Rafael Holdings Inc - Class B (RFL)

Exchange: NYSE

$5.90 ($-0.36) -5.75%

Data as of Nov. 30, 2021

Nov. 30, 2021
Rafael Holdings Inc - Class B - Daily Information
Click for more stock information on Rafael Holdings Inc - Class B.
Daily Information Data
Date Nov. 30, 2021
Open $6.08
Previous Close $5.90
High $6.16
Low $5.72
Adjusted Open $6.08
Previous Adjusted Close $5.90
Adjusted High $6.16
Adjusted Low $5.72

About Rafael Holdings Inc - Class B (RFL)

Rafael Holdings Inc. Class B

Historical Stock Data for Rafael Holdings Inc - Class B (RFL)
Date Open High Low Close Adj.Close Volume
2021-11-26 $6.08 $6.16 $5.72 $5.90 $5.90 192,924
2021-11-24 $5.91 $6.28 $5.70 $6.26 $6.26 230,947
2021-11-23 $5.63 $6.19 $5.54 $6.06 $6.06 501,889
2021-11-22 $5.97 $5.99 $5.59 $5.62 $5.62 669,240
2021-11-19 $5.95 $6.15 $5.87 $6.07 $6.07 712,489
2021-11-18 $6.26 $6.30 $5.93 $6.09 $6.09 339,625
2021-11-17 $6.46 $6.50 $6.10 $6.28 $6.28 480,649
2021-11-16 $6.55 $6.59 $6.29 $6.53 $6.53 368,272
2021-11-15 $6.87 $7.00 $6.62 $6.64 $6.64 292,341
2021-11-12 $6.91 $6.99 $6.62 $6.83 $6.83 328,825
2021-11-11 $6.87 $7.23 $6.85 $6.91 $6.91 344,615
2021-11-10 $7.08 $7.13 $6.77 $6.85 $6.85 434,408
2021-11-09 $7.39 $7.40 $6.92 $7.12 $7.12 563,766
2021-11-08 $7.42 $7.69 $7.35 $7.42 $7.42 372,191
2021-11-05 $8.07 $8.30 $7.32 $7.60 $7.60 680,512
2021-11-04 $7.66 $8.35 $7.66 $8.18 $8.18 984,247
2021-11-03 $8.25 $9.15 $7.92 $8.00 $8.00 3,507,053
2021-11-02 $7.40 $7.74 $6.91 $7.60 $7.60 1,329,538
2021-11-01 $7.41 $7.80 $7.00 $7.40 $7.40 1,393,329
2021-10-29 $7.43 $7.67 $6.76 $7.56 $7.56 4,296,428
2021-10-28 $6.61 $9.00 $5.90 $8.09 $8.09 24,285,895
2021-10-27 $31.00 $31.80 $30.03 $30.17 $30.17 103,816
2021-10-26 $31.19 $31.94 $30.74 $31.05 $31.05 87,348
2021-10-25 $31.03 $31.89 $29.92 $31.20 $31.20 142,193
2021-10-22 $31.56 $32.08 $30.56 $30.97 $30.97 93,548
2021-10-21 $31.30 $32.40 $30.53 $31.31 $31.31 138,209
2021-10-20 $32.20 $32.57 $31.00 $31.26 $31.26 147,603
2021-10-19 $31.17 $32.75 $31.11 $31.76 $31.76 75,840
2021-10-18 $30.47 $31.66 $30.30 $31.25 $31.25 84,673
2021-10-15 $31.87 $32.34 $30.04 $30.54 $30.54 89,544
2021-10-14 $30.21 $31.56 $29.56 $31.17 $31.17 87,501
2021-10-13 $30.85 $32.21 $29.20 $30.10 $30.10 276,200
2021-10-12 $31.08 $32.05 $30.47 $30.78 $30.78 142,714
2021-10-11 $31.78 $32.23 $30.12 $30.82 $30.82 215,988
2021-10-08 $33.61 $33.83 $31.32 $31.84 $31.84 140,145
2021-10-07 $34.79 $34.79 $33.00 $33.80 $33.80 294,099
2021-10-06 $35.47 $37.09 $32.67 $34.12 $34.12 507,805
2021-10-05 $32.00 $33.54 $31.12 $32.16 $32.16 170,194
2021-10-04 $31.99 $32.64 $30.79 $31.63 $31.63 284,748
2021-10-01 $30.92 $33.00 $30.50 $31.82 $31.82 274,363
2021-09-30 $33.67 $34.67 $30.16 $30.73 $30.73 357,744
2021-09-29 $35.69 $36.19 $33.05 $33.22 $33.22 128,107
2021-09-28 $35.33 $36.00 $34.52 $35.57 $35.57 114,959
2021-09-27 $35.31 $36.43 $33.70 $35.95 $35.95 202,487
2021-09-24 $36.98 $37.50 $34.63 $35.26 $35.26 220,435
2021-09-23 $36.72 $38.06 $36.24 $37.61 $37.61 69,086
2021-09-22 $36.20 $37.23 $34.31 $36.46 $36.46 181,410
2021-09-21 $35.68 $36.90 $35.46 $35.93 $35.93 67,339
2021-09-20 $36.00 $36.11 $34.03 $35.19 $35.19 149,808
2021-09-17 $36.21 $36.96 $35.10 $36.84 $36.84 237,913
2021-09-16 $36.32 $36.72 $35.26 $36.32 $36.32 117,117
2021-09-15 $35.04 $37.14 $34.52 $36.33 $36.33 145,658
2021-09-14 $35.34 $35.69 $33.76 $35.01 $35.01 188,888
2021-09-13 $35.53 $36.50 $34.34 $35.42 $35.42 184,776
2021-09-10 $36.26 $36.50 $34.80 $35.26 $35.26 290,747
2021-09-09 $36.39 $37.27 $35.31 $36.07 $36.07 232,758
2021-09-08 $38.95 $38.95 $35.75 $36.42 $36.42 245,392
2021-09-07 $41.00 $41.06 $37.50 $39.01 $39.01 257,546
2021-09-03 $41.31 $42.24 $39.14 $40.51 $40.51 132,645
2021-09-02 $42.20 $43.58 $41.22 $41.39 $41.39 116,457
2021-09-01 $41.85 $42.62 $40.54 $41.68 $41.68 173,579
2021-08-31 $42.89 $43.80 $41.02 $41.85 $41.85 101,677
2021-08-30 $47.35 $47.68 $42.83 $43.40 $43.40 201,524
2021-08-27 $49.47 $50.67 $47.45 $47.60 $47.60 188,805
2021-08-26 $45.50 $54.83 $45.50 $49.41 $49.41 606,759
2021-08-25 $38.63 $45.50 $38.26 $45.25 $45.25 361,276
2021-08-24 $41.50 $41.50 $37.76 $38.19 $38.19 172,757
2021-08-23 $39.52 $45.21 $39.26 $40.95 $40.95 212,326
2021-08-20 $40.50 $43.07 $35.20 $38.58 $38.58 754,702
2021-08-19 $45.06 $45.06 $42.91 $44.42 $44.42 69,925
2021-08-18 $47.11 $47.11 $45.24 $45.39 $45.39 65,935
2021-08-17 $49.36 $49.97 $46.00 $47.29 $47.29 71,466
2021-08-16 $49.25 $50.21 $48.06 $49.62 $49.62 32,241
2021-08-13 $49.18 $50.75 $47.76 $49.52 $49.52 53,502
2021-08-12 $48.97 $51.92 $48.33 $48.97 $48.97 47,384
2021-08-11 $52.43 $52.83 $48.54 $48.87 $48.87 81,782
2021-08-10 $54.44 $54.83 $50.10 $52.37 $52.37 69,039
2021-08-09 $53.42 $54.86 $52.24 $54.22 $54.22 28,984
2021-08-06 $55.00 $56.00 $52.58 $53.36 $53.36 36,189
2021-08-05 $51.61 $54.99 $51.61 $54.09 $54.09 47,721
2021-08-04 $49.48 $52.87 $49.48 $51.38 $51.38 50,451
2021-08-03 $49.98 $50.89 $47.29 $50.38 $50.38 84,391
2021-08-02 $51.13 $53.40 $49.35 $49.63 $49.63 84,129
2021-07-30 $51.60 $52.60 $50.13 $50.61 $50.61 107,886
2021-07-29 $50.86 $54.38 $50.86 $51.96 $51.96 61,193
2021-07-28 $49.65 $51.00 $48.62 $50.41 $50.41 102,504
2021-07-27 $49.34 $51.48 $47.11 $49.36 $49.36 168,900
2021-07-26 $51.47 $52.45 $47.75 $49.73 $49.73 242,693
2021-07-23 $51.67 $53.73 $49.69 $51.63 $51.63 75,605
2021-07-22 $51.42 $53.71 $50.05 $50.52 $50.52 72,472
2021-07-21 $53.84 $54.58 $51.79 $51.94 $51.94 109,218
2021-07-20 $52.56 $55.20 $52.09 $52.97 $52.97 121,975
2021-07-19 $53.91 $55.55 $52.01 $53.17 $53.17 99,484
2021-07-16 $59.88 $60.99 $53.63 $55.32 $55.32 121,928
2021-07-15 $58.01 $60.09 $56.50 $58.53 $58.53 66,074
2021-07-14 $62.25 $63.11 $58.55 $58.72 $58.72 58,837
2021-07-13 $63.73 $64.06 $61.52 $61.80 $61.80 56,406
2021-07-12 $61.89 $64.89 $61.39 $63.59 $63.59 96,612
2021-07-09 $59.07 $62.90 $58.00 $62.74 $62.74 62,904
2021-07-08 $58.38 $61.81 $56.50 $57.86 $57.86 60,824
2021-07-07 $62.54 $63.96 $57.91 $60.07 $60.07 143,234
2021-07-06 $61.60 $66.44 $60.35 $63.10 $63.10 157,254
2021-07-02 $54.51 $60.13 $53.77 $60.01 $60.01 77,317
2021-07-01 $50.85 $54.82 $50.59 $54.30 $54.30 88,872
