Puma SE (PUMSY) Exchange: PINK

  1. Overview
  2. Puma SE (PUMSY)

Data as of Aug. 22, 2025

$2.14 ($0.11) 5.26%

Puma SE - Daily Information
Click for more stock information on Puma SE.
Daily Information Data
Date Aug. 22, 2025
Open $2.08
Previous Close $2.14
High $2.15
Low $2.08
Adjusted Open $2.08
Previous Adjusted Close $2.14
Adjusted High $2.15
Adjusted Low $2.08

About Puma SE (PUMSY)

Puma SE ADR

Invest in Puma SE (PUMSY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Puma SE (PUMSY)

Date Open High Low Close Adj.Close Volume
2025-08-22 $2.08 $2.15 $2.08 $2.14 $2.14 62,303
2025-08-21 $2.02 $2.05 $2.02 $2.03 $2.03 35,579
2025-08-20 $2.06 $2.06 $2.04 $2.04 $2.04 37,921
2025-08-19 $2.02 $2.07 $2.02 $2.04 $2.04 67,374
2025-08-18 $1.97 $1.98 $1.95 $1.96 $1.96 70,956
2025-08-15 $1.98 $1.98 $1.95 $1.96 $1.96 26,153
2025-08-14 $2.00 $2.00 $1.96 $1.97 $1.97 159,067
2025-08-13 $2.00 $2.04 $2.00 $2.02 $2.02 90,278
2025-08-12 $1.96 $2.00 $1.96 $1.97 $1.97 74,822
2025-08-11 $2.01 $2.01 $1.95 $1.95 $1.95 61,401
2025-08-08 $2.03 $2.07 $2.03 $2.07 $2.07 77,448
2025-08-07 $2.05 $2.05 $1.99 $2.00 $2.00 62,777
2025-08-06 $2.00 $2.03 $2.00 $2.02 $2.02 34,437
2025-08-05 $2.02 $2.05 $2.00 $2.02 $2.02 101,446
2025-08-04 $2.06 $2.06 $2.00 $2.02 $2.02 88,765
2025-08-01 $2.20 $2.20 $2.05 $2.06 $2.06 83,536
2025-07-31 $2.11 $2.14 $2.05 $2.06 $2.06 130,963
2025-07-30 $2.27 $2.31 $2.16 $2.17 $2.17 120,360
2025-07-29 $2.31 $2.33 $2.26 $2.28 $2.28 56,647
2025-07-28 $2.36 $2.38 $2.30 $2.31 $2.31 138,291
2025-07-25 $2.34 $2.42 $2.34 $2.41 $2.41 156,916
2025-07-24 $2.83 $2.84 $2.82 $2.84 $2.84 5,633
2025-07-23 $2.81 $2.84 $2.77 $2.83 $2.83 299,183
2025-07-22 $2.64 $2.67 $2.63 $2.65 $2.65 123,445
2025-07-21 $2.52 $2.58 $2.52 $2.55 $2.55 113,879
2025-07-18 $2.51 $2.51 $2.48 $2.48 $2.48 290,037
2025-07-17 $2.54 $2.54 $2.50 $2.52 $2.52 34,657
2025-07-16 $2.54 $2.56 $2.54 $2.54 $2.54 33,171
2025-07-15 $2.55 $2.57 $2.53 $2.54 $2.54 47,291
2025-07-14 $2.57 $2.57 $2.53 $2.53 $2.53 25,444
2025-07-11 $2.64 $2.64 $2.62 $2.62 $2.62 24,199
2025-07-10 $2.70 $2.73 $2.69 $2.71 $2.71 20,692
2025-07-09 $2.70 $2.70 $2.65 $2.67 $2.67 138,113
2025-07-08 $2.65 $2.68 $2.65 $2.67 $2.67 8,135
2025-07-07 $2.64 $2.67 $2.60 $2.63 $2.63 79,371
2025-07-03 $2.72 $2.72 $2.64 $2.68 $2.68 13,717
2025-07-02 $2.71 $2.82 $2.69 $2.71 $2.71 32,080
2025-07-01 $2.73 $2.75 $2.69 $2.75 $2.75 14,944
2025-06-30 $2.65 $2.69 $2.63 $2.67 $2.67 38,777
2025-06-27 $2.54 $2.64 $2.54 $2.63 $2.63 41,386
2025-06-26 $2.51 $2.56 $2.50 $2.56 $2.56 77,721
2025-06-25 $2.48 $2.48 $2.44 $2.47 $2.47 33,351
2025-06-24 $2.47 $2.50 $2.47 $2.48 $2.48 81,911
2025-06-23 $2.47 $2.47 $2.36 $2.42 $2.42 61,689
2025-06-20 $2.37 $2.43 $2.37 $2.42 $2.42 32,052
2025-06-18 $2.36 $2.47 $2.36 $2.45 $2.45 97,337
2025-06-17 $2.43 $2.43 $2.38 $2.38 $2.38 39,676
2025-06-16 $2.46 $2.48 $2.42 $2.44 $2.44 247,281
2025-06-13 $2.38 $2.40 $2.36 $2.38 $2.38 22,967
2025-06-12 $2.45 $2.48 $2.44 $2.46 $2.46 73,406
2025-06-11 $2.53 $2.55 $2.49 $2.49 $2.49 38,873
2025-06-10 $2.53 $2.58 $2.53 $2.57 $2.57 33,462
2025-06-09 $2.54 $2.55 $2.49 $2.52 $2.52 46,463
2025-06-06 $2.42 $2.43 $2.40 $2.41 $2.41 19,104
2025-06-05 $2.46 $2.46 $2.41 $2.41 $2.41 42,032
2025-06-04 $2.48 $2.51 $2.48 $2.48 $2.48 16,503
2025-06-03 $2.53 $2.53 $2.50 $2.50 $2.50 41,974
2025-06-02 $2.51 $2.55 $2.48 $2.54 $2.54 184,346
2025-05-30 $2.54 $2.55 $2.49 $2.53 $2.53 141,083
2025-05-29 $2.63 $2.63 $2.54 $2.54 $2.54 40,387
2025-05-28 $2.59 $2.62 $2.54 $2.59 $2.59 49,653
2025-05-27 $2.52 $2.61 $2.52 $2.60 $2.60 46,883
2025-05-23 $2.44 $2.47 $2.42 $2.44 $2.44 43,432
2025-05-22 $2.59 $2.59 $2.51 $2.53 $2.46 65,283
2025-05-21 $2.62 $2.62 $2.57 $2.57 $2.50 27,950
2025-05-20 $2.60 $2.66 $2.59 $2.62 $2.55 115,915
2025-05-19 $2.56 $2.58 $2.54 $2.56 $2.49 46,680
2025-05-16 $2.61 $2.61 $2.55 $2.57 $2.50 70,850
2025-05-15 $2.50 $2.54 $2.50 $2.54 $2.47 58,668
2025-05-14 $2.60 $2.60 $2.54 $2.55 $2.48 55,923
2025-05-13 $2.65 $2.67 $2.58 $2.67 $2.67 1,548,488
2025-05-12 $2.62 $2.64 $2.55 $2.63 $2.63 72,028
2025-05-09 $2.65 $2.65 $2.51 $2.55 $2.55 81,607
2025-05-08 $2.75 $2.76 $2.71 $2.75 $2.75 80,747
2025-05-07 $2.64 $2.65 $2.57 $2.58 $2.58 45,069
2025-05-06 $2.62 $2.64 $2.61 $2.61 $2.61 24,651
2025-05-05 $2.62 $2.67 $2.59 $2.65 $2.65 33,016
2025-05-02 $2.55 $2.59 $2.55 $2.59 $2.59 38,921
2025-05-01 $2.52 $2.56 $2.51 $2.53 $2.53 83,128
2025-04-30 $2.52 $2.53 $2.42 $2.51 $2.51 42,341
2025-04-29 $2.56 $2.56 $2.50 $2.54 $2.54 33,987
2025-04-28 $2.57 $2.58 $2.53 $2.58 $2.58 25,761
2025-04-25 $2.58 $2.58 $2.53 $2.53 $2.53 90,159
2025-04-24 $2.60 $2.63 $2.56 $2.62 $2.62 196,542
2025-04-23 $2.53 $2.62 $2.49 $2.52 $2.52 105,517
2025-04-22 $2.40 $2.49 $2.40 $2.47 $2.47 133,020
2025-04-21 $2.67 $2.67 $2.25 $2.26 $2.26 99,231
2025-04-17 $2.25 $2.31 $2.22 $2.30 $2.30 64,975
2025-04-16 $2.19 $2.25 $2.18 $2.18 $2.18 36,843
2025-04-15 $2.17 $2.22 $2.17 $2.19 $2.19 84,181
2025-04-14 $2.18 $2.19 $2.15 $2.18 $2.18 115,154
2025-04-11 $2.11 $2.17 $2.09 $2.14 $2.14 114,695
2025-04-10 $2.20 $2.20 $2.04 $2.08 $2.08 211,466
2025-04-09 $2.01 $2.19 $1.96 $2.16 $2.16 488,933
2025-04-08 $2.02 $2.07 $1.95 $1.95 $1.95 199,077
2025-04-07 $1.94 $2.13 $1.94 $2.02 $2.02 5,376,601
2025-04-04 $2.10 $2.20 $2.01 $2.14 $2.14 2,963,233
2025-04-03 $2.18 $2.26 $2.14 $2.16 $2.16 335,795
2025-04-02 $2.43 $2.46 $2.41 $2.45 $2.45 129,560
2025-04-01 $2.43 $2.43 $2.39 $2.39 $2.39 2,745,373
2025-03-31 $2.38 $2.39 $2.34 $2.39 $2.39 402,805
2025-03-28 $2.46 $2.46 $2.40 $2.41 $2.41 78,338
2025-03-27 $2.44 $2.53 $2.44 $2.49 $2.49 159,816
2025-03-26 $2.52 $2.54 $2.50 $2.52 $2.52 40,391
2025-03-25 $2.56 $2.59 $2.54 $2.58 $2.58 84,573
2025-03-24 $2.53 $2.55 $2.47 $2.54 $2.54 173,812
2025-03-21 $2.43 $2.54 $2.43 $2.54 $2.54 110,294
2025-03-20 $2.51 $2.56 $2.51 $2.55 $2.55 40,807
2025-03-19 $2.59 $2.60 $2.55 $2.58 $2.58 1,748,680
2025-03-18 $2.54 $2.59 $2.52 $2.58 $2.58 474,068
2025-03-17 $2.41 $2.51 $2.41 $2.48 $2.48 528,086
2025-03-14 $2.43 $2.44 $2.36 $2.40 $2.40 440,694
2025-03-13 $2.36 $2.38 $2.33 $2.34 $2.34 3,716,802
2025-03-12 $2.36 $2.50 $2.33 $2.41 $2.41 2,217,490
2025-03-11 $3.16 $3.20 $2.84 $2.85 $2.85 432,109
2025-03-10 $3.21 $3.24 $3.17 $3.20 $3.20 329,028
2025-03-07 $3.14 $3.16 $3.09 $3.16 $3.16 42,131
2025-03-06 $3.05 $3.17 $3.05 $3.12 $3.12 354,703
2025-03-05 $2.97 $3.04 $2.97 $3.02 $3.02 99,830
2025-03-04 $2.86 $2.96 $2.80 $2.93 $2.93 95,909
2025-03-03 $2.92 $3.01 $2.92 $2.97 $2.97 358,825
2025-02-28 $2.90 $2.97 $2.90 $2.96 $2.96 159,443
2025-02-27 $3.03 $3.05 $2.99 $3.02 $3.02 327,700
2025-02-26 $3.03 $3.13 $3.03 $3.07 $3.07 144,207
2025-02-25 $3.10 $3.14 $3.07 $3.13 $3.13 129,618
2025-02-24 $3.05 $3.09 $3.02 $3.07 $3.07 143,645
2025-02-21 $2.88 $3.00 $2.88 $3.00 $3.00 227,152
2025-02-20 $2.95 $2.99 $2.90 $2.99 $2.99 61,055
2025-02-19 $3.00 $3.00 $2.92 $2.99 $2.99 117,293
2025-02-18 $2.98 $3.06 $2.98 $3.02 $3.02 359,642
2025-02-14 $3.15 $3.15 $3.08 $3.12 $3.12 3,121,618
2025-02-13 $3.13 $3.14 $3.09 $3.13 $3.13 4,584,990
2025-02-12 $2.98 $3.11 $2.98 $3.10 $3.10 177,237
2025-02-11 $2.93 $3.02 $2.93 $2.99 $2.99 108,286
2025-02-10 $2.91 $2.97 $2.90 $2.95 $2.95 209,867
2025-02-07 $2.97 $2.97 $2.86 $2.88 $2.88 123,701
2025-02-06 $3.00 $3.09 $3.00 $3.02 $3.02 223,928
2025-02-05 $2.96 $3.01 $2.96 $2.99 $2.99 117,110
2025-02-04 $2.94 $3.01 $2.94 $2.97 $2.97 122,581
2025-02-03 $2.95 $3.02 $2.92 $2.97 $2.97 485,595
2025-01-31 $3.12 $3.16 $3.08 $3.09 $3.09 183,559
2025-01-30 $3.15 $3.21 $3.14 $3.18 $3.18 415,449
2025-01-29 $3.28 $3.30 $3.18 $3.20 $3.20 293,366
2025-01-28 $3.23 $3.35 $3.22 $3.26 $3.26 119,174
2025-01-27 $3.30 $3.32 $3.27 $3.28 $3.28 448,842
2025-01-24 $3.33 $3.37 $3.30 $3.32 $3.32 134,621
2025-01-23 $3.39 $3.41 $3.28 $3.33 $3.33 374,886
2025-01-22 $4.25 $4.32 $3.84 $3.90 $3.90 545,350
2025-01-21 $4.11 $4.21 $4.11 $4.20 $4.20 285,152
2025-01-17 $4.11 $4.17 $4.09 $4.10 $4.10 266,778
2025-01-16 $4.14 $4.16 $4.10 $4.14 $4.14 290,297
2025-01-15 $4.27 $4.28 $4.21 $4.23 $4.23 35,789
2025-01-14 $4.17 $4.27 $4.17 $4.23 $4.23 147,162
2025-01-13 $4.26 $4.27 $4.18 $4.22 $4.22 175,288
2025-01-10 $4.27 $4.37 $4.27 $4.33 $4.33 199,448
2025-01-08 $4.46 $4.46 $4.35 $4.36 $4.36 40,053
2025-01-07 $4.30 $4.52 $4.30 $4.48 $4.48 186,733
2025-01-06 $4.52 $4.70 $4.52 $4.56 $4.56 284,583
2025-01-03 $4.45 $4.49 $4.39 $4.42 $4.42 126,530
2025-01-02 $4.44 $4.51 $4.44 $4.48 $4.48 140,752
2024-12-31 $4.45 $4.61 $4.45 $4.53 $4.53 115,387
2024-12-30 $4.48 $4.56 $4.48 $4.56 $4.56 312,885
2024-12-27 $4.69 $4.72 $4.63 $4.67 $4.67 66,146
2024-12-26 $4.71 $4.75 $4.69 $4.71 $4.71 42,301
2024-12-24 $4.51 $4.84 $4.51 $4.74 $4.74 29,471
2024-12-23 $4.68 $4.73 $4.61 $4.69 $4.69 171,074
2024-12-20 $4.58 $4.73 $4.58 $4.71 $4.71 141,770
2024-12-19 $4.60 $4.68 $4.60 $4.65 $4.65 157,120
2024-12-18 $4.67 $4.79 $4.59 $4.63 $4.63 87,857
2024-12-17 $4.67 $4.82 $4.65 $4.69 $4.69 79,170
2024-12-16 $4.63 $4.73 $4.63 $4.73 $4.73 106,487
2024-12-13 $4.99 $4.99 $4.76 $4.80 $4.80 410,961
2024-12-12 $4.85 $4.90 $4.85 $4.87 $4.87 53,715
2024-12-11 $4.78 $4.84 $4.76 $4.84 $4.84 131,859
2024-12-10 $4.94 $4.94 $4.78 $4.84 $4.84 64,279
2024-12-09 $4.94 $4.94 $4.82 $4.85 $4.85 2,546,174
2024-12-06 $4.85 $4.92 $4.84 $4.90 $4.90 3,057,377
2024-12-05 $4.75 $4.82 $4.74 $4.76 $4.76 762,661
2024-12-04 $4.53 $4.63 $4.46 $4.63 $4.63 88,353
2024-12-03 $4.47 $4.52 $4.43 $4.49 $4.49 79,499
2024-12-02 $4.46 $4.50 $4.39 $4.50 $4.50 93,967
2024-11-29 $4.61 $4.66 $4.58 $4.66 $4.66 26,368
2024-11-27 $4.60 $4.68 $4.60 $4.63 $4.63 70,710
2024-11-26 $4.82 $4.82 $4.65 $4.69 $4.69 7,764,835
2024-11-25 $4.59 $4.83 $4.55 $4.67 $4.67 4,473,622
2024-11-22 $4.46 $4.56 $4.43 $4.50 $4.50 1,167,698
2024-11-21 $4.55 $4.61 $4.54 $4.59 $4.59 42,663
2024-11-20 $4.77 $4.77 $4.69 $4.73 $4.73 29,915
2024-11-19 $4.78 $4.86 $4.78 $4.84 $4.84 45,838
2024-11-18 $4.94 $4.96 $4.87 $4.90 $4.90 39,160
2024-11-15 $4.79 $4.96 $4.79 $4.87 $4.87 88,042
2024-11-14 $4.84 $4.88 $4.79 $4.82 $4.82 111,154
2024-11-13 $4.81 $4.89 $4.78 $4.87 $4.87 76,561
2024-11-12 $4.83 $4.86 $4.82 $4.86 $4.86 146,655
2024-11-11 $4.98 $5.00 $4.96 $4.99 $4.99 42,521
2024-11-08 $4.86 $4.91 $4.81 $4.87 $4.87 53,742
2024-11-07 $4.91 $4.93 $4.85 $4.91 $4.91 90,365
2024-11-06 $4.53 $4.65 $4.53 $4.65 $4.65 36,892
2024-11-05 $4.54 $4.61 $4.54 $4.57 $4.57 90,904
2024-11-04 $4.62 $4.62 $4.51 $4.56 $4.56 73,219
