7.44 $7.21 $7.30 $7.30 38,614
2016-02-26 $7.39 $7.45 $7.32 $7.39 $7.39 37,296
2016-02-25 $7.41 $7.43 $7.31 $7.33 $7.33 7,270
2016-02-24 $7.35 $7.43 $7.30 $7.35 $7.35 46,740
2016-02-23 $7.44 $7.53 $7.33 $7.33 $7.33 15,005
2016-02-22 $7.06 $7.39 $7.06 $7.38 $7.38 15,823
2016-02-19 $7.14 $7.14 $7.00 $7.01 $7.01 5,840
2016-02-18 $7.02 $7.10 $6.95 $7.10 $7.10 7,402
2016-02-17 $7.00 $7.09 $6.95 $7.00 $7.00 8,546
2016-02-16 $7.09 $7.10 $7.09 $7.10 $7.10 522
2016-02-12 $7.03 $7.26 $7.00 $7.08 $7.08 2,909
2016-02-11 $6.98 $7.25 $6.98 $7.11 $7.11 2,898
2016-02-10 $7.04 $7.32 $7.00 $7.30 $7.30 8,411
2016-02-09 $7.34 $7.38 $7.04 $7.07 $7.07 7,229
2016-02-08 $7.44 $7.54 $7.19 $7.28 $7.28 4,921
2016-02-05 $7.59 $7.59 $7.47 $7.50 $7.50 6,886
2016-02-04 $7.48 $7.65 $7.48 $7.60 $7.60 5,380
2016-02-03 $7.77 $7.77 $7.48 $7.54 $7.54 7,824
2016-02-02 $7.70 $7.82 $7.48 $7.50 $7.50 32,406
2016-02-01 $6.73 $8.37 $6.73 $7.42 $7.42 68,614
2016-01-29 $5.36 $6.40 $5.36 $6.40 $6.40 11,836
2016-01-28 $6.33 $6.39 $6.13 $6.18 $6.18 7,953
2016-01-27 $6.30 $6.38 $6.30 $6.31 $6.31 13,122
2016-01-26 $6.51 $6.62 $6.34 $6.38 $6.38 8,682
2016-01-25 $6.74 $6.82 $6.25 $6.53 $6.53 8,362
2016-01-22 $5.93 $7.04 $5.93 $6.70 $6.70 27,089
2016-01-21 $6.21 $6.23 $5.75 $5.93 $5.93 22,503
2016-01-20 $6.18 $6.27 $5.90 $6.27 $6.27 11,605
2016-01-19 $6.35 $6.44 $6.15 $6.15 $6.15 14,025
2016-01-13 $6.55 $6.65 $6.30 $6.39 $6.39 14,974
2016-01-12 $6.59 $6.63 $6.51 $6.51 $6.51 4,631
2016-01-11 $6.22 $6.59 $6.22 $6.57 $6.57 16,869
2016-01-08 $6.70 $6.71 $6.23 $6.42 $6.42 9,967
2016-01-07 $6.91 $6.91 $6.47 $6.48 $6.48 14,361
2016-01-06 $6.68 $7.07 $6.66 $6.88 $6.88 60,263
2016-01-05 $6.73 $6.74 $6.60 $6.69 $6.69 9,808
2016-01-04 $6.50 $6.53 $6.38 $6.51 $6.51 4,881

Perma-Pipe International Holdings Inc (PPIH) News Headlines

Recent Perma-Pipe International Holdings Inc (PPIH) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.