2021-06-30 $51.00 $52.78 $50.01 $51.05 $51.05 55,929
2021-06-29 $51.84 $53.41 $49.71 $50.38 $50.38 114,625
2021-06-28 $49.28 $52.28 $49.28 $51.68 $51.68 124,372
2021-06-25 $51.09 $52.88 $49.42 $49.65 $49.65 469,737
2021-06-24 $48.69 $51.50 $48.69 $50.72 $50.72 64,655
2021-06-23 $45.90 $49.24 $45.09 $48.45 $48.45 79,313
2021-06-22 $44.23 $45.99 $43.01 $45.94 $45.94 56,651
2021-06-21 $45.00 $46.10 $44.00 $44.56 $44.56 74,366
2021-06-18 $45.89 $45.89 $43.77 $43.82 $43.82 71,406
2021-06-17 $47.15 $48.97 $45.07 $46.26 $46.26 60,711
2021-06-16 $46.20 $47.62 $45.51 $47.10 $47.10 57,924
2021-06-15 $44.24 $47.00 $43.59 $46.59 $46.59 84,295
2021-06-14 $43.01 $45.46 $42.64 $43.49 $43.49 77,223
2021-06-11 $42.32 $46.27 $42.04 $43.70 $43.70 136,224
2021-06-10 $44.57 $44.57 $41.30 $41.68 $41.68 72,687
2021-06-09 $44.75 $45.74 $43.59 $43.91 $43.91 74,429
2021-06-08 $45.04 $46.06 $43.18 $44.41 $44.41 62,749
2021-06-07 $46.78 $47.70 $45.43 $45.75 $45.75 119,044
2021-06-04 $46.60 $48.10 $42.05 $46.68 $46.68 134,469
2021-06-03 $48.70 $48.70 $46.03 $46.99 $46.99 53,353
2021-06-02 $51.18 $52.25 $47.06 $49.14 $49.14 77,566
2021-06-01 $52.00 $53.57 $48.59 $50.88 $50.88 74,482
2021-05-28 $49.97 $53.40 $49.53 $51.70 $51.70 57,857
2021-05-27 $45.40 $50.00 $45.40 $49.64 $49.64 47,305
2021-05-26 $43.40 $46.00 $43.40 $45.33 $45.33 36,969
2021-05-25 $46.00 $46.00 $42.87 $43.12 $43.12 67,740
2021-05-24 $46.75 $48.70 $45.00 $46.24 $46.24 41,388
2021-05-21 $45.69 $47.25 $44.24 $46.71 $46.71 55,632
2021-05-20 $44.19 $46.00 $44.00 $44.97 $44.97 40,558
2021-05-19 $43.58 $44.98 $42.51 $44.38 $44.38 49,876
2021-05-18 $43.19 $45.80 $43.04 $44.73 $44.73 80,656
2021-05-17 $43.44 $43.70 $42.19 $43.69 $43.69 27,277
2021-05-14 $44.14 $44.37 $42.22 $43.34 $43.34 44,783
2021-05-13 $44.23 $46.30 $41.83 $44.14 $44.14 53,814
2021-05-12 $46.03 $47.38 $43.33 $43.68 $43.68 50,796
2021-05-11 $42.50 $47.12 $41.33 $46.65 $46.65 29,629
2021-05-10 $46.84 $48.00 $41.66 $44.00 $44.00 70,778
2021-05-07 $45.19 $48.07 $44.35 $46.61 $46.61 43,798
2021-05-06 $43.00 $44.89 $42.89 $44.80 $44.80 38,132
2021-05-05 $43.04 $43.57 $42.00 $43.29 $43.29 12,468
2021-05-04 $42.97 $43.60 $39.75 $43.28 $43.28 39,355
2021-05-03 $41.17 $42.95 $41.17 $42.70 $42.70 45,399
2021-04-30 $40.89 $42.09 $40.39 $41.34 $41.34 43,422
2021-04-29 $42.06 $43.16 $39.26 $41.40 $41.40 36,611
2021-04-28 $40.87 $42.91 $40.36 $41.38 $41.38 36,823
2021-04-27 $40.95 $41.60 $40.00 $41.12 $41.12 48,572
2021-04-26 $40.38 $42.19 $40.00 $40.47 $40.47 35,216
2021-04-23 $40.95 $41.37 $39.06 $40.35 $40.35 87,777
2021-04-22 $39.96 $41.48 $39.50 $40.58 $40.58 65,263
2021-04-21 $37.82 $41.23 $37.82 $39.94 $39.94 44,280
2021-04-20 $37.72 $38.40 $36.50 $38.14 $38.14 33,658
2021-04-19 $39.27 $39.27 $36.39 $37.64 $37.64 37,217
2021-04-16 $40.10 $40.10 $38.02 $39.43 $39.43 35,353
2021-04-15 $41.78 $41.78 $38.65 $39.32 $39.32 53,174
2021-04-14 $40.26 $42.14 $39.25 $40.85 $40.85 38,850
2021-04-13 $40.54 $41.50 $39.35 $40.29 $40.29 20,501
2021-04-12 $40.15 $41.83 $38.85 $41.24 $41.24 32,722
2021-04-09 $39.86 $42.67 $37.51 $41.08 $41.08 47,990
2021-04-08 $40.52 $40.52 $37.81 $39.87 $39.87 34,325
2021-04-07 $42.09 $42.09 $39.64 $40.12 $40.12 36,774
2021-04-06 $42.31 $42.31 $40.54 $41.33 $41.33 51,552
2021-04-05 $41.20 $43.07 $40.05 $40.86 $40.86 42,932
2021-04-01 $39.78 $42.14 $39.78 $40.64 $40.64 40,881
2021-03-31 $40.28 $41.52 $38.54 $39.92 $39.92 43,624
2021-03-30 $40.79 $41.99 $38.04 $39.84 $39.84 45,408
2021-03-29 $42.00 $42.77 $39.73 $40.12 $40.12 45,630
2021-03-26 $43.92 $44.73 $40.11 $42.22 $42.22 35,166
2021-03-25 $41.41 $45.00 $40.89 $43.28 $43.28 71,505
2021-03-24 $44.22 $46.38 $40.77 $40.77 $40.77 77,007
2021-03-23 $43.88 $46.65 $42.68 $44.15 $44.15 49,559
2021-03-22 $43.65 $46.87 $43.46 $44.88 $44.88 53,208
2021-03-19 $46.97 $47.94 $43.23 $43.46 $43.46 121,346
2021-03-18 $48.15 $50.87 $46.10 $47.01 $47.01 59,604
2021-03-17 $45.39 $50.73 $43.28 $47.86 $47.86 71,001
2021-03-16 $42.62 $46.33 $41.01 $45.42 $45.42 44,035
2021-03-15 $45.64 $46.50 $41.98 $43.08 $43.08 108,622
2021-03-12 $40.97 $52.87 $38.36 $45.51 $45.51 285,889
2021-03-11 $38.15 $41.00 $37.32 $41.00 $41.00 75,426
2021-03-10 $36.81 $38.52 $34.77 $38.12 $38.12 103,468
2021-03-09 $31.22 $37.42 $31.20 $35.80 $35.80 122,163
2021-03-08 $30.59 $31.95 $29.80 $30.52 $30.52 49,377
2021-03-05 $31.93 $31.93 $28.28 $30.76 $30.76 102,328
2021-03-04 $31.69 $33.46 $30.24 $31.13 $31.13 76,333
2021-03-03 $34.00 $34.44 $30.82 $32.09 $32.09 73,504
2021-03-02 $36.25 $36.81 $33.00 $33.87 $33.87 57,823
2021-03-01 $36.89 $38.51 $35.52 $36.10 $36.10 47,374
2021-02-26 $36.13 $39.75 $34.20 $35.78 $35.78 86,340
2021-02-25 $35.45 $38.87 $35.45 $35.96 $35.96 101,242
2021-02-24 $42.37 $42.37 $34.54 $36.00 $36.00 235,284
2021-02-23 $45.85 $47.67 $41.58 $42.79 $42.79 182,438
2021-02-22 $39.95 $46.37 $39.85 $45.35 $45.35 294,895
2021-02-19 $36.38 $39.45 $36.20 $39.41 $39.41 77,381
2021-02-18 $34.57 $37.82 $33.37 $36.34 $36.34 106,568
2021-02-17 $32.69 $36.38 $32.69 $34.57 $34.57 97,147
2021-02-16 $30.86 $33.43 $30.50 $32.86 $32.86 55,870
2021-02-12 $29.99 $31.27 $29.57 $30.56 $30.56 26,417
2021-02-11 $29.46 $31.50 $29.34 $30.11 $30.11 53,668
2021-02-10 $29.73 $30.00 $28.85 $29.15 $29.15 22,624
2021-02-09 $29.50 $29.96 $28.26 $29.68 $29.68 45,442
2021-02-08 $27.68 $29.79 $27.26 $29.72 $29.72 55,152
2021-02-05 $25.95 $28.00 $25.60 $28.00 $28.00 71,380
2021-02-04 $24.96 $26.02 $23.91 $26.02 $26.02 36,052
2021-02-03 $25.36 $25.80 $23.68 $24.87 $24.87 172,091
2021-02-02 $23.85 $25.64 $23.50 $25.48 $25.48 20,420
2021-02-01 $23.74 $23.96 $22.87 $23.51 $23.51 41,391
2021-01-29 $24.06 $24.51 $23.02 $23.48 $23.48 32,700
2021-01-28 $24.06 $25.32 $23.08 $23.85 $23.85 34,626
2021-01-27 $24.95 $24.95 $23.04 $23.57 $23.57 67,554
2021-01-26 $25.63 $25.97 $25.06 $25.51 $25.51 34,597
2021-01-25 $25.85 $25.99 $25.11 $25.38 $25.38 28,255
2021-01-22 $24.56 $26.06 $23.83 $26.05 $26.05 29,580
2021-01-21 $24.84 $25.30 $24.00 $24.91 $24.91 34,030
2021-01-20 $25.21 $25.26 $24.29 $24.61 $24.61 32,305
2021-01-19 $25.66 $25.66 $23.65 $25.03 $25.03 71,411
2021-01-15 $25.44 $25.88 $24.08 $25.25 $25.25 46,169