2024-11-01 $4.59 $4.69 $4.58 $4.58 $4.58 35,963
2024-10-31 $4.48 $4.50 $4.45 $4.48 $4.48 77,057
2024-10-30 $4.49 $4.56 $4.48 $4.51 $4.51 13,452
2024-10-29 $4.57 $4.59 $4.55 $4.56 $4.56 38,556
2024-10-28 $4.67 $4.67 $4.62 $4.64 $4.64 29,780
2024-10-25 $4.49 $4.56 $4.49 $4.54 $4.54 799,147
2024-10-24 $4.35 $4.35 $4.29 $4.33 $4.33 101,765
2024-10-23 $4.11 $4.20 $4.11 $4.17 $4.17 34,733
2024-10-22 $4.20 $4.27 $4.20 $4.26 $4.26 36,934
2024-10-21 $4.26 $4.26 $4.23 $4.25 $4.25 26,838
2024-10-18 $4.20 $4.25 $4.20 $4.22 $4.22 31,532
2024-10-17 $4.28 $4.28 $4.14 $4.19 $4.19 162,181
2024-10-16 $4.22 $4.24 $4.18 $4.21 $4.21 45,181
2024-10-15 $4.07 $4.24 $4.04 $4.09 $4.09 66,238
2024-10-14 $3.89 $3.92 $3.86 $3.91 $3.91 34,810
2024-10-11 $3.91 $3.93 $3.91 $3.93 $3.93 62,916
2024-10-10 $3.91 $3.96 $3.86 $3.93 $3.93 67,181
2024-10-09 $4.07 $4.07 $3.91 $3.93 $3.93 66,765
2024-10-08 $3.95 $3.95 $3.90 $3.92 $3.92 94,311
2024-10-07 $4.02 $4.04 $3.99 $4.00 $4.00 37,831
2024-10-04 $4.01 $4.04 $3.92 $4.04 $4.04 146,001
2024-10-03 $4.02 $4.03 $3.97 $3.98 $3.98 32,132
2024-10-02 $4.06 $4.07 $3.97 $4.06 $4.06 98,387
2024-10-01 $4.14 $4.14 $4.09 $4.10 $4.10 13,402
2024-09-30 $4.22 $4.23 $4.12 $4.14 $4.14 21,783
2024-09-27 $4.27 $4.28 $4.22 $4.24 $4.24 41,504
2024-09-26 $4.23 $4.24 $4.13 $4.17 $4.17 21,397
2024-09-25 $4.10 $4.11 $4.04 $4.04 $4.04 18,598
2024-09-24 $4.00 $4.02 $3.92 $4.01 $4.01 60,970
2024-09-23 $3.86 $3.90 $3.85 $3.89 $3.89 65,738
2024-09-20 $3.99 $3.99 $3.88 $3.91 $3.91 48,790
2024-09-19 $4.21 $4.21 $4.12 $4.12 $4.12 46,119
2024-09-18 $4.13 $4.14 $4.09 $4.11 $4.11 21,998
2024-09-17 $4.13 $4.23 $4.13 $4.19 $4.19 27,048
2024-09-16 $4.12 $4.32 $4.12 $4.24 $4.24 135,889
2024-09-13 $4.03 $4.24 $4.03 $4.15 $4.15 15,752
2024-09-12 $4.12 $4.17 $4.06 $4.15 $4.15 65,458
2024-09-11 $4.16 $4.18 $4.10 $4.17 $4.17 58,668
2024-09-10 $4.22 $4.27 $4.17 $4.20 $4.20 45,001
2024-09-09 $4.28 $4.34 $4.28 $4.30 $4.30 55,117
2024-09-06 $4.29 $4.29 $4.24 $4.28 $4.28 21,830
2024-09-05 $4.36 $4.36 $4.26 $4.29 $4.29 37,054
2024-09-04 $4.24 $4.33 $4.24 $4.31 $4.31 97,717
2024-09-03 $4.30 $4.30 $4.23 $4.24 $4.24 29,230
2024-08-30 $4.31 $4.31 $4.23 $4.25 $4.25 60,654
2024-08-29 $4.17 $4.26 $4.15 $4.18 $4.18 25,386
2024-08-28 $4.22 $4.24 $4.15 $4.15 $4.15 22,486
2024-08-27 $4.08 $4.29 $4.08 $4.24 $4.24 30,800
2024-08-26 $4.12 $4.14 $4.10 $4.10 $4.10 26,628
2024-08-23 $4.06 $4.15 $4.06 $4.12 $4.12 9,737
2024-08-22 $4.05 $4.11 $4.05 $4.07 $4.07 25,012
2024-08-21 $4.08 $4.12 $4.08 $4.11 $4.11 23,122
2024-08-20 $4.09 $4.10 $4.05 $4.06 $4.06 24,602
2024-08-19 $4.08 $4.13 $4.08 $4.08 $4.08 46,284
2024-08-16 $4.01 $4.03 $3.96 $4.01 $4.01 23,636
2024-08-15 $4.02 $4.06 $4.00 $4.02 $4.02 48,484
2024-08-14 $4.08 $4.08 $3.98 $3.98 $3.98 217,612
2024-08-13 $3.88 $3.96 $3.88 $3.93 $3.93 84,947
2024-08-12 $3.84 $3.84 $3.75 $3.77 $3.77 45,417
2024-08-09 $3.62 $3.80 $3.62 $3.79 $3.79 72,013
2024-08-08 $3.81 $3.88 $3.81 $3.86 $3.86 321,087
2024-08-07 $3.99 $4.01 $3.65 $3.96 $3.96 63,116
2024-08-06 $4.28 $4.55 $4.28 $4.48 $4.48 40,911
2024-08-05 $4.49 $4.59 $4.42 $4.57 $4.57 28,285
2024-08-02 $4.77 $4.77 $4.69 $4.72 $4.72 22,880
2024-08-01 $4.82 $4.86 $4.78 $4.78 $4.78 26,454
2024-07-31 $4.98 $4.99 $4.90 $4.95 $4.95 165,945
2024-07-30 $4.94 $4.98 $4.90 $4.98 $4.98 14,685
2024-07-29 $4.91 $4.96 $4.87 $4.96 $4.96 17,356
2024-07-26 $4.88 $4.93 $4.86 $4.92 $4.92 10,700
2024-07-25 $4.65 $4.77 $4.65 $4.77 $4.77 76,463
2024-07-24 $4.80 $4.82 $4.76 $4.82 $4.82 18,215
2024-07-23 $4.79 $4.82 $4.73 $4.82 $4.82 16,515
2024-07-22 $4.88 $4.89 $4.75 $4.83 $4.83 16,657
2024-07-19 $4.75 $4.79 $4.70 $4.76 $4.76 91,366
2024-07-18 $4.71 $4.87 $4.71 $4.79 $4.79 16,086
2024-07-17 $4.77 $4.83 $4.76 $4.81 $4.81 9,363
2024-07-16 $4.65 $4.85 $4.58 $4.81 $4.81 60,714
2024-07-15 $4.82 $4.82 $4.74 $4.79 $4.79 4,081
2024-07-12 $4.74 $4.84 $4.74 $4.81 $4.81 13,223
2024-07-11 $4.66 $4.68 $4.62 $4.67 $4.67 15,418
2024-07-10 $4.62 $4.63 $4.60 $4.60 $4.60 13,207
2024-07-09 $4.56 $4.57 $4.53 $4.54 $4.54 15,467
2024-07-08 $4.67 $4.67 $4.57 $4.59 $4.59 7,954
2024-07-05 $4.67 $4.72 $4.61 $4.72 $4.72 15,076
2024-07-03 $4.59 $4.67 $4.59 $4.66 $4.66 9,906
2024-07-02 $4.60 $4.65 $4.58 $4.62 $4.62 29,333
2024-07-01 $4.68 $4.68 $4.62 $4.65 $4.65 32,503
2024-06-28 $4.57 $4.58 $4.52 $4.55 $4.55 27,032
2024-06-27 $4.38 $4.68 $4.38 $4.68 $4.68 5,591
2024-06-26 $4.65 $4.67 $4.63 $4.66 $4.66 40,911
2024-06-25 $4.65 $4.67 $4.64 $4.66 $4.66 23,648
2024-06-24 $4.75 $4.75 $4.70 $4.74 $4.74 9,072
2024-06-21 $4.68 $4.73 $4.54 $4.64 $4.64 13,817
2024-06-20 $4.71 $4.72 $4.66 $4.71 $4.71 13,968
2024-06-18 $4.73 $4.77 $4.69 $4.73 $4.73 146,646
2024-06-17 $4.77 $4.83 $4.74 $4.82 $4.82 11,819
2024-06-14 $4.79 $4.83 $4.71 $4.74 $4.74 10,682
2024-06-13 $4.85 $5.03 $4.85 $4.95 $4.95 16,889
2024-06-12 $5.07 $5.11 $5.03 $5.08 $5.08 5,117
2024-06-11 $4.97 $5.01 $4.97 $5.01 $5.01 14,698
2024-06-10 $5.06 $5.06 $4.97 $5.00 $5.00 18,404
2024-06-07 $5.08 $5.09 $5.06 $5.06 $5.06 6,096
2024-06-06 $5.15 $5.16 $5.06 $5.12 $5.12 4,990
2024-06-05 $5.05 $5.10 $5.05 $5.06 $5.06 36,693
2024-06-04 $5.16 $5.16 $5.11 $5.13 $5.13 8,885
2024-06-03 $5.18 $5.25 $5.15 $5.15 $5.15 8,756
2024-05-31 $5.10 $5.18 $5.06 $5.14 $5.14 24,604
2024-05-30 $5.13 $5.18 $5.04 $5.12 $5.12 5,371
2024-05-29 $5.04 $5.05 $4.93 $5.03 $5.03 12,979
2024-05-28 $5.10 $5.10 $5.05 $5.09 $5.09 17,465
2024-05-24 $5.15 $5.16 $5.04 $5.13 $5.13 16,321
2024-05-23 $4.90 $5.16 $4.90 $5.13 $5.13 12,382
2024-05-22 $5.20 $5.33 $5.20 $5.30 $5.30 28,439
2024-05-21 $5.37 $5.38 $5.34 $5.38 $5.38 9,950
2024-05-20 $5.49 $5.49 $5.40 $5.41 $5.41 18,997
2024-05-17 $5.53 $5.62 $5.48 $5.55 $5.55 8,354
2024-05-16 $5.59 $5.63 $5.52 $5.54 $5.54 10,479
2024-05-15 $5.62 $5.66 $5.59 $5.64 $5.64 33,916
2024-05-14 $5.58 $5.60 $5.54 $5.58 $5.58 24,597
2024-05-13 $5.48 $5.48 $5.38 $5.42 $5.42 10,760
2024-05-10 $5.51 $5.51 $5.38 $5.42 $5.42 13,431
2024-05-09 $5.55 $5.63 $5.50 $5.63 $5.63 32,450
2024-05-08 $5.31 $5.42 $5.24 $5.30 $5.30 80,885
2024-05-07 $4.85 $4.87 $4.79 $4.82 $4.82 27,456
2024-05-06 $4.87 $4.88 $4.81 $4.84 $4.84 16,261
2024-05-03 $4.80 $4.80 $4.75 $4.80 $4.80 14,274
2024-05-02 $4.54 $4.58 $4.53 $4.56 $4.56 59,333
2024-05-01 $4.60 $4.64 $4.49 $4.58 $4.58 11,862
2024-04-30 $4.62 $4.67 $4.55 $4.55 $4.55 18,008
2024-04-29 $4.67 $4.71 $4.67 $4.70 $4.70 45,407
2024-04-26 $4.62 $4.69 $4.59 $4.64 $4.64 17,294
2024-04-25 $4.46 $4.49 $4.43 $4.48 $4.48 67,931
2024-04-24 $4.48 $4.52 $4.45 $4.52 $4.52 31,390
2024-04-23 $4.55 $4.58 $4.51 $4.58 $4.58 40,588
2024-04-22 $4.54 $4.55 $4.49 $4.53 $4.53 22,183
2024-04-19 $4.50 $4.51 $4.45 $4.45 $4.45 47,784
2024-04-18 $4.36 $4.56 $4.36 $4.53 $4.53 45,747
2024-04-17 $4.31 $4.39 $4.31 $4.39 $4.39 38,672
2024-04-16 $4.24 $4.31 $4.22 $4.27 $4.27 117,575
2024-04-15 $4.28 $4.30 $4.24 $4.26 $4.26 448,395
2024-04-12 $4.30 $4.30 $4.22 $4.24 $4.24 32,108
2024-04-11 $4.53 $4.56 $4.50 $4.51 $4.51 13,427
2024-04-10 $4.52 $4.52 $4.43 $4.50 $4.50 16,340
2024-04-09 $4.57 $4.57 $4.52 $4.52 $4.52 787,290
2024-04-08 $4.50 $4.59 $4.50 $4.54 $4.54 72,284
2024-04-05 $4.49 $4.54 $4.44 $4.44 $4.44 18,851
2024-04-04 $4.51 $4.54 $4.44 $4.46 $4.46 522,135
2024-04-03 $4.43 $4.46 $4.38 $4.41 $4.41 36,701
2024-04-02 $4.44 $4.44 $4.38 $4.41 $4.41 36,701
2024-04-01 $4.50 $4.51 $4.25 $4.48 $4.48 31,300
2024-03-28 $4.36 $4.50 $4.36 $4.48 $4.48 23,679
2024-03-27 $4.37 $4.44 $4.37 $4.44 $4.44 129,960
2024-03-26 $4.32 $4.44 $4.32 $4.42 $4.42 51,071
2024-03-25 $4.22 $4.31 $4.22 $4.28 $4.28 77,094
2024-03-22 $4.19 $4.21 $4.16 $4.20 $4.20 24,128
2024-03-21 $4.27 $4.29 $4.24 $4.28 $4.28 28,245
2024-03-20 $4.28 $4.43 $4.26 $4.39 $4.39 16,786
2024-03-19 $4.30 $4.34 $4.29 $4.31 $4.31 29,104
2024-03-18 $4.40 $4.43 $4.35 $4.40 $4.40 53,340
2024-03-15 $4.56 $4.56 $4.46 $4.48 $4.48 26,462
2024-03-14 $4.64 $4.65 $4.54 $4.61 $4.61 28,100
2024-03-13 $4.54 $4.61 $4.54 $4.57 $4.57 27,828
2024-03-12 $4.54 $4.62 $4.52 $4.57 $4.57 27,828
2024-03-11 $4.52 $4.54 $4.47 $4.51 $4.51 35,084
2024-03-08 $4.50 $4.54 $4.45 $4.48 $4.48 23,733
2024-03-07 $4.48 $4.54 $4.46 $4.54 $4.54 36,703
2024-03-06 $4.44 $4.50 $4.44 $4.49 $4.49 326,424
2024-03-05 $4.40 $4.45 $4.38 $4.39 $4.39 371,190
2024-03-04 $4.41 $4.42 $4.38 $4.41 $4.41 754,752
2024-03-01 $4.47 $4.52 $4.45 $4.49 $4.49 117,269
2024-02-29 $4.59 $4.61 $4.52 $4.53 $4.53 63,435
2024-02-28 $4.54 $4.58 $4.51 $4.56 $4.56 49,786
2024-02-27 $4.50 $4.50 $4.34 $4.34 $4.34 52,496
2024-02-26 $4.54 $4.57 $4.50 $4.53 $4.53 23,805
2024-02-23 $4.50 $4.58 $4.48 $4.54 $4.54 80,070
2024-02-22 $4.52 $4.59 $4.50 $4.53 $4.53 36,727
2024-02-21 $4.48 $4.54 $4.46 $4.54 $4.54 66,727
2024-02-20 $4.42 $4.47 $4.40 $4.45 $4.45 49,202
2024-02-16 $4.54 $4.56 $4.49 $4.50 $4.50 58,568
2024-02-15 $4.51 $4.55 $4.47 $4.51 $4.51 56,945
2024-02-14 $4.39 $4.45 $4.37 $4.45 $4.45 121,773
2024-02-13 $4.25 $4.32 $4.22 $4.23 $4.23 163,021
2024-02-12 $4.41 $4.45 $4.40 $4.40 $4.40 77,674
2024-02-09 $4.29 $4.36 $4.29 $4.35 $4.35 173,664
2024-02-08 $4.26 $4.35 $4.26 $4.28 $4.28 61,532
2024-02-07 $4.25 $4.33 $4.22 $4.27 $4.27 86,166
2024-02-06 $4.17 $4.25 $4.17 $4.24 $4.24 90,935
2024-02-05 $4.21 $4.24 $4.17 $4.19 $4.19 155,610
2024-02-02 $4.10 $4.14 $4.05 $4.12 $4.12 67,004
2024-02-01 $4.07 $4.12 $4.05 $4.09 $4.09 230,740
2024-01-31 $4.03 $4.05 $3.94 $3.95 $3.95 228,302
2024-01-30 $4.00 $4.08 $4.00 $4.04 $4.04 65,976
2024-01-29 $4.02 $4.10 $4.02 $4.08 $4.08 254,483
2024-01-26 $4.07 $4.12 $4.05 $4.08 $4.08 96,456
2024-01-25 $4.05 $4.09 $4.00 $4.05 $4.05 97,395
2024-01-24 $4.24 $4.26 $4.11 $4.13 $4.13 296,696
2024-01-23 $4.60 $4.62 $4.58 $4.60 $4.60 1,174,160
2024-01-22 $4.57 $4.61 $4.54 $4.59 $4.59 1,348,608
2024-01-19 $4.57 $4.62 $4.51 $4.58 $4.58 1,962,319
2024-01-18 $4.63 $4.70 $4.59 $4.66 $4.66 299,528
2024-01-17 $4.64 $4.70 $4.63 $4.70 $4.70 101,208
2024-01-16 $4.83 $4.89 $4.81 $4.84 $4.84 213,934
2024-01-12 $5.18 $5.22 $5.10 $5.15 $5.15 79,410
2024-01-11 $5.17 $5.19 $5.07 $5.17 $5.17 402,272
2024-01-10 $5.14 $5.21 $5.09 $5.18 $5.18 33,392
2024-01-09 $5.11 $5.12 $5.06 $5.12 $5.12 60,983
2024-01-08 $4.98 $5.18 $4.98 $5.17 $5.17 222,951
2024-01-05 $5.07 $5.15 $5.07 $5.11 $5.11 24,581
2024-01-04 $5.06 $5.13 $5.01 $5.10 $5.10 178,701
2024-01-03 $5.38 $5.42 $5.33 $5.40 $5.40 45,725
2024-01-02 $5.44 $5.52 $5.43 $5.44 $5.44 63,997
2023-12-29 $5.55 $5.56 $5.49 $5.55 $5.55 103,269
2023-12-28 $5.46 $5.59 $5.46 $5.53 $5.53 59,098
2023-12-27 $5.56 $5.59 $5.51 $5.55 $5.55 200,728
2023-12-26 $5.46 $5.54 $5.46 $5.50 $5.50 90,714
2023-12-22 $5.47 $5.53 $5.42 $5.48 $5.48 130,298
2023-12-21 $5.94 $5.94 $5.81 $5.87 $5.87 385,405
2023-12-20 $5.83 $5.93 $5.78 $5.79 $5.79 63,121
2023-12-19 $5.82 $5.91 $5.80 $5.86 $5.86 100,935
2023-12-18 $5.68 $5.80 $5.67 $5.74 $5.74 97,176
2023-12-15 $5.81 $5.81 $5.66 $5.72 $5.72 147,333
2023-12-14 $5.96 $6.09 $5.93 $6.00 $6.00 74,552
2023-12-13 $5.76 $5.85 $5.67 $5.85 $5.85 87,381
2023-12-12 $5.74 $5.77 $5.69 $5.71 $5.71 85,570
2023-12-11 $5.77 $5.79 $5.70 $5.76 $5.76 361,486
2023-12-08 $6.00 $6.04 $5.95 $5.99 $5.99 166,333
2023-12-07 $6.00 $6.05 $5.89 $6.02 $6.02 209,892
2023-12-06 $6.50 $6.50 $6.32 $6.36 $6.36 548,026
2023-12-05 $6.50 $6.53 $6.40 $6.53 $6.53 644,809
2023-12-04 $6.48 $6.51 $6.41 $6.46 $6.46 133,087
2023-12-01 $6.43 $6.48 $6.34 $6.48 $6.48 1,143,034
2023-11-30 $6.31 $6.50 $6.28 $6.50 $6.50 958,363
2023-11-29 $6.22 $6.37 $6.22 $6.34 $6.34 1,123,674
2023-11-28 $6.10 $6.20 $6.02 $6.12 $6.12 266,731
2023-11-27 $6.09 $6.15 $6.03 $6.13 $6.13 59,637
2023-11-24 $6.13 $6.13 $5.93 $6.10 $6.10 38,878
2023-11-22 $5.91 $6.08 $5.86 $6.03 $6.03 57,719
2023-11-21 $5.92 $5.92 $5.79 $5.81 $5.81 82,127
2023-11-20 $5.91 $5.91 $5.83 $5.89 $5.89 43,518
2023-11-17 $5.61 $6.00 $5.61 $6.00 $6.00 22,177
2023-11-16 $5.75 $5.78 $5.61 $5.71 $5.71 46,952
2023-11-15 $5.95 $5.98 $5.86 $5.97 $5.97 105,819
2023-11-14 $5.81 $5.93 $5.73 $5.82 $5.82 26,631
2023-11-13 $5.53 $5.63 $5.53 $5.57 $5.57 51,079
2023-11-10 $5.70 $5.81 $5.70 $5.81 $5.81 28,235
2023-11-09 $6.01 $6.08 $5.92 $5.96 $5.96 51,206
2023-11-08 $5.96 $6.02 $5.83 $5.97 $5.97 54,406
2023-11-07 $5.82 $5.98 $5.81 $5.89 $5.89 48,373
2023-11-06 $5.94 $5.94 $5.82 $5.89 $5.89 55,463
2023-11-03 $5.94 $6.04 $5.89 $5.89 $5.89 39,138
2023-11-02 $5.80 $5.88 $5.70 $5.81 $5.81 23,685
2023-11-01 $5.59 $5.68 $5.52 $5.68 $5.68 42,113
2023-10-31 $5.60 $5.63 $5.54 $5.56 $5.56 71,954
2023-10-30 $5.57 $5.64 $5.50 $5.53 $5.53 35,953
2023-10-27 $5.56 $5.58 $5.48 $5.51 $5.51 32,131
2023-10-26 $5.70 $5.70 $5.51 $5.52 $5.52 43,267
2023-10-25 $5.66 $5.78 $5.66 $5.67 $5.67 73,087
2023-10-24 $5.55 $5.77 $5.55 $5.71 $5.71 173,915
2023-10-23 $5.29 $5.43 $5.27 $5.34 $5.34 55,967
2023-10-20 $5.33 $5.33 $5.23 $5.24 $5.24 33,113
2023-10-19 $5.34 $5.39 $5.24 $5.31 $5.31 33,364
2023-10-18 $5.38 $5.40 $5.30 $5.36 $5.36 12,864
2023-10-17 $5.23 $5.42 $5.23 $5.40 $5.40 120,208
2023-10-16 $5.31 $5.37 $5.29 $5.37 $5.37 66,100
2023-10-13 $5.37 $5.37 $5.26 $5.32 $5.32 42,668
2023-10-12 $5.56 $5.59 $5.45 $5.52 $5.52 18,544
2023-10-11 $5.76 $5.76 $5.59 $5.60 $5.60 54,593
2023-10-10 $5.67 $5.69 $5.63 $5.63 $5.63 59,590
2023-10-09 $5.60 $5.60 $5.47 $5.55 $5.55 22,653
2023-10-06 $5.54 $5.69 $5.54 $5.68 $5.68 89,660
2023-10-05 $5.57 $5.60 $5.50 $5.55 $5.55 133,871
2023-10-04 $6.24 $6.25 $6.18 $6.24 $6.24 43,436
2023-10-03 $6.16 $6.22 $6.11 $6.15 $6.15 28,045
2023-10-02 $6.13 $6.21 $6.11 $6.11 $6.11 50,503
2023-09-29 $6.28 $6.28 $6.11 $6.21 $6.21 14,249
2023-09-28 $5.79 $5.86 $5.78 $5.86 $5.86 32,035
2023-09-27 $5.90 $5.94 $5.84 $5.90 $5.90 47,131
2023-09-26 $6.08 $6.08 $5.97 $5.97 $5.97 27,128
2023-09-25 $6.10 $6.12 $6.04 $6.10 $6.10 40,987
2023-09-22 $6.25 $6.32 $6.24 $6.25 $6.25 26,189
2023-09-21 $6.26 $6.30 $6.18 $6.18 $6.18 26,843
2023-09-20 $6.35 $6.37 $6.22 $6.22 $6.22 26,559
2023-09-19 $6.30 $6.35 $6.27 $6.27 $6.27 59,341
2023-09-18 $6.39 $6.47 $6.34 $6.34 $6.34 23,999
2023-09-15 $6.51 $6.51 $6.40 $6.48 $6.48 20,160
2023-09-14 $6.49 $6.56 $6.43 $6.56 $6.56 16,586
2023-09-13 $6.53 $6.57 $6.45 $6.57 $6.57 19,785
2023-09-12 $6.53 $6.62 $6.53 $6.61 $6.61 89,683
2023-09-11 $6.60 $6.65 $6.57 $6.57 $6.57 7,723
2023-09-08 $6.53 $6.57 $6.46 $6.46 $6.46 11,792
2023-09-07 $6.40 $6.43 $6.34 $6.34 $6.34 69,135
2023-09-06 $6.53 $6.63 $6.49 $6.51 $6.51 31,637
2023-09-05 $6.64 $6.64 $6.47 $6.54 $6.54 32,639
2023-09-01 $6.66 $6.73 $6.64 $6.71 $6.71 93,607
2023-08-31 $6.78 $6.78 $6.64 $6.73 $6.73 12,476
2023-08-30 $6.66 $6.78 $6.66 $6.74 $6.74 9,200
2023-08-29 $6.54 $6.73 $6.54 $6.73 $6.73 51,480
2023-08-28 $6.53 $6.58 $6.44 $6.51 $6.51 34,826
2023-08-25 $6.47 $6.52 $6.39 $6.42 $6.42 13,976
2023-08-24 $6.49 $6.59 $6.43 $6.43 $6.43 20,170
2023-08-23 $6.48 $6.58 $6.43 $6.50 $6.50 20,485
2023-08-22 $6.70 $6.79 $6.64 $6.79 $6.79 53,945
2023-08-21 $6.76 $6.79 $6.68 $6.79 $6.79 17,251
2023-08-18 $6.70 $6.81 $6.66 $6.74 $6.74 17,732
2023-08-17 $6.91 $6.99 $6.86 $6.89 $6.89 79,224
2023-08-16 $7.01 $7.03 $6.88 $6.88 $6.88 136,419
2023-08-15 $6.97 $7.05 $6.93 $6.99 $6.99 136,597
2023-08-14 $7.01 $7.03 $6.98 $7.02 $7.02 129,681
2023-08-11 $7.04 $7.11 $7.03 $7.10 $7.10 37,376
2023-08-10 $7.24 $7.24 $7.02 $7.02 $7.02 33,846
2023-08-09 $6.95 $6.95 $6.85 $6.90 $6.90 37,814
2023-08-08 $6.83 $6.89 $6.82 $6.88 $6.88 60,622
2023-08-07 $6.89 $6.93 $6.85 $6.87 $6.87 25,315
2023-08-04 $6.90 $6.97 $6.84 $6.84 $6.84 260,343
2023-08-03 $6.58 $6.68 $6.58 $6.65 $6.65 214,873
2023-08-02 $6.51 $6.60 $6.51 $6.52 $6.52 9,085
2023-08-01 $6.55 $6.65 $6.53 $6.59 $6.59 8,041
2023-07-31 $6.70 $6.80 $6.69 $6.71 $6.71 9,038
2023-07-28 $6.61 $6.88 $6.61 $6.74 $6.74 52,092
2023-07-27 $6.74 $6.74 $6.64 $6.67 $6.67 4,982
2023-07-26 $6.40 $6.59 $6.38 $6.59 $6.59 73,208
2023-07-25 $6.20 $6.40 $6.17 $6.30 $6.30 23,152
2023-07-24 $6.33 $6.36 $6.16 $6.26 $6.26 29,976
2023-07-21 $6.35 $6.35 $6.26 $6.29 $6.29 61,172
2023-07-20 $6.50 $6.68 $6.35 $6.35 $6.35 2,955,733
2023-07-19 $6.59 $6.68 $6.55 $6.63 $6.63 1,323,349
2023-07-18 $6.44 $6.50 $6.40 $6.48 $6.48 199,942
2023-07-17 $6.25 $6.32 $6.24 $6.29 $6.29 5,832
2023-07-14 $6.34 $6.40 $6.33 $6.33 $6.33 18,754
2023-07-13 $6.30 $6.43 $6.30 $6.30 $6.30 7,476
2023-07-12 $6.21 $6.30 $6.20 $6.22 $6.22 1,347
2023-07-11 $5.96 $6.06 $5.96 $6.06 $6.06 590
2023-07-10 $5.90 $5.98 $5.66 $5.80 $5.80 8,778
2023-07-07 $5.72 $5.72 $5.66 $5.66 $5.66 4,077
2023-07-06 $5.60 $5.69 $5.54 $5.69 $5.69 3,223
2023-07-05 $5.88 $5.88 $5.75 $5.85 $5.85 27,157
2023-07-03 $6.02 $6.10 $5.95 $6.10 $6.10 2,541
2023-06-30 $5.90 $6.02 $5.90 $5.96 $5.96 15,665
2023-06-29 $5.87 $5.87 $5.73 $5.84 $5.84 273,074
2023-06-28 $5.85 $5.90 $5.77 $5.78 $5.78 35,353
2023-06-27 $5.84 $5.84 $5.78 $5.84 $5.84 924
2023-06-26 $5.70 $5.90 $5.70 $5.90 $5.90 3,144
2023-06-23 $5.67 $5.67 $5.54 $5.62 $5.62 2,459
2023-06-22 $5.68 $5.70 $5.66 $5.67 $5.67 16,581
2023-06-21 $5.27 $5.27 $5.22 $5.25 $5.25 5,011
2023-06-20 $5.32 $5.43 $5.30 $5.43 $5.43 1,381
2023-06-16 $5.55 $5.55 $5.55 $5.55 $5.55 115,402
2023-06-15 $5.48 $5.64 $5.43 $5.49 $5.49 75,377
2023-06-14 $5.40 $5.68 $5.24 $5.58 $5.58 658,772
2023-06-13 $5.48 $5.55 $5.48 $5.54 $5.54 624,233
2023-06-12 $5.39 $5.52 $5.39 $5.42 $5.42 9,054
2023-06-09 $5.30 $5.35 $5.23 $5.23 $5.23 1,981
2023-06-08 $5.15 $5.15 $5.09 $5.11 $5.11 1,112,111
2023-06-07 $5.15 $5.24 $5.10 $5.12 $5.12 1,632,179
2023-06-06 $4.95 $5.13 $4.95 $5.13 $5.13 4,242
2023-06-05 $4.97 $5.12 $4.97 $4.98 $4.98 158,993
2023-06-02 $4.99 $5.05 $4.96 $4.96 $4.96 4,955
2023-06-01 $4.70 $4.77 $4.70 $4.77 $4.77 31,219
2023-05-31 $4.84 $4.84 $4.67 $4.83 $4.83 4,378
2023-05-30 $4.87 $4.90 $4.78 $4.84 $4.84 9,839
2023-05-26 $4.78 $4.94 $4.71 $4.77 $4.77 20,806
2023-05-25 $4.75 $4.76 $4.74 $4.76 $4.76 2,835
2023-05-24 $4.99 $4.99 $4.85 $4.85 $4.76 13,319
2023-05-23 $5.10 $5.12 $5.05 $5.05 $4.96 14,002
2023-05-22 $5.04 $5.23 $5.04 $5.05 $4.96 4,929
2023-05-19 $5.02 $5.12 $5.01 $5.08 $4.99 202,060
2023-05-18 $5.08 $5.39 $5.08 $5.27 $5.17 105,744
2023-05-17 $5.34 $5.35 $5.30 $5.31 $5.21 27,502
2023-05-16 $5.48 $5.48 $5.36 $5.36 $5.26 4,100
2023-05-15 $5.53 $5.53 $5.44 $5.52 $5.41 67,945
2023-05-12 $5.64 $5.64 $5.56 $5.59 $5.49 45,394
2023-05-11 $5.62 $5.64 $5.49 $5.49 $5.39 2,607
2023-05-10 $5.59 $5.65 $5.50 $5.55 $5.45 13,591
2023-05-09 $5.64 $5.64 $5.48 $5.48 $5.38 44,803
2023-05-08 $5.80 $5.80 $5.69 $5.69 $5.58 655
2023-05-05 $5.70 $5.76 $5.70 $5.72 $5.61 961
2023-05-04 $5.60 $5.68 $5.60 $5.68 $5.57 2,885
2023-05-03 $5.67 $5.83 $5.67 $5.83 $5.72 847
2023-05-02 $5.56 $5.73 $5.56 $5.69 $5.58 13,956
2023-05-01 $5.91 $6.02 $5.78 $5.78 $5.78 5,276
2023-04-28 $5.77 $5.93 $5.77 $5.93 $5.93 6,215
2023-04-27 $5.78 $5.83 $5.65 $5.68 $5.68 32,934
2023-04-26 $6.17 $6.26 $6.05 $6.26 $6.26 10,923
2023-04-25 $6.25 $6.25 $6.25 $6.25 $6.25 452
2023-04-24 $6.20 $6.22 $6.20 $6.22 $6.22 1,921
2023-04-21 $6.14 $6.18 $6.12 $6.18 $6.18 15,014
2023-04-20 $5.91 $6.15 $5.91 $6.15 $6.15 2,096
2023-04-19 $6.00 $6.13 $6.00 $6.13 $6.13 101,577
2023-04-18 $6.12 $6.21 $6.07 $6.09 $6.09 2,617
2023-04-17 $6.05 $6.20 $6.05 $6.15 $6.15 22,876
2023-04-14 $6.30 $6.40 $6.20 $6.40 $6.40 2,066
2023-04-13 $6.10 $6.12 $6.07 $6.12 $6.12 16,750
2023-04-12 $5.94 $5.97 $5.94 $5.97 $5.97 8,213
2023-04-11 $5.99 $6.14 $5.95 $6.14 $6.14 12,842
2023-04-10 $5.95 $6.00 $5.85 $5.91 $5.91 4,794
2023-04-06 $5.82 $5.97 $5.82 $5.94 $5.94 1,265
2023-04-05 $6.04 $6.04 $5.86 $5.96 $5.96 59,427
2023-04-04 $6.03 $6.03 $6.03 $6.03 $6.03 110,316
2023-04-03 $6.06 $6.07 $6.01 $6.07 $6.07 174,895
2023-03-31 $6.14 $6.17 $6.11 $6.14 $6.14 335,156
2023-03-30 $6.04 $6.07 $5.98 $5.98 $5.98 240,262
2023-03-29 $5.90 $5.91 $5.82 $5.91 $5.91 3,231
2023-03-28 $5.69 $5.70 $5.68 $5.70 $5.70 1,277
2023-03-27 $5.65 $5.74 $5.63 $5.63 $5.63 3,281
2023-03-24 $5.66 $5.66 $5.64 $5.64 $5.64 5,817
2023-03-23 $5.86 $5.86 $5.74 $5.76 $5.76 17,016
2023-03-22 $5.73 $5.73 $5.73 $5.73 $5.73 125
2023-03-21 $5.78 $5.91 $5.73 $5.73 $5.73 793
2023-03-20 $5.55 $5.61 $5.48 $5.56 $5.56 8,674
2023-03-17 $5.36 $5.51 $5.35 $5.51 $5.51 3,099
2023-03-16 $5.41 $5.57 $5.41 $5.50 $5.50 2,769
2023-03-15 $5.29 $5.46 $5.29 $5.36 $5.36 1,198
2023-03-14 $5.61 $5.64 $5.60 $5.61 $5.61 4,101
2023-03-13 $5.60 $5.60 $5.54 $5.56 $5.56 1,011
2023-03-10 $5.61 $5.61 $5.58 $5.58 $5.58 478
2023-03-09 $5.61 $5.68 $5.57 $5.57 $5.57 1,222
2023-03-08 $5.66 $5.73 $5.66 $5.73 $5.73 730
2023-03-07 $5.73 $5.73 $5.63 $5.64 $5.64 26,168
2023-03-06 $5.88 $5.92 $5.85 $5.89 $5.89 223,565
2023-03-03 $6.00 $6.12 $5.98 $6.04 $6.04 353,937
2023-03-02 $5.96 $6.08 $5.94 $6.08 $6.08 185,786
2023-03-01 $6.25 $6.26 $5.95 $6.02 $6.02 113,093
2023-02-28 $6.36 $6.37 $6.36 $6.37 $6.37 2,063
2023-02-27 $6.51 $6.51 $6.46 $6.51 $6.51 4,651
2023-02-24 $6.25 $6.36 $6.25 $6.28 $6.28 9,339
2023-02-23 $6.37 $6.37 $6.37 $6.37 $6.37 953
2023-02-22 $6.40 $6.40 $6.40 $6.40 $6.40 583
2023-02-21 $6.38 $6.38 $6.34 $6.37 $6.37 27,719