2021-01-14 $24.41 $27.75 $24.41 $25.88 $25.88 40,342
2021-01-13 $23.71 $24.28 $23.68 $24.09 $24.09 21,088
2021-01-12 $24.64 $25.07 $23.60 $23.83 $23.83 49,005
2021-01-11 $25.94 $26.10 $24.41 $24.58 $24.58 26,900
2021-01-08 $26.23 $26.23 $25.71 $26.09 $26.09 27,098
2021-01-07 $25.57 $26.69 $25.38 $26.29 $26.29 32,454
2021-01-06 $25.12 $26.17 $25.00 $25.65 $25.65 53,080
2021-01-05 $22.93 $25.36 $22.93 $24.92 $24.92 130,781
2021-01-04 $23.41 $23.79 $21.65 $22.53 $22.53 50,678
2020-12-31 $24.00 $24.07 $23.22 $23.32 $23.32 14,943
2020-12-30 $24.30 $24.42 $23.52 $23.52 $23.52 23,502
2020-12-29 $24.47 $24.88 $24.17 $24.59 $24.59 27,761
2020-12-28 $24.59 $25.00 $24.20 $24.64 $24.64 22,986
2020-12-24 $24.81 $24.87 $24.19 $24.19 $24.19 13,928
2020-12-23 $24.19 $24.73 $23.90 $24.60 $24.60 28,263
2020-12-22 $24.40 $24.98 $23.68 $24.14 $24.14 29,182
2020-12-21 $24.37 $25.24 $23.90 $24.40 $24.40 51,128
2020-12-18 $23.73 $26.63 $23.71 $24.40 $24.40 102,065
2020-12-17 $22.25 $23.81 $22.07 $23.68 $23.68 49,104
2020-12-16 $21.00 $22.38 $21.00 $21.78 $21.78 31,726
2020-12-15 $22.41 $24.25 $20.25 $20.84 $20.84 151,648
2020-12-14 $21.68 $22.31 $21.37 $21.92 $21.92 27,063
2020-12-11 $21.50 $22.65 $20.69 $21.13 $21.13 31,097
2020-12-10 $22.00 $22.90 $21.56 $22.04 $22.04 35,157
2020-12-09 $21.86 $21.90 $21.25 $21.46 $21.46 8,336
2020-12-08 $22.77 $22.81 $21.42 $21.80 $21.80 24,404
2020-12-07 $23.03 $23.25 $22.20 $22.69 $22.69 22,538
2020-12-04 $22.50 $23.50 $22.50 $22.91 $22.91 21,531
2020-12-03 $21.84 $22.93 $21.34 $22.33 $22.33 33,523
2020-12-02 $21.49 $22.00 $20.99 $21.14 $21.14 8,060
2020-12-01 $22.00 $22.87 $21.50 $21.59 $21.59 31,904
2020-11-30 $21.98 $22.44 $21.20 $21.42 $21.42 25,445
2020-11-27 $20.90 $22.98 $20.90 $21.86 $21.86 16,764
2020-11-25 $20.45 $21.15 $20.45 $20.65 $20.65 8,743
2020-11-24 $20.34 $21.31 $20.31 $20.89 $20.89 23,060
2020-11-23 $20.74 $20.97 $20.10 $20.28 $20.28 23,731
2020-11-20 $20.28 $20.59 $20.16 $20.48 $20.48 17,228
2020-11-19 $20.77 $21.02 $20.50 $20.64 $20.64 12,306
2020-11-18 $20.90 $21.42 $20.51 $20.71 $20.71 12,219
2020-11-17 $21.05 $21.38 $20.35 $20.55 $20.55 15,432
2020-11-16 $21.67 $22.29 $20.83 $21.21 $21.21 43,184
2020-11-13 $21.90 $22.20 $20.76 $21.12 $21.12 42,651
2020-11-12 $21.94 $23.46 $21.59 $21.82 $21.82 38,473
2020-11-11 $21.88 $23.88 $21.02 $22.12 $22.12 84,654
2020-11-10 $19.07 $23.01 $19.00 $21.65 $21.65 161,795
2020-11-09 $18.32 $19.45 $18.00 $18.43 $18.43 48,875
2020-11-06 $17.96 $17.96 $17.12 $17.40 $17.40 7,080
2020-11-05 $18.69 $18.69 $17.51 $18.05 $18.05 21,524
2020-11-04 $17.20 $18.90 $16.91 $18.67 $18.67 18,690
2020-11-03 $17.15 $17.83 $16.40 $17.75 $17.75 22,194
2020-11-02 $16.81 $17.59 $16.80 $17.19 $17.19 17,876
2020-10-30 $17.23 $17.23 $15.97 $16.40 $16.40 24,576
2020-10-29 $16.74 $17.99 $16.30 $17.47 $17.47 33,145
2020-10-28 $15.08 $17.14 $15.08 $16.72 $16.72 27,686
2020-10-27 $15.75 $16.92 $15.40 $15.50 $15.50 17,011
2020-10-26 $16.67 $17.00 $16.07 $16.25 $16.25 11,596
2020-10-23 $16.76 $17.27 $16.76 $16.94 $16.94 9,778
2020-10-22 $16.80 $17.17 $16.23 $16.80 $16.80 12,811
2020-10-21 $17.24 $17.24 $16.32 $16.67 $16.67 6,183
2020-10-20 $17.10 $17.63 $16.46 $17.20 $17.20 6,817
2020-10-19 $16.71 $18.00 $16.71 $16.86 $16.86 10,251
2020-10-16 $17.39 $17.50 $16.99 $17.32 $17.32 11,137
2020-10-15 $17.46 $17.78 $16.20 $17.78 $17.78 13,119
2020-10-14 $17.39 $17.85 $17.00 $17.79 $17.79 12,678
2020-10-13 $17.66 $17.97 $17.10 $17.50 $17.50 14,964
2020-10-12 $17.49 $17.85 $17.33 $17.80 $17.80 12,220
2020-10-09 $17.47 $17.51 $17.07 $17.25 $17.25 12,975
2020-10-08 $17.55 $17.55 $17.06 $17.06 $17.06 8,573
2020-10-07 $16.83 $17.57 $16.54 $17.25 $17.25 19,053
2020-10-06 $16.93 $18.28 $16.36 $16.36 $16.36 12,975
2020-10-05 $16.39 $16.95 $16.39 $16.55 $16.55 5,248
2020-10-02 $15.51 $16.49 $15.51 $16.28 $16.28 8,925
2020-10-01 $15.67 $16.20 $15.61 $15.69 $15.69 9,160
2020-09-30 $16.05 $16.05 $14.80 $15.50 $15.50 25,271
2020-09-29 $16.50 $16.50 $15.80 $16.37 $16.37 4,458
2020-09-28 $16.49 $16.69 $15.87 $16.40 $16.40 10,689
2020-09-25 $16.23 $16.60 $15.54 $16.09 $16.09 8,720
2020-09-24 $15.80 $16.73 $15.60 $16.00 $16.00 19,378
2020-09-23 $17.88 $17.99 $15.64 $16.03 $16.03 31,330
2020-09-22 $17.79 $18.35 $16.90 $17.25 $17.25 21,660
2020-09-21 $17.27 $17.83 $17.20 $17.60 $17.60 23,657
2020-09-18 $17.98 $17.98 $17.43 $17.70 $17.70 44,070
2020-09-17 $17.16 $17.98 $17.16 $17.75 $17.75 11,155
2020-09-16 $17.47 $17.80 $17.41 $17.43 $17.43 10,047
2020-09-15 $16.93 $17.56 $16.71 $17.43 $17.43 8,042
2020-09-14 $16.80 $17.02 $16.50 $16.94 $16.94 13,234
2020-09-11 $17.14 $17.49 $16.55 $16.55 $16.55 19,731
2020-09-10 $17.05 $17.99 $17.05 $17.16 $17.16 5,647
2020-09-09 $17.06 $18.04 $17.06 $17.74 $17.74 12,265
2020-09-08 $17.72 $17.79 $16.84 $16.97 $16.97 12,726
2020-09-04 $18.94 $18.94 $17.67 $18.11 $18.11 10,958
2020-09-03 $18.70 $19.70 $18.30 $18.69 $18.69 39,829
2020-09-02 $16.88 $18.92 $16.44 $18.56 $18.56 25,757
2020-09-01 $17.71 $17.71 $16.00 $16.85 $16.85 26,727
2020-08-31 $16.80 $18.20 $16.71 $17.42 $17.42 22,959
2020-08-28 $15.50 $17.00 $15.27 $16.80 $16.80 13,066
2020-08-27 $15.87 $15.95 $15.25 $15.25 $15.25 12,490
2020-08-26 $15.65 $15.99 $15.20 $15.62 $15.62 19,174
2020-08-25 $15.73 $16.11 $15.29 $15.59 $15.59 11,376
2020-08-24 $16.72 $16.83 $15.45 $15.46 $15.46 18,770
2020-08-21 $16.53 $17.21 $16.50 $16.50 $16.50 11,605
2020-08-20 $16.91 $17.14 $16.30 $16.73 $16.73 20,585
2020-08-19 $17.19 $17.47 $16.86 $17.11 $17.11 6,480
2020-08-18 $18.18 $18.18 $16.80 $16.80 $16.80 31,089
2020-08-17 $17.83 $18.91 $17.83 $17.88 $17.88 27,797
2020-08-14 $17.78 $18.74 $17.59 $17.59 $17.59 13,229
2020-08-13 $18.11 $18.29 $17.79 $17.79 $17.79 9,112
2020-08-12 $17.99 $18.53 $17.77 $18.11 $18.11 17,480
2020-08-11 $19.60 $19.97 $17.99 $17.99 $17.99 42,470
2020-08-10 $18.89 $20.03 $18.49 $19.17 $19.17 36,282
2020-08-07 $16.22 $20.00 $16.21 $18.88 $18.88 78,002
2020-08-06 $14.37 $16.87 $13.76 $16.10 $16.10 88,382
2020-08-05 $13.95 $14.74 $13.76 $14.53 $14.53 9,286
2020-08-04 $14.44 $14.64 $13.62 $13.95 $13.95 16,363
2020-08-03 $14.19 $14.33 $13.50 $14.33 $14.33 22,286
2020-07-31 $14.44 $14.44 $13.57 $13.97 $13.97 13,596