2023-02-17 $6.70 $6.70 $6.70 $6.70 $6.70 447
2023-02-16 $6.62 $6.74 $6.62 $6.70 $6.70 3,261
2023-02-15 $6.62 $6.62 $6.58 $6.58 $6.58 1,718
2023-02-14 $6.51 $6.60 $6.51 $6.60 $6.60 1,114
2023-02-13 $6.53 $6.60 $6.50 $6.50 $6.50 1,316
2023-02-10 $6.42 $6.62 $6.32 $6.53 $6.53 5,218
2023-02-09 $6.88 $6.88 $6.54 $6.75 $6.75 8,157
2023-02-08 $6.90 $6.90 $6.70 $6.80 $6.80 2,482
2023-02-07 $6.80 $6.88 $6.72 $6.88 $6.88 15,173
2023-02-06 $7.10 $7.10 $6.90 $7.00 $7.00 28,220
2023-02-03 $7.18 $7.30 $7.15 $7.19 $7.19 13,624
2023-02-02 $7.12 $7.29 $7.12 $7.28 $7.28 15,013
2023-02-01 $6.70 $6.81 $6.67 $6.81 $6.81 3,746
2023-01-31 $6.72 $6.78 $6.66 $6.77 $6.77 7,314
2023-01-30 $6.73 $6.76 $6.62 $6.72 $6.72 14,399
2023-01-27 $6.60 $6.65 $6.51 $6.65 $6.65 70,547
2023-01-26 $6.43 $6.63 $6.43 $6.63 $6.63 181,844
2023-01-25 $6.82 $6.82 $6.82 $6.82 $6.82 356
2023-01-24 $6.76 $6.76 $6.76 $6.76 $6.76 89
2023-01-23 $6.80 $6.95 $6.76 $6.76 $6.76 6,776
2023-01-20 $6.78 $6.82 $6.78 $6.82 $6.82 692
2023-01-19 $6.84 $6.84 $6.53 $6.67 $6.67 1,981
2023-01-18 $6.85 $6.85 $6.65 $6.65 $6.65 4,079
2023-01-17 $7.00 $7.01 $6.83 $7.01 $7.01 27,956
2023-01-13 $6.75 $6.86 $6.75 $6.86 $6.86 1,417
2023-01-12 $6.74 $6.74 $6.74 $6.74 $6.74 197
2023-01-11 $6.88 $6.97 $6.74 $6.74 $6.74 1,211
2023-01-10 $6.56 $6.70 $6.56 $6.68 $6.68 26,556
2023-01-09 $6.70 $6.87 $6.70 $6.80 $6.80 5,236
2023-01-06 $6.64 $6.77 $6.64 $6.68 $6.68 4,706
2023-01-05 $6.44 $6.50 $6.30 $6.30 $6.30 5,647
2023-01-04 $6.33 $6.43 $6.31 $6.43 $6.43 2,265
2023-01-03 $6.16 $6.16 $6.01 $6.01 $6.01 3,431
2022-12-30 $6.15 $6.15 $6.05 $6.05 $6.05 3,697
2022-12-29 $5.90 $6.01 $5.90 $6.01 $6.01 3,133
2022-12-28 $5.96 $5.96 $5.75 $5.75 $5.75 10,244
2022-12-27 $6.06 $6.06 $5.67 $5.67 $5.67 2,019
2022-12-23 $5.65 $6.06 $5.65 $5.83 $5.83 33,677
2022-12-22 $5.60 $6.08 $5.60 $5.86 $5.86 21,901
2022-12-21 $6.00 $6.00 $5.65 $5.94 $5.94 25,211
2022-12-20 $5.38 $5.55 $5.26 $5.37 $5.37 9,983
2022-12-19 $5.56 $5.57 $5.46 $5.55 $5.55 18,300
2022-12-16 $5.50 $5.50 $5.50 $5.50 $5.50 245
2022-12-15 $5.37 $5.49 $5.37 $5.48 $5.48 35,232
2022-12-14 $5.95 $5.95 $5.67 $5.80 $5.80 14,791
2022-12-13 $5.75 $5.75 $5.70 $5.70 $5.70 1,541
2022-12-12 $5.34 $5.46 $5.34 $5.46 $5.46 27,769
2022-12-09 $5.43 $5.50 $5.40 $5.50 $5.50 923
2022-12-08 $5.31 $5.52 $5.31 $5.52 $5.52 8,356
2022-12-07 $5.20 $5.33 $5.10 $5.33 $5.33 14,137
2022-12-06 $5.12 $5.37 $5.06 $5.21 $5.21 12,732
2022-12-05 $5.20 $5.20 $5.07 $5.07 $5.07 743
2022-12-02 $5.20 $5.28 $5.07 $5.07 $5.07 7,869
2022-12-01 $5.08 $5.30 $5.01 $5.23 $5.23 18,686
2022-11-30 $4.96 $5.04 $4.96 $4.97 $4.97 21,910
2022-11-29 $4.90 $4.90 $4.84 $4.89 $4.89 387,495
2022-11-28 $5.16 $5.16 $4.89 $5.00 $5.00 29,530
2022-11-25 $5.10 $5.20 $5.10 $5.20 $5.20 4,844
2022-11-23 $5.12 $5.12 $5.05 $5.05 $5.05 9,334
2022-11-22 $5.08 $5.16 $5.00 $5.12 $5.12 1,504
2022-11-21 $5.15 $5.15 $5.04 $5.04 $5.04 16,137
2022-11-18 $5.33 $5.43 $5.33 $5.43 $5.43 1,840
2022-11-17 $5.36 $5.36 $5.18 $5.32 $5.32 11,758
2022-11-16 $5.41 $5.55 $5.20 $5.55 $5.55 8,309
2022-11-15 $5.42 $5.54 $5.32 $5.37 $5.37 5,760
2022-11-14 $5.26 $5.28 $5.20 $5.24 $5.24 8,697
2022-11-11 $5.15 $5.44 $5.15 $5.39 $5.39 17,641
2022-11-10 $4.65 $4.90 $4.65 $4.90 $4.90 3,116
2022-11-09 $4.45 $4.56 $4.45 $4.56 $4.56 22,576
2022-11-08 $4.56 $4.74 $4.48 $4.51 $4.51 1,378,927
2022-11-07 $4.80 $4.80 $4.52 $4.70 $4.70 3,826
2022-11-04 $4.52 $4.70 $4.20 $4.42 $4.42 211,323
2022-11-03 $4.37 $4.59 $4.37 $4.52 $4.52 1,959
2022-11-02 $4.40 $4.72 $4.40 $4.72 $4.72 1,083
2022-11-01 $4.46 $4.57 $4.46 $4.55 $4.55 30,515
2022-10-31 $4.48 $4.51 $4.23 $4.43 $4.43 46,348
2022-10-28 $4.63 $4.63 $4.37 $4.42 $4.42 39,305
2022-10-27 $4.60 $4.70 $4.46 $4.48 $4.48 5,590
2022-10-26 $4.60 $4.72 $4.53 $4.65 $4.65 11,435
2022-10-25 $4.45 $4.65 $4.45 $4.61 $4.61 9,440
2022-10-24 $4.47 $4.47 $4.22 $4.22 $4.22 5,208
2022-10-21 $4.33 $4.33 $4.14 $4.31 $4.31 13,639
2022-10-20 $4.50 $4.60 $4.46 $4.50 $4.50 13,409
2022-10-19 $4.52 $4.66 $4.41 $4.54 $4.54 12,535
2022-10-18 $4.75 $4.80 $4.52 $4.52 $4.52 2,591
2022-10-17 $4.58 $4.67 $4.50 $4.60 $4.60 26,700
2022-10-14 $4.45 $4.49 $4.45 $4.48 $4.48 7,417
2022-10-13 $4.41 $4.61 $4.41 $4.61 $4.61 10,404
2022-10-12 $4.40 $4.61 $4.40 $4.40 $4.40 14,777
2022-10-11 $4.49 $4.81 $4.40 $4.40 $4.40 6,372
2022-10-10 $4.75 $4.75 $4.50 $4.55 $4.55 8,318
2022-10-07 $4.70 $4.70 $4.46 $4.50 $4.50 6,718
2022-10-06 $5.05 $5.05 $4.88 $4.88 $4.88 5,101
2022-10-05 $4.65 $5.05 $4.65 $5.05 $5.05 29,402
2022-10-04 $4.85 $5.01 $4.85 $5.01 $5.01 17,517
2022-10-03 $4.55 $4.81 $4.39 $4.39 $4.39 3,926
2022-09-30 $4.59 $4.75 $4.55 $4.55 $4.55 78,564
2022-09-29 $5.00 $5.03 $4.85 $4.92 $4.92 2,956
2022-09-28 $5.11 $5.25 $5.05 $5.13 $5.13 5,697
2022-09-27 $5.00 $5.19 $4.72 $5.19 $5.19 118,920
2022-09-26 $5.00 $5.24 $4.79 $4.79 $4.79 14,774
2022-09-23 $5.12 $5.32 $5.01 $5.01 $5.01 6,589
2022-09-22 $5.57 $5.57 $5.07 $5.08 $5.08 20,591
2022-09-21 $5.50 $5.71 $5.45 $5.47 $5.47 4,777
2022-09-20 $5.60 $5.66 $5.34 $5.35 $5.35 48,637
2022-09-19 $5.60 $5.80 $5.60 $5.70 $5.70 13,067
2022-09-16 $5.44 $5.80 $5.44 $5.54 $5.54 5,456
2022-09-15 $5.78 $5.80 $5.44 $5.65 $5.65 20,182
2022-09-14 $6.05 $6.08 $5.89 $5.92 $5.92 9,382
2022-09-13 $6.10 $6.23 $6.00 $6.23 $6.23 14,036
2022-09-12 $6.20 $6.20 $6.01 $6.01 $6.01 10,164
2022-09-09 $6.10 $6.10 $5.95 $6.00 $6.00 7,658
2022-09-08 $5.64 $5.86 $5.64 $5.78 $5.78 4,306
2022-09-07 $6.11 $6.11 $5.91 $5.91 $5.91 1,665
2022-09-06 $5.90 $6.01 $5.72 $5.97 $5.97 22,160
2022-09-02 $5.94 $6.13 $5.94 $6.13 $6.13 24,658
2022-09-01 $5.90 $5.92 $5.69 $5.69 $5.69 2,261
2022-08-31 $5.99 $6.27 $5.99 $6.03 $6.03 3,862
2022-08-30 $6.08 $6.38 $5.95 $5.95 $5.95 7,917
2022-08-29 $6.01 $6.11 $5.96 $5.98 $5.98 8,959
2022-08-26 $6.23 $6.36 $6.02 $6.30 $6.30 8,790
2022-08-25 $6.31 $6.56 $6.13 $6.37 $6.37 48,245
2022-08-24 $6.15 $6.37 $6.15 $6.26 $6.26 4,905
2022-08-23 $6.42 $6.42 $6.07 $6.17 $6.17 17,873
2022-08-22 $6.59 $6.59 $6.21 $6.34 $6.34 18,665
2022-08-19 $6.85 $6.85 $6.50 $6.50 $6.50 16,888
2022-08-18 $6.83 $6.83 $6.67 $6.67 $6.67 8,045
2022-08-17 $6.81 $6.91 $6.78 $6.85 $6.85 2,381
2022-08-16 $6.96 $7.10 $6.88 $6.88 $6.88 6,562
2022-08-15 $7.22 $7.22 $6.96 $6.96 $6.96 6,254
2022-08-12 $7.00 $7.04 $6.96 $6.99 $6.99 4,763
2022-08-11 $7.10 $7.10 $6.88 $7.02 $7.02 4,215
2022-08-10 $6.77 $7.07 $6.77 $6.97 $6.97 2,403
2022-08-09 $6.80 $6.80 $6.55 $6.80 $6.80 14,800
2022-08-08 $6.85 $7.02 $6.85 $6.87 $6.87 1,999
2022-08-05 $6.95 $6.95 $6.83 $6.87 $6.87 2,872
2022-08-04 $6.87 $6.97 $6.87 $6.95 $6.95 14,902
2022-08-03 $6.59 $6.84 $6.59 $6.75 $6.75 13,876
2022-08-02 $6.77 $6.77 $6.49 $6.50 $6.50 9,904
2022-08-01 $6.90 $6.98 $6.77 $6.87 $6.87 4,364
2022-07-29 $6.68 $6.68 $6.54 $6.54 $6.54 2,310
2022-07-28 $6.59 $6.78 $6.59 $6.59 $6.59 2,324
2022-07-27 $6.49 $7.08 $6.35 $6.55 $6.55 14,192
2022-07-26 $6.80 $7.07 $6.69 $6.77 $6.77 7,495
2022-07-25 $6.97 $7.17 $6.97 $7.17 $7.17 1,283
2022-07-22 $7.08 $7.51 $7.06 $7.17 $7.17 1,130
2022-07-21 $6.95 $7.18 $6.85 $7.18 $7.18 5,715
2022-07-20 $6.88 $6.95 $6.72 $6.72 $6.72 2,013
2022-07-19 $6.88 $6.95 $6.78 $6.95 $6.95 4,942
2022-07-18 $6.43 $6.66 $6.43 $6.46 $6.46 4,959
2022-07-15 $6.26 $6.39 $6.26 $6.30 $6.30 7,239
2022-07-14 $6.28 $6.31 $6.16 $6.31 $6.31 12,160
2022-07-13 $6.27 $6.47 $6.27 $6.47 $6.47 2,357
2022-07-12 $6.42 $6.55 $6.42 $6.55 $6.55 6,107
2022-07-11 $6.55 $6.61 $6.50 $6.61 $6.61 4,023
2022-07-08 $6.58 $6.70 $6.57 $6.70 $6.70 8,269
2022-07-07 $6.60 $6.79 $6.60 $6.74 $6.74 26,446
2022-07-06 $6.29 $6.52 $6.29 $6.42 $6.42 6,515
2022-07-05 $6.33 $6.33 $6.21 $6.28 $6.28 30,714
2022-07-01 $6.31 $6.54 $6.31 $6.39 $6.39 6,517
2022-06-30 $6.31 $6.59 $6.31 $6.59 $6.59 10,676
2022-06-29 $6.66 $6.69 $6.66 $6.69 $6.69 1,206
2022-06-28 $6.95 $6.95 $6.75 $6.75 $6.75 13,358
2022-06-27 $6.99 $7.08 $6.86 $6.86 $6.86 2,875
2022-06-24 $7.10 $7.10 $6.93 $7.01 $7.01 18,908
2022-06-23 $6.81 $6.81 $6.53 $6.75 $6.75 23,326
2022-06-22 $6.99 $6.99 $6.89 $6.99 $6.99 2,229
2022-06-21 $6.82 $7.10 $6.75 $7.10 $7.10 6,895
2022-06-17 $6.68 $6.92 $6.66 $6.78 $6.78 18,159
2022-06-16 $6.94 $6.94 $6.94 $6.94 $6.94 1,069
2022-06-15 $6.98 $7.26 $6.91 $7.06 $7.06 7,772
2022-06-14 $6.84 $7.15 $6.64 $6.90 $6.90 32,876
2022-06-13 $6.71 $7.19 $6.71 $7.12 $7.12 1,506
2022-06-10 $7.49 $7.56 $7.05 $7.39 $7.39 12,913
2022-06-09 $7.65 $7.71 $7.46 $7.58 $7.58 181,681
2022-06-08 $7.92 $7.92 $7.68 $7.85 $7.85 197,300
2022-06-07 $7.86 $7.86 $7.64 $7.64 $7.64 297,268
2022-06-06 $7.65 $7.89 $7.64 $7.64 $7.64 77,567
2022-06-03 $7.56 $7.56 $7.43 $7.46 $7.46 21,882
2022-06-02 $7.66 $7.69 $7.46 $7.69 $7.69 16,100
2022-06-01 $7.35 $7.35 $7.14 $7.14 $7.14 13,732
2022-05-31 $7.25 $7.51 $7.25 $7.51 $7.51 2,460
2022-05-27 $7.08 $7.15 $7.00 $7.12 $7.12 27,187
2022-05-26 $6.78 $6.85 $6.77 $6.77 $6.77 42,609
2022-05-25 $6.50 $6.60 $6.50 $6.60 $6.60 2,092
2022-05-24 $6.50 $6.50 $6.41 $6.49 $6.49 13,113
2022-05-23 $6.57 $6.67 $6.53 $6.53 $6.53 11,617
2022-05-20 $6.84 $6.90 $6.32 $6.32 $6.32 6,838
2022-05-19 $6.50 $6.56 $6.32 $6.32 $6.32 1,913
2022-05-18 $6.37 $6.60 $6.37 $6.49 $6.49 2,218
2022-05-17 $7.00 $7.05 $7.00 $7.05 $7.05 855
2022-05-16 $6.70 $6.92 $6.69 $6.88 $6.88 6,420
2022-05-13 $6.75 $6.83 $6.71 $6.83 $6.83 7,151
2022-05-12 $6.52 $6.76 $6.39 $6.49 $6.49 19,079
2022-05-11 $6.93 $6.93 $6.69 $6.86 $6.81 36,062
2022-05-10 $6.80 $6.80 $6.60 $6.67 $6.62 2,704
2022-05-09 $6.77 $6.81 $6.61 $6.81 $6.76 13,498
2022-05-06 $7.01 $7.01 $6.87 $6.87 $6.82 4,081
2022-05-05 $7.08 $7.08 $6.93 $7.08 $7.02 1,988
2022-05-04 $7.44 $7.60 $7.18 $7.36 $7.31 4,681
2022-05-03 $7.32 $7.45 $7.28 $7.41 $7.36 17,506
2022-05-02 $7.40 $7.40 $7.18 $7.30 $7.25 47,052
2022-04-29 $7.37 $7.47 $7.31 $7.31 $7.26 2,362
2022-04-28 $7.30 $7.33 $7.11 $7.33 $7.28 1,468
2022-04-27 $7.08 $7.27 $6.97 $6.97 $6.92 3,552
2022-04-26 $7.50 $7.54 $7.26 $7.40 $7.35 3,843
2022-04-25 $7.70 $7.77 $7.54 $7.74 $7.68 8,366
2022-04-22 $8.18 $8.18 $8.17 $8.18 $8.12 2,763
2022-04-21 $8.50 $8.50 $8.50 $8.50 $8.44 3,019
2022-04-20 $8.29 $8.50 $8.29 $8.50 $8.44 3,371
2022-04-19 $8.13 $8.18 $8.10 $8.18 $8.12 5,923
2022-04-18 $7.93 $7.93 $7.92 $7.92 $7.86 788
2022-04-14 $7.91 $8.15 $7.91 $8.15 $8.09 2,479
2022-04-13 $7.85 $8.11 $7.85 $8.11 $8.05 2,639
2022-04-12 $7.84 $8.26 $7.84 $8.00 $7.94 5,795
2022-04-11 $8.09 $8.09 $7.90 $7.90 $7.84 3,936
2022-04-08 $8.23 $8.23 $7.95 $8.17 $8.11 36,721
2022-04-07 $8.25 $8.25 $7.99 $7.99 $7.93 11,153
2022-04-06 $8.23 $8.28 $7.90 $8.12 $8.06 3,673
2022-04-05 $8.42 $8.43 $8.27 $8.30 $8.24 8,021
2022-04-04 $8.49 $8.68 $8.49 $8.68 $8.62 1,711
2022-04-01 $8.30 $8.49 $8.30 $8.49 $8.43 1,382
2022-03-31 $8.43 $8.91 $8.43 $8.68 $8.62 1,347
2022-03-30 $8.79 $9.01 $8.79 $9.01 $8.94 1,109
2022-03-29 $8.70 $8.80 $8.70 $8.70 $8.64 5,017
2022-03-28 $8.28 $8.42 $8.28 $8.40 $8.34 11,884
2022-03-25 $8.45 $8.77 $8.25 $8.25 $8.19 2,854
2022-03-24 $8.26 $8.70 $8.26 $8.41 $8.35 3,520
2022-03-23 $8.76 $8.76 $8.28 $8.35 $8.29 3,172
2022-03-22 $8.85 $8.95 $8.57 $8.95 $8.88 1,556
2022-03-21 $8.50 $8.70 $8.35 $8.60 $8.54 4,921
2022-03-18 $8.50 $8.92 $8.38 $8.60 $8.54 4,921
2022-03-17 $8.32 $8.57 $8.26 $8.40 $8.34 7,451
2022-03-16 $8.16 $8.56 $8.16 $8.35 $8.29 2,875
2022-03-15 $8.00 $8.00 $7.71 $7.94 $7.88 8,939
2022-03-14 $8.10 $8.10 $7.85 $7.85 $7.79 3,364
2022-03-11 $8.04 $8.04 $7.53 $7.53 $7.47 17,542
2022-03-10 $7.85 $8.02 $7.56 $7.70 $7.64 50,468
2022-03-09 $7.79 $8.47 $7.79 $7.89 $7.83 10,723
2022-03-08 $7.27 $7.33 $6.95 $7.25 $7.20 6,348
2022-03-07 $7.09 $7.25 $6.78 $6.78 $6.73 18,331
2022-03-04 $7.78 $7.78 $7.25 $7.26 $7.21 18,261
2022-03-03 $8.21 $8.40 $8.02 $8.10 $8.04 7,635
2022-03-02 $8.82 $8.82 $8.41 $8.52 $8.45 14,259
2022-03-01 $9.00 $9.00 $8.23 $8.24 $8.18 4,881
2022-02-28 $9.00 $9.55 $9.00 $9.00 $8.93 6,351
2022-02-25 $9.24 $9.25 $9.15 $9.15 $9.08 21,481
2022-02-24 $9.24 $9.43 $9.08 $9.33 $9.26 12,114
2022-02-23 $10.14 $10.16 $9.58 $9.81 $9.74 42,148
2022-02-22 $10.01 $10.30 $9.86 $10.08 $10.01 4,252
2022-02-18 $10.37 $10.61 $10.26 $10.61 $10.53 1,160
2022-02-17 $10.17 $10.57 $10.11 $10.11 $10.04 1,982
2022-02-16 $10.20 $10.31 $10.20 $10.31 $10.23 1,894
2022-02-15 $10.01 $10.59 $10.01 $10.12 $10.05 22,919
2022-02-14 $9.94 $9.96 $9.75 $9.78 $9.71 103,699
2022-02-11 $10.05 $10.20 $9.81 $9.81 $9.74 2,847
2022-02-10 $10.33 $10.33 $10.33 $10.33 $10.25 4,737
2022-02-09 $10.54 $10.63 $10.47 $10.47 $10.39 6,616
2022-02-08 $10.31 $10.31 $10.26 $10.26 $10.18 826
2022-02-07 $10.46 $10.85 $10.42 $10.85 $10.77 6,910
2022-02-04 $10.58 $10.78 $10.55 $10.55 $10.47 986
2022-02-03 $10.49 $10.66 $10.49 $10.66 $10.58 445
2022-02-02 $10.93 $11.10 $10.81 $11.10 $11.02 1,650
2022-02-01 $10.82 $10.82 $10.55 $10.69 $10.61 3,892
2022-01-31 $10.22 $10.85 $10.22 $10.70 $10.62 24,077
2022-01-28 $10.20 $10.39 $10.16 $10.39 $10.31 8,797
2022-01-27 $10.10 $10.34 $10.10 $10.14 $10.07 1,836
2022-01-26 $10.23 $10.72 $10.23 $10.41 $10.33 7,661
2022-01-25 $10.02 $10.38 $10.02 $10.38 $10.30 2,897
2022-01-24 $10.30 $10.48 $10.24 $10.48 $10.40 7,974
2022-01-21 $10.45 $10.58 $10.45 $10.45 $10.37 2,403
2022-01-20 $10.70 $10.80 $10.70 $10.80 $10.72 13,330
2022-01-19 $10.65 $10.80 $10.61 $10.61 $10.53 16,859
2022-01-18 $10.75 $10.75 $10.50 $10.60 $10.52 7,095
2022-01-14 $10.47 $10.82 $10.47 $10.82 $10.74 2,341
2022-01-13 $11.02 $11.02 $11.02 $11.02 $10.94 195
2022-01-12 $11.50 $11.50 $11.19 $11.19 $11.10 2,844
2022-01-11 $11.21 $11.29 $11.21 $11.29 $11.21 10,078
2022-01-10 $10.85 $11.23 $10.85 $10.98 $10.90 10,878
2022-01-07 $11.76 $11.76 $11.17 $11.69 $11.60 1,077
2022-01-06 $12.01 $12.01 $12.01 $12.01 $11.92 182
2022-01-05 $12.00 $12.14 $12.00 $12.14 $12.05 2,004
2022-01-04 $12.47 $12.48 $12.47 $12.48 $12.39 524
2022-01-03 $11.93 $12.53 $11.93 $12.33 $12.24 5,580
2021-12-31 $12.60 $12.60 $12.25 $12.29 $12.20 1,683
2021-12-30 $12.57 $12.57 $12.36 $12.36 $12.27 1,881
2021-12-29 $12.18 $12.30 $12.18 $12.30 $12.21 934
2021-12-28 $12.27 $12.47 $12.05 $12.05 $11.96 4,805
2021-12-27 $11.83 $12.20 $11.75 $11.75 $11.67 1,317
2021-12-23 $11.84 $11.84 $11.84 $11.84 $11.75 329
2021-12-22 $11.61 $12.09 $11.61 $11.83 $11.74 4,881
2021-12-21 $11.31 $11.51 $11.31 $11.51 $11.43 1,315
2021-12-20 $11.29 $11.55 $11.29 $11.55 $11.46 1,110
2021-12-17 $11.32 $11.81 $11.32 $11.78 $11.69 3,708
2021-12-16 $11.75 $11.75 $11.71 $11.71 $11.62 18,100
2021-12-15 $11.69 $11.69 $11.69 $11.69 $11.60 2,901
2021-12-14 $12.06 $12.06 $11.50 $11.50 $11.42 13,244
2021-12-13 $12.02 $12.21 $11.65 $11.65 $11.56 3,270
2021-12-10 $12.36 $12.36 $12.36 $12.36 $12.27 104
2021-12-09 $12.37 $12.37 $12.36 $12.36 $12.27 5,614
2021-12-08 $12.32 $12.32 $12.32 $12.32 $12.23 78
2021-12-07 $12.22 $12.41 $12.22 $12.32 $12.23 16,191
2021-12-06 $11.77 $11.90 $11.75 $11.90 $11.81 44,972
2021-12-03 $11.79 $11.79 $11.55 $11.65 $11.56 7,943
2021-12-02 $12.00 $12.08 $11.81 $11.81 $11.72 21,405
2021-12-01 $11.88 $12.30 $11.88 $12.21 $12.12 22,897
2021-11-30 $12.04 $12.05 $12.04 $12.05 $11.96 488
2021-11-29 $11.81 $11.81 $11.81 $11.81 $11.73 401
2021-11-26 $11.88 $11.88 $11.74 $11.86 $11.77 3,772
2021-11-24 $12.16 $12.26 $11.88 $12.26 $12.17 11,532
2021-11-23 $12.50 $12.50 $12.34 $12.36 $12.27 24,538
2021-11-22 $12.68 $12.90 $12.68 $12.74 $12.64 7,044
2021-11-19 $12.97 $13.08 $12.90 $12.98 $12.89 10,827
2021-11-18 $12.90 $13.00 $12.90 $13.00 $12.90 14,901
2021-11-17 $12.73 $13.00 $12.73 $13.00 $12.90 1,766
2021-11-16 $13.00 $13.01 $12.81 $13.01 $12.91 159,489
2021-11-15 $12.69 $12.82 $12.51 $12.77 $12.68 6,184
2021-11-12 $12.61 $12.65 $12.58 $12.58 $12.48 697
2021-11-11 $12.65 $12.68 $12.56 $12.68 $12.59 5,451
2021-11-10 $12.79 $12.82 $12.47 $12.70 $12.61 9,706
2021-11-09 $12.82 $12.82 $12.82 $12.82 $12.73 93
2021-11-08 $12.82 $12.82 $12.82 $12.82 $12.73 179
2021-11-05 $13.00 $13.00 $12.82 $12.82 $12.73 1,155
2021-11-04 $12.76 $12.80 $12.62 $12.80 $12.71 3,421
2021-11-03 $12.64 $12.64 $12.64 $12.64 $12.55 188
2021-11-02 $12.42 $12.42 $12.42 $12.42 $12.32 53,621
2021-11-01 $12.44 $12.44 $12.42 $12.42 $12.32 53,621
2021-10-29 $12.35 $12.47 $12.33 $12.47 $12.37 4,753
2021-10-28 $12.40 $12.40 $12.37 $12.40 $12.31 6,001
2021-10-27 $12.03 $12.48 $12.03 $12.11 $12.02 2,460
2021-10-26 $11.88 $11.88 $11.88 $11.88 $11.79 462
2021-10-25 $11.86 $11.86 $11.86 $11.86 $11.77 122
2021-10-22 $11.95 $12.01 $11.86 $11.86 $11.77 2,704
2021-10-21 $11.82 $11.82 $11.82 $11.82 $11.73 629
2021-10-20 $11.58 $11.58 $11.58 $11.58 $11.49 105
2021-10-19 $11.58 $11.58 $11.58 $11.58 $11.49 1,918
2021-10-18 $11.60 $11.60 $11.60 $11.60 $11.52 572
2021-10-15 $11.78 $11.78 $11.78 $11.78 $11.69 426
2021-10-14 $11.51 $11.64 $11.51 $11.64 $11.55 1,897
2021-10-13 $11.42 $11.42 $11.34 $11.34 $11.26 691
2021-10-12 $11.44 $11.44 $11.10 $11.16 $11.08 17,742
2021-10-11 $11.24 $11.28 $11.20 $11.28 $11.20 687
2021-10-08 $11.77 $11.85 $11.77 $11.85 $11.76 1,182
2021-10-07 $11.58 $11.58 $11.47 $11.47 $11.39 5,690
2021-10-06 $11.32 $11.32 $11.00 $11.30 $11.22 3,319
2021-10-05 $11.38 $11.38 $11.38 $11.38 $11.30 661
2021-10-04 $11.20 $11.38 $11.20 $11.38 $11.30 7,473
2021-10-01 $11.60 $11.60 $11.60 $11.60 $11.52 182
2021-09-30 $11.40 $11.60 $11.40 $11.60 $11.52 464
2021-09-29 $11.50 $11.50 $11.12 $11.15 $11.07 1,198
2021-09-28 $11.50 $11.50 $11.50 $11.50 $11.42 295
2021-09-27 $11.77 $11.85 $11.59 $11.59 $11.51 851
2021-09-24 $11.89 $12.05 $11.59 $11.59 $11.51 1,542
2021-09-23 $11.76 $11.76 $11.76 $11.76 $11.67 676
2021-09-22 $11.61 $12.07 $11.61 $12.05 $11.96 12,365
2021-09-21 $11.65 $11.65 $11.58 $11.60 $11.52 7,639
2021-09-20 $11.59 $11.60 $11.49 $11.52 $11.44 1,838
2021-09-17 $11.84 $11.84 $11.75 $11.75 $11.66 672
2021-09-16 $11.91 $11.98 $11.81 $11.92 $11.83 6,827
2021-09-15 $11.79 $11.79 $11.79 $11.79 $11.71 749
2021-09-14 $11.99 $12.46 $11.99 $12.46 $12.37 1,028
2021-09-13 $12.62 $12.62 $12.15 $12.15 $12.06 1,069
2021-09-10 $12.99 $12.99 $12.63 $12.70 $12.61 1,837
2021-09-09 $12.30 $12.30 $12.30 $12.30 $12.21 920
2021-09-08 $12.44 $12.44 $12.36 $12.36 $12.27 264
2021-09-07 $12.40 $12.40 $12.33 $12.40 $12.30 2,057
2021-09-03 $12.00 $12.35 $12.00 $12.35 $12.26 2,698
2021-09-02 $12.50 $12.50 $12.20 $12.50 $12.41 3,842
2021-09-01 $12.12 $12.34 $12.12 $12.34 $12.24 2,663
2021-08-31 $12.38 $12.43 $12.38 $12.43 $12.34 829
2021-08-30 $12.10 $12.38 $12.10 $12.38 $12.29 532
2021-08-27 $12.30 $12.68 $12.30 $12.58 $12.49 2,580
2021-08-26 $12.85 $12.85 $12.14 $12.14 $12.05 1,098
2021-08-25 $12.94 $12.94 $12.70 $12.70 $12.61 2,257
2021-08-24 $12.93 $12.93 $12.93 $12.93 $12.84 291
2021-08-23 $12.36 $12.36 $12.36 $12.36 $12.27 14
2021-08-20 $12.36 $12.36 $12.36 $12.36 $12.27 337
2021-08-19 $12.59 $12.59 $12.29 $12.29 $12.20 346
2021-08-18 $12.97 $12.97 $12.97 $12.97 $12.88 119
2021-08-17 $12.97 $12.97 $12.97 $12.97 $12.88 652
2021-08-16 $13.10 $13.10 $13.10 $13.10 $13.00 175
2021-08-13 $12.95 $13.13 $12.70 $13.10 $13.00 3,244
2021-08-12 $12.80 $12.87 $12.27 $12.63 $12.53 5,778
2021-08-11 $12.45 $12.49 $12.45 $12.49 $12.39 609
2021-08-10 $12.70 $12.70 $12.55 $12.68 $12.59 33,692
2021-08-09 $12.66 $12.86 $12.55 $12.86 $12.77 1,550
2021-08-06 $12.59 $12.59 $12.59 $12.59 $12.50 868
2021-08-05 $12.92 $12.92 $12.90 $12.90 $12.81 851
2021-08-04 $12.92 $12.92 $12.72 $12.92 $12.83 895
2021-08-03 $12.60 $12.60 $12.60 $12.60 $12.51 298
2021-08-02 $12.50 $12.72 $12.50 $12.52 $12.42 15,219
2021-07-30 $12.17 $12.67 $12.17 $12.67 $12.58 476
2021-07-29 $12.59 $12.59 $12.09 $12.09 $12.00 790
2021-07-28 $12.34 $12.50 $12.34 $12.50 $12.41 14,543
2021-07-27 $12.53 $12.53 $12.53 $12.53 $12.44 319
2021-07-26 $12.31 $12.65 $12.31 $12.45 $12.36 3,605
2021-07-23 $12.31 $12.60 $12.31 $12.60 $12.51 12,842
2021-07-22 $12.39 $12.39 $12.25 $12.25 $12.16 880
2021-07-21 $12.40 $12.40 $12.18 $12.20 $12.11 869
2021-07-20 $12.27 $12.27 $12.08 $12.08 $11.99 703
2021-07-19 $11.77 $12.12 $11.77 $12.12 $12.03 1,578
2021-07-16 $12.08 $12.29 $12.08 $12.29 $12.20 2,021
2021-07-15 $12.10 $12.10 $12.10 $12.10 $12.01 12,888
2021-07-14 $12.20 $12.20 $12.20 $12.20 $12.11 206
2021-07-13 $12.25 $12.25 $12.20 $12.20 $12.11 1,538
2021-07-12 $12.40 $12.40 $12.16 $12.30 $12.21 3,651
2021-07-09 $12.40 $12.40 $12.28 $12.28 $12.19 2,799
2021-07-08 $12.00 $12.15 $12.00 $12.10 $12.01 5,978
2021-07-07 $12.25 $12.36 $11.99 $12.36 $12.27 3,201
2021-07-06 $12.01 $12.01 $12.01 $12.01 $11.92 497
2021-07-02 $12.25 $12.25 $12.25 $12.25 $12.16 205
2021-07-01 $12.00 $12.00 $12.00 $12.00 $11.91 193
2021-06-30 $12.00 $12.13 $11.69 $11.69 $11.60 1,971
2021-06-29 $12.05 $12.05 $12.05 $12.05 $11.96 242
2021-06-28 $12.17 $12.21 $11.85 $12.05 $11.96 5,938
2021-06-25 $11.93 $12.13 $11.93 $12.13 $12.04 2,060
2021-06-24 $12.07 $12.07 $11.66 $11.76 $11.67 2,762
2021-06-23 $11.50 $11.80 $11.50 $11.80 $11.71 4,624
2021-06-22 $11.70 $11.70 $11.36 $11.39 $11.31 1,983
2021-06-21 $11.45 $11.72 $11.45 $11.60 $11.52 16,808