2020-07-30 $14.54 $15.04 $14.35 $14.46 $14.46 10,719
2020-07-29 $14.24 $15.08 $13.95 $14.84 $14.84 9,993
2020-07-28 $13.93 $14.73 $13.82 $13.82 $13.82 5,820
2020-07-27 $13.66 $14.30 $13.66 $14.06 $14.06 6,852
2020-07-24 $14.15 $14.64 $13.66 $13.66 $13.66 8,412
2020-07-23 $15.32 $15.55 $14.11 $14.33 $14.33 21,497
2020-07-22 $14.75 $15.75 $14.75 $15.36 $15.36 27,150
2020-07-21 $13.90 $14.94 $13.86 $14.59 $14.59 17,704
2020-07-20 $13.22 $13.81 $12.91 $13.61 $13.61 10,638
2020-07-17 $14.32 $14.32 $13.41 $13.46 $13.46 16,500
2020-07-16 $13.98 $14.70 $13.76 $14.25 $14.25 42,600
2020-07-15 $13.35 $14.06 $13.25 $13.83 $13.83 23,400
2020-07-14 $12.62 $13.23 $12.62 $13.12 $13.12 9,300
2020-07-13 $13.09 $13.25 $12.08 $12.48 $12.48 13,000
2020-07-10 $12.38 $13.23 $12.37 $12.88 $12.88 21,200
2020-07-09 $12.88 $13.20 $12.19 $12.38 $12.38 29,800
2020-07-08 $12.91 $13.45 $12.71 $12.74 $12.74 26,000
2020-07-07 $13.78 $14.06 $12.72 $13.12 $13.12 25,400
2020-07-06 $14.33 $14.34 $13.56 $14.01 $14.01 10,600
2020-07-02 $15.10 $15.10 $13.86 $14.01 $14.01 22,700
2020-07-01 $14.37 $15.09 $13.92 $14.74 $14.74 25,700
2020-06-30 $14.73 $15.07 $13.73 $14.37 $14.37 30,900
2020-06-29 $14.84 $15.10 $13.91 $14.63 $14.63 35,900
2020-06-26 $13.80 $15.16 $13.18 $14.84 $14.84 158,802
2020-06-25 $13.17 $13.89 $12.76 $13.70 $13.70 21,910
2020-06-24 $13.92 $14.27 $12.52 $13.28 $13.28 46,369
2020-06-23 $14.47 $14.47 $13.47 $13.87 $13.87 48,346
2020-06-22 $13.63 $14.34 $13.01 $14.15 $14.15 39,464
2020-06-19 $14.61 $15.04 $13.00 $13.87 $13.87 89,390
2020-06-18 $14.32 $14.95 $14.13 $14.84 $14.84 58,940
2020-06-17 $14.40 $14.85 $13.95 $14.71 $14.71 42,322
2020-06-16 $14.79 $14.86 $14.37 $14.66 $14.66 21,106
2020-06-15 $13.46 $13.94 $12.53 $13.94 $13.94 23,392
2020-06-12 $14.19 $14.45 $13.17 $14.02 $14.02 29,189
2020-06-11 $13.88 $14.88 $13.20 $13.27 $13.27 44,299
2020-06-10 $14.95 $15.47 $13.98 $14.57 $14.57 33,858
2020-06-09 $15.30 $15.71 $14.80 $14.95 $14.95 26,606
2020-06-08 $17.14 $17.20 $14.91 $15.66 $15.66 43,567
2020-06-05 $15.89 $17.00 $15.49 $16.99 $16.99 33,955
2020-06-04 $15.67 $16.97 $14.50 $14.94 $14.94 18,373
2020-06-03 $15.94 $16.20 $15.34 $15.97 $15.97 19,630
2020-06-02 $16.78 $16.78 $15.22 $15.28 $15.28 10,226
2020-06-01 $17.57 $17.57 $16.24 $16.36 $16.36 22,352
2020-05-29 $16.21 $17.32 $16.21 $17.29 $17.29 33,933
2020-05-28 $17.84 $18.21 $16.10 $16.23 $16.23 30,079
2020-05-27 $16.99 $17.30 $16.51 $17.30 $17.30 28,612
2020-05-26 $16.23 $17.88 $15.70 $16.83 $16.83 47,825
2020-05-22 $14.57 $15.52 $14.07 $15.22 $15.22 18,860
2020-05-21 $14.04 $14.58 $13.46 $14.42 $14.42 14,840
2020-05-20 $14.00 $14.16 $12.99 $14.04 $14.04 14,736
2020-05-19 $13.71 $14.51 $13.00 $13.65 $13.65 25,573
2020-05-18 $13.20 $14.05 $12.81 $13.89 $13.89 34,307
2020-05-15 $12.88 $12.96 $11.98 $12.84 $12.84 13,560
2020-05-14 $12.29 $12.87 $11.51 $12.76 $12.76 26,748
2020-05-13 $12.48 $13.00 $11.76 $12.65 $12.65 21,470
2020-05-12 $13.20 $13.71 $12.63 $12.68 $12.68 16,979
2020-05-11 $14.13 $15.08 $12.85 $13.06 $13.06 40,040
2020-05-08 $13.84 $14.54 $13.12 $14.39 $14.39 16,897
2020-05-07 $12.99 $13.81 $12.55 $13.34 $13.34 17,258
2020-05-06 $13.60 $13.60 $12.24 $12.62 $12.62 14,948
2020-05-05 $14.37 $14.99 $13.05 $13.33 $13.33 23,209
2020-05-04 $12.98 $14.38 $12.98 $13.97 $13.97 16,287
2020-05-01 $13.58 $13.76 $12.06 $13.20 $13.20 24,941
2020-04-30 $15.11 $15.75 $14.10 $14.11 $14.11 26,296
2020-04-29 $15.16 $15.94 $14.38 $15.41 $15.41 31,675
2020-04-28 $13.51 $14.90 $12.74 $14.52 $14.52 47,332
2020-04-27 $13.08 $13.50 $12.72 $12.78 $12.78 42,308
2020-04-24 $11.93 $13.14 $11.51 $12.85 $12.85 23,421
2020-04-23 $12.34 $12.54 $11.44 $11.84 $11.84 26,836
2020-04-22 $12.34 $12.53 $11.93 $12.31 $12.31 11,425
2020-04-21 $12.10 $13.44 $11.63 $12.05 $12.05 28,062
2020-04-20 $12.91 $13.68 $12.21 $12.74 $12.74 16,230
2020-04-17 $12.50 $14.18 $12.50 $13.41 $13.41 22,900
2020-04-16 $13.14 $13.14 $11.22 $12.02 $12.02 29,779
2020-04-15 $13.69 $13.83 $12.05 $13.08 $13.08 23,145
2020-04-14 $13.50 $14.61 $13.25 $13.80 $13.80 30,980
2020-04-13 $13.80 $14.99 $13.14 $13.25 $13.25 14,831
2020-04-09 $14.43 $15.24 $13.44 $13.91 $13.91 24,401
2020-04-08 $13.90 $14.21 $12.52 $14.07 $14.07 47,948
2020-04-07 $13.31 $13.98 $12.26 $13.23 $13.23 33,015
2020-04-06 $12.37 $13.16 $12.00 $13.11 $13.11 34,222
2020-04-03 $11.74 $12.21 $11.16 $11.78 $11.78 17,880
2020-04-02 $11.10 $11.98 $11.01 $11.96 $11.96 24,491
2020-04-01 $12.32 $12.61 $11.00 $11.08 $11.08 32,746
2020-03-31 $11.08 $13.47 $10.87 $12.81 $12.81 45,836
2020-03-30 $11.74 $11.91 $10.76 $11.33 $11.33 27,175
2020-03-27 $11.21 $12.48 $11.00 $11.59 $11.59 30,607
2020-03-26 $11.55 $12.70 $11.55 $11.94 $11.94 42,902
2020-03-25 $13.00 $13.29 $11.25 $11.43 $11.43 60,176
2020-03-24 $11.61 $12.95 $11.00 $12.83 $12.83 82,882
2020-03-23 $10.36 $11.09 $9.90 $10.86 $10.86 36,578
2020-03-20 $11.93 $12.31 $10.03 $10.40 $10.40 64,608
2020-03-19 $11.26 $12.41 $9.75 $11.86 $11.86 67,329
2020-03-18 $11.64 $12.17 $9.40 $11.21 $11.21 66,600
2020-03-17 $11.60 $13.55 $11.45 $12.50 $12.50 54,687
2020-03-16 $12.00 $12.88 $10.98 $11.50 $11.50 50,750
2020-03-13 $12.14 $14.02 $12.02 $14.02 $14.02 47,967
2020-03-12 $13.35 $13.54 $11.00 $11.55 $11.55 90,038
2020-03-11 $15.34 $16.09 $14.20 $14.29 $14.29 64,770
2020-03-10 $16.20 $16.80 $14.93 $15.78 $15.78 56,681
2020-03-09 $15.50 $16.98 $15.00 $15.78 $15.78 36,501
2020-03-06 $17.04 $17.40 $15.81 $16.69 $16.69 40,201
2020-03-05 $18.78 $18.81 $17.21 $17.53 $17.53 20,554
2020-03-04 $18.42 $19.14 $17.99 $19.02 $19.02 24,920
2020-03-03 $19.14 $19.25 $17.87 $18.05 $18.05 25,787
2020-03-02 $18.84 $19.55 $18.38 $19.18 $19.18 22,599
2020-02-28 $19.19 $20.44 $17.80 $18.76 $18.76 42,779
2020-02-27 $18.94 $20.20 $18.82 $19.72 $19.72 53,572
2020-02-26 $19.36 $20.20 $19.36 $19.53 $19.53 30,973
2020-02-25 $20.45 $21.19 $18.69 $19.60 $19.60 47,152
2020-02-24 $20.76 $20.93 $20.38 $20.47 $20.47 14,459
2020-02-21 $20.71 $21.55 $20.50 $21.08 $21.08 18,650
2020-02-20 $20.80 $20.80 $20.25 $20.67 $20.67 9,629
2020-02-19 $20.89 $21.15 $20.28 $20.52 $20.52 12,513
2020-02-18 $22.08 $22.08 $20.79 $20.79 $20.79 13,110
2020-02-14 $21.92 $22.48 $21.51 $22.13 $22.13 49,622
2020-02-13 $20.87 $22.00 $20.81 $21.76 $21.76 57,258
2020-02-12 $20.31 $21.09 $20.10 $20.83 $20.83 22,925
2020-02-11 $20.25 $20.93 $20.01 $20.17 $20.17 39,033
2020-02-10 $20.16 $20.16 $19.89 $20.13 $20.13 13,145
2020-02-07 $20.21 $20.43 $19.57 $20.03 $20.03 28,092
2020-02-06 $20.30 $20.62 $20.05 $20.32 $20.32 52,891
2020-02-05 $20.20 $20.30 $19.50 $20.18 $20.18 48,716
2020-02-04 $20.41 $20.65 $19.79 $20.00 $20.00 39,643
2020-02-03 $20.34 $20.90 $19.81 $20.16 $20.16 62,086
2020-01-31 $20.60 $21.68 $19.77 $20.24 $20.24 63,484
2020-01-30 $20.07 $20.71 $19.35 $20.63 $20.63 56,631
2020-01-29 $20.37 $20.80 $19.72 $20.22 $20.22 53,169
2020-01-28 $20.73 $21.39 $19.80 $20.28 $20.28 63,546
2020-01-27 $21.55 $22.20 $20.50 $20.59 $20.59 62,277
2020-01-24 $22.83 $22.85 $21.73 $21.87 $21.87 34,135
2020-01-23 $20.69 $23.76 $20.55 $22.58 $22.58 108,998
2020-01-22 $20.57 $20.85 $20.12 $20.71 $20.71 33,874
2020-01-21 $20.70 $21.00 $20.40 $20.59 $20.59 44,888
2020-01-17 $20.43 $20.94 $20.14 $20.56 $20.56 61,637
2020-01-16 $20.25 $20.81 $19.71 $20.28 $20.28 94,655
2020-01-15 $18.75 $20.36 $18.61 $20.25 $20.25 115,122
2020-01-14 $18.98 $19.91 $18.04 $18.53 $18.53 75,180
2020-01-13 $18.43 $20.00 $18.16 $18.98 $18.98 91,221
2020-01-10 $18.47 $18.75 $18.10 $18.22 $18.22 28,880
2020-01-09 $18.18 $19.25 $17.80 $18.47 $18.47 37,860
2020-01-08 $17.52 $18.08 $17.08 $17.93 $17.93 41,291
2020-01-07 $17.42 $17.80 $16.91 $17.33 $17.33 22,047
2020-01-06 $17.00 $17.79 $16.69 $17.47 $17.47 29,379
2020-01-03 $17.04 $17.19 $16.19 $17.07 $17.07 23,158
2020-01-02 $17.27 $17.49 $16.75 $16.84 $16.84 38,963
2019-12-31 $17.83 $18.75 $17.58 $17.84 $17.84 46,615
2019-12-30 $18.19 $18.19 $17.57 $17.89 $17.89 15,508
2019-12-27 $18.40 $18.56 $17.86 $18.16 $18.16 22,346
2019-12-26 $18.77 $18.84 $17.66 $18.21 $18.21 29,620
2019-12-24 $18.56 $19.02 $18.35 $18.66 $18.66 32,000
2019-12-23 $17.37 $19.76 $17.08 $18.53 $18.53 64,954
2019-12-20 $17.66 $18.01 $16.18 $17.35 $17.35 52,496
2019-12-19 $18.30 $18.68 $17.55 $17.63 $17.63 41,689
2019-12-18 $19.51 $20.08 $18.44 $18.64 $18.64 36,112
2019-12-17 $19.10 $19.82 $18.61 $19.22 $19.22 28,248
2019-12-16 $20.83 $21.46 $19.01 $19.04 $19.04 50,909
2019-12-13 $20.00 $20.87 $19.19 $20.73 $20.73 29,024
2019-12-12 $19.08 $19.96 $19.00 $19.77 $19.77 14,991
2019-12-11 $19.22 $19.59 $19.05 $19.21 $19.21 21,335
2019-12-10 $19.90 $20.16 $18.86 $19.38 $19.38 33,873
2019-12-09 $20.40 $21.16 $19.08 $20.22 $20.22 109,908
2019-12-06 $18.75 $20.62 $18.70 $20.15 $20.15 47,265
2019-12-05 $18.20 $19.00 $18.20 $18.44 $18.44 15,094
2019-12-04 $17.11 $18.33 $17.11 $18.13 $18.13 19,348
2019-12-03 $16.45 $17.49 $15.95 $16.97 $16.97 25,400
2019-12-02 $16.78 $17.13 $16.34 $16.64 $16.64 16,969
2019-11-29 $16.69 $17.00 $16.15 $16.92 $16.92 9,257
2019-11-27 $16.21 $17.22 $16.21 $16.74 $16.74 11,764
2019-11-26 $18.12 $18.92 $16.21 $16.70 $16.70 38,006
2019-11-25 $19.58 $19.58 $17.97 $18.14 $18.14 52,746
2019-11-22 $18.49 $19.68 $17.80 $19.47 $19.47 25,440
2019-11-21 $18.35 $18.64 $18.00 $18.28 $18.28 26,194
2019-11-20 $17.84 $18.49 $17.84 $18.10 $18.10 44,921
2019-11-19 $15.99 $18.80 $15.99 $17.86 $17.86 62,800
2019-11-18 $16.34 $16.46 $15.71 $15.99 $15.99 23,606
2019-11-15 $16.36 $16.72 $16.30 $16.33 $16.33 12,149
2019-11-14 $15.81 $16.60 $15.70 $16.22 $16.22 23,165
2019-11-13 $15.45 $16.00 $15.12 $15.74 $15.74 48,568
2019-11-12 $16.04 $16.18 $15.30 $15.46 $15.46 31,473
2019-11-11 $16.22 $16.48 $16.08 $16.17 $16.17 38,150
2019-11-08 $16.11 $16.54 $16.02 $16.32 $16.32 10,531
2019-11-07 $16.98 $17.28 $15.52 $16.29 $16.29 72,793
2019-11-06 $17.48 $17.48 $16.76 $17.14 $17.14 25,323
2019-11-05 $17.73 $18.18 $17.25 $17.58 $17.58 21,455
2019-11-04 $17.87 $18.28 $17.52 $17.88 $17.88 38,588
2019-11-01 $17.62 $17.97 $17.49 $17.57 $17.57 21,034
2019-10-31 $18.13 $18.13 $17.26 $17.37 $17.37 45,087
2019-10-30 $18.15 $18.56 $17.52 $18.32 $18.32 46,034
2019-10-29 $18.92 $18.92 $18.00 $18.14 $18.14 58,171
2019-10-28 $19.61 $19.78 $18.44 $19.05 $19.05 81,318
2019-10-25 $19.56 $20.35 $19.24 $19.28 $19.28 53,526
2019-10-24 $19.40 $20.43 $19.18 $19.53 $19.53 58,226
2019-10-23 $19.16 $19.61 $19.06 $19.17 $19.17 48,426
2019-10-22 $19.60 $19.75 $19.15 $19.32 $19.32 44,901
2019-10-21 $19.69 $19.98 $19.36 $19.79 $19.79 38,874
2019-10-18 $19.67 $19.79 $19.25 $19.60 $19.60 60,498
2019-10-17 $19.75 $20.00 $19.34 $19.97 $19.97 65,241
2019-10-16 $21.36 $21.48 $19.56 $19.67 $19.67 122,157
2019-10-15 $20.17 $21.49 $20.04 $21.16 $21.16 116,921
2019-10-14 $19.88 $20.43 $19.55 $20.30 $20.30 82,940
2019-10-11 $19.95 $20.33 $19.54 $20.01 $20.01 52,664
2019-10-10 $19.63 $20.20 $19.47 $19.51 $19.51 78,314
2019-10-09 $19.70 $21.09 $19.41 $19.61 $19.61 128,237
2019-10-08 $19.49 $20.02 $19.27 $19.58 $19.58 88,185
2019-10-07 $19.52 $20.25 $19.32 $19.50 $19.50 63,153
2019-10-04 $20.21 $20.88 $19.50 $19.77 $19.77 109,202
2019-10-03 $20.88 $20.90 $19.53 $20.21 $20.21 48,868
2019-10-02 $20.15 $21.86 $20.02 $20.49 $20.49 65,709
2019-10-01 $21.25 $21.98 $20.66 $21.50 $21.50 57,457
2019-09-30 $19.40 $21.45 $19.35 $20.96 $20.96 62,900
2019-09-27 $19.35 $20.18 $19.25 $19.53 $19.53 97,547
2019-09-26 $20.58 $20.72 $19.01 $19.48 $19.48 72,304
2019-09-25 $19.98 $20.87 $19.32 $20.72 $20.72 81,818
2019-09-24 $21.16 $21.79 $19.84 $19.92 $19.92 58,127
2019-09-23 $22.29 $22.49 $21.13 $21.26 $21.26 55,888
2019-09-20 $20.45 $22.47 $20.45 $22.33 $22.33 150,547
2019-09-19 $20.32 $21.13 $19.64 $20.67 $20.67 54,228
2019-09-18 $19.57 $20.73 $19.39 $20.32 $20.32 60,588
2019-09-17 $20.87 $21.24 $19.00 $19.51 $19.51 75,578
2019-09-16 $20.73 $21.30 $20.13 $20.91 $20.91 56,048
2019-09-13 $21.06 $21.44 $20.31 $20.83 $20.83 37,604
2019-09-12 $21.70 $21.70 $20.05 $20.88 $20.88 68,790
2019-09-11 $19.68 $21.49 $19.31 $21.46 $21.46 39,200
2019-09-10 $19.55 $20.25 $19.38 $19.54 $19.54 37,369
2019-09-09 $19.60 $20.13 $19.10 $19.85 $19.85 52,818
2019-09-06 $20.05 $20.62 $19.43 $19.47 $19.47 41,765
2019-09-05 $20.84 $21.44 $19.88 $20.19 $20.19 50,525
2019-09-04 $21.01 $21.29 $20.12 $20.64 $20.64 35,463
2019-09-03 $19.91 $21.79 $19.70 $20.80 $20.80 96,666