2021-06-18 $11.72 $11.72 $11.00 $11.30 $11.22 8,188
2021-06-17 $11.48 $11.78 $11.48 $11.78 $11.69 4,366
2021-06-16 $11.32 $11.32 $11.20 $11.23 $11.14 63,834
2021-06-15 $11.50 $11.50 $11.50 $11.50 $11.42 183
2021-06-14 $11.41 $11.41 $11.41 $11.41 $11.33 632
2021-06-11 $11.52 $11.52 $11.20 $11.20 $11.12 2,554
2021-06-10 $11.16 $11.16 $11.16 $11.16 $11.08 114
2021-06-09 $11.43 $11.43 $11.16 $11.16 $11.08 974
2021-06-08 $11.61 $11.61 $11.15 $11.15 $11.07 1,913
2021-06-07 $11.20 $11.62 $11.20 $11.62 $11.54 874
2021-06-04 $11.31 $11.32 $11.19 $11.19 $11.11 1,222
2021-06-03 $11.54 $11.54 $11.54 $11.54 $11.46 72
2021-06-02 $11.72 $11.72 $11.25 $11.54 $11.46 2,087
2021-06-01 $11.09 $11.09 $11.09 $11.09 $11.01 422
2021-05-28 $11.30 $11.30 $11.30 $11.30 $11.22 577
2021-05-27 $11.30 $11.30 $11.30 $11.30 $11.22 1,267
2021-05-26 $11.09 $11.09 $11.04 $11.04 $10.96 484
2021-05-25 $11.75 $11.78 $11.07 $11.41 $11.33 1,555
2021-05-24 $11.25 $11.25 $11.25 $11.25 $11.17 490
2021-05-21 $11.46 $11.64 $11.35 $11.64 $11.56 3,146
2021-05-20 $11.30 $11.30 $11.17 $11.17 $11.09 733
2021-05-19 $11.04 $11.04 $11.04 $11.04 $10.96 2,514
2021-05-18 $11.15 $11.15 $10.90 $10.90 $10.82 4,738
2021-05-17 $11.15 $11.15 $11.15 $11.15 $11.07 140
2021-05-14 $11.07 $11.15 $10.93 $11.15 $11.07 691
2021-05-13 $10.66 $10.95 $10.66 $10.73 $10.65 2,011
2021-05-12 $10.80 $10.99 $10.69 $10.80 $10.72 2,333
2021-05-11 $10.39 $10.83 $10.39 $10.83 $10.75 1,104
2021-05-10 $10.91 $11.03 $10.91 $11.03 $10.95 654
2021-05-07 $10.56 $11.03 $10.56 $11.03 $10.95 3,023
2021-05-06 $10.86 $10.86 $10.18 $10.38 $10.30 1,562
2021-05-05 $10.25 $10.25 $10.25 $10.25 $10.16 1,682
2021-05-04 $10.22 $10.56 $10.22 $10.56 $10.47 1,296
2021-05-03 $11.05 $11.05 $10.65 $10.71 $10.62 7,634
2021-04-30 $10.76 $10.83 $10.51 $10.51 $10.42 4,444
2021-04-29 $10.99 $10.99 $10.74 $10.86 $10.77 9,418
2021-04-28 $10.94 $11.14 $10.63 $10.69 $10.59 7,639
2021-04-27 $11.10 $11.15 $10.92 $11.08 $10.98 3,001
2021-04-26 $11.07 $11.07 $10.87 $10.87 $10.78 653
2021-04-23 $10.66 $11.00 $10.66 $11.00 $10.91 2,953
2021-04-22 $10.80 $10.85 $10.76 $10.76 $10.66 1,868
2021-04-21 $10.48 $10.48 $10.48 $10.48 $10.39 444
2021-04-20 $10.68 $10.68 $10.65 $10.65 $10.56 2,959
2021-04-19 $10.97 $10.97 $10.83 $10.83 $10.74 1,962
2021-04-16 $11.00 $11.08 $11.00 $11.08 $10.99 2,488
2021-04-15 $10.96 $11.08 $10.96 $11.08 $10.99 1,075
2021-04-14 $10.91 $10.91 $10.77 $10.80 $10.71 3,025
2021-04-13 $11.14 $11.14 $10.99 $10.99 $10.90 1,445
2021-04-12 $11.10 $11.11 $10.76 $10.77 $10.68 3,560
2021-04-09 $10.95 $11.06 $10.95 $11.03 $10.93 2,151
2021-04-08 $10.62 $10.74 $10.58 $10.58 $10.49 2,070
2021-04-07 $10.18 $10.40 $10.18 $10.26 $10.17 4,026
2021-04-06 $10.16 $10.34 $10.16 $10.20 $10.11 30,841
2021-04-05 $9.90 $10.56 $9.90 $10.25 $10.16 4,268
2021-04-01 $9.71 $10.27 $9.71 $9.84 $9.76 26,921
2021-03-31 $10.00 $10.00 $9.48 $9.48 $9.40 425
2021-03-30 $9.27 $9.80 $9.27 $9.80 $9.72 2,895
2021-03-29 $9.56 $9.77 $9.56 $9.77 $9.69 856
2021-03-26 $9.63 $9.76 $9.60 $9.60 $9.52 2,008
2021-03-25 $9.56 $9.73 $9.36 $9.36 $9.28 5,406
2021-03-24 $10.00 $10.10 $9.90 $9.90 $9.82 3,750
2021-03-23 $10.20 $10.20 $10.18 $10.18 $10.09 1,641
2021-03-22 $10.49 $10.49 $9.99 $9.99 $9.91 591
2021-03-19 $10.31 $10.31 $10.31 $10.31 $10.22 994
2021-03-18 $11.25 $11.25 $10.80 $10.93 $10.84 1,191
2021-03-17 $10.45 $10.45 $10.45 $10.45 $10.36 404
2021-03-16 $10.57 $10.57 $10.45 $10.45 $10.36 822
2021-03-15 $10.51 $10.51 $10.51 $10.51 $10.42 441
2021-03-12 $11.00 $11.00 $10.33 $10.33 $10.24 5,354
2021-03-11 $10.49 $10.63 $10.49 $10.63 $10.54 3,916
2021-03-10 $10.36 $10.40 $10.28 $10.34 $10.25 2,709
2021-03-09 $10.21 $10.49 $10.18 $10.18 $10.09 1,997
2021-03-08 $10.62 $10.62 $9.93 $9.93 $9.84 4,447
2021-03-05 $9.94 $9.95 $9.94 $9.95 $9.87 805
2021-03-04 $10.08 $10.08 $9.74 $9.74 $9.66 2,761
2021-03-03 $10.03 $10.81 $10.03 $10.25 $10.16 2,975
2021-03-02 $10.85 $10.85 $10.10 $10.10 $10.01 7,069
2021-03-01 $10.67 $11.20 $10.55 $10.89 $10.80 19,296
2021-02-26 $11.25 $11.25 $10.62 $10.90 $10.81 10,156
2021-02-25 $10.65 $10.98 $10.65 $10.90 $10.81 10,156
2021-02-24 $10.30 $10.36 $10.18 $10.18 $10.09 3,761
2021-02-23 $10.30 $10.57 $10.30 $10.50 $10.41 4,024
2021-02-22 $10.50 $10.60 $10.50 $10.53 $10.44 1,790
2021-02-19 $10.47 $10.85 $10.47 $10.72 $10.62 3,197
2021-02-18 $10.32 $10.32 $10.32 $10.32 $10.23 7,658
2021-02-17 $10.00 $10.41 $10.00 $10.32 $10.23 7,658
2021-02-16 $10.26 $10.70 $10.26 $10.40 $10.31 4,117
2021-02-12 $10.38 $10.47 $10.24 $10.24 $10.15 3,989
2021-02-11 $10.26 $10.48 $10.26 $10.38 $10.29 3,442
2021-02-10 $9.83 $10.11 $9.83 $9.90 $9.82 2,420
2021-02-09 $10.06 $10.25 $10.01 $10.14 $10.05 2,693
2021-02-08 $10.60 $10.60 $9.82 $10.06 $9.97 200,327
2021-02-05 $10.23 $10.32 $10.07 $10.25 $10.16 41,879
2021-02-04 $10.00 $10.05 $10.00 $10.00 $9.92 4,991
2021-02-03 $10.01 $10.14 $9.94 $10.13 $10.04 6,490
2021-02-02 $9.80 $10.22 $9.80 $9.86 $9.78 8,010
2021-02-01 $10.18 $10.20 $9.58 $10.20 $10.11 3,093
2021-01-29 $9.46 $9.85 $9.46 $9.85 $9.76 2,508
2021-01-28 $9.89 $10.08 $9.78 $9.78 $9.70 9,650
2021-01-27 $9.31 $9.90 $9.31 $9.75 $9.67 14,125
2021-01-26 $10.07 $10.14 $9.95 $10.07 $9.98 74,904
2021-01-25 $10.35 $10.35 $9.99 $10.21 $10.12 9,203
2021-01-22 $10.50 $11.21 $10.31 $11.21 $11.12 8,869
2021-01-21 $10.55 $11.14 $10.55 $11.14 $11.05 12,349
2021-01-20 $10.42 $10.75 $10.42 $10.75 $10.66 1,689
2021-01-19 $10.44 $10.52 $10.33 $10.33 $10.24 3,343
2021-01-15 $10.45 $10.73 $10.45 $10.60 $10.51 18,979
2021-01-14 $10.86 $10.86 $10.79 $10.79 $10.69 1,060
2021-01-13 $11.06 $11.06 $10.67 $10.67 $10.58 4,105
2021-01-12 $10.42 $10.69 $10.42 $10.67 $10.58 8,568
2021-01-11 $10.63 $10.87 $10.53 $10.74 $10.65 6,036
2021-01-08 $10.78 $10.98 $10.68 $10.83 $10.74 4,598
2021-01-07 $10.85 $10.95 $10.70 $10.70 $10.61 13,461
2021-01-06 $11.03 $11.17 $11.03 $11.17 $11.08 20,713
2021-01-05 $10.98 $11.10 $10.90 $11.05 $10.96 13,107
2021-01-04 $11.15 $11.30 $11.12 $11.12 $11.03 10,326
2020-12-31 $11.70 $11.74 $10.91 $11.74 $11.64 1,617
2020-12-30 $10.99 $11.63 $10.99 $11.15 $11.06 3,270
2020-12-29 $11.57 $11.57 $11.50 $11.50 $11.40 809
2020-12-28 $11.30 $11.56 $11.10 $11.28 $11.18 1,625
2020-12-24 $11.15 $11.66 $11.15 $11.28 $11.18 1,625
2020-12-23 $10.91 $11.10 $10.91 $11.04 $10.95 4,098
2020-12-22 $11.03 $11.03 $10.88 $10.94 $10.85 8,138
2020-12-21 $10.60 $11.10 $10.55 $11.10 $11.01 10,713
2020-12-18 $10.94 $11.16 $10.94 $11.00 $10.91 3,695
2020-12-17 $10.77 $10.94 $10.77 $10.94 $10.85 1,606
2020-12-16 $10.33 $10.42 $10.33 $10.42 $10.33 2,980
2020-12-15 $10.02 $10.39 $10.02 $10.25 $10.16 1,461
2020-12-14 $10.38 $10.38 $10.16 $10.16 $10.07 596
2020-12-11 $10.39 $10.40 $10.39 $10.39 $10.30 4,848
2020-12-10 $10.24 $10.45 $10.24 $10.45 $10.36 1,598
2020-12-09 $10.71 $10.71 $10.56 $10.56 $10.47 886
2020-12-08 $10.52 $10.63 $10.40 $10.40 $10.31 16,821
2020-12-07 $10.58 $10.59 $10.49 $10.50 $10.41 1,724
2020-12-04 $10.58 $10.58 $10.41 $10.41 $10.33 6,863
2020-12-03 $10.28 $10.65 $10.28 $10.55 $10.46 21,023
2020-12-02 $10.15 $10.23 $10.15 $10.23 $10.14 1,836
2020-12-01 $10.00 $10.00 $10.00 $10.00 $9.92 106
2020-11-30 $10.02 $10.07 $10.00 $10.00 $9.92 3,710
2020-11-27 $9.80 $9.80 $9.66 $9.80 $9.72 636
2020-11-25 $9.85 $9.85 $9.63 $9.66 $9.58 3,029
2020-11-24 $9.80 $9.97 $9.72 $9.80 $9.72 2,310
2020-11-23 $10.12 $10.17 $9.86 $9.86 $9.78 7,018
2020-11-20 $10.05 $10.17 $9.84 $10.17 $10.08 3,996
2020-11-19 $9.80 $10.12 $9.76 $9.94 $9.86 1,296
2020-11-18 $10.05 $10.11 $9.86 $9.86 $9.78 11,385
2020-11-17 $9.76 $9.86 $9.76 $9.83 $9.75 2,981
2020-11-16 $9.77 $9.88 $9.72 $9.74 $9.66 16,941
2020-11-13 $9.80 $9.83 $9.58 $9.79 $9.71 11,640
2020-11-12 $9.66 $9.66 $9.48 $9.48 $9.40 1,011
2020-11-11 $9.59 $9.59 $9.28 $9.55 $9.47 8,370
2020-11-10 $9.48 $9.64 $9.46 $9.64 $9.56 3,915
2020-11-09 $9.85 $10.00 $9.85 $9.98 $9.90 5,512
2020-11-06 $9.41 $9.41 $9.40 $9.40 $9.32 1,414
2020-11-05 $9.40 $9.41 $9.40 $9.41 $9.33 539
2020-11-04 $9.01 $9.05 $8.85 $9.00 $8.92 11,954
2020-11-03 $9.00 $9.00 $9.00 $9.00 $8.92 3,671
2020-11-02 $8.84 $8.84 $8.71 $8.71 $8.63 2,974
2020-10-30 $8.97 $8.97 $8.97 $8.97 $8.89 312
2020-10-29 $8.95 $9.05 $8.71 $8.97 $8.89 5,994
2020-10-28 $9.03 $9.20 $8.88 $8.88 $8.81 4,393
2020-10-27 $9.48 $9.48 $9.21 $9.36 $9.28 1,537
2020-10-26 $9.44 $9.58 $9.35 $9.57 $9.49 10,974
2020-10-23 $9.81 $9.81 $9.81 $9.81 $9.73 571
2020-10-22 $9.63 $9.72 $9.42 $9.42 $9.34 120,978
2020-10-21 $9.70 $9.74 $9.38 $9.57 $9.49 79,422
2020-10-20 $9.54 $9.64 $9.45 $9.45 $9.37 208,140
2020-10-19 $9.68 $9.68 $9.40 $9.40 $9.32 3,430
2020-10-16 $9.58 $9.58 $9.40 $9.40 $9.32 481
2020-10-15 $9.33 $9.34 $9.24 $9.24 $9.16 1,342
2020-10-14 $9.74 $9.74 $9.59 $9.59 $9.51 5,504
2020-10-13 $9.45 $9.53 $9.36 $9.36 $9.28 1,317
2020-10-12 $9.45 $9.45 $9.22 $9.22 $9.14 1,260
2020-10-09 $9.32 $9.32 $9.20 $9.23 $9.15 1,730
2020-10-08 $9.32 $9.32 $9.01 $9.01 $8.93 1,015
2020-10-07 $9.27 $9.27 $9.24 $9.24 $9.16 823
2020-10-06 $8.96 $9.17 $8.95 $9.15 $9.07 2,807
2020-10-05 $9.30 $9.30 $9.00 $9.30 $9.22 3,377
2020-10-02 $9.31 $9.31 $9.31 $9.31 $9.23 1,160
2020-10-01 $9.26 $9.30 $9.09 $9.09 $9.01 2,499
2020-09-30 $9.19 $9.19 $9.19 $9.19 $9.11 398
2020-09-29 $9.08 $9.08 $9.08 $9.08 $9.00 233
2020-09-28 $9.21 $9.21 $8.90 $9.08 $9.00 2,466
2020-09-25 $8.95 $9.10 $8.74 $9.10 $9.02 2,254
2020-09-24 $9.00 $9.07 $8.72 $9.07 $8.99 3,016
2020-09-23 $9.11 $9.25 $8.95 $9.08 $9.00 3,179
2020-09-22 $8.64 $8.80 $8.64 $8.71 $8.64 17,153
2020-09-21 $8.52 $8.71 $8.52 $8.71 $8.64 4,025
2020-09-18 $9.07 $9.07 $8.79 $8.88 $8.81 7,262
2020-09-17 $8.98 $8.98 $8.94 $8.94 $8.86 1,857
2020-09-16 $9.18 $9.18 $8.72 $8.72 $8.65 8,092
2020-09-15 $9.05 $9.05 $8.78 $8.79 $8.71 2,786
2020-09-14 $9.00 $9.03 $8.80 $9.03 $8.95 5,320
2020-09-11 $8.50 $8.76 $8.50 $8.63 $8.55 4,839
2020-09-10 $8.55 $8.55 $8.55 $8.55 $8.48 415
2020-09-09 $8.44 $8.44 $8.24 $8.31 $8.24 10,946
2020-09-08 $8.15 $8.37 $8.00 $8.05 $7.98 3,075
2020-09-04 $8.20 $8.20 $7.93 $7.94 $7.87 1,187
2020-09-03 $8.50 $8.55 $8.23 $8.23 $8.16 17,712
2020-09-02 $8.39 $8.49 $8.30 $8.30 $8.23 4,537
2020-09-01 $8.39 $8.45 $8.39 $8.43 $8.36 682
2020-08-31 $8.47 $8.47 $8.29 $8.33 $8.26 3,110
2020-08-28 $8.29 $8.45 $8.11 $8.12 $8.05 4,976
2020-08-27 $8.37 $8.37 $8.11 $8.11 $8.04 1,679
2020-08-26 $8.33 $8.40 $8.26 $8.39 $8.31 2,900
2020-08-25 $8.15 $8.15 $8.15 $8.15 $8.08 165