2019-08-30 $19.75 $20.49 $19.31 $20.20 $20.20 50,084
2019-08-29 $19.59 $20.40 $19.20 $19.59 $19.59 44,356
2019-08-28 $19.30 $19.61 $18.90 $19.44 $19.44 40,429
2019-08-27 $19.98 $20.00 $19.00 $19.32 $19.32 45,053
2019-08-26 $19.49 $20.00 $19.30 $19.83 $19.83 42,880
2019-08-23 $19.82 $20.28 $18.75 $19.42 $19.42 85,436
2019-08-22 $20.18 $20.44 $19.81 $19.81 $19.81 32,248
2019-08-21 $20.08 $20.50 $19.89 $20.10 $20.10 28,635
2019-08-20 $19.67 $20.65 $19.52 $20.23 $20.23 47,074
2019-08-19 $20.62 $21.17 $19.30 $19.78 $19.78 23,810
2019-08-16 $19.48 $20.49 $19.31 $20.49 $20.49 12,034
2019-08-15 $19.45 $20.49 $19.23 $19.32 $19.32 34,628
2019-08-14 $19.81 $20.05 $19.16 $19.55 $19.55 34,363
2019-08-13 $19.43 $20.75 $19.01 $20.20 $20.20 29,700
2019-08-12 $18.96 $19.48 $18.70 $19.48 $19.48 23,160
2019-08-09 $20.28 $20.44 $18.89 $18.89 $18.89 32,569
2019-08-08 $18.92 $20.37 $18.92 $20.15 $20.15 15,619
2019-08-07 $18.65 $20.10 $18.25 $18.83 $18.83 34,125
2019-08-06 $20.00 $20.20 $18.88 $19.12 $19.12 18,366
2019-08-05 $19.99 $20.15 $19.23 $19.88 $19.88 40,177
2019-08-02 $20.18 $21.41 $19.75 $20.22 $20.22 14,530
2019-08-01 $20.68 $21.43 $20.06 $20.33 $20.33 29,626
2019-07-31 $20.57 $21.89 $20.54 $20.70 $20.70 36,438
2019-07-30 $19.50 $21.86 $19.50 $20.76 $20.76 53,160
2019-07-29 $20.59 $20.70 $19.40 $19.81 $19.81 36,973
2019-07-26 $20.72 $21.47 $20.42 $20.43 $20.43 48,281
2019-07-25 $21.40 $21.69 $20.04 $20.77 $20.77 42,724
2019-07-24 $20.72 $21.48 $20.63 $21.25 $21.25 49,024
2019-07-23 $21.35 $21.35 $20.75 $20.85 $20.85 25,238
2019-07-22 $21.00 $21.63 $20.74 $21.30 $21.30 43,685
2019-07-19 $21.41 $21.48 $20.43 $20.87 $20.87 71,251
2019-07-18 $21.43 $21.82 $20.43 $21.30 $21.30 60,653
2019-07-17 $21.00 $21.76 $20.43 $21.09 $21.09 67,472
2019-07-16 $21.55 $22.25 $19.60 $20.63 $20.63 147,327
2019-07-15 $21.60 $22.62 $21.33 $21.47 $21.47 32,675
2019-07-12 $22.12 $23.25 $21.75 $21.84 $21.84 31,268
2019-07-11 $22.29 $22.98 $21.89 $22.01 $22.01 36,350
2019-07-10 $22.50 $23.39 $21.52 $22.22 $22.22 29,647
2019-07-09 $22.68 $23.01 $21.75 $22.43 $22.43 28,395
2019-07-08 $22.26 $23.50 $22.26 $22.68 $22.68 44,169
2019-07-05 $23.39 $24.00 $21.99 $22.47 $22.47 57,560
2019-07-03 $24.62 $24.62 $22.69 $23.48 $23.48 43,628
2019-07-02 $26.50 $26.57 $21.06 $24.54 $24.54 205,066
2019-07-01 $29.50 $29.73 $26.56 $27.01 $27.01 127,024
2019-06-28 $28.00 $30.86 $28.00 $28.75 $28.75 1,177,116
2019-06-27 $26.91 $28.84 $26.62 $27.49 $27.49 65,165
2019-06-26 $27.00 $27.95 $25.45 $26.59 $26.59 59,549
2019-06-25 $24.50 $28.44 $24.50 $26.54 $26.54 123,087
2019-06-24 $25.75 $25.75 $23.30 $24.00 $24.00 40,929
2019-06-21 $24.96 $25.88 $24.03 $25.36 $25.36 66,011
2019-06-20 $24.78 $25.35 $24.00 $24.68 $24.68 48,745
2019-06-19 $24.74 $26.60 $23.83 $24.06 $24.06 84,442
2019-06-18 $21.64 $24.90 $21.64 $24.74 $24.74 46,558
2019-06-17 $21.83 $22.23 $20.83 $21.83 $21.83 44,092
2019-06-14 $22.08 $22.23 $20.31 $21.96 $21.96 29,494
2019-06-13 $21.75 $22.90 $21.26 $22.07 $22.07 64,597
2019-06-12 $19.02 $21.74 $18.56 $21.25 $21.25 83,522
2019-06-11 $19.47 $19.70 $19.01 $19.34 $19.34 37,475
2019-06-10 $17.95 $19.68 $17.95 $19.50 $19.50 72,734
2019-06-07 $17.00 $18.66 $16.65 $18.07 $18.07 110,887
2019-06-06 $16.74 $17.25 $16.74 $16.77 $16.77 18,015
2019-06-05 $17.07 $17.25 $16.60 $16.60 $16.60 12,139
2019-06-04 $16.18 $17.04 $16.18 $16.50 $16.50 22,483
2019-06-03 $15.84 $16.79 $15.84 $16.07 $16.07 20,024
2019-05-31 $17.11 $17.26 $16.25 $16.25 $16.25 35,674
2019-05-30 $16.35 $17.48 $15.80 $17.47 $17.47 77,782
2019-05-29 $15.35 $16.40 $15.35 $16.10 $16.10 30,119
2019-05-28 $15.70 $16.04 $15.51 $15.70 $15.70 11,223
2019-05-24 $15.70 $15.87 $15.41 $15.70 $15.70 8,957
2019-05-23 $15.48 $16.43 $14.70 $15.29 $15.29 61,694
2019-05-22 $15.53 $15.53 $15.15 $15.45 $15.45 12,230
2019-05-21 $15.26 $15.77 $15.12 $15.70 $15.70 18,057
2019-05-20 $15.03 $15.68 $14.95 $15.39 $15.39 11,975
2019-05-17 $15.63 $15.76 $15.29 $15.29 $15.29 9,432
2019-05-16 $16.36 $16.36 $15.01 $15.66 $15.66 38,989
2019-05-15 $16.00 $16.47 $15.70 $16.10 $16.10 15,148
2019-05-14 $15.23 $16.15 $15.23 $16.05 $16.05 8,897
2019-05-13 $15.51 $16.04 $15.26 $15.35 $15.35 11,350
2019-05-10 $16.70 $16.75 $15.45 $16.24 $16.24 10,511
2019-05-09 $16.99 $17.22 $16.33 $16.95 $16.95 16,764
2019-05-08 $14.84 $16.75 $14.84 $16.74 $16.74 17,579
2019-05-07 $16.09 $16.09 $15.01 $15.11 $15.11 17,297
2019-05-06 $15.92 $16.45 $15.81 $15.97 $15.97 12,437
2019-05-03 $16.76 $16.76 $15.70 $16.00 $16.00 14,238
2019-05-02 $16.49 $17.94 $16.14 $16.50 $16.50 92,044
2019-05-01 $15.49 $16.49 $15.49 $16.20 $16.20 23,207
2019-04-30 $16.25 $16.65 $15.79 $16.20 $16.20 22,795
2019-04-29 $16.59 $16.70 $16.18 $16.18 $16.18 15,819
2019-04-26 $16.01 $16.87 $16.01 $16.40 $16.40 8,954
2019-04-25 $15.86 $16.50 $15.75 $16.15 $16.15 22,492
2019-04-24 $14.98 $16.00 $14.86 $15.78 $15.78 14,262
2019-04-23 $15.27 $15.63 $14.78 $14.78 $14.78 12,228
2019-04-22 $14.61 $15.50 $14.25 $15.50 $15.50 14,028
2019-04-18 $14.48 $14.97 $14.40 $14.61 $14.61 14,997
2019-04-17 $14.21 $14.65 $14.21 $14.33 $14.33 6,689
2019-04-16 $14.29 $14.98 $14.15 $14.52 $14.52 10,678
2019-04-15 $14.17 $14.50 $14.05 $14.06 $14.06 11,046
2019-04-12 $14.66 $14.89 $14.15 $14.15 $14.15 10,422
2019-04-11 $14.35 $14.75 $14.22 $14.65 $14.65 17,359
2019-04-10 $13.90 $14.30 $13.85 $14.15 $14.15 7,500
2019-04-09 $14.42 $14.42 $13.25 $13.68 $13.68 14,591
2019-04-08 $14.30 $14.62 $13.75 $14.06 $14.06 15,596
2019-04-05 $14.44 $14.50 $14.14 $14.39 $14.39 11,583
2019-04-04 $13.50 $14.09 $13.42 $14.00 $14.00 22,175
2019-04-03 $13.25 $13.50 $12.75 $13.50 $13.50 20,742
2019-04-02 $12.59 $13.30 $12.09 $13.30 $13.30 25,282
2019-04-01 $12.65 $13.24 $12.30 $12.30 $12.30 23,695
2019-03-29 $12.17 $13.00 $11.84 $12.65 $12.65 62,590
2019-03-28 $11.80 $12.56 $11.28 $12.13 $12.13 31,201
2019-03-27 $12.15 $12.25 $11.60 $11.80 $11.80 53,461
2019-03-26 $13.51 $13.51 $12.01 $12.15 $12.15 39,696
2019-03-25 $13.74 $13.91 $13.20 $13.50 $13.50 21,837
2019-03-22 $13.95 $13.95 $13.26 $13.87 $13.87 8,891
2019-03-21 $13.70 $14.20 $13.66 $14.01 $14.01 12,590
2019-03-20 $14.40 $14.50 $13.82 $14.26 $14.26 24,761
2019-03-19 $14.67 $14.67 $13.81 $13.97 $13.97 21,637
2019-03-18 $14.71 $14.71 $14.21 $14.47 $14.47 18,406
2019-03-15 $14.71 $14.98 $14.29 $14.56 $14.56 94,989
2019-03-14 $15.84 $15.84 $14.47 $14.82 $14.82 44,059
2019-03-13 $15.53 $15.63 $14.98 $15.63 $15.63 16,154
2019-03-12 $15.00 $15.53 $14.85 $15.21 $15.21 26,038
2019-03-11 $13.73 $14.25 $13.34 $14.17 $14.17 25,476
2019-03-08 $13.42 $13.90 $13.14 $13.68 $13.68 25,326
2019-03-07 $15.00 $15.22 $13.35 $13.47 $13.47 64,208
2019-03-06 $15.50 $16.00 $15.02 $15.02 $15.02 22,155
2019-03-05 $16.32 $16.32 $15.40 $15.70 $15.70 11,527
2019-03-04 $15.93 $16.10 $15.08 $16.07 $16.07 25,425
2019-03-01 $15.86 $15.86 $15.01 $15.70 $15.70 21,986
2019-02-28 $15.53 $16.10 $15.53 $15.80 $15.80 23,136
2019-02-27 $16.10 $16.54 $16.00 $16.00 $16.00 23,377
2019-02-26 $16.16 $16.72 $16.16 $16.20 $16.20 14,867
2019-02-25 $17.12 $17.12 $16.00 $16.12 $16.12 26,201
2019-02-22 $17.00 $17.00 $16.54 $16.95 $16.95 5,077
2019-02-21 $16.21 $16.73 $16.15 $16.50 $16.50 19,836
2019-02-20 $17.32 $17.32 $16.46 $16.46 $16.46 17,648
2019-02-19 $16.48 $17.00 $16.15 $17.00 $17.00 32,608
2019-02-15 $16.52 $17.40 $16.52 $16.53 $16.53 32,872
2019-02-14 $16.25 $17.00 $16.25 $16.43 $16.43 16,738
2019-02-13 $16.62 $16.62 $16.25 $16.25 $16.25 10,643
2019-02-12 $17.51 $17.60 $16.80 $16.80 $16.80 31,094
2019-02-11 $16.80 $17.70 $16.66 $17.41 $17.41 27,384
2019-02-08 $15.77 $16.97 $15.77 $16.60 $16.60 24,663
2019-02-07 $15.90 $16.30 $15.51 $15.88 $15.88 24,792
2019-02-06 $15.62 $15.99 $15.01 $15.99 $15.99 30,547
2019-02-05 $15.44 $15.95 $15.22 $15.77 $15.77 47,301
2019-02-04 $15.31 $16.00 $15.31 $15.56 $15.56 21,566
2019-02-01 $15.25 $16.00 $15.25 $15.81 $15.81 27,693
2019-01-31 $17.06 $17.64 $15.12 $15.42 $15.42 53,733
2019-01-30 $17.51 $17.92 $16.93 $17.06 $17.06 28,597
2019-01-29 $17.76 $17.98 $17.36 $17.74 $17.74 25,956
2019-01-28 $17.84 $18.25 $17.43 $17.65 $17.65 36,387
2019-01-25 $17.54 $17.90 $16.81 $17.64 $17.64 34,989
2019-01-24 $17.41 $17.49 $16.58 $17.25 $17.25 35,259
2019-01-23 $18.49 $19.93 $16.47 $16.96 $16.96 137,913
2019-01-22 $16.54 $18.85 $16.06 $18.49 $18.49 138,364
2019-01-18 $14.99 $16.97 $14.48 $16.49 $16.49 128,111
2019-01-17 $12.65 $15.29 $12.58 $14.35 $14.35 115,499
2019-01-16 $13.00 $13.53 $12.64 $12.71 $12.71 41,648
2019-01-15 $12.40 $13.07 $12.40 $13.02 $13.02 58,748
2019-01-14 $12.42 $12.66 $11.15 $12.26 $12.26 28,720
2019-01-11 $12.28 $14.75 $11.51 $11.83 $11.83 165,548
2019-01-10 $9.59 $11.99 $9.56 $11.83 $11.83 240,747
2019-01-09 $8.57 $9.18 $8.51 $9.10 $9.10 29,609
2019-01-08 $8.59 $8.86 $8.56 $8.71 $8.71 12,443
2019-01-07 $8.42 $8.66 $8.42 $8.66 $8.66 13,424
2019-01-04 $8.55 $8.59 $8.35 $8.51 $8.51 4,111
2019-01-03 $8.15 $8.50 $8.15 $8.40 $8.40 15,190
2019-01-02 $7.90 $8.29 $7.87 $8.29 $8.29 9,223
2018-12-31 $8.25 $8.28 $7.93 $7.93 $7.93 39,786
2018-12-28 $7.83 $8.34 $7.75 $8.28 $8.28 7,634
2018-12-27 $7.75 $7.90 $7.60 $7.86 $7.86 14,250
2018-12-26 $7.78 $7.84 $6.90 $7.63 $7.63 23,996
2018-12-24 $7.72 $7.81 $7.51 $7.81 $7.81 13,435
2018-12-21 $7.92 $8.06 $7.92 $7.95 $7.95 26,395
2018-12-20 $8.62 $8.75 $7.90 $7.95 $7.95 30,781
2018-12-19 $8.43 $8.83 $8.33 $8.66 $8.66 25,791
2018-12-18 $8.32 $8.51 $8.32 $8.47 $8.47 20,328
2018-12-17 $9.01 $9.09 $8.31 $8.31 $8.31 18,044
2018-12-14 $9.24 $9.24 $8.96 $8.96 $8.96 9,517
2018-12-13 $9.21 $9.24 $9.10 $9.10 $9.10 9,075
2018-12-12 $9.00 $9.18 $8.97 $9.10 $9.10 19,295
2018-12-11 $8.51 $9.09 $8.51 $8.99 $8.99 21,565
2018-12-10 $8.41 $8.60 $8.31 $8.50 $8.50 20,224
2018-12-07 $8.44 $8.60 $8.43 $8.46 $8.46 15,905
2018-12-06 $8.40 $8.59 $8.40 $8.41 $8.41 8,445
2018-12-04 $8.33 $8.46 $8.31 $8.40 $8.40 11,947
2018-12-03 $8.44 $8.60 $8.35 $8.41 $8.41 11,268
2018-11-30 $8.38 $8.50 $8.30 $8.30 $8.30 15,587
2018-11-29 $8.20 $8.40 $8.14 $8.35 $8.35 15,950
2018-11-28 $8.44 $8.45 $8.19 $8.19 $8.19 11,019
2018-11-27 $8.39 $8.39 $8.30 $8.31 $8.31 6,676
2018-11-26 $8.53 $8.55 $8.30 $8.31 $8.31 19,244
2018-11-23 $8.17 $8.70 $8.17 $8.55 $8.55 4,022
2018-11-21 $8.30 $8.30 $8.06 $8.18 $8.18 7,712
2018-11-20 $8.39 $8.45 $8.30 $8.33 $8.33 10,238
2018-11-19 $8.60 $8.69 $8.30 $8.59 $8.59 12,875
2018-11-16 $8.47 $8.70 $8.30 $8.70 $8.70 14,609
2018-11-15 $8.55 $8.59 $8.32 $8.43 $8.43 6,924
2018-11-14 $8.55 $8.60 $8.46 $8.47 $8.47 3,863
2018-11-13 $8.03 $8.50 $8.03 $8.49 $8.49 11,783
2018-11-12 $8.37 $8.37 $8.05 $8.05 $8.05 4,367
2018-11-09 $8.18 $8.41 $8.15 $8.32 $8.32 6,000
2018-11-08 $8.58 $8.58 $8.16 $8.16 $8.16 8,135
2018-11-07 $8.92 $8.94 $8.65 $8.71 $8.71 3,577
2018-11-06 $8.55 $9.00 $8.41 $8.80 $8.80 10,407
2018-11-05 $8.48 $8.63 $8.38 $8.49 $8.49 7,117
2018-11-02 $8.60 $8.60 $8.38 $8.38 $8.38 9,055
2018-11-01 $8.25 $8.59 $8.25 $8.59 $8.59 6,594
2018-10-31 $8.40 $8.40 $8.12 $8.14 $8.14 13,068
2018-10-30 $8.17 $8.27 $8.01 $8.26 $8.26 9,226
2018-10-29 $8.33 $8.33 $8.14 $8.16 $8.16 10,717
2018-10-26 $8.25 $8.50 $8.16 $8.35 $8.35 23,954
2018-10-25 $8.48 $8.50 $8.42 $8.42 $8.42 17,646
2018-10-24 $8.79 $8.89 $8.63 $8.63 $8.63 14,811
2018-10-23 $9.10 $9.10 $8.95 $8.97 $8.97 3,312
2018-10-22 $9.05 $9.10 $8.81 $9.09 $9.09 16,766
2018-10-19 $8.81 $9.00 $8.78 $8.95 $8.95 5,702
2018-10-18 $8.90 $8.90 $8.57 $8.70 $8.70 20,230
2018-10-17 $8.85 $9.10 $8.84 $9.02 $9.02 9,199
2018-10-16 $8.65 $8.90 $8.51 $8.81 $8.81 8,390
2018-10-15 $8.50 $8.66 $8.50 $8.55 $8.55 14,626
2018-10-12 $8.08 $8.44 $8.02 $8.44 $8.44 22,456
2018-10-11 $8.12 $8.16 $8.01 $8.05 $8.05 15,504
2018-10-10 $8.45 $8.50 $8.13 $8.13 $8.13 31,077
2018-10-09 $8.25 $8.54 $8.25 $8.40 $8.40 22,486
2018-10-08 $8.22 $8.34 $8.17 $8.19 $8.19 12,242
2018-10-05 $8.25 $8.32 $8.12 $8.32 $8.32 11,838
2018-10-04 $8.11 $8.25 $8.06 $8.15 $8.15 21,150
2018-10-03 $8.11 $8.34 $8.10 $8.18 $8.18 24,569
2018-10-02 $8.14 $8.34 $8.14 $8.20 $8.20 20,681
2018-10-01 $8.44 $8.44 $8.11 $8.25 $8.25 30,459
2018-09-28 $8.42 $8.59 $8.40 $8.40 $8.40 9,825
2018-09-27 $8.72 $8.74 $8.41 $8.49 $8.49 14,674
2018-09-26 $8.71 $9.10 $8.63 $8.63 $8.63 28,842
2018-09-25 $8.72 $8.95 $8.60 $8.65 $8.65 11,503
2018-09-24 $8.95 $9.18 $8.72 $8.72 $8.72 20,206
2018-09-21 $9.09 $9.26 $8.91 $8.91 $8.91 39,623
2018-09-20 $9.06 $9.21 $9.05 $9.12 $9.12 13,938