2020-08-24 $8.15 $8.15 $8.15 $8.15 $8.08 366
2020-08-21 $8.05 $8.05 $8.00 $8.00 $7.93 700
2020-08-20 $8.09 $8.09 $8.09 $8.09 $8.02 754
2020-08-19 $8.50 $8.50 $8.26 $8.26 $8.19 649
2020-08-18 $8.32 $8.49 $8.23 $8.37 $8.30 5,103
2020-08-17 $8.52 $8.52 $8.10 $8.11 $8.04 1,826
2020-08-14 $8.22 $8.33 $8.07 $8.07 $8.00 1,848
2020-08-13 $8.27 $8.54 $8.27 $8.54 $8.47 2,630
2020-08-12 $8.02 $8.20 $8.02 $8.02 $7.95 1,951
2020-08-11 $8.19 $8.20 $8.11 $8.11 $8.04 47,606
2020-08-10 $7.86 $7.94 $7.83 $7.83 $7.76 731
2020-08-07 $7.99 $7.99 $7.75 $7.75 $7.68 58,328
2020-08-06 $7.79 $7.89 $7.79 $7.89 $7.82 682
2020-08-05 $7.71 $7.71 $7.66 $7.66 $7.60 739
2020-08-04 $7.52 $7.62 $7.47 $7.62 $7.56 8,633
2020-08-03 $7.71 $7.87 $7.69 $7.75 $7.68 1,352
2020-07-31 $7.99 $7.99 $7.81 $7.81 $7.74 39,808
2020-07-30 $7.89 $7.90 $7.79 $7.80 $7.73 3,929
2020-07-29 $8.12 $8.15 $8.12 $8.15 $8.08 5,326
2020-07-28 $7.71 $8.03 $7.70 $8.03 $7.96 8,737
2020-07-27 $7.86 $7.86 $7.66 $7.66 $7.60 1,835
2020-07-24 $7.94 $7.94 $7.56 $7.56 $7.50 3,281
2020-07-23 $8.08 $8.08 $7.68 $7.68 $7.62 9,889
2020-07-22 $7.98 $7.98 $7.62 $7.62 $7.56 8,417
2020-07-21 $7.70 $7.90 $7.70 $7.80 $7.73 5,169
2020-07-20 $7.49 $7.74 $7.49 $7.74 $7.67 2,926
2020-07-17 $7.87 $7.87 $7.61 $7.77 $7.70 7,720
2020-07-16 $7.58 $7.58 $7.58 $7.58 $7.52 521
2020-07-15 $7.82 $7.92 $7.82 $7.84 $7.77 416
2020-07-14 $7.50 $7.55 $7.50 $7.55 $7.49 2,325
2020-07-13 $7.69 $7.69 $7.47 $7.47 $7.41 1,034
2020-07-10 $7.66 $7.70 $7.49 $7.52 $7.45 2,191
2020-07-09 $7.81 $7.81 $7.81 $7.81 $7.74 279
2020-07-08 $7.87 $7.91 $7.87 $7.91 $7.84 787
2020-07-07 $8.02 $8.02 $7.66 $8.02 $7.95 3,141
2020-07-06 $8.12 $8.23 $7.90 $7.90 $7.83 1,948
2020-07-02 $7.65 $7.98 $7.65 $7.98 $7.91 2,415
2020-07-01 $7.83 $7.90 $7.57 $7.57 $7.51 6,445
2020-06-30 $7.48 $7.75 $7.48 $7.64 $7.57 5,087
2020-06-29 $7.69 $7.69 $7.42 $7.42 $7.36 1,080
2020-06-26 $7.31 $7.60 $7.31 $7.60 $7.54 6,824
2020-06-25 $7.94 $8.14 $7.61 $8.14 $8.07 1,125
2020-06-24 $7.49 $7.49 $7.49 $7.49 $7.43 216
2020-06-23 $7.79 $8.00 $7.64 $7.77 $7.70 2,171
2020-06-22 $7.66 $7.66 $7.49 $7.49 $7.42 4,920
2020-06-19 $7.35 $7.35 $7.35 $7.35 $7.29 138
2020-06-18 $7.59 $8.05 $7.35 $7.35 $7.29 6,516
2020-06-17 $8.00 $8.00 $7.60 $7.88 $7.81 1,977
2020-06-16 $7.48 $8.10 $7.48 $8.10 $8.03 538
2020-06-15 $7.90 $7.90 $7.41 $7.90 $7.83 54,356
2020-06-12 $7.53 $7.54 $7.11 $7.11 $7.05 1,982
2020-06-11 $7.85 $7.95 $7.10 $7.10 $7.04 85,383
2020-06-10 $7.83 $8.10 $7.55 $8.10 $8.03 3,964
2020-06-09 $7.53 $8.15 $7.49 $7.67 $7.61 1,289
2020-06-08 $8.50 $8.50 $7.80 $7.81 $7.74 977
2020-06-05 $8.14 $8.29 $7.91 $8.03 $7.96 32,382
2020-06-04 $7.72 $8.12 $7.72 $8.12 $8.05 3,113
2020-06-03 $7.90 $7.90 $7.70 $7.70 $7.63 2,068
2020-06-02 $7.73 $7.77 $7.26 $7.77 $7.70 1,310
2020-06-01 $7.73 $7.73 $7.01 $7.73 $7.66 5,429
2020-05-29 $7.30 $7.41 $7.09 $7.41 $7.35 105,717
2020-05-28 $7.05 $7.50 $7.00 $7.11 $7.05 5,942
2020-05-27 $6.80 $6.80 $6.80 $6.80 $6.74 427
2020-05-26 $6.78 $7.13 $6.69 $7.13 $7.07 4,521
2020-05-22 $6.73 $6.73 $6.60 $6.67 $6.61 13,850
2020-05-21 $6.73 $6.73 $6.62 $6.62 $6.56 4,544
2020-05-20 $6.67 $6.67 $6.62 $6.62 $6.56 2,195
2020-05-19 $6.50 $6.73 $6.50 $6.69 $6.63 14,997
2020-05-18 $6.90 $6.90 $6.56 $6.66 $6.61 158,395
2020-05-15 $6.42 $6.42 $6.22 $6.24 $6.18 227,484
2020-05-14 $6.00 $6.36 $6.00 $6.36 $6.31 382,375
2020-05-13 $6.64 $6.68 $6.22 $6.22 $6.17 288,044
2020-05-12 $6.39 $6.39 $6.39 $6.39 $6.33 80,321
2020-05-11 $6.15 $6.67 $6.14 $6.37 $6.32 529,234
2020-05-08 $6.51 $6.69 $6.29 $6.69 $6.63 615,697
2020-05-07 $6.45 $6.45 $6.37 $6.37 $6.32 1,106
2020-05-06 $6.10 $6.40 $5.75 $5.75 $5.70 900
2020-05-05 $6.12 $6.12 $5.80 $6.00 $5.95 2,361
2020-05-04 $5.88 $5.88 $5.88 $5.88 $5.83 591
2020-05-01 $6.30 $6.30 $6.30 $6.30 $6.25 122
2020-04-30 $6.30 $6.30 $6.30 $6.30 $6.25 382
2020-04-29 $6.44 $6.44 $6.30 $6.30 $6.25 700
2020-04-28 $6.45 $6.45 $5.90 $5.90 $5.85 3,239
2020-04-27 $5.78 $5.98 $5.78 $5.82 $5.77 1,143
2020-04-24 $5.67 $5.70 $5.67 $5.70 $5.65 452
2020-04-23 $5.90 $5.90 $5.70 $5.75 $5.70 2,296
2020-04-22 $6.30 $6.30 $5.71 $6.30 $6.25 1,575
2020-04-21 $5.90 $5.90 $5.67 $5.67 $5.62 74,650
2020-04-20 $6.30 $6.49 $5.83 $5.83 $5.78 1,822
2020-04-17 $6.48 $6.49 $6.12 $6.49 $6.44 2,300
2020-04-16 $5.82 $6.49 $5.82 $6.49 $6.44 2,192
2020-04-15 $6.70 $6.70 $5.85 $5.85 $5.80 1,094
2020-04-14 $6.54 $6.74 $6.17 $6.72 $6.66 24,276
2020-04-13 $6.75 $6.75 $5.83 $5.83 $5.78 2,766
2020-04-09 $6.13 $6.75 $6.13 $6.13 $6.08 1,947
2020-04-08 $6.13 $6.13 $5.67 $5.89 $5.84 685
2020-04-07 $5.82 $6.14 $5.75 $6.13 $6.08 2,469
2020-04-06 $5.96 $5.96 $5.30 $5.55 $5.50 803
2020-04-03 $5.35 $5.69 $5.00 $5.00 $4.96 1,802
2020-04-02 $5.79 $5.79 $5.37 $5.37 $5.32 25,030
2020-04-01 $5.76 $6.27 $5.76 $6.27 $6.22 1,940
2020-03-31 $5.75 $5.75 $5.75 $5.75 $5.70 46
2020-03-30 $5.75 $5.75 $5.75 $5.75 $5.70 4,254
2020-03-27 $6.60 $6.60 $5.90 $6.31 $6.26 1,438
2020-03-26 $6.05 $6.35 $6.05 $6.35 $6.30 1,147
2020-03-25 $5.80 $6.06 $5.80 $6.06 $6.00 871
2020-03-24 $5.69 $5.69 $4.81 $5.00 $4.96 1,296
2020-03-23 $4.80 $5.00 $4.80 $4.80 $4.76 43,026
2020-03-20 $5.75 $5.75 $5.04 $5.33 $5.28 5,211
2020-03-19 $4.37 $5.17 $4.37 $5.17 $5.13 5,131
2020-03-18 $4.68 $4.80 $4.17 $4.80 $4.76 1,373
2020-03-17 $5.12 $5.54 $5.12 $5.54 $5.49 929
2020-03-16 $4.70 $6.10 $4.70 $5.89 $5.84 1,096
2020-03-13 $5.94 $6.12 $5.22 $6.12 $6.07 4,270
2020-03-12 $5.44 $6.15 $5.37 $6.15 $6.10 3,656
2020-03-11 $6.01 $6.48 $6.01 $6.01 $5.96 3,669
2020-03-10 $6.82 $7.35 $6.46 $7.35 $7.29 3,616
2020-03-09 $7.00 $7.38 $6.63 $6.63 $6.57 887
2020-03-06 $7.29 $7.72 $7.09 $7.72 $7.65 3,488
2020-03-05 $8.00 $8.00 $7.47 $7.47 $7.41 1,226
2020-03-04 $8.05 $8.05 $8.05 $8.05 $7.98 203
2020-03-03 $7.92 $8.05 $7.24 $8.05 $7.98 1,468
2020-03-02 $7.91 $8.05 $7.84 $8.04 $7.97 1,260
2020-02-28 $7.65 $8.21 $7.40 $8.06 $7.99 3,108
2020-02-27 $7.82 $8.27 $7.61 $7.61 $7.55 2,665
2020-02-26 $8.20 $8.35 $8.20 $8.35 $8.28 885
2020-02-25 $8.03 $8.43 $7.62 $8.43 $8.36 782
2020-02-24 $8.54 $8.54 $8.00 $8.41 $8.33 3,152
2020-02-21 $8.82 $9.00 $8.59 $8.59 $8.52 3,371
2020-02-20 $8.83 $8.83 $8.67 $8.67 $8.60 3,551
2020-02-19 $8.23 $8.68 $8.23 $8.51 $8.44 3,611
2020-02-18 $8.00 $8.00 $7.73 $7.80 $7.73 3,009
2020-02-14 $8.02 $8.22 $7.75 $7.90 $7.83 5,407
2020-02-13 $8.00 $8.22 $7.89 $8.00 $7.93 4,150
2020-02-12 $7.78 $8.21 $7.78 $8.03 $7.96 4,182
2020-02-11 $7.90 $8.19 $7.58 $8.19 $8.12 2,855
2020-02-10 $8.00 $8.22 $7.64 $7.90 $7.83 3,559
2020-02-07 $8.03 $8.17 $7.73 $8.17 $8.10 1,347
2020-02-06 $7.99 $7.99 $7.71 $7.71 $7.64 9,010
2020-02-05 $8.10 $8.17 $8.00 $8.00 $7.93 2,362
2020-02-04 $8.10 $8.23 $8.10 $8.19 $8.12 1,256
2020-02-03 $8.00 $8.00 $8.00 $8.00 $7.93 150
2020-01-31 $8.35 $8.50 $8.25 $8.45 $8.38 2,223
2020-01-30 $8.64 $8.64 $8.08 $8.59 $8.52 2,593
2020-01-29 $8.45 $8.45 $8.45 $8.45 $8.38 845
2020-01-28 $8.15 $8.69 $8.15 $8.30 $8.23 2,300
2020-01-27 $8.25 $8.34 $8.21 $8.33 $8.26 3,356
2020-01-24 $8.72 $8.72 $8.40 $8.40 $8.33 582
2020-01-23 $8.93 $8.93 $8.53 $8.53 $8.46 1,939
2020-01-22 $8.75 $8.94 $8.75 $8.94 $8.86 893
2020-01-21 $8.70 $8.70 $8.50 $8.52 $8.45 4,920
2020-01-17 $8.79 $8.79 $8.41 $8.77 $8.69 73,597
2020-01-16 $8.51 $8.79 $8.50 $8.79 $8.72 13,844
2020-01-15 $8.41 $8.73 $8.40 $8.50 $8.43 4,121
2020-01-14 $8.30 $8.60 $8.25 $8.44 $8.36 4,952
2020-01-13 $8.26 $8.27 $8.24 $8.24 $8.17 1,712
2020-01-10 $8.20 $8.20 $8.03 $8.03 $7.96 1,958
2020-01-09 $8.30 $8.30 $7.95 $8.00 $7.93 3,397
2020-01-08 $8.29 $8.49 $8.25 $8.45 $8.38 2,671
2020-01-07 $7.91 $8.25 $7.83 $8.04 $7.97 6,345
2020-01-06 $8.00 $8.00 $7.72 $7.73 $7.66 1,587
2020-01-03 $7.94 $7.94 $7.74 $7.77 $7.70 1,794
2020-01-02 $8.04 $8.04 $7.40 $7.41 $7.35 2,559
2019-12-31 $7.90 $8.00 $7.80 $8.00 $7.93 1,448
2019-12-30 $7.50 $7.70 $7.49 $7.70 $7.63 612
2019-12-27 $7.80 $8.22 $7.75 $7.75 $7.68 3,552
2019-12-26 $7.80 $7.80 $7.80 $7.80 $7.73 1,816
2019-12-24 $7.63 $7.63 $7.63 $7.63 $7.56 804
2019-12-23 $7.49 $7.65 $7.49 $7.65 $7.58 572
2019-12-20 $7.45 $7.53 $7.45 $7.53 $7.47 2,635
2019-12-19 $7.31 $7.70 $7.31 $7.50 $7.44 8,259
2019-12-18 $7.70 $7.70 $7.32 $7.32 $7.26 843
2019-12-17 $7.52 $7.65 $7.52 $7.65 $7.59 468
2019-12-16 $7.49 $7.49 $7.49 $7.49 $7.43 116
2019-12-13 $7.49 $7.49 $7.49 $7.49 $7.43 11,984
2019-12-12 $7.84 $7.84 $7.40 $7.49 $7.43 9,188
2019-12-11 $7.51 $7.51 $7.35 $7.35 $7.29 3,660
2019-12-10 $7.39 $7.49 $7.39 $7.49 $7.43 2,080
2019-12-09 $7.48 $7.50 $7.35 $7.50 $7.44 1,996
2019-12-06 $7.54 $7.54 $7.50 $7.50 $7.44 490
2019-12-05 $7.74 $7.74 $7.74 $7.74 $7.67 181
2019-12-04 $7.51 $7.51 $7.43 $7.43 $7.37 513
2019-12-03 $7.35 $7.74 $7.35 $7.53 $7.47 2,716
2019-12-02 $7.53 $7.74 $7.53 $7.54 $7.48 1,181
2019-11-29 $7.74 $7.74 $7.50 $7.61 $7.54 2,363
2019-11-27 $7.65 $7.68 $7.59 $7.62 $7.56 2,664
2019-11-26 $7.50 $7.60 $7.50 $7.60 $7.53 3,289
2019-11-25 $7.45 $7.50 $7.40 $7.40 $7.34 775
2019-11-22 $7.39 $7.39 $7.39 $7.39 $7.33 207
2019-11-21 $7.29 $7.43 $7.29 $7.30 $7.24 1,275
2019-11-20 $7.29 $7.29 $7.29 $7.29 $7.23 791
2019-11-19 $7.56 $7.60 $7.34 $7.60 $7.53 2,577
2019-11-18 $7.38 $7.38 $7.38 $7.38 $7.31 152
2019-11-15 $7.46 $7.46 $7.46 $7.46 $7.39 308
2019-11-14 $7.25 $7.59 $7.25 $7.59 $7.52 3,736
2019-11-13 $7.45 $7.59 $7.44 $7.59 $7.53 571
2019-11-12 $7.43 $7.43 $7.43 $7.43 $7.36 165
2019-11-11 $7.44 $7.44 $7.25 $7.25 $7.19 1,046
2019-11-08 $7.20 $7.20 $7.20 $7.20 $7.14 475
2019-11-07 $7.37 $7.43 $7.35 $7.43 $7.36 934
2019-11-06 $7.60 $7.60 $7.24 $7.24 $7.17 776
2019-11-05 $7.40 $7.40 $7.40 $7.40 $7.34 522
2019-11-04 $7.64 $7.64 $7.43 $7.50 $7.44 2,387
2019-11-01 $7.46 $7.73 $7.45 $7.73 $7.66 2,155
2019-10-31 $7.62 $7.74 $7.39 $7.47 $7.41 1,322
2019-10-30 $7.54 $7.69 $7.36 $7.69 $7.63 1,214
2019-10-29 $7.61 $7.61 $7.29 $7.29 $7.23 1,039
2019-10-28 $7.40 $7.51 $7.26 $7.51 $7.45 1,474
2019-10-25 $7.28 $7.28 $7.28 $7.28 $7.22 503
2019-10-24 $7.50 $7.65 $7.33 $7.60 $7.54 3,262
2019-10-23 $7.75 $8.17 $7.71 $7.71 $7.64 1,740
2019-10-22 $7.93 $7.96 $7.74 $7.74 $7.67 1,465
2019-10-21 $7.81 $7.81 $7.81 $7.81 $7.75 637
2019-10-18 $7.85 $7.90 $7.75 $7.85 $7.78 2,803
2019-10-17 $8.56 $8.56 $8.56 $8.56 $8.49 242
2019-10-16 $7.84 $7.84 $7.84 $7.84 $7.77 21,637
2019-10-15 $8.05 $8.05 $7.89 $7.98 $7.91 1,588
2019-10-14 $7.92 $7.92 $7.91 $7.91 $7.84 596
2019-10-11 $7.72 $7.72 $7.72 $7.72 $7.66 390
2019-10-10 $7.53 $7.53 $7.53 $7.53 $7.47 511
2019-10-09 $7.85 $7.85 $7.71 $7.85 $7.78 3,892