2018-09-19 $9.30 $9.30 $9.05 $9.06 $9.06 15,034
2018-09-18 $9.10 $9.40 $9.10 $9.20 $9.20 7,936
2018-09-17 $9.08 $9.33 $9.08 $9.12 $9.12 4,466
2018-09-14 $9.20 $9.55 $9.20 $9.20 $9.20 9,220
2018-09-13 $9.54 $9.63 $9.21 $9.26 $9.26 12,425
2018-09-12 $9.26 $9.55 $9.20 $9.41 $9.41 9,398
2018-09-11 $9.15 $9.62 $9.14 $9.32 $9.32 47,058
2018-09-10 $9.15 $9.30 $9.00 $9.00 $9.00 30,731
2018-09-07 $9.49 $9.49 $9.12 $9.15 $9.15 8,631
2018-09-06 $9.28 $9.50 $9.11 $9.11 $9.11 30,441
2018-09-05 $9.06 $9.34 $9.06 $9.23 $9.23 15,171
2018-09-04 $9.49 $9.59 $9.10 $9.10 $9.10 9,745
2018-08-31 $9.33 $9.60 $9.33 $9.42 $9.42 8,800
2018-08-30 $9.31 $9.61 $9.31 $9.39 $9.39 8,648
2018-08-29 $9.28 $9.59 $9.20 $9.41 $9.41 8,222
2018-08-28 $9.12 $9.60 $9.12 $9.35 $9.35 31,547
2018-08-27 $9.54 $9.65 $9.16 $9.17 $9.17 51,225
2018-08-24 $9.74 $9.81 $9.60 $9.60 $9.60 7,183
2018-08-23 $9.44 $9.67 $9.35 $9.66 $9.66 17,223
2018-08-22 $9.10 $9.44 $9.10 $9.28 $9.28 21,861
2018-08-21 $9.14 $9.46 $9.06 $9.10 $9.10 53,351
2018-08-20 $9.39 $9.40 $9.05 $9.18 $9.18 30,401
2018-08-17 $9.21 $9.40 $8.80 $9.20 $9.20 56,351
2018-08-16 $9.24 $9.55 $9.22 $9.30 $9.30 26,924
2018-08-15 $8.88 $9.44 $8.88 $9.20 $9.20 28,501
2018-08-14 $9.04 $9.20 $8.95 $9.00 $9.00 18,551
2018-08-13 $9.25 $9.70 $9.02 $9.06 $9.06 28,993
2018-08-10 $9.35 $9.38 $9.02 $9.25 $9.25 15,718
2018-08-09 $9.56 $9.68 $9.45 $9.45 $9.45 4,783
2018-08-08 $9.62 $9.71 $9.45 $9.68 $9.68 59,161
2018-08-07 $9.71 $9.78 $9.30 $9.60 $9.60 6,839
2018-08-06 $9.23 $9.68 $9.15 $9.68 $9.68 38,220
2018-08-03 $8.77 $9.65 $8.77 $9.30 $9.30 66,716
2018-08-02 $9.00 $9.30 $9.00 $9.10 $9.10 10,087
2018-08-01 $9.06 $9.20 $9.00 $9.12 $9.12 44,115
2018-07-31 $9.10 $9.35 $9.10 $9.10 $9.10 11,778
2018-07-30 $9.35 $9.35 $9.08 $9.12 $9.12 22,276
2018-07-27 $9.47 $9.47 $9.12 $9.35 $9.35 30,142
2018-07-26 $9.31 $9.90 $9.31 $9.46 $9.46 12,181
2018-07-25 $9.39 $9.54 $9.25 $9.53 $9.53 37,927
2018-07-24 $10.02 $10.30 $9.25 $9.34 $9.34 38,805
2018-07-23 $10.20 $10.25 $9.88 $10.02 $10.02 26,004
2018-07-20 $9.55 $10.20 $9.48 $10.17 $10.17 29,586
2018-07-19 $9.48 $9.99 $9.48 $9.58 $9.58 27,651
2018-07-18 $9.37 $9.65 $9.06 $9.59 $9.59 29,380
2018-07-17 $9.15 $9.60 $9.14 $9.33 $9.33 30,831
2018-07-16 $9.33 $9.49 $9.03 $9.12 $9.12 17,333
2018-07-13 $9.68 $9.88 $9.30 $9.48 $9.48 36,782
2018-07-12 $9.33 $9.85 $9.18 $9.66 $9.66 44,608
2018-07-11 $9.20 $9.65 $9.02 $9.40 $9.40 55,875
2018-07-10 $9.36 $9.60 $9.13 $9.24 $9.24 55,457
2018-07-09 $8.92 $9.61 $8.92 $9.36 $9.36 77,629
2018-07-06 $9.07 $9.22 $8.71 $8.92 $8.92 49,277
2018-07-05 $9.17 $9.41 $8.91 $8.99 $8.99 56,414
2018-07-03 $9.05 $9.33 $8.96 $9.14 $9.14 47,359
2018-07-02 $9.22 $9.27 $8.98 $9.13 $9.13 34,934
2018-06-29 $9.01 $9.26 $8.92 $9.19 $9.19 21,294
2018-06-28 $8.97 $9.20 $8.65 $9.01 $9.01 45,616
2018-06-27 $9.44 $9.55 $8.85 $9.06 $9.06 29,823
2018-06-26 $9.27 $9.88 $8.90 $9.43 $9.43 50,987
2018-06-25 $9.17 $9.50 $8.55 $9.20 $9.20 58,867
2018-06-22 $8.74 $9.05 $8.47 $8.88 $8.88 871,597
2018-06-21 $8.37 $8.90 $8.34 $8.74 $8.74 63,697
2018-06-20 $8.77 $9.10 $8.29 $8.33 $8.33 76,630
2018-06-19 $9.38 $9.39 $8.74 $8.75 $8.75 31,993
2018-06-18 $8.98 $9.25 $8.71 $9.20 $9.20 76,222
2018-06-15 $9.27 $9.43 $8.98 $9.05 $9.05 119,571
2018-06-14 $9.30 $9.55 $9.24 $9.29 $9.29 109,076
2018-06-13 $9.59 $9.70 $9.31 $9.32 $9.32 91,546
2018-06-12 $9.80 $9.80 $9.28 $9.63 $9.63 134,530
2018-06-11 $9.85 $10.09 $9.80 $9.80 $9.80 50,616
2018-06-08 $10.04 $10.20 $9.92 $10.00 $10.00 41,412
2018-06-07 $9.90 $10.13 $9.88 $10.00 $10.00 36,622
2018-06-06 $10.11 $10.25 $9.90 $9.93 $9.93 88,464
2018-06-05 $10.00 $10.25 $10.00 $10.11 $10.11 28,860
2018-06-04 $10.31 $10.31 $9.62 $9.96 $9.96 42,509
2018-06-01 $9.19 $9.99 $9.15 $9.92 $9.92 65,267
2018-05-31 $8.96 $9.31 $8.96 $9.15 $9.15 103,254
2018-05-30 $8.70 $9.04 $8.59 $8.92 $8.92 38,674
2018-05-29 $8.28 $8.78 $8.28 $8.65 $8.65 37,676
2018-05-25 $8.36 $8.50 $8.25 $8.49 $8.49 11,886
2018-05-24 $8.33 $8.54 $8.20 $8.41 $8.41 45,017
2018-05-23 $8.00 $8.49 $7.85 $8.37 $8.37 71,900
2018-05-22 $8.42 $8.63 $8.05 $8.05 $8.05 39,067
2018-05-21 $8.30 $8.65 $8.22 $8.39 $8.39 102,283
2018-05-18 $8.37 $8.50 $8.15 $8.27 $8.27 44,942
2018-05-17 $8.59 $8.86 $8.17 $8.28 $8.28 76,246
2018-05-16 $8.33 $8.85 $8.33 $8.56 $8.56 72,515
2018-05-15 $8.30 $9.01 $8.21 $8.36 $8.36 106,662
2018-05-14 $7.97 $8.49 $7.56 $8.31 $8.31 120,092
2018-05-11 $7.53 $8.09 $7.52 $8.00 $8.00 70,897
2018-05-10 $8.17 $8.17 $7.15 $7.59 $7.59 138,769
2018-05-09 $8.26 $8.38 $7.74 $8.13 $8.13 145,086
2018-05-08 $8.23 $8.50 $8.01 $8.24 $8.24 71,250
2018-05-07 $7.91 $8.33 $7.85 $8.23 $8.23 49,178
2018-05-04 $7.95 $7.96 $7.76 $7.89 $7.89 32,722
2018-05-03 $7.82 $7.90 $7.75 $7.80 $7.80 25,582
2018-05-02 $7.75 $8.00 $7.75 $7.94 $7.94 47,732
2018-05-01 $8.30 $8.34 $7.75 $7.75 $7.75 72,348
2018-04-30 $7.50 $8.37 $7.48 $8.20 $8.20 137,437
2018-04-27 $6.89 $7.56 $6.89 $7.35 $7.35 77,896
2018-04-26 $6.84 $7.00 $6.82 $6.89 $6.89 32,918
2018-04-25 $6.71 $6.90 $6.60 $6.74 $6.74 49,679
2018-04-24 $6.91 $6.95 $6.50 $6.65 $6.65 86,260
2018-04-23 $6.45 $7.00 $6.36 $6.80 $6.80 67,805
2018-04-20 $6.50 $6.60 $6.31 $6.38 $6.38 80,763
2018-04-19 $6.45 $6.65 $6.42 $6.53 $6.53 51,394
2018-04-18 $7.08 $7.08 $6.37 $6.50 $6.50 102,560
2018-04-17 $6.81 $6.93 $6.55 $6.85 $6.85 96,478
2018-04-16 $6.59 $7.00 $6.46 $6.74 $6.74 177,173
2018-04-13 $5.98 $6.23 $5.98 $6.22 $6.22 118,861
2018-04-12 $5.96 $6.08 $5.76 $6.01 $6.01 111,921
2018-04-11 $5.84 $6.09 $5.76 $5.96 $5.96 114,537
2018-04-10 $6.03 $6.29 $5.85 $6.00 $6.00 126,729
2018-04-09 $6.04 $6.37 $5.70 $6.03 $6.03 237,864
2018-04-06 $6.23 $6.23 $5.76 $5.88 $5.88 177,288
2018-04-05 $5.46 $6.28 $5.23 $6.27 $6.27 332,796
2018-04-04 $5.10 $5.55 $4.90 $5.28 $5.28 263,172
2018-04-03 $4.58 $5.21 $4.58 $5.13 $5.13 383,874
2018-04-02 $5.10 $5.10 $4.50 $4.55 $4.55 307,914
2018-03-29 $4.50 $5.03 $4.50 $4.85 $4.85 334,255
2018-03-28 $5.00 $5.64 $4.50 $4.65 $4.65 1,043,240
2018-03-27 $3.05 $8.44 $3.05 $4.90 $4.90 602,599
2018-03-26 $12.79 $12.79 $12.79 $12.79 $12.79 0

Rafael Holdings Inc - Class B (RFL) News Headlines

Recent Rafael Holdings Inc - Class B (RFL) News
Time Published Title News Site