2019-10-08 $7.70 $7.75 $7.59 $7.59 $7.53 495
2019-10-07 $7.74 $7.74 $7.55 $7.55 $7.49 1,780
2019-10-04 $7.75 $7.75 $7.74 $7.74 $7.67 1,029
2019-10-03 $7.75 $7.75 $7.30 $7.55 $7.49 2,302
2019-10-02 $7.71 $7.91 $7.69 $7.83 $7.76 8,592
2019-10-01 $8.05 $8.05 $8.05 $8.05 $7.98 292
2019-09-30 $7.60 $7.67 $7.60 $7.66 $7.59 1,310
2019-09-27 $8.05 $8.05 $7.56 $7.60 $7.54 658
2019-09-26 $7.46 $8.03 $7.46 $8.03 $7.96 426
2019-09-25 $7.46 $8.00 $7.46 $8.00 $7.93 574
2019-09-24 $8.03 $8.03 $8.03 $8.03 $7.96 62
2019-09-23 $8.03 $8.03 $8.03 $8.03 $7.96 374
2019-09-20 $7.75 $8.17 $7.75 $8.05 $7.98 1,430
2019-09-19 $7.90 $7.90 $7.90 $7.90 $7.83 1,082
2019-09-18 $7.70 $7.99 $7.37 $7.99 $7.92 988
2019-09-17 $7.74 $8.02 $7.50 $7.90 $7.83 3,027
2019-09-16 $7.30 $7.30 $7.30 $7.30 $7.24 240
2019-09-13 $7.59 $7.86 $7.27 $7.27 $7.20 614
2019-09-12 $7.77 $8.05 $7.41 $8.05 $7.98 5,828
2019-09-11 $7.16 $7.18 $7.16 $7.18 $7.12 1,875
2019-09-10 $7.75 $7.75 $7.41 $7.41 $7.35 1,870
2019-09-09 $7.50 $7.50 $7.36 $7.36 $7.30 2,018
2019-09-06 $8.09 $8.09 $7.56 $7.56 $7.49 3,003
2019-09-05 $7.53 $7.85 $7.51 $7.51 $7.45 3,495
2019-09-04 $7.42 $7.55 $7.38 $7.50 $7.44 5,069
2019-09-03 $7.50 $8.10 $7.50 $8.10 $8.03 2,135
2019-08-30 $8.16 $8.20 $7.50 $7.50 $7.44 2,209
2019-08-29 $8.00 $8.20 $7.70 $7.78 $7.71 1,587
2019-08-28 $8.00 $8.13 $7.60 $7.60 $7.54 4,806
2019-08-27 $7.34 $7.96 $7.34 $7.96 $7.89 1,032
2019-08-26 $7.26 $7.29 $7.26 $7.29 $7.23 240
2019-08-23 $7.65 $7.95 $7.16 $7.36 $7.30 1,706
2019-08-22 $7.45 $7.65 $7.45 $7.65 $7.59 1,462
2019-08-21 $7.44 $7.44 $7.44 $7.44 $7.38 235
2019-08-20 $7.47 $7.47 $7.47 $7.47 $7.41 35
2019-08-19 $7.47 $7.47 $7.47 $7.47 $7.41 593
2019-08-16 $7.69 $7.69 $7.14 $7.19 $7.13 1,101
2019-08-15 $7.11 $7.69 $7.11 $7.69 $7.63 2,021
2019-08-14 $7.19 $7.74 $7.19 $7.74 $7.67 2,493
2019-08-13 $7.27 $7.27 $7.27 $7.27 $7.21 103
2019-08-12 $7.27 $7.27 $7.27 $7.27 $7.21 1,228
2019-08-09 $7.37 $7.45 $7.23 $7.23 $7.17 1,223
2019-08-08 $7.90 $7.90 $7.40 $7.49 $7.43 135,278
2019-08-07 $7.70 $7.70 $7.03 $7.70 $7.63 3,082
2019-08-06 $7.20 $7.30 $6.94 $7.30 $7.24 1,093
2019-08-05 $7.05 $7.20 $7.05 $7.17 $7.11 794
2019-08-02 $6.88 $6.88 $6.87 $6.87 $6.81 803
2019-08-01 $7.15 $7.15 $7.01 $7.01 $6.95 1,790
2019-07-31 $6.97 $7.07 $6.86 $6.86 $6.80 3,696
2019-07-30 $6.52 $6.71 $6.43 $6.57 $6.51 5,098
2019-07-29 $6.83 $6.83 $6.80 $6.80 $6.74 1,354
2019-07-26 $6.80 $6.87 $6.69 $6.87 $6.81 93,433
2019-07-25 $6.77 $6.77 $6.77 $6.77 $6.71 216
2019-07-24 $6.59 $6.77 $6.59 $6.77 $6.71 2,248
2019-07-23 $7.07 $7.23 $6.90 $6.90 $6.84 1,577
2019-07-22 $6.85 $6.85 $6.85 $6.85 $6.79 1,315
2019-07-19 $6.85 $6.85 $6.85 $6.85 $6.79 7
2019-07-18 $6.64 $7.20 $6.59 $6.85 $6.79 1,700
2019-07-17 $6.75 $7.29 $6.69 $7.29 $7.23 2,102
2019-07-16 $7.22 $7.22 $6.52 $6.52 $6.46 583
2019-07-15 $6.95 $7.15 $6.56 $6.76 $6.70 2,451
2019-07-12 $7.30 $7.30 $6.62 $6.62 $6.56 1,576
2019-07-10 $7.30 $7.30 $6.42 $6.42 $6.37 1,530
2019-07-09 $6.65 $7.69 $6.65 $7.69 $7.63 935
2019-07-08 $7.86 $7.86 $6.58 $6.58 $6.52 3,241
2019-07-05 $6.75 $6.75 $6.49 $6.61 $6.55 820
2019-07-03 $7.50 $7.50 $6.69 $6.69 $6.63 2,900
2019-07-02 $7.92 $7.92 $7.00 $7.00 $6.94 785
2019-07-01 $8.75 $8.75 $8.75 $8.75 $8.68 59
2019-06-28 $9.15 $9.58 $6.50 $8.75 $8.68 10,911
2019-06-27 $6.55 $9.30 $6.50 $9.30 $9.22 2,122
2019-06-26 $6.50 $6.57 $6.35 $6.57 $6.51 76,919
2019-06-25 $6.35 $6.50 $6.35 $6.50 $6.45 480
2019-06-24 $6.40 $7.00 $6.32 $6.32 $6.27 6,490
2019-06-21 $63.00 $63.00 $63.00 $63.00 $6.25 910
2019-06-20 $65.20 $65.20 $63.00 $63.00 $6.25 26,480
2019-06-19 $66.49 $66.49 $66.49 $66.49 $6.59 380
2019-06-18 $66.49 $66.49 $66.49 $66.49 $6.59 10,710
2019-06-17 $64.94 $65.01 $64.94 $65.01 $6.45 3,250
2019-06-14 $64.97 $64.97 $64.97 $64.97 $6.44 230
2019-06-12 $64.97 $64.97 $64.97 $64.97 $6.44 1,050
2019-06-11 $61.00 $61.00 $61.00 $61.00 $6.05 1,500
2019-06-10 $60.21 $60.21 $60.21 $60.21 $5.97 250
2019-06-06 $60.21 $60.21 $60.21 $60.21 $5.97 60
2019-06-05 $60.21 $60.21 $60.21 $60.21 $5.97 420
2019-06-04 $60.21 $60.21 $60.21 $60.21 $5.97 30
2019-06-03 $60.21 $60.21 $60.21 $60.21 $5.97 440
2019-05-31 $60.21 $60.21 $60.21 $60.21 $5.97 440
2019-05-30 $60.21 $60.21 $60.21 $60.21 $5.97 170
2019-05-28 $60.21 $60.21 $60.21 $60.21 $5.97 690
2019-05-24 $60.21 $60.21 $60.21 $60.21 $5.97 1,800
2019-05-23 $61.44 $61.44 $61.44 $61.44 $6.09 590
2019-05-22 $61.44 $61.44 $61.44 $61.44 $6.09 630
2019-05-17 $61.44 $61.44 $61.44 $61.44 $6.09 10
2019-05-16 $61.44 $61.44 $61.44 $61.44 $6.09 30
2019-05-15 $61.44 $61.44 $61.44 $61.44 $6.09 470
2019-05-14 $61.44 $61.44 $61.44 $61.44 $6.09 940
2019-05-13 $61.44 $61.44 $61.44 $61.44 $6.09 130
2019-05-09 $61.79 $61.79 $61.44 $61.44 $6.09 13,590
2019-05-08 $59.53 $59.53 $59.53 $59.53 $5.90 900
2019-05-07 $59.53 $59.53 $59.53 $59.53 $5.90 220
2019-05-06 $59.24 $59.53 $59.24 $59.53 $5.90 34,750
2019-05-03 $61.37 $61.37 $61.37 $61.37 $6.09 490
2019-05-02 $61.37 $61.37 $61.37 $61.37 $6.09 10
2019-05-01 $61.37 $61.37 $61.37 $61.37 $6.09 700
2019-04-30 $61.37 $61.37 $61.37 $61.37 $6.09 1,500
2019-04-29 $59.50 $59.50 $59.50 $59.50 $5.90 50
2019-04-25 $59.50 $59.50 $59.50 $59.50 $5.90 1,380
2019-04-24 $59.00 $59.00 $59.00 $59.00 $5.85 1,000
2019-04-23 $61.75 $61.75 $61.75 $61.75 $6.12 630
2019-04-22 $62.00 $62.00 $62.00 $62.00 $6.12 40
2019-04-18 $62.00 $62.00 $62.00 $62.00 $6.12 20
2019-04-17 $62.00 $62.00 $62.00 $62.00 $6.12 430
2019-04-15 $62.00 $62.00 $62.00 $62.00 $6.12 40
2019-04-12 $62.00 $62.00 $62.00 $62.00 $6.12 1,340
2019-04-11 $60.18 $60.18 $60.18 $60.18 $5.94 340
2019-04-10 $60.18 $60.18 $60.18 $60.18 $5.94 1,090
2019-04-09 $60.18 $60.18 $60.18 $60.18 $5.94 140
2019-04-08 $60.18 $60.18 $60.18 $60.18 $5.94 40
2019-04-05 $60.18 $60.18 $60.18 $60.18 $5.94 340
2019-04-04 $60.18 $60.18 $60.18 $60.18 $5.94 770
2019-04-02 $60.18 $60.18 $60.18 $60.18 $5.94 1,030
2019-04-01 $60.18 $60.18 $60.18 $60.18 $5.94 370
2019-03-28 $60.18 $60.18 $60.18 $60.18 $5.94 660
2019-03-27 $60.18 $60.18 $60.18 $60.18 $5.94 1,390
2019-03-26 $55.56 $55.56 $55.56 $55.56 $5.49 190
2019-03-22 $55.38 $55.56 $55.38 $55.56 $5.49 2,470
2019-03-21 $54.86 $54.86 $54.86 $54.86 $5.42 2,660
2019-03-20 $57.10 $57.10 $57.10 $57.10 $5.64 10,800
2019-03-19 $61.34 $61.34 $61.34 $61.34 $6.06 260
2019-03-18 $61.34 $61.34 $61.34 $61.34 $6.06 730
2019-03-15 $57.99 $61.59 $57.99 $61.34 $6.06 249,390
2019-03-12 $56.50 $56.50 $56.50 $56.50 $5.58 2,000
2019-03-11 $57.35 $57.35 $57.35 $57.35 $5.66 890
2019-03-05 $57.35 $57.35 $57.35 $57.35 $5.66 200
2019-02-27 $57.35 $57.35 $57.35 $57.35 $5.66 250
2019-02-25 $57.35 $57.35 $57.35 $57.35 $5.66 580
2019-02-22 $57.35 $57.35 $57.35 $57.35 $5.66 1,600
2019-02-20 $54.87 $54.87 $54.87 $54.87 $5.42 80
2019-02-19 $54.87 $54.87 $54.87 $54.87 $5.42 1,500
2019-02-15 $56.98 $56.98 $56.98 $56.98 $5.63 10
2019-02-14 $56.98 $56.98 $56.98 $56.98 $5.63 100
2019-02-08 $56.98 $56.98 $56.98 $56.98 $5.63 10
2019-02-05 $56.98 $56.98 $56.98 $56.98 $5.63 10
2019-02-04 $56.98 $56.98 $56.98 $56.98 $5.63 100
2019-02-01 $56.98 $56.98 $56.98 $56.98 $5.63 10
2019-01-31 $56.98 $56.98 $56.98 $56.98 $5.63 90
2019-01-24 $56.98 $56.98 $56.98 $56.98 $5.63 1,930
2019-01-22 $52.96 $52.96 $52.96 $52.96 $5.23 30
2019-01-09 $52.96 $52.96 $52.96 $52.96 $5.23 270
2019-01-04 $52.96 $52.96 $52.96 $52.96 $5.23 10
2019-01-03 $52.96 $52.96 $52.96 $52.96 $5.23 150
2018-12-26 $52.96 $52.96 $52.96 $52.96 $5.23 120
2018-12-19 $52.96 $52.96 $52.96 $52.96 $5.23 100
2018-12-10 $52.92 $52.96 $52.92 $52.96 $5.23 3,000
2018-12-06 $51.13 $51.13 $51.13 $51.13 $5.05 30
2018-11-08 $51.13 $51.13 $51.13 $51.13 $5.05 30
2018-11-05 $51.13 $51.13 $51.13 $51.13 $5.05 10
2018-11-02 $51.13 $51.13 $51.13 $51.13 $5.05 30
2018-11-01 $51.14 $51.14 $51.13 $51.13 $5.05 2,000
2018-10-24 $50.00 $50.00 $50.00 $50.00 $4.94 200
2018-10-23 $50.00 $50.00 $50.00 $50.00 $4.94 70
2018-10-22 $50.00 $50.00 $50.00 $50.00 $4.94 1,050
2018-10-17 $47.58 $47.58 $47.58 $47.58 $4.70 120
2018-10-16 $47.58 $47.58 $47.58 $47.58 $4.70 310
2018-10-11 $47.58 $47.58 $47.58 $47.58 $4.70 1,500
2018-10-10 $47.58 $47.58 $47.58 $47.58 $4.70 1,000
2018-10-08 $49.04 $49.04 $49.04 $49.04 $4.84 700
2018-10-05 $49.04 $49.04 $49.04 $49.04 $4.84 50
2018-10-02 $49.04 $49.04 $49.04 $49.04 $4.84 4,400
2018-10-01 $49.15 $49.15 $49.15 $49.15 $4.85 1,000
2018-09-26 $50.65 $50.65 $50.65 $50.65 $5.00 110
2018-09-25 $50.65 $50.65 $50.65 $50.65 $5.00 4,080
2018-09-20 $52.75 $52.75 $52.75 $52.75 $5.21 150
2018-09-18 $52.75 $52.75 $52.75 $52.75 $5.21 20
2018-09-17 $52.75 $52.75 $52.75 $52.75 $5.21 1,200
2018-09-07 $52.75 $52.75 $52.75 $52.75 $5.21 30
2018-09-06 $53.01 $53.01 $52.75 $52.75 $5.21 2,690
2018-09-04 $49.25 $49.25 $49.25 $49.25 $4.86 190
2018-08-27 $49.25 $49.25 $49.25 $49.25 $4.86 170
2018-08-24 $49.25 $49.25 $49.25 $49.25 $4.86 90
2018-08-23 $49.25 $49.25 $49.25 $49.25 $4.86 300
2018-08-16 $49.25 $49.25 $49.25 $49.25 $4.86 10
2018-08-15 $49.25 $49.25 $49.25 $49.25 $4.86 100
2018-08-13 $49.25 $49.25 $49.25 $49.25 $4.86 80
2018-08-01 $49.25 $49.25 $49.25 $49.25 $4.86 100
2018-07-30 $49.25 $49.25 $49.25 $49.25 $4.86 40
2018-07-27 $51.29 $51.29 $49.25 $49.25 $4.86 3,850
2018-07-26 $52.04 $52.04 $52.04 $52.04 $5.14 1,000
2018-07-23 $52.04 $52.04 $52.04 $52.04 $5.14 1,000
2018-07-20 $52.16 $52.16 $52.16 $52.16 $5.15 190
2018-07-16 $52.16 $52.16 $52.16 $52.16 $5.15 120
2018-07-13 $52.16 $52.16 $52.16 $52.16 $5.15 90
2018-07-11 $52.16 $52.16 $52.16 $52.16 $5.15 90
2018-07-06 $52.16 $52.16 $52.16 $52.16 $5.15 580
2018-07-05 $52.16 $52.16 $52.16 $52.16 $5.15 990
2018-07-03 $52.16 $52.16 $52.16 $52.16 $5.15 50
2018-07-02 $52.16 $52.16 $52.16 $52.16 $5.15 80
2018-06-29 $52.16 $52.16 $52.16 $52.16 $5.15 40
2018-06-27 $56.74 $57.59 $52.16 $52.16 $5.15 14,020
2018-06-26 $54.93 $54.93 $54.93 $54.93 $5.42 1,000
2018-06-25 $56.88 $56.88 $56.88 $56.88 $5.62 1,830
2018-06-22 $56.73 $56.73 $56.73 $56.73 $5.60 440
2018-06-21 $56.73 $56.73 $56.73 $56.73 $5.60 520
2018-06-20 $57.09 $57.09 $56.73 $56.73 $5.60 7,050
2018-06-19 $43.92 $43.92 $43.92 $43.92 $4.34 1,030
2018-06-18 $43.92 $43.92 $43.92 $43.92 $4.34 320
2018-03-07 $45.00 $45.00 $45.00 $45.00 $4.44 1,000
2018-01-30 $36.72 $36.72 $36.72 $36.72 $3.63 500
2018-01-12 $36.72 $36.72 $36.72 $36.72 $3.63 1,000
2018-01-11 $42.00 $42.00 $41.95 $41.95 $4.14 3,000

Puma SE (PUMSY) